{"symbol":"KRNT","url":"https://intraalpha.com/companies/KRNT","capturedAt":"2026-10-23T01:39:03.411Z","state":"ready","quote":{"symbol":"KRNT","last_price":17.27,"prev_close":17.74,"regular_close":17.27,"change":-0.47,"change_pct":-2.6494,"regular_change":-0.47,"regular_change_pct":-2.6494,"extended_change":0,"extended_change_pct":0,"bid":14.75,"ask":25.44,"bid_size":100,"ask_size":100,"volume":269049,"vwap":17.2569,"open":17.46,"high":17.46,"low":16.98,"close":17.27,"trade_count":4899,"last_trade_at":"2026-10-22T20:00:01.765490751Z","last_quote_at":"2026-10-22T22:18:05.774962793Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRNT","fetched_at":"2026-10-23T01:39:02.895846+00:00","name":"Kornit Digital Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Kornit Digital Ltd. develops, designs and markets digital printing solutions for the fashion, apparel and home decor segments of the printed textile industry globally. The company is headquartered in Rosh HaAyin, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":762227000,"ebitda":-23926000,"pe_ratio":null,"peg_ratio":0.89,"book_value":15.53,"dividend_per_share":null,"dividend_yield":null,"eps":-0.48,"revenue_ttm":215848000,"gross_profit_ttm":95372000,"profit_margin":-0.0942,"operating_margin_ttm":-0.238,"return_on_assets_ttm":-0.0301,"return_on_equity_ttm":-0.0297,"quarterly_earnings_growth":-0.384,"quarterly_revenue_growth":0.112,"analyst_target_price":25,"analyst_number":1,"beta":1.846,"fifty_two_week_high":19.78,"fifty_two_week_low":11.93,"fifty_day_ma":16.71,"two_hundred_day_ma":15.67,"shares_outstanding":42966600,"forward_pe":24.94,"price_to_sales":3.531,"price_to_book":0.979,"ev_to_revenue":1.114,"ev_to_ebitda":-7.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:02.895846+00:00"},"optionObservedAt":"2026-10-22T19:55:01.693Z","bars":[{"c":16.99,"h":17.07,"l":16.875,"n":23,"o":17.01,"t":"2026-10-16T13:30:00Z","v":4428,"vw":17.006019},{"c":17.025,"h":17.025,"l":16.935,"n":15,"o":17,"t":"2026-10-16T13:35:00Z","v":1267,"vw":16.952318},{"c":16.94,"h":16.94,"l":16.94,"n":7,"o":16.94,"t":"2026-10-16T13:40:00Z","v":554,"vw":16.94},{"c":16.95,"h":16.98,"l":16.9,"n":46,"o":16.91,"t":"2026-10-16T13:45:00Z","v":2218,"vw":16.94},{"c":16.96,"h":16.96,"l":16.94,"n":15,"o":16.94,"t":"2026-10-16T13:50:00Z","v":776,"vw":16.944167},{"c":16.955,"h":16.955,"l":16.94,"n":16,"o":16.94,"t":"2026-10-16T13:55:00Z","v":1267,"vw":16.945493},{"c":17.13,"h":17.13,"l":17,"n":132,"o":17,"t":"2026-10-16T14:00:00Z","v":11184,"vw":17.073605},{"c":17.13,"h":17.13,"l":17.13,"n":9,"o":17.13,"t":"2026-10-16T14:05:00Z","v":522,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":10,"o":17.13,"t":"2026-10-16T14:10:00Z","v":667,"vw":17.13},{"c":17.13,"h":17.135,"l":17.13,"n":17,"o":17.13,"t":"2026-10-16T14:15:00Z","v":962,"vw":17.130833},{"c":17.09,"h":17.09,"l":17.08,"n":9,"o":17.08,"t":"2026-10-16T14:20:00Z","v":427,"vw":17.086667},{"c":17.055,"h":17.08,"l":17.055,"n":44,"o":17.08,"t":"2026-10-16T14:25:00Z","v":4534,"vw":17.064071},{"c":17.045,"h":17.055,"l":17.045,"n":6,"o":17.055,"t":"2026-10-16T14:30:00Z","v":757,"vw":17.053349},{"c":17.045,"h":17.0475,"l":17.045,"n":6,"o":17.0475,"t":"2026-10-16T14:35:00Z","v":392,"vw":17.04625},{"c":16.99,"h":17.06,"l":16.99,"n":14,"o":17.045,"t":"2026-10-16T14:40:00Z","v":1080,"vw":17.042678},{"c":17,"h":17,"l":17,"n":11,"o":17,"t":"2026-10-16T14:45:00Z","v":434,"vw":17},{"c":17,"h":17.045,"l":16.99,"n":16,"o":17,"t":"2026-10-16T14:50:00Z","v":888,"vw":17.005833},{"c":17,"h":17.045,"l":17,"n":10,"o":17,"t":"2026-10-16T14:55:00Z","v":606,"vw":17.011481},{"c":17.105,"h":17.11,"l":16.99,"n":200,"o":17,"t":"2026-10-16T15:00:00Z","v":7942,"vw":17.06286},{"c":17.105,"h":17.105,"l":17.105,"n":12,"o":17.105,"t":"2026-10-16T15:05:00Z","v":1817,"vw":17.105},{"c":17.15,"h":17.15,"l":17.15,"n":4,"o":17.15,"t":"2026-10-16T15:10:00Z","v":233,"vw":17.15},{"c":17.15,"h":17.15,"l":17.105,"n":9,"o":17.105,"t":"2026-10-16T15:15:00Z","v":446,"vw":17.120492},{"c":17.105,"h":17.105,"l":17.09,"n":126,"o":17.105,"t":"2026-10-16T15:20:00Z","v":13705,"vw":17.103733},{"c":17.14,"h":17.14,"l":17.105,"n":29,"o":17.105,"t":"2026-10-16T15:25:00Z","v":1486,"vw":17.127204},{"c":17.14,"h":17.14,"l":17.13,"n":34,"o":17.13,"t":"2026-10-16T15:30:00Z","v":3245,"vw":17.131291},{"c":17.085,"h":17.14,"l":17.08,"n":181,"o":17.14,"t":"2026-10-16T15:35:00Z","v":11050,"vw":17.112274},{"c":17.185,"h":17.24,"l":17.1,"n":128,"o":17.1,"t":"2026-10-16T15:45:00Z","v":13344,"vw":17.179714},{"c":17.22,"h":17.22,"l":17.185,"n":59,"o":17.21,"t":"2026-10-16T15:50:00Z","v":1628,"vw":17.193673},{"c":17.22,"h":17.22,"l":17.185,"n":20,"o":17.22,"t":"2026-10-16T15:55:00Z","v":722,"vw":17.21125},{"c":17.22,"h":17.22,"l":17.19,"n":134,"o":17.21,"t":"2026-10-16T16:05:00Z","v":3613,"vw":17.198738},{"c":17.2,"h":17.22,"l":17.18,"n":316,"o":17.21,"t":"2026-10-16T16:10:00Z","v":6290,"vw":17.20535},{"c":17.18,"h":17.19,"l":17.12,"n":125,"o":17.19,"t":"2026-10-16T16:15:00Z","v":10197,"vw":17.144766},{"c":17.1727,"h":17.18,"l":17.1727,"n":4,"o":17.18,"t":"2026-10-16T16:20:00Z","v":376,"vw":17.17741},{"c":17.165,"h":17.21,"l":17.165,"n":7,"o":17.2,"t":"2026-10-16T16:25:00Z","v":403,"vw":17.191667},{"c":17.165,"h":17.165,"l":17.14,"n":11,"o":17.165,"t":"2026-10-16T16:30:00Z","v":538,"vw":17.15875},{"c":17.08,"h":17.165,"l":17.08,"n":133,"o":17.14,"t":"2026-10-16T16:35:00Z","v":7915,"vw":17.137702},{"c":17.105,"h":17.105,"l":17.07,"n":9,"o":17.07,"t":"2026-10-16T16:40:00Z","v":2844,"vw":17.073856},{"c":17.1,"h":17.125,"l":17.09,"n":58,"o":17.115,"t":"2026-10-16T16:45:00Z","v":2935,"vw":17.112228},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-16T16:55:00Z","v":100,"vw":17.09},{"c":17.075,"h":17.13,"l":17.07,"n":161,"o":17.07,"t":"2026-10-16T17:00:00Z","v":7966,"vw":17.105445},{"c":17.03,"h":17.06,"l":17.03,"n":18,"o":17.06,"t":"2026-10-16T17:05:00Z","v":669,"vw":17.052208},{"c":17.015,"h":17.015,"l":17.015,"n":12,"o":17.015,"t":"2026-10-16T17:10:00Z","v":500,"vw":17.015},{"c":17,"h":17.005,"l":16.98,"n":25,"o":17.005,"t":"2026-10-16T17:15:00Z","v":1227,"vw":16.996111},{"c":16.92,"h":17,"l":16.92,"n":106,"o":17,"t":"2026-10-16T17:20:00Z","v":9616,"vw":16.969506},{"c":16.932,"h":16.95,"l":16.93,"n":43,"o":16.94,"t":"2026-10-16T17:25:00Z","v":3374,"vw":16.937883},{"c":16.98,"h":16.98,"l":16.945,"n":35,"o":16.95,"t":"2026-10-16T17:30:00Z","v":1983,"vw":16.959286},{"c":16.985,"h":16.985,"l":16.985,"n":7,"o":16.985,"t":"2026-10-16T17:35:00Z","v":119,"vw":16.985},{"c":17.02,"h":17.025,"l":16.985,"n":52,"o":16.985,"t":"2026-10-16T17:40:00Z","v":2803,"vw":17.012321},{"c":16.98,"h":17.02,"l":16.98,"n":67,"o":17.02,"t":"2026-10-16T17:45:00Z","v":4113,"vw":16.999418},{"c":16.88,"h":16.94,"l":16.87,"n":62,"o":16.94,"t":"2026-10-16T17:50:00Z","v":2631,"vw":16.901691},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-16T17:55:00Z","v":179,"vw":16.9},{"c":16.835,"h":16.845,"l":16.835,"n":26,"o":16.845,"t":"2026-10-16T18:00:00Z","v":378,"vw":16.84},{"c":16.82,"h":16.825,"l":16.82,"n":29,"o":16.825,"t":"2026-10-16T18:05:00Z","v":1734,"vw":16.824615},{"c":16.825,"h":16.825,"l":16.8,"n":6,"o":16.8,"t":"2026-10-16T18:10:00Z","v":342,"vw":16.816289},{"c":16.8,"h":16.825,"l":16.8,"n":7,"o":16.825,"t":"2026-10-16T18:15:00Z","v":421,"vw":16.816289},{"c":16.825,"h":16.825,"l":16.825,"n":6,"o":16.825,"t":"2026-10-16T18:20:00Z","v":199,"vw":16.825},{"c":16.75,"h":16.79,"l":16.75,"n":52,"o":16.79,"t":"2026-10-16T18:25:00Z","v":1872,"vw":16.775806},{"c":16.785,"h":16.81,"l":16.71,"n":95,"o":16.72,"t":"2026-10-16T18:30:00Z","v":7097,"vw":16.754701},{"c":16.82,"h":16.82,"l":16.78,"n":38,"o":16.785,"t":"2026-10-16T18:35:00Z","v":1776,"vw":16.798605},{"c":16.83,"h":16.83,"l":16.805,"n":8,"o":16.805,"t":"2026-10-16T18:40:00Z","v":400,"vw":16.8175},{"c":16.82,"h":16.82,"l":16.82,"n":40,"o":16.82,"t":"2026-10-16T18:45:00Z","v":893,"vw":16.82},{"c":16.785,"h":16.82,"l":16.785,"n":103,"o":16.8,"t":"2026-10-16T18:50:00Z","v":8549,"vw":16.798068},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-16T18:55:00Z","v":202,"vw":16.74},{"c":16.79,"h":16.79,"l":16.74,"n":43,"o":16.74,"t":"2026-10-16T19:00:00Z","v":3165,"vw":16.765568},{"c":16.775,"h":16.775,"l":16.75,"n":40,"o":16.775,"t":"2026-10-16T19:05:00Z","v":2184,"vw":16.773354},{"c":16.81,"h":16.825,"l":16.76,"n":97,"o":16.76,"t":"2026-10-16T19:10:00Z","v":4276,"vw":16.79395},{"c":16.79,"h":16.79,"l":16.79,"n":7,"o":16.79,"t":"2026-10-16T19:15:00Z","v":251,"vw":16.79},{"c":16.83,"h":16.87,"l":16.81,"n":58,"o":16.81,"t":"2026-10-16T19:20:00Z","v":2680,"vw":16.835221},{"c":16.83,"h":16.83,"l":16.83,"n":10,"o":16.83,"t":"2026-10-16T19:25:00Z","v":598,"vw":16.83},{"c":16.83,"h":16.84,"l":16.82,"n":60,"o":16.83,"t":"2026-10-16T19:30:00Z","v":3303,"vw":16.831713},{"c":16.79,"h":16.81,"l":16.79,"n":38,"o":16.81,"t":"2026-10-16T19:35:00Z","v":1579,"vw":16.799795},{"c":16.76,"h":16.78,"l":16.76,"n":68,"o":16.78,"t":"2026-10-16T19:40:00Z","v":2507,"vw":16.77343},{"c":16.76,"h":16.77,"l":16.76,"n":50,"o":16.77,"t":"2026-10-16T19:45:00Z","v":1399,"vw":16.761923},{"c":16.88,"h":16.92,"l":16.77,"n":261,"o":16.77,"t":"2026-10-16T19:50:00Z","v":16323,"vw":16.84303},{"c":16.96,"h":16.96,"l":16.87,"n":1306,"o":16.87,"t":"2026-10-16T19:55:00Z","v":86652,"vw":16.926116},{"c":16.96,"h":16.96,"l":16.96,"n":8,"o":16.96,"t":"2026-10-16T20:00:00Z","v":132583,"vw":16.96},{"c":16.745,"h":17.02,"l":16.645,"n":30,"o":17.02,"t":"2026-10-19T13:30:00Z","v":2204,"vw":16.887557},{"c":16.9,"h":16.9,"l":16.83,"n":20,"o":16.83,"t":"2026-10-19T13:35:00Z","v":1088,"vw":16.855859},{"c":16.885,"h":16.885,"l":16.73,"n":15,"o":16.73,"t":"2026-10-19T13:40:00Z","v":1567,"vw":16.751908},{"c":16.905,"h":16.93,"l":16.705,"n":48,"o":16.705,"t":"2026-10-19T13:45:00Z","v":3281,"vw":16.816647},{"c":16.94,"h":16.94,"l":16.85,"n":43,"o":16.85,"t":"2026-10-19T13:50:00Z","v":3033,"vw":16.892705},{"c":16.97,"h":16.97,"l":16.93,"n":68,"o":16.94,"t":"2026-10-19T13:55:00Z","v":2381,"vw":16.945885},{"c":16.9,"h":16.99,"l":16.9,"n":33,"o":16.99,"t":"2026-10-19T14:00:00Z","v":1802,"vw":16.911168},{"c":16.895,"h":16.895,"l":16.895,"n":4,"o":16.895,"t":"2026-10-19T14:05:00Z","v":331,"vw":16.895},{"c":17.025,"h":17.06,"l":17.025,"n":19,"o":17.04,"t":"2026-10-19T14:15:00Z","v":700,"vw":17.045},{"c":17.015,"h":17.015,"l":17.015,"n":4,"o":17.015,"t":"2026-10-19T14:20:00Z","v":120,"vw":17.015},{"c":16.94,"h":17.015,"l":16.94,"n":24,"o":17.015,"t":"2026-10-19T14:30:00Z","v":938,"vw":16.972},{"c":16.84,"h":16.9,"l":16.84,"n":36,"o":16.9,"t":"2026-10-19T14:35:00Z","v":887,"vw":16.876945},{"c":16.91,"h":16.91,"l":16.835,"n":34,"o":16.845,"t":"2026-10-19T14:40:00Z","v":1172,"vw":16.85671},{"c":16.89,"h":16.91,"l":16.89,"n":23,"o":16.91,"t":"2026-10-19T14:50:00Z","v":947,"vw":16.894},{"c":16.965,"h":16.965,"l":16.915,"n":44,"o":16.915,"t":"2026-10-19T14:55:00Z","v":1258,"vw":16.946732},{"c":17.015,"h":17.02,"l":16.99,"n":35,"o":16.99,"t":"2026-10-19T15:00:00Z","v":2003,"vw":17.008246},{"c":17.015,"h":17.015,"l":17.015,"n":6,"o":17.015,"t":"2026-10-19T15:05:00Z","v":162,"vw":17.015},{"c":17.06,"h":17.06,"l":17.06,"n":16,"o":17.06,"t":"2026-10-19T15:10:00Z","v":270,"vw":17.06},{"c":17.03,"h":17.14,"l":17.03,"n":102,"o":17.08,"t":"2026-10-19T15:20:00Z","v":4839,"vw":17.087215},{"c":17.095,"h":17.13,"l":17.065,"n":58,"o":17.065,"t":"2026-10-19T15:40:00Z","v":2661,"vw":17.107575},{"c":17.13,"h":17.13,"l":17.12,"n":55,"o":17.12,"t":"2026-10-19T15:45:00Z","v":1600,"vw":17.128},{"c":17.135,"h":17.14,"l":17.115,"n":50,"o":17.14,"t":"2026-10-19T15:50:00Z","v":2653,"vw":17.137999},{"c":17.13,"h":17.17,"l":17.13,"n":25,"o":17.17,"t":"2026-10-19T15:55:00Z","v":974,"vw":17.141429},{"c":17.03,"h":17.03,"l":17.01,"n":16,"o":17.03,"t":"2026-10-19T16:00:00Z","v":829,"vw":17.024815},{"c":17.1,"h":17.1,"l":17.07,"n":76,"o":17.07,"t":"2026-10-19T16:05:00Z","v":3594,"vw":17.076597},{"c":17.11,"h":17.11,"l":17.11,"n":11,"o":17.11,"t":"2026-10-19T16:10:00Z","v":809,"vw":17.11},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-19T16:15:00Z","v":121,"vw":17.09},{"c":17.08,"h":17.13,"l":17.08,"n":24,"o":17.09,"t":"2026-10-19T16:20:00Z","v":693,"vw":17.1},{"c":17.09,"h":17.09,"l":17.09,"n":4,"o":17.09,"t":"2026-10-19T16:25:00Z","v":126,"vw":17.09},{"c":17.09,"h":17.15,"l":17.09,"n":119,"o":17.09,"t":"2026-10-19T16:30:00Z","v":6277,"vw":17.127345},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-19T16:35:00Z","v":420,"vw":17.12},{"c":17.17,"h":17.18,"l":17.16,"n":22,"o":17.16,"t":"2026-10-19T16:40:00Z","v":891,"vw":17.166},{"c":17.17,"h":17.17,"l":17.165,"n":35,"o":17.165,"t":"2026-10-19T16:45:00Z","v":1100,"vw":17.168292},{"c":17.16,"h":17.165,"l":17.14,"n":36,"o":17.165,"t":"2026-10-19T16:50:00Z","v":1071,"vw":17.149494},{"c":17.36,"h":17.36,"l":17.16,"n":187,"o":17.16,"t":"2026-10-19T16:55:00Z","v":15964,"vw":17.260257},{"c":17.34,"h":17.34,"l":17.34,"n":7,"o":17.34,"t":"2026-10-19T17:00:00Z","v":220,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":13,"o":17.34,"t":"2026-10-19T17:05:00Z","v":480,"vw":17.34},{"c":17.31,"h":17.31,"l":17.31,"n":19,"o":17.31,"t":"2026-10-19T17:10:00Z","v":573,"vw":17.31},{"c":17.315,"h":17.315,"l":17.315,"n":6,"o":17.315,"t":"2026-10-19T17:15:00Z","v":222,"vw":17.315},{"c":17.32,"h":17.32,"l":17.315,"n":9,"o":17.315,"t":"2026-10-19T17:20:00Z","v":302,"vw":17.3175},{"c":17.35,"h":17.36,"l":17.32,"n":115,"o":17.32,"t":"2026-10-19T17:25:00Z","v":2604,"vw":17.34822},{"c":17.335,"h":17.335,"l":17.32,"n":10,"o":17.335,"t":"2026-10-19T17:30:00Z","v":409,"vw":17.33},{"c":17.375,"h":17.38,"l":17.33,"n":84,"o":17.36,"t":"2026-10-19T17:35:00Z","v":4143,"vw":17.366754},{"c":17.375,"h":17.375,"l":17.375,"n":15,"o":17.375,"t":"2026-10-19T17:40:00Z","v":329,"vw":17.375},{"c":17.3302,"h":17.375,"l":17.3302,"n":20,"o":17.375,"t":"2026-10-19T17:45:00Z","v":1259,"vw":17.342286},{"c":17.375,"h":17.375,"l":17.375,"n":5,"o":17.375,"t":"2026-10-19T17:50:00Z","v":251,"vw":17.375},{"c":17.355,"h":17.36,"l":17.31,"n":86,"o":17.36,"t":"2026-10-19T17:55:00Z","v":4702,"vw":17.33785},{"c":17.33,"h":17.35,"l":17.33,"n":31,"o":17.34,"t":"2026-10-19T18:00:00Z","v":1562,"vw":17.341154},{"c":17.3,"h":17.33,"l":17.3,"n":32,"o":17.33,"t":"2026-10-19T18:05:00Z","v":1779,"vw":17.317366},{"c":17.33,"h":17.35,"l":17.33,"n":55,"o":17.33,"t":"2026-10-19T18:10:00Z","v":2164,"vw":17.339091},{"c":17.34,"h":17.35,"l":17.34,"n":28,"o":17.35,"t":"2026-10-19T18:15:00Z","v":1049,"vw":17.345714},{"c":17.3699,"h":17.3699,"l":17.36,"n":28,"o":17.36,"t":"2026-10-19T18:20:00Z","v":1308,"vw":17.361238},{"c":17.33,"h":17.35,"l":17.33,"n":38,"o":17.35,"t":"2026-10-19T18:25:00Z","v":1100,"vw":17.338794},{"c":17.335,"h":17.335,"l":17.335,"n":14,"o":17.335,"t":"2026-10-19T18:30:00Z","v":271,"vw":17.335},{"c":17.317,"h":17.34,"l":17.317,"n":18,"o":17.34,"t":"2026-10-19T18:35:00Z","v":816,"vw":17.327443},{"c":17.37,"h":17.38,"l":17.335,"n":65,"o":17.335,"t":"2026-10-19T18:40:00Z","v":3290,"vw":17.358989},{"c":17.455,"h":17.455,"l":17.4,"n":70,"o":17.42,"t":"2026-10-19T18:45:00Z","v":3781,"vw":17.428769},{"c":17.44,"h":17.455,"l":17.415,"n":49,"o":17.455,"t":"2026-10-19T18:50:00Z","v":2294,"vw":17.435259},{"c":17.44,"h":17.44,"l":17.44,"n":56,"o":17.44,"t":"2026-10-19T18:55:00Z","v":1295,"vw":17.44},{"c":17.46,"h":17.48,"l":17.46,"n":31,"o":17.47,"t":"2026-10-19T19:00:00Z","v":1886,"vw":17.470231},{"c":17.46,"h":17.46,"l":17.46,"n":5,"o":17.46,"t":"2026-10-19T19:05:00Z","v":148,"vw":17.46},{"c":17.475,"h":17.48,"l":17.475,"n":20,"o":17.48,"t":"2026-10-19T19:10:00Z","v":743,"vw":17.47875},{"c":17.45,"h":17.47,"l":17.41,"n":73,"o":17.465,"t":"2026-10-19T19:15:00Z","v":3093,"vw":17.446259},{"c":17.48,"h":17.49,"l":17.48,"n":33,"o":17.48,"t":"2026-10-19T19:20:00Z","v":2570,"vw":17.481217},{"c":17.5,"h":17.5,"l":17.49,"n":39,"o":17.49,"t":"2026-10-19T19:25:00Z","v":1882,"vw":17.494057},{"c":17.46,"h":17.485,"l":17.45,"n":105,"o":17.485,"t":"2026-10-19T19:30:00Z","v":6533,"vw":17.462032},{"c":17.5,"h":17.5,"l":17.46,"n":55,"o":17.48,"t":"2026-10-19T19:35:00Z","v":2654,"vw":17.48232},{"c":17.51,"h":17.53,"l":17.5,"n":146,"o":17.5,"t":"2026-10-19T19:40:00Z","v":5486,"vw":17.509239},{"c":17.5,"h":17.51,"l":17.49,"n":90,"o":17.49,"t":"2026-10-19T19:45:00Z","v":6632,"vw":17.500912},{"c":17.52,"h":17.52,"l":17.465,"n":152,"o":17.52,"t":"2026-10-19T19:50:00Z","v":14323,"vw":17.485421},{"c":17.46,"h":17.54,"l":17.42,"n":404,"o":17.53,"t":"2026-10-19T19:55:00Z","v":21559,"vw":17.47646},{"c":17.48,"h":17.48,"l":17.48,"n":13,"o":17.48,"t":"2026-10-19T20:00:00Z","v":32955,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T12:35:00Z","v":114,"vw":17.4},{"c":17.42,"h":17.5,"l":17.215,"n":42,"o":17.41,"t":"2026-10-20T13:30:00Z","v":3938,"vw":17.406688},{"c":17.458,"h":17.458,"l":17.42,"n":19,"o":17.42,"t":"2026-10-20T13:35:00Z","v":746,"vw":17.445155},{"c":17.615,"h":17.615,"l":17.615,"n":4,"o":17.615,"t":"2026-10-20T13:40:00Z","v":106,"vw":17.615},{"c":17.43,"h":17.43,"l":17.28,"n":31,"o":17.33,"t":"2026-10-20T13:45:00Z","v":1148,"vw":17.338125},{"c":17.485,"h":17.485,"l":17.325,"n":7,"o":17.325,"t":"2026-10-20T13:50:00Z","v":276,"vw":17.405},{"c":17.39,"h":17.5,"l":17.39,"n":27,"o":17.46,"t":"2026-10-20T13:55:00Z","v":1595,"vw":17.464758},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-20T14:10:00Z","v":102,"vw":17.37},{"c":17.355,"h":17.355,"l":17.355,"n":1,"o":17.355,"t":"2026-10-20T14:15:00Z","v":100,"vw":17.355},{"c":17.355,"h":17.355,"l":17.355,"n":2,"o":17.355,"t":"2026-10-20T14:20:00Z","v":105,"vw":17.355},{"c":17.54,"h":17.61,"l":17.355,"n":42,"o":17.355,"t":"2026-10-20T14:25:00Z","v":2980,"vw":17.538929},{"c":17.5,"h":17.59,"l":17.5,"n":14,"o":17.58,"t":"2026-10-20T14:30:00Z","v":573,"vw":17.565},{"c":17.56,"h":17.56,"l":17.465,"n":7,"o":17.465,"t":"2026-10-20T14:35:00Z","v":249,"vw":17.5125},{"c":17.445,"h":17.52,"l":17.445,"n":12,"o":17.52,"t":"2026-10-20T14:40:00Z","v":358,"vw":17.484953},{"c":17.49,"h":17.56,"l":17.48,"n":28,"o":17.54,"t":"2026-10-20T14:45:00Z","v":1739,"vw":17.522727},{"c":17.49,"h":17.49,"l":17.49,"n":7,"o":17.49,"t":"2026-10-20T14:50:00Z","v":148,"vw":17.49},{"c":17.485,"h":17.55,"l":17.485,"n":17,"o":17.55,"t":"2026-10-20T15:05:00Z","v":470,"vw":17.520046},{"c":17.495,"h":17.4975,"l":17.475,"n":17,"o":17.475,"t":"2026-10-20T15:10:00Z","v":1004,"vw":17.490625},{"c":17.49,"h":17.5,"l":17.49,"n":11,"o":17.5,"t":"2026-10-20T15:15:00Z","v":327,"vw":17.493333},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-20T15:25:00Z","v":131,"vw":17.5},{"c":17.54,"h":17.54,"l":17.49,"n":14,"o":17.49,"t":"2026-10-20T15:30:00Z","v":991,"vw":17.505957},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-20T15:35:00Z","v":125,"vw":17.49},{"c":17.51,"h":17.51,"l":17.51,"n":7,"o":17.51,"t":"2026-10-20T15:40:00Z","v":263,"vw":17.51},{"c":17.46,"h":17.46,"l":17.46,"n":9,"o":17.46,"t":"2026-10-20T15:45:00Z","v":478,"vw":17.46},{"c":17.51,"h":17.51,"l":17.47,"n":30,"o":17.5,"t":"2026-10-20T15:50:00Z","v":1480,"vw":17.498289},{"c":17.5,"h":17.5,"l":17.49,"n":38,"o":17.49,"t":"2026-10-20T15:55:00Z","v":2068,"vw":17.499108},{"c":17.408,"h":17.45,"l":17.3319,"n":31,"o":17.445,"t":"2026-10-20T16:00:00Z","v":2794,"vw":17.428683},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-20T16:05:00Z","v":152,"vw":17.37},{"c":17.315,"h":17.315,"l":17.315,"n":9,"o":17.315,"t":"2026-10-20T16:10:00Z","v":148,"vw":17.315},{"c":17.485,"h":17.485,"l":17.485,"n":9,"o":17.485,"t":"2026-10-20T16:15:00Z","v":181,"vw":17.485},{"c":17.315,"h":17.315,"l":17.315,"n":4,"o":17.315,"t":"2026-10-20T16:20:00Z","v":120,"vw":17.315},{"c":17.385,"h":17.4,"l":17.385,"n":28,"o":17.4,"t":"2026-10-20T16:25:00Z","v":522,"vw":17.3925},{"c":17.375,"h":17.375,"l":17.375,"n":3,"o":17.375,"t":"2026-10-20T16:35:00Z","v":123,"vw":17.375},{"c":17.415,"h":17.415,"l":17.415,"n":5,"o":17.415,"t":"2026-10-20T16:40:00Z","v":168,"vw":17.415},{"c":17.38,"h":17.38,"l":17.38,"n":9,"o":17.38,"t":"2026-10-20T16:45:00Z","v":545,"vw":17.38},{"c":17.49,"h":17.51,"l":17.42,"n":68,"o":17.42,"t":"2026-10-20T16:50:00Z","v":3129,"vw":17.466813},{"c":17.485,"h":17.485,"l":17.485,"n":14,"o":17.485,"t":"2026-10-20T17:00:00Z","v":440,"vw":17.485},{"c":17.49,"h":17.49,"l":17.49,"n":10,"o":17.49,"t":"2026-10-20T17:05:00Z","v":155,"vw":17.49},{"c":17.52,"h":17.52,"l":17.43,"n":97,"o":17.43,"t":"2026-10-20T17:20:00Z","v":2484,"vw":17.488287},{"c":17.525,"h":17.525,"l":17.525,"n":4,"o":17.525,"t":"2026-10-20T17:25:00Z","v":106,"vw":17.525},{"c":17.58,"h":17.58,"l":17.56,"n":10,"o":17.56,"t":"2026-10-20T17:35:00Z","v":219,"vw":17.57},{"c":17.56,"h":17.56,"l":17.525,"n":9,"o":17.56,"t":"2026-10-20T17:40:00Z","v":349,"vw":17.546875},{"c":17.58,"h":17.58,"l":17.53,"n":30,"o":17.58,"t":"2026-10-20T17:50:00Z","v":669,"vw":17.563333},{"c":17.58,"h":17.58,"l":17.58,"n":4,"o":17.58,"t":"2026-10-20T17:55:00Z","v":106,"vw":17.58},{"c":17.535,"h":17.535,"l":17.535,"n":8,"o":17.535,"t":"2026-10-20T18:00:00Z","v":134,"vw":17.535},{"c":17.57,"h":17.57,"l":17.5,"n":47,"o":17.5,"t":"2026-10-20T18:05:00Z","v":2204,"vw":17.523619},{"c":17.53,"h":17.53,"l":17.53,"n":8,"o":17.53,"t":"2026-10-20T18:10:00Z","v":114,"vw":17.53},{"c":17.575,"h":17.58,"l":17.57,"n":32,"o":17.58,"t":"2026-10-20T18:15:00Z","v":437,"vw":17.575},{"c":17.575,"h":17.575,"l":17.53,"n":29,"o":17.53,"t":"2026-10-20T18:20:00Z","v":390,"vw":17.558333},{"c":17.525,"h":17.58,"l":17.525,"n":16,"o":17.58,"t":"2026-10-20T18:25:00Z","v":347,"vw":17.5525},{"c":17.58,"h":17.58,"l":17.58,"n":9,"o":17.58,"t":"2026-10-20T18:30:00Z","v":225,"vw":17.58},{"c":17.525,"h":17.56,"l":17.48,"n":89,"o":17.535,"t":"2026-10-20T18:35:00Z","v":3524,"vw":17.524538},{"c":17.52,"h":17.56,"l":17.52,"n":33,"o":17.56,"t":"2026-10-20T18:40:00Z","v":1079,"vw":17.525714},{"c":17.55,"h":17.55,"l":17.515,"n":28,"o":17.515,"t":"2026-10-20T18:45:00Z","v":785,"vw":17.5325},{"c":17.52,"h":17.5225,"l":17.52,"n":11,"o":17.5225,"t":"2026-10-20T18:50:00Z","v":273,"vw":17.52125},{"c":17.55,"h":17.55,"l":17.525,"n":10,"o":17.525,"t":"2026-10-20T18:55:00Z","v":444,"vw":17.533333},{"c":17.56,"h":17.56,"l":17.56,"n":43,"o":17.56,"t":"2026-10-20T19:00:00Z","v":1138,"vw":17.56},{"c":17.58,"h":17.58,"l":17.57,"n":51,"o":17.57,"t":"2026-10-20T19:05:00Z","v":1325,"vw":17.572},{"c":17.595,"h":17.6,"l":17.595,"n":24,"o":17.6,"t":"2026-10-20T19:10:00Z","v":532,"vw":17.59875},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-20T19:15:00Z","v":114,"vw":17.6},{"c":17.565,"h":17.6,"l":17.565,"n":13,"o":17.6,"t":"2026-10-20T19:20:00Z","v":414,"vw":17.5825},{"c":17.6,"h":17.6,"l":17.565,"n":37,"o":17.6,"t":"2026-10-20T19:25:00Z","v":1017,"vw":17.580833},{"c":17.6,"h":17.6,"l":17.575,"n":40,"o":17.575,"t":"2026-10-20T19:30:00Z","v":905,"vw":17.585506},{"c":17.54,"h":17.62,"l":17.54,"n":145,"o":17.575,"t":"2026-10-20T19:35:00Z","v":8235,"vw":17.577437},{"c":17.54,"h":17.56,"l":17.54,"n":83,"o":17.545,"t":"2026-10-20T19:40:00Z","v":2966,"vw":17.553392},{"c":17.555,"h":17.555,"l":17.5439,"n":15,"o":17.5439,"t":"2026-10-20T19:45:00Z","v":496,"vw":17.550488},{"c":17.58,"h":17.6,"l":17.55,"n":124,"o":17.55,"t":"2026-10-20T19:50:00Z","v":5144,"vw":17.578065},{"c":17.55,"h":17.61,"l":17.52,"n":494,"o":17.58,"t":"2026-10-20T19:55:00Z","v":24292,"vw":17.573199},{"c":17.55,"h":17.55,"l":17.55,"n":15,"o":17.55,"t":"2026-10-20T20:00:00Z","v":23333,"vw":17.55},{"c":17.66,"h":17.67,"l":17.66,"n":7,"o":17.67,"t":"2026-10-20T21:25:00Z","v":818,"vw":17.665831},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-21T10:15:00Z","v":100,"vw":17.56},{"c":17.555,"h":17.72,"l":17.555,"n":63,"o":17.72,"t":"2026-10-21T13:30:00Z","v":2037,"vw":17.661182},{"c":17.663,"h":17.77,"l":17.663,"n":24,"o":17.75,"t":"2026-10-21T13:35:00Z","v":1127,"vw":17.744515},{"c":17.65,"h":17.68,"l":17.65,"n":14,"o":17.665,"t":"2026-10-21T13:40:00Z","v":1644,"vw":17.660938},{"c":17.7,"h":17.72,"l":17.64,"n":14,"o":17.72,"t":"2026-10-21T13:45:00Z","v":628,"vw":17.69},{"c":17.7,"h":17.73,"l":17.7,"n":13,"o":17.73,"t":"2026-10-21T13:50:00Z","v":389,"vw":17.715},{"c":17.64,"h":17.64,"l":17.635,"n":17,"o":17.64,"t":"2026-10-21T14:00:00Z","v":1460,"vw":17.639597},{"c":17.64,"h":17.66,"l":17.5421,"n":23,"o":17.64,"t":"2026-10-21T14:05:00Z","v":1939,"vw":17.586124},{"c":17.635,"h":17.73,"l":17.635,"n":7,"o":17.73,"t":"2026-10-21T14:15:00Z","v":312,"vw":17.6825},{"c":17.69,"h":17.72,"l":17.69,"n":11,"o":17.72,"t":"2026-10-21T14:20:00Z","v":383,"vw":17.705},{"c":17.62,"h":17.62,"l":17.62,"n":7,"o":17.62,"t":"2026-10-21T14:25:00Z","v":316,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-21T14:35:00Z","v":145,"vw":17.62},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-21T14:40:00Z","v":154,"vw":17.67},{"c":17.8,"h":17.8,"l":17.68,"n":95,"o":17.68,"t":"2026-10-21T14:45:00Z","v":4630,"vw":17.748594},{"c":17.81,"h":17.815,"l":17.81,"n":23,"o":17.815,"t":"2026-10-21T14:50:00Z","v":4095,"vw":17.811313},{"c":17.81,"h":17.81,"l":17.808,"n":31,"o":17.81,"t":"2026-10-21T14:55:00Z","v":6122,"vw":17.809894},{"c":17.795,"h":17.795,"l":17.795,"n":13,"o":17.795,"t":"2026-10-21T15:00:00Z","v":497,"vw":17.795},{"c":17.84,"h":17.85,"l":17.79,"n":98,"o":17.85,"t":"2026-10-21T15:05:00Z","v":2947,"vw":17.8275},{"c":17.8,"h":17.84,"l":17.8,"n":43,"o":17.815,"t":"2026-10-21T15:10:00Z","v":2452,"vw":17.821667},{"c":17.81,"h":17.84,"l":17.81,"n":51,"o":17.83,"t":"2026-10-21T15:15:00Z","v":3058,"vw":17.829594},{"c":17.82,"h":17.83,"l":17.82,"n":24,"o":17.83,"t":"2026-10-21T15:20:00Z","v":602,"vw":17.8275},{"c":17.84,"h":17.84,"l":17.84,"n":28,"o":17.84,"t":"2026-10-21T15:25:00Z","v":2237,"vw":17.84},{"c":17.9,"h":17.9,"l":17.87,"n":51,"o":17.87,"t":"2026-10-21T15:35:00Z","v":1616,"vw":17.878333},{"c":17.9,"h":17.91,"l":17.9,"n":18,"o":17.9,"t":"2026-10-21T15:45:00Z","v":650,"vw":17.906},{"c":17.89,"h":17.89,"l":17.89,"n":14,"o":17.89,"t":"2026-10-21T15:50:00Z","v":328,"vw":17.89},{"c":17.89,"h":17.89,"l":17.88,"n":7,"o":17.88,"t":"2026-10-21T15:55:00Z","v":248,"vw":17.885},{"c":17.86,"h":17.875,"l":17.845,"n":77,"o":17.87,"t":"2026-10-21T16:00:00Z","v":3510,"vw":17.868077},{"c":17.87,"h":17.88,"l":17.87,"n":29,"o":17.88,"t":"2026-10-21T16:15:00Z","v":1040,"vw":17.878333},{"c":17.89,"h":17.91,"l":17.88,"n":49,"o":17.88,"t":"2026-10-21T16:20:00Z","v":3639,"vw":17.896724},{"c":17.903,"h":17.903,"l":17.903,"n":5,"o":17.903,"t":"2026-10-21T16:25:00Z","v":421,"vw":17.903},{"c":17.89,"h":17.89,"l":17.89,"n":21,"o":17.89,"t":"2026-10-21T16:30:00Z","v":600,"vw":17.89},{"c":18.01,"h":18.01,"l":17.91,"n":61,"o":17.91,"t":"2026-10-21T16:35:00Z","v":2513,"vw":17.969575},{"c":17.95,"h":17.98,"l":17.95,"n":21,"o":17.98,"t":"2026-10-21T16:40:00Z","v":1469,"vw":17.963251},{"c":17.905,"h":17.93,"l":17.9,"n":50,"o":17.92,"t":"2026-10-21T16:50:00Z","v":5819,"vw":17.92122},{"c":17.91,"h":17.91,"l":17.91,"n":22,"o":17.91,"t":"2026-10-21T16:55:00Z","v":756,"vw":17.91},{"c":17.913,"h":17.93,"l":17.9,"n":66,"o":17.92,"t":"2026-10-21T17:00:00Z","v":4873,"vw":17.905647},{"c":17.9125,"h":17.98,"l":17.91,"n":60,"o":17.94,"t":"2026-10-21T17:05:00Z","v":2479,"vw":17.944064},{"c":17.925,"h":17.94,"l":17.925,"n":20,"o":17.94,"t":"2026-10-21T17:15:00Z","v":515,"vw":17.9325},{"c":17.96,"h":17.96,"l":17.94,"n":26,"o":17.94,"t":"2026-10-21T17:30:00Z","v":907,"vw":17.944},{"c":17.95,"h":17.95,"l":17.95,"n":9,"o":17.95,"t":"2026-10-21T17:35:00Z","v":130,"vw":17.95},{"c":17.96,"h":17.96,"l":17.96,"n":17,"o":17.96,"t":"2026-10-21T17:40:00Z","v":530,"vw":17.96},{"c":18,"h":18,"l":17.97,"n":27,"o":17.97,"t":"2026-10-21T17:45:00Z","v":539,"vw":17.985},{"c":17.97,"h":17.97,"l":17.97,"n":11,"o":17.97,"t":"2026-10-21T17:50:00Z","v":315,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":20,"o":17.97,"t":"2026-10-21T18:00:00Z","v":452,"vw":17.97},{"c":17.96,"h":17.96,"l":17.95,"n":32,"o":17.95,"t":"2026-10-21T18:10:00Z","v":778,"vw":17.956667},{"c":17.94,"h":17.95,"l":17.94,"n":42,"o":17.95,"t":"2026-10-21T18:15:00Z","v":972,"vw":17.946},{"c":17.955,"h":17.955,"l":17.935,"n":31,"o":17.935,"t":"2026-10-21T18:20:00Z","v":1445,"vw":17.939945},{"c":17.97,"h":18,"l":17.97,"n":62,"o":17.97,"t":"2026-10-21T18:35:00Z","v":2269,"vw":17.976178},{"c":17.975,"h":17.98,"l":17.975,"n":19,"o":17.975,"t":"2026-10-21T18:40:00Z","v":796,"vw":17.975828},{"c":17.935,"h":17.975,"l":17.92,"n":46,"o":17.975,"t":"2026-10-21T18:45:00Z","v":1098,"vw":17.9475},{"c":17.925,"h":17.925,"l":17.92,"n":7,"o":17.92,"t":"2026-10-21T18:50:00Z","v":213,"vw":17.9225},{"c":17.895,"h":17.91,"l":17.895,"n":30,"o":17.91,"t":"2026-10-21T18:55:00Z","v":1318,"vw":17.9},{"c":17.83,"h":17.9,"l":17.8,"n":132,"o":17.87,"t":"2026-10-21T19:00:00Z","v":16903,"vw":17.863855},{"c":17.76,"h":17.81,"l":17.76,"n":61,"o":17.81,"t":"2026-10-21T19:05:00Z","v":4277,"vw":17.798333},{"c":17.785,"h":17.82,"l":17.75,"n":78,"o":17.79,"t":"2026-10-21T19:10:00Z","v":7641,"vw":17.788228},{"c":17.815,"h":17.84,"l":17.79,"n":182,"o":17.79,"t":"2026-10-21T19:15:00Z","v":5721,"vw":17.820374},{"c":17.83,"h":17.83,"l":17.825,"n":10,"o":17.825,"t":"2026-10-21T19:20:00Z","v":435,"vw":17.827423},{"c":17.87,"h":17.87,"l":17.82,"n":112,"o":17.82,"t":"2026-10-21T19:25:00Z","v":5573,"vw":17.846638},{"c":17.8,"h":17.9,"l":17.785,"n":349,"o":17.88,"t":"2026-10-21T19:30:00Z","v":46851,"vw":17.851526},{"c":17.84,"h":17.84,"l":17.8,"n":64,"o":17.8,"t":"2026-10-21T19:35:00Z","v":1599,"vw":17.812},{"c":17.7,"h":17.83,"l":17.7,"n":109,"o":17.83,"t":"2026-10-21T19:40:00Z","v":2590,"vw":17.771096},{"c":17.695,"h":17.695,"l":17.675,"n":53,"o":17.695,"t":"2026-10-21T19:45:00Z","v":1533,"vw":17.691667},{"c":17.76,"h":17.8,"l":17.71,"n":157,"o":17.72,"t":"2026-10-21T19:50:00Z","v":8778,"vw":17.732056},{"c":17.74,"h":17.77,"l":17.74,"n":412,"o":17.74,"t":"2026-10-21T19:55:00Z","v":17446,"vw":17.754142},{"c":17.74,"h":17.74,"l":17.74,"n":15,"o":17.74,"t":"2026-10-21T20:00:00Z","v":23697,"vw":17.74},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-22T13:30:00Z","v":664,"vw":17.46},{"c":16.99,"h":17,"l":16.99,"n":5,"o":16.995,"t":"2026-10-22T13:35:00Z","v":1978,"vw":16.994057},{"c":17.1,"h":17.22,"l":16.98,"n":61,"o":17.215,"t":"2026-10-22T13:40:00Z","v":2452,"vw":17.126012},{"c":17.205,"h":17.205,"l":17.205,"n":4,"o":17.205,"t":"2026-10-22T14:05:00Z","v":135,"vw":17.205},{"c":17.215,"h":17.215,"l":17.215,"n":3,"o":17.215,"t":"2026-10-22T14:25:00Z","v":211,"vw":17.215},{"c":17.215,"h":17.215,"l":17.215,"n":21,"o":17.215,"t":"2026-10-22T14:40:00Z","v":650,"vw":17.215},{"c":17.21,"h":17.21,"l":17.21,"n":7,"o":17.21,"t":"2026-10-22T14:45:00Z","v":902,"vw":17.21},{"c":17.175,"h":17.175,"l":17.175,"n":5,"o":17.175,"t":"2026-10-22T14:50:00Z","v":105,"vw":17.175},{"c":17.34,"h":17.34,"l":17.33,"n":7,"o":17.33,"t":"2026-10-22T15:00:00Z","v":282,"vw":17.335},{"c":17.095,"h":17.26,"l":16.99,"n":99,"o":17.155,"t":"2026-10-22T15:05:00Z","v":25050,"vw":17.086854},{"c":17.16,"h":17.18,"l":17.095,"n":32,"o":17.095,"t":"2026-10-22T15:10:00Z","v":899,"vw":17.129247},{"c":17.095,"h":17.22,"l":17.09,"n":121,"o":17.09,"t":"2026-10-22T15:15:00Z","v":6883,"vw":17.18601},{"c":17.18,"h":17.2,"l":17.18,"n":29,"o":17.2,"t":"2026-10-22T15:20:00Z","v":1588,"vw":17.196479},{"c":17.15,"h":17.15,"l":17.0901,"n":24,"o":17.0901,"t":"2026-10-22T15:25:00Z","v":1831,"vw":17.140244},{"c":17.18,"h":17.2,"l":17.18,"n":26,"o":17.19,"t":"2026-10-22T15:35:00Z","v":1594,"vw":17.188814},{"c":17.17,"h":17.22,"l":17.13,"n":223,"o":17.15,"t":"2026-10-22T15:40:00Z","v":24598,"vw":17.177212},{"c":17.17,"h":17.17,"l":17.16,"n":13,"o":17.16,"t":"2026-10-22T15:45:00Z","v":589,"vw":17.166667},{"c":17.285,"h":17.285,"l":17.22,"n":31,"o":17.22,"t":"2026-10-22T15:55:00Z","v":1340,"vw":17.240954},{"c":17.295,"h":17.32,"l":17.29,"n":15,"o":17.29,"t":"2026-10-22T16:00:00Z","v":599,"vw":17.30125},{"c":17.34,"h":17.38,"l":17.33,"n":45,"o":17.34,"t":"2026-10-22T16:20:00Z","v":1857,"vw":17.344199},{"c":17.34,"h":17.34,"l":17.34,"n":9,"o":17.34,"t":"2026-10-22T16:30:00Z","v":618,"vw":17.34},{"c":17.34,"h":17.34,"l":17.33,"n":69,"o":17.34,"t":"2026-10-22T16:35:00Z","v":5318,"vw":17.339034},{"c":17.34,"h":17.35,"l":17.27,"n":92,"o":17.34,"t":"2026-10-22T16:40:00Z","v":8226,"vw":17.326512},{"c":17.39,"h":17.39,"l":17.3,"n":52,"o":17.3,"t":"2026-10-22T16:45:00Z","v":2834,"vw":17.328854},{"c":17.39,"h":17.39,"l":17.39,"n":12,"o":17.39,"t":"2026-10-22T16:50:00Z","v":134,"vw":17.39},{"c":17.33,"h":17.39,"l":17.33,"n":17,"o":17.39,"t":"2026-10-22T16:55:00Z","v":343,"vw":17.36},{"c":17.33,"h":17.33,"l":17.33,"n":7,"o":17.33,"t":"2026-10-22T17:00:00Z","v":107,"vw":17.33},{"c":17.294,"h":17.294,"l":17.294,"n":8,"o":17.294,"t":"2026-10-22T17:10:00Z","v":125,"vw":17.294},{"c":17.32,"h":17.32,"l":17.32,"n":19,"o":17.32,"t":"2026-10-22T17:15:00Z","v":329,"vw":17.32},{"c":17.3325,"h":17.37,"l":17.325,"n":41,"o":17.325,"t":"2026-10-22T17:20:00Z","v":1788,"vw":17.337884},{"c":17.335,"h":17.335,"l":17.335,"n":5,"o":17.335,"t":"2026-10-22T17:25:00Z","v":132,"vw":17.335},{"c":17.31,"h":17.335,"l":17.31,"n":8,"o":17.335,"t":"2026-10-22T17:35:00Z","v":211,"vw":17.3225},{"c":17.31,"h":17.31,"l":17.31,"n":7,"o":17.31,"t":"2026-10-22T17:40:00Z","v":244,"vw":17.31},{"c":17.335,"h":17.38,"l":17.3,"n":18,"o":17.38,"t":"2026-10-22T17:45:00Z","v":1392,"vw":17.339134},{"c":17.36,"h":17.37,"l":17.3,"n":25,"o":17.335,"t":"2026-10-22T17:50:00Z","v":967,"vw":17.336064},{"c":17.35,"h":17.36,"l":17.315,"n":38,"o":17.315,"t":"2026-10-22T17:55:00Z","v":3557,"vw":17.340862},{"c":17.31,"h":17.35,"l":17.26,"n":152,"o":17.35,"t":"2026-10-22T18:00:00Z","v":10994,"vw":17.307741},{"c":17.35,"h":17.35,"l":17.285,"n":130,"o":17.29,"t":"2026-10-22T18:05:00Z","v":8817,"vw":17.334813},{"c":17.36,"h":17.36,"l":17.35,"n":36,"o":17.35,"t":"2026-10-22T18:15:00Z","v":1483,"vw":17.355385},{"c":17.3931,"h":17.3931,"l":17.36,"n":42,"o":17.36,"t":"2026-10-22T18:20:00Z","v":1106,"vw":17.375459},{"c":17.385,"h":17.3857,"l":17.34,"n":64,"o":17.37,"t":"2026-10-22T18:25:00Z","v":2421,"vw":17.372154},{"c":17.35,"h":17.35,"l":17.35,"n":12,"o":17.35,"t":"2026-10-22T18:30:00Z","v":425,"vw":17.35},{"c":17.32,"h":17.35,"l":17.32,"n":29,"o":17.34,"t":"2026-10-22T18:35:00Z","v":770,"vw":17.338182},{"c":17.35,"h":17.35,"l":17.29,"n":225,"o":17.35,"t":"2026-10-22T18:40:00Z","v":24609,"vw":17.333218},{"c":17.35,"h":17.36,"l":17.31,"n":155,"o":17.35,"t":"2026-10-22T18:45:00Z","v":14528,"vw":17.342808},{"c":17.35,"h":17.36,"l":17.34,"n":84,"o":17.34,"t":"2026-10-22T18:50:00Z","v":5035,"vw":17.34768},{"c":17.31,"h":17.34,"l":17.31,"n":25,"o":17.34,"t":"2026-10-22T18:55:00Z","v":765,"vw":17.325},{"c":17.31,"h":17.31,"l":17.245,"n":22,"o":17.245,"t":"2026-10-22T19:05:00Z","v":986,"vw":17.273671},{"c":17.29,"h":17.3,"l":17.28,"n":74,"o":17.28,"t":"2026-10-22T19:10:00Z","v":3475,"vw":17.289136},{"c":17.24,"h":17.25,"l":17.23,"n":14,"o":17.25,"t":"2026-10-22T19:15:00Z","v":670,"vw":17.2425},{"c":17.22,"h":17.26,"l":17.22,"n":43,"o":17.25,"t":"2026-10-22T19:20:00Z","v":2600,"vw":17.247486},{"c":17.21,"h":17.21,"l":17.18,"n":26,"o":17.21,"t":"2026-10-22T19:25:00Z","v":2041,"vw":17.200854},{"c":17.23,"h":17.25,"l":17.22,"n":105,"o":17.24,"t":"2026-10-22T19:30:00Z","v":4081,"vw":17.23767},{"c":17.24,"h":17.245,"l":17.205,"n":79,"o":17.205,"t":"2026-10-22T19:40:00Z","v":3133,"vw":17.231996},{"c":17.25,"h":17.25,"l":17.2,"n":158,"o":17.24,"t":"2026-10-22T19:45:00Z","v":5449,"vw":17.220516},{"c":17.29,"h":17.32,"l":17.235,"n":260,"o":17.235,"t":"2026-10-22T19:50:00Z","v":9884,"vw":17.269499},{"c":17.3,"h":17.31,"l":17.27,"n":497,"o":17.29,"t":"2026-10-22T19:55:00Z","v":20792,"vw":17.301098},{"c":17.27,"h":17.27,"l":17.27,"n":7,"o":17.27,"t":"2026-10-22T20:00:00Z","v":32976,"vw":17.27}],"history":[{"c":24.32,"h":24.955,"l":23.92,"n":3112,"o":24.61,"t":"2024-10-21T04:00:00Z","v":110513,"vw":24.227982},{"c":24.23,"h":24.44,"l":24.01,"n":2985,"o":24.28,"t":"2024-10-22T04:00:00Z","v":114504,"vw":24.194315},{"c":23.63,"h":24.23,"l":23.41,"n":2256,"o":24.13,"t":"2024-10-23T04:00:00Z","v":91999,"vw":23.676137},{"c":23.52,"h":23.91,"l":23.17,"n":4443,"o":23.79,"t":"2024-10-24T04:00:00Z","v":120917,"vw":23.471307},{"c":23.7,"h":23.74,"l":23.1907,"n":3904,"o":23.7,"t":"2024-10-25T04:00:00Z","v":589838,"vw":23.572402},{"c":24.99,"h":25.23,"l":23.9,"n":5008,"o":23.9,"t":"2024-10-28T04:00:00Z","v":274416,"vw":24.772346},{"c":24.74,"h":25.05,"l":24.48,"n":3051,"o":24.83,"t":"2024-10-29T04:00:00Z","v":118247,"vw":24.837812},{"c":23.63,"h":24.9,"l":23.5,"n":5412,"o":24.68,"t":"2024-10-30T04:00:00Z","v":212857,"vw":23.983554},{"c":22.89,"h":23.61,"l":22.32,"n":3099,"o":23.47,"t":"2024-10-31T04:00:00Z","v":183996,"vw":23.019715},{"c":23.03,"h":23.315,"l":22.4904,"n":4822,"o":22.83,"t":"2024-11-01T04:00:00Z","v":319449,"vw":22.943383},{"c":22.99,"h":23.585,"l":22.59,"n":5291,"o":23,"t":"2024-11-04T05:00:00Z","v":233397,"vw":23.09794},{"c":24.23,"h":24.42,"l":22.67,"n":5270,"o":22.91,"t":"2024-11-05T05:00:00Z","v":272816,"vw":23.842223},{"c":29.4,"h":29.885,"l":27.03,"n":14477,"o":27.5,"t":"2024-11-06T05:00:00Z","v":1092571,"vw":28.408077},{"c":30.42,"h":31.195,"l":29.4,"n":5678,"o":29.5,"t":"2024-11-07T05:00:00Z","v":338196,"vw":30.432124},{"c":30.47,"h":30.8,"l":29.3965,"n":6011,"o":29.93,"t":"2024-11-08T05:00:00Z","v":230680,"vw":30.347563},{"c":32.25,"h":32.4,"l":30.51,"n":6223,"o":30.51,"t":"2024-11-11T05:00:00Z","v":349639,"vw":31.82383},{"c":32.04,"h":32.58,"l":31.2601,"n":6068,"o":31.94,"t":"2024-11-12T05:00:00Z","v":397024,"vw":31.900716},{"c":31.79,"h":33,"l":31.71,"n":6397,"o":32.43,"t":"2024-11-13T05:00:00Z","v":580367,"vw":32.322447},{"c":31.44,"h":31.835,"l":31.13,"n":6761,"o":31.37,"t":"2024-11-14T05:00:00Z","v":320143,"vw":31.514984},{"c":31.03,"h":32.12,"l":30.81,"n":5721,"o":31.25,"t":"2024-11-15T05:00:00Z","v":344443,"vw":31.374538},{"c":30.97,"h":31.555,"l":30.69,"n":5130,"o":31.07,"t":"2024-11-18T05:00:00Z","v":301489,"vw":31.05093},{"c":31.01,"h":31.8106,"l":30.14,"n":4937,"o":30.15,"t":"2024-11-19T05:00:00Z","v":267558,"vw":31.170132},{"c":31.14,"h":31.795,"l":30.19,"n":6713,"o":31.01,"t":"2024-11-20T05:00:00Z","v":265124,"vw":30.879532},{"c":31.32,"h":31.845,"l":31.185,"n":5562,"o":31.31,"t":"2024-11-21T05:00:00Z","v":314246,"vw":31.527663},{"c":31.34,"h":32.1588,"l":31.27,"n":4159,"o":31.33,"t":"2024-11-22T05:00:00Z","v":247143,"vw":31.520036},{"c":31.96,"h":32.5,"l":31.35,"n":5926,"o":31.72,"t":"2024-11-25T05:00:00Z","v":434832,"vw":31.798615},{"c":32.06,"h":32.91,"l":31.7101,"n":4988,"o":32.24,"t":"2024-11-26T05:00:00Z","v":303451,"vw":32.079451},{"c":31.36,"h":32.3605,"l":30.88,"n":5833,"o":32.12,"t":"2024-11-27T05:00:00Z","v":306378,"vw":31.505926},{"c":31.8,"h":31.975,"l":31.14,"n":1576,"o":31.49,"t":"2024-11-29T05:00:00Z","v":75936,"vw":31.677129},{"c":31.64,"h":32.35,"l":31.61,"n":4156,"o":31.92,"t":"2024-12-02T05:00:00Z","v":139544,"vw":31.822065},{"c":31.51,"h":31.67,"l":30.62,"n":3072,"o":31.31,"t":"2024-12-03T05:00:00Z","v":128307,"vw":31.320767},{"c":31.85,"h":32.85,"l":31.5201,"n":4258,"o":31.84,"t":"2024-12-04T05:00:00Z","v":685934,"vw":32.042014},{"c":31.18,"h":32,"l":30.66,"n":4610,"o":31.55,"t":"2024-12-05T05:00:00Z","v":200768,"vw":31.561604},{"c":31.8,"h":32.5,"l":31.38,"n":3590,"o":31.38,"t":"2024-12-06T05:00:00Z","v":179379,"vw":31.971097},{"c":31.955,"h":33.31,"l":31.802,"n":5105,"o":31.85,"t":"2024-12-09T05:00:00Z","v":274995,"vw":32.170788},{"c":31.59,"h":31.85,"l":30.93,"n":4370,"o":31.77,"t":"2024-12-10T05:00:00Z","v":175325,"vw":31.490418},{"c":32.16,"h":32.57,"l":31.546,"n":4084,"o":32.11,"t":"2024-12-11T05:00:00Z","v":190778,"vw":32.19109},{"c":32.5,"h":32.66,"l":31.66,"n":5709,"o":32.16,"t":"2024-12-12T05:00:00Z","v":349679,"vw":32.32575},{"c":32.1,"h":33,"l":31.35,"n":4131,"o":32.38,"t":"2024-12-13T05:00:00Z","v":272649,"vw":32.288681},{"c":32.91,"h":32.93,"l":32,"n":4166,"o":32.31,"t":"2024-12-16T05:00:00Z","v":226428,"vw":32.598381},{"c":32.87,"h":33.99,"l":32.19,"n":6669,"o":32.79,"t":"2024-12-17T05:00:00Z","v":357698,"vw":32.907692},{"c":31.5,"h":34.285,"l":30.64,"n":6925,"o":33.03,"t":"2024-12-18T05:00:00Z","v":400435,"vw":32.446151},{"c":32.11,"h":32.69,"l":31.78,"n":5009,"o":31.78,"t":"2024-12-19T05:00:00Z","v":288995,"vw":32.255377},{"c":32.6,"h":33.18,"l":31.4,"n":5014,"o":31.4,"t":"2024-12-20T05:00:00Z","v":272768,"vw":32.657437},{"c":31.95,"h":32.96,"l":31.79,"n":4461,"o":32.27,"t":"2024-12-23T05:00:00Z","v":298860,"vw":32.157676},{"c":31.78,"h":32.27,"l":31.32,"n":2956,"o":31.79,"t":"2024-12-24T05:00:00Z","v":113675,"vw":31.963313},{"c":32.09,"h":32.28,"l":31.64,"n":4301,"o":31.64,"t":"2024-12-26T05:00:00Z","v":172710,"vw":32.004997},{"c":31.73,"h":32.21,"l":31.2355,"n":3935,"o":31.88,"t":"2024-12-27T05:00:00Z","v":199801,"vw":31.572001},{"c":31.41,"h":31.56,"l":30.72,"n":4146,"o":31.38,"t":"2024-12-30T05:00:00Z","v":203925,"vw":31.327039},{"c":30.95,"h":31.7,"l":30.9,"n":3590,"o":31.53,"t":"2024-12-31T05:00:00Z","v":147414,"vw":31.144365},{"c":30.75,"h":32.0928,"l":30.31,"n":4405,"o":31.11,"t":"2025-01-02T05:00:00Z","v":143961,"vw":30.848661},{"c":30.73,"h":31.05,"l":30.47,"n":3897,"o":30.83,"t":"2025-01-03T05:00:00Z","v":137807,"vw":30.786427},{"c":30.97,"h":31.57,"l":30.705,"n":5104,"o":30.96,"t":"2025-01-06T05:00:00Z","v":231219,"vw":30.981732},{"c":30.54,"h":31.61,"l":30.3,"n":4326,"o":31.1,"t":"2025-01-07T05:00:00Z","v":161709,"vw":30.71402},{"c":30.09,"h":30.545,"l":29.52,"n":5601,"o":30.44,"t":"2025-01-08T05:00:00Z","v":228245,"vw":30.063144},{"c":29.77,"h":30.02,"l":28.81,"n":5739,"o":29.74,"t":"2025-01-10T05:00:00Z","v":270484,"vw":29.585994},{"c":29.01,"h":29.4,"l":28.495,"n":6699,"o":29.4,"t":"2025-01-13T05:00:00Z","v":318667,"vw":28.879456},{"c":29.48,"h":30.42,"l":29.41,"n":6032,"o":29.55,"t":"2025-01-14T05:00:00Z","v":306932,"vw":29.739495},{"c":30,"h":30.5,"l":29.69,"n":4290,"o":30.37,"t":"2025-01-15T05:00:00Z","v":689586,"vw":29.992449},{"c":29.82,"h":30.39,"l":29.75,"n":4520,"o":30.23,"t":"2025-01-16T05:00:00Z","v":284739,"vw":30.048007},{"c":29.7,"h":30.46,"l":29.2179,"n":4591,"o":30.46,"t":"2025-01-17T05:00:00Z","v":209602,"vw":29.707344},{"c":30.34,"h":30.545,"l":29.82,"n":5341,"o":29.93,"t":"2025-01-21T05:00:00Z","v":216786,"vw":30.273636},{"c":30.43,"h":30.51,"l":29.92,"n":4618,"o":30.44,"t":"2025-01-22T05:00:00Z","v":194273,"vw":30.234064},{"c":30.34,"h":30.59,"l":29.97,"n":2361,"o":30.19,"t":"2025-01-23T05:00:00Z","v":75077,"vw":30.325071},{"c":30.19,"h":31.235,"l":30.19,"n":3658,"o":30.45,"t":"2025-01-24T05:00:00Z","v":115940,"vw":30.561952},{"c":29.43,"h":30.2,"l":29.09,"n":4717,"o":29.67,"t":"2025-01-27T05:00:00Z","v":213240,"vw":29.418464},{"c":29.72,"h":29.87,"l":29.07,"n":3921,"o":29.47,"t":"2025-01-28T05:00:00Z","v":182052,"vw":29.599194},{"c":29.47,"h":29.94,"l":29.422,"n":4071,"o":29.65,"t":"2025-01-29T05:00:00Z","v":157310,"vw":29.606929},{"c":29.72,"h":30.24,"l":29.6,"n":3575,"o":29.87,"t":"2025-01-30T05:00:00Z","v":173113,"vw":29.806667},{"c":29.04,"h":30.105,"l":28.76,"n":4324,"o":29.78,"t":"2025-01-31T05:00:00Z","v":167985,"vw":29.278317},{"c":28.86,"h":29.495,"l":28.025,"n":5303,"o":28.22,"t":"2025-02-03T05:00:00Z","v":244607,"vw":28.943694},{"c":29.2,"h":29.265,"l":28.45,"n":2552,"o":28.91,"t":"2025-02-04T05:00:00Z","v":100550,"vw":28.989749},{"c":29.53,"h":29.81,"l":29.03,"n":5435,"o":29.28,"t":"2025-02-05T05:00:00Z","v":214506,"vw":29.466038},{"c":29.39,"h":30.12,"l":29.16,"n":4236,"o":29.68,"t":"2025-02-06T05:00:00Z","v":196804,"vw":29.509658},{"c":28.97,"h":29.79,"l":28.93,"n":4389,"o":29.42,"t":"2025-02-07T05:00:00Z","v":151762,"vw":29.149234},{"c":29.49,"h":29.97,"l":29.1,"n":4584,"o":29.15,"t":"2025-02-10T05:00:00Z","v":160503,"vw":29.558592},{"c":29.15,"h":29.51,"l":28.725,"n":5654,"o":29.11,"t":"2025-02-11T05:00:00Z","v":316554,"vw":29.077348},{"c":29.16,"h":29.44,"l":23.28,"n":9318,"o":26.49,"t":"2025-02-12T05:00:00Z","v":748029,"vw":28.413947},{"c":29.15,"h":30.03,"l":28.1,"n":7563,"o":28.85,"t":"2025-02-13T05:00:00Z","v":412056,"vw":29.148591},{"c":27.6,"h":29.12,"l":27.27,"n":6387,"o":29,"t":"2025-02-14T05:00:00Z","v":367400,"vw":27.695612},{"c":25.85,"h":28.77,"l":25.315,"n":11492,"o":27.5,"t":"2025-02-18T05:00:00Z","v":834882,"vw":25.920967},{"c":26.05,"h":26.49,"l":25.63,"n":4163,"o":25.63,"t":"2025-02-19T05:00:00Z","v":242332,"vw":26.062531},{"c":25.57,"h":26.102,"l":25.34,"n":3506,"o":26.03,"t":"2025-02-20T05:00:00Z","v":207740,"vw":25.654208},{"c":25.09,"h":25.91,"l":24.875,"n":9635,"o":25.91,"t":"2025-02-21T05:00:00Z","v":615721,"vw":25.102088},{"c":25.66,"h":26.15,"l":24.728,"n":8860,"o":24.98,"t":"2025-02-24T05:00:00Z","v":580194,"vw":25.601682},{"c":25.04,"h":25.77,"l":24.47,"n":7006,"o":25.53,"t":"2025-02-25T05:00:00Z","v":401060,"vw":25.168859},{"c":24.95,"h":25.765,"l":24.87,"n":4781,"o":25.5,"t":"2025-02-26T05:00:00Z","v":161084,"vw":25.247371},{"c":24.83,"h":25.675,"l":24.67,"n":4898,"o":25,"t":"2025-02-27T05:00:00Z","v":247322,"vw":25.174332},{"c":24.76,"h":25.18,"l":24.15,"n":4783,"o":24.64,"t":"2025-02-28T05:00:00Z","v":261863,"vw":24.796567},{"c":23.49,"h":25.12,"l":23.44,"n":5022,"o":24.77,"t":"2025-03-03T05:00:00Z","v":197447,"vw":23.823104},{"c":23.03,"h":23.39,"l":22.29,"n":7121,"o":23.33,"t":"2025-03-04T05:00:00Z","v":394455,"vw":23.03537},{"c":22.93,"h":23.875,"l":22.45,"n":4749,"o":23.34,"t":"2025-03-05T05:00:00Z","v":278571,"vw":22.778456},{"c":21.84,"h":22.79,"l":21.77,"n":4960,"o":22.54,"t":"2025-03-06T05:00:00Z","v":234581,"vw":22.167779},{"c":21.48,"h":22.155,"l":20.65,"n":5888,"o":21.67,"t":"2025-03-07T05:00:00Z","v":401795,"vw":21.334198},{"c":19.97,"h":21.095,"l":19.53,"n":6765,"o":20.93,"t":"2025-03-10T04:00:00Z","v":397579,"vw":20.045898},{"c":21.18,"h":21.63,"l":19.6074,"n":5960,"o":20.1,"t":"2025-03-11T04:00:00Z","v":497299,"vw":21.061362},{"c":21.34,"h":21.977,"l":20.81,"n":5856,"o":21.6,"t":"2025-03-12T04:00:00Z","v":331386,"vw":21.316144},{"c":21.77,"h":21.855,"l":20.64,"n":6104,"o":21.36,"t":"2025-03-13T04:00:00Z","v":478644,"vw":21.456819},{"c":22.67,"h":23.07,"l":22,"n":6557,"o":22,"t":"2025-03-14T04:00:00Z","v":400644,"vw":22.772292},{"c":21.68,"h":22.91,"l":21.58,"n":3908,"o":22.56,"t":"2025-03-17T04:00:00Z","v":224484,"vw":21.958473},{"c":21.46,"h":21.8,"l":21.28,"n":2784,"o":21.48,"t":"2025-03-18T04:00:00Z","v":140046,"vw":21.519206},{"c":21.87,"h":22.26,"l":20.9829,"n":3904,"o":21.48,"t":"2025-03-19T04:00:00Z","v":138626,"vw":21.875691},{"c":21.43,"h":22.48,"l":21.29,"n":3161,"o":21.52,"t":"2025-03-20T04:00:00Z","v":117287,"vw":21.585454},{"c":21.82,"h":22.08,"l":21.03,"n":5406,"o":21.26,"t":"2025-03-21T04:00:00Z","v":1037426,"vw":21.772278},{"c":22.29,"h":22.3,"l":21.48,"n":5309,"o":22.04,"t":"2025-03-24T04:00:00Z","v":251308,"vw":21.968585},{"c":20.73,"h":22.25,"l":20.681,"n":3927,"o":22.22,"t":"2025-03-25T04:00:00Z","v":240504,"vw":21.061582},{"c":20.84,"h":21.21,"l":20.41,"n":3541,"o":20.8,"t":"2025-03-26T04:00:00Z","v":176381,"vw":20.689203},{"c":20.09,"h":20.67,"l":20.06,"n":3258,"o":20.58,"t":"2025-03-27T04:00:00Z","v":153752,"vw":20.282321},{"c":19.5,"h":20.005,"l":19.39,"n":2996,"o":20,"t":"2025-03-28T04:00:00Z","v":142954,"vw":19.585903},{"c":19.08,"h":19.23,"l":18.695,"n":3288,"o":19.08,"t":"2025-03-31T04:00:00Z","v":185184,"vw":19.027047},{"c":18.93,"h":19.49,"l":18.74,"n":4754,"o":18.99,"t":"2025-04-01T04:00:00Z","v":289655,"vw":19.10269},{"c":19.59,"h":19.6,"l":18.76,"n":3600,"o":18.82,"t":"2025-04-02T04:00:00Z","v":192728,"vw":19.270298},{"c":16.8,"h":19.32,"l":16.78,"n":6007,"o":18.07,"t":"2025-04-03T04:00:00Z","v":479063,"vw":17.201025},{"c":15.82,"h":16.08,"l":15,"n":5110,"o":15.74,"t":"2025-04-04T04:00:00Z","v":379586,"vw":15.731238},{"c":15.98,"h":16.5,"l":14.8,"n":5500,"o":15.1,"t":"2025-04-07T04:00:00Z","v":534068,"vw":15.871953},{"c":15.81,"h":17.01,"l":15.63,"n":7092,"o":16.25,"t":"2025-04-08T04:00:00Z","v":497604,"vw":15.951037},{"c":19.17,"h":19.64,"l":15.56,"n":9210,"o":15.56,"t":"2025-04-09T04:00:00Z","v":683567,"vw":18.464683},{"c":17.92,"h":18.61,"l":17.1101,"n":6494,"o":18.61,"t":"2025-04-10T04:00:00Z","v":384131,"vw":18.039674},{"c":18.71,"h":18.79,"l":17.6,"n":4085,"o":18.01,"t":"2025-04-11T04:00:00Z","v":201170,"vw":18.456004},{"c":18.71,"h":19.14,"l":18.423,"n":4301,"o":19.14,"t":"2025-04-14T04:00:00Z","v":202505,"vw":18.765489},{"c":19.31,"h":19.33,"l":18.423,"n":3472,"o":18.51,"t":"2025-04-15T04:00:00Z","v":211297,"vw":19.067929},{"c":19.1,"h":19.5,"l":18.72,"n":4669,"o":19.15,"t":"2025-04-16T04:00:00Z","v":312576,"vw":18.98775},{"c":18.4,"h":19.16,"l":18.34,"n":3209,"o":19.09,"t":"2025-04-17T04:00:00Z","v":183886,"vw":18.721448},{"c":17.41,"h":18.625,"l":17.18,"n":2473,"o":18.09,"t":"2025-04-21T04:00:00Z","v":132523,"vw":17.455917},{"c":17.79,"h":18.15,"l":17.4,"n":3853,"o":17.54,"t":"2025-04-22T04:00:00Z","v":192091,"vw":17.826823},{"c":18.27,"h":19.255,"l":17.8,"n":2971,"o":18.55,"t":"2025-04-23T04:00:00Z","v":194983,"vw":18.638696},{"c":18.51,"h":18.83,"l":18.0015,"n":2788,"o":18.27,"t":"2025-04-24T04:00:00Z","v":181758,"vw":18.583433},{"c":18.49,"h":18.49,"l":17.99,"n":3810,"o":18.26,"t":"2025-04-25T04:00:00Z","v":199656,"vw":18.253587},{"c":18.5,"h":18.9999,"l":18.1869,"n":3548,"o":18.62,"t":"2025-04-28T04:00:00Z","v":151092,"vw":18.444934},{"c":18.62,"h":18.77,"l":18.1182,"n":2287,"o":18.53,"t":"2025-04-29T04:00:00Z","v":126704,"vw":18.598385},{"c":18.88,"h":18.9,"l":18.06,"n":2886,"o":18.19,"t":"2025-04-30T04:00:00Z","v":134178,"vw":18.685884},{"c":18.87,"h":19.68,"l":18.5,"n":3540,"o":18.57,"t":"2025-05-01T04:00:00Z","v":242781,"vw":19.025163},{"c":19.34,"h":19.565,"l":19.06,"n":2847,"o":19.06,"t":"2025-05-02T04:00:00Z","v":174811,"vw":19.389161},{"c":19.06,"h":19.39,"l":18.65,"n":2652,"o":19,"t":"2025-05-05T04:00:00Z","v":128574,"vw":19.149434},{"c":18.77,"h":19.07,"l":18.175,"n":2351,"o":18.75,"t":"2025-05-06T04:00:00Z","v":108681,"vw":18.84955},{"c":18.86,"h":19.08,"l":18.16,"n":4280,"o":18.83,"t":"2025-05-07T04:00:00Z","v":300154,"vw":18.856172},{"c":19.18,"h":19.59,"l":19.07,"n":5689,"o":19.29,"t":"2025-05-08T04:00:00Z","v":249961,"vw":19.282519},{"c":19.19,"h":19.608,"l":18.95,"n":4682,"o":19.34,"t":"2025-05-09T04:00:00Z","v":199757,"vw":19.269034},{"c":19.3,"h":20.51,"l":19.13,"n":6267,"o":20.19,"t":"2025-05-12T04:00:00Z","v":346060,"vw":19.634947},{"c":19.25,"h":19.75,"l":19.24,"n":9252,"o":19.39,"t":"2025-05-13T04:00:00Z","v":663534,"vw":19.414669},{"c":22.1,"h":23.42,"l":18.51,"n":15972,"o":18.51,"t":"2025-05-14T04:00:00Z","v":1421765,"vw":21.315789},{"c":22.39,"h":22.57,"l":21.15,"n":9680,"o":21.5,"t":"2025-05-15T04:00:00Z","v":448189,"vw":22.05696},{"c":22.55,"h":23.15,"l":22.11,"n":7466,"o":22.37,"t":"2025-05-16T04:00:00Z","v":418427,"vw":22.556033},{"c":23.22,"h":23.42,"l":22.1,"n":7981,"o":22.1,"t":"2025-05-19T04:00:00Z","v":389024,"vw":23.088958},{"c":22.93,"h":23.48,"l":22.8,"n":6825,"o":23.18,"t":"2025-05-20T04:00:00Z","v":385877,"vw":23.102875},{"c":22.08,"h":23.06,"l":22.02,"n":5425,"o":22.76,"t":"2025-05-21T04:00:00Z","v":265067,"vw":22.475149},{"c":22.54,"h":23.135,"l":21.83,"n":6268,"o":21.88,"t":"2025-05-22T04:00:00Z","v":391819,"vw":22.758974},{"c":21.94,"h":22.44,"l":21.88,"n":4469,"o":22.11,"t":"2025-05-23T04:00:00Z","v":208531,"vw":22.072696},{"c":22.15,"h":22.39,"l":21.99,"n":5446,"o":22.39,"t":"2025-05-27T04:00:00Z","v":280300,"vw":22.157272},{"c":22.26,"h":22.44,"l":21.81,"n":5992,"o":22.18,"t":"2025-05-28T04:00:00Z","v":243492,"vw":22.213673},{"c":22.34,"h":22.67,"l":22.06,"n":6865,"o":22.48,"t":"2025-05-29T04:00:00Z","v":415921,"vw":22.353083},{"c":21.8,"h":22.59,"l":21.32,"n":5169,"o":22.18,"t":"2025-05-30T04:00:00Z","v":332303,"vw":21.774991},{"c":22.3,"h":22.54,"l":21.375,"n":5428,"o":21.63,"t":"2025-06-02T04:00:00Z","v":269719,"vw":22.176819},{"c":22.92,"h":22.95,"l":22.01,"n":4535,"o":22.43,"t":"2025-06-03T04:00:00Z","v":286567,"vw":22.711974},{"c":22.96,"h":23.315,"l":22.64,"n":5078,"o":23,"t":"2025-06-04T04:00:00Z","v":227677,"vw":22.895427},{"c":22.33,"h":23.294,"l":22.2,"n":4610,"o":23.15,"t":"2025-06-05T04:00:00Z","v":307248,"vw":22.728776},{"c":22.54,"h":23.01,"l":22.325,"n":3991,"o":22.68,"t":"2025-06-06T04:00:00Z","v":200104,"vw":22.610388},{"c":22.75,"h":22.95,"l":22.54,"n":5119,"o":22.69,"t":"2025-06-09T04:00:00Z","v":199697,"vw":22.778976},{"c":22.36,"h":23.2,"l":22.33,"n":5070,"o":22.93,"t":"2025-06-10T04:00:00Z","v":361720,"vw":22.737814},{"c":22.5,"h":23.01,"l":22.48,"n":5303,"o":22.5,"t":"2025-06-11T04:00:00Z","v":415412,"vw":22.650229},{"c":20.38,"h":22.19,"l":20.38,"n":7268,"o":22.19,"t":"2025-06-12T04:00:00Z","v":512843,"vw":21.023515},{"c":19.54,"h":20.31,"l":19.27,"n":6723,"o":19.95,"t":"2025-06-13T04:00:00Z","v":413623,"vw":19.748897},{"c":20.58,"h":20.82,"l":19.5576,"n":7005,"o":19.84,"t":"2025-06-16T04:00:00Z","v":409207,"vw":20.492936},{"c":19.1,"h":20.49,"l":19.005,"n":8678,"o":20.49,"t":"2025-06-17T04:00:00Z","v":413792,"vw":19.302882},{"c":18.83,"h":19.52,"l":18.75,"n":6484,"o":19.1,"t":"2025-06-18T04:00:00Z","v":402034,"vw":18.984942},{"c":18.22,"h":19.07,"l":18.12,"n":4216,"o":18.92,"t":"2025-06-20T04:00:00Z","v":407809,"vw":18.269086},{"c":18.97,"h":19.06,"l":17.94,"n":4558,"o":18.13,"t":"2025-06-23T04:00:00Z","v":242584,"vw":18.73893},{"c":19.95,"h":19.99,"l":19.23,"n":4645,"o":19.31,"t":"2025-06-24T04:00:00Z","v":235861,"vw":19.813456},{"c":19.44,"h":20.03,"l":19.25,"n":2991,"o":20.03,"t":"2025-06-25T04:00:00Z","v":171719,"vw":19.458889},{"c":19.54,"h":19.75,"l":19.32,"n":2792,"o":19.47,"t":"2025-06-26T04:00:00Z","v":143162,"vw":19.51463},{"c":19.86,"h":19.985,"l":19.5,"n":3060,"o":19.54,"t":"2025-06-27T04:00:00Z","v":149565,"vw":19.745244},{"c":19.91,"h":20.29,"l":19.8,"n":3925,"o":19.92,"t":"2025-06-30T04:00:00Z","v":176500,"vw":19.960529},{"c":19.61,"h":20.25,"l":19.44,"n":3245,"o":19.9,"t":"2025-07-01T04:00:00Z","v":189123,"vw":19.723263},{"c":19.72,"h":19.87,"l":19.4019,"n":3678,"o":19.67,"t":"2025-07-02T04:00:00Z","v":135805,"vw":19.636112},{"c":19.99,"h":20.05,"l":19.71,"n":1347,"o":19.74,"t":"2025-07-03T04:00:00Z","v":38540,"vw":19.956965},{"c":19.61,"h":20.14,"l":19.54,"n":4320,"o":19.67,"t":"2025-07-07T04:00:00Z","v":253949,"vw":19.744615},{"c":19.42,"h":20.04,"l":19.28,"n":2780,"o":19.77,"t":"2025-07-08T04:00:00Z","v":132283,"vw":19.524807},{"c":19.81,"h":20.05,"l":19.54,"n":3157,"o":19.63,"t":"2025-07-09T04:00:00Z","v":148794,"vw":19.790345},{"c":20.19,"h":20.36,"l":19.69,"n":3610,"o":19.88,"t":"2025-07-10T04:00:00Z","v":170506,"vw":20.139611},{"c":20.14,"h":20.31,"l":19.755,"n":2747,"o":20.06,"t":"2025-07-11T04:00:00Z","v":147934,"vw":20.003811},{"c":20.375,"h":20.51,"l":19.88,"n":3372,"o":20.07,"t":"2025-07-14T04:00:00Z","v":157285,"vw":20.266753},{"c":19.76,"h":20.9199,"l":19.72,"n":4475,"o":20.5,"t":"2025-07-15T04:00:00Z","v":267659,"vw":20.09841},{"c":20.9,"h":20.98,"l":19.93,"n":4254,"o":19.94,"t":"2025-07-16T04:00:00Z","v":131521,"vw":20.487551},{"c":21.72,"h":21.98,"l":20.7856,"n":4982,"o":21,"t":"2025-07-17T04:00:00Z","v":212649,"vw":21.665447},{"c":21.49,"h":21.76,"l":21.21,"n":3008,"o":21.7,"t":"2025-07-18T04:00:00Z","v":127197,"vw":21.453748},{"c":21.27,"h":21.645,"l":21.105,"n":3805,"o":21.57,"t":"2025-07-21T04:00:00Z","v":257497,"vw":21.322101},{"c":21.36,"h":21.44,"l":20.9425,"n":2991,"o":21.23,"t":"2025-07-22T04:00:00Z","v":331656,"vw":21.293395},{"c":21.56,"h":21.96,"l":21.2524,"n":3967,"o":21.59,"t":"2025-07-23T04:00:00Z","v":352443,"vw":21.578428},{"c":21.67,"h":21.9,"l":20.8201,"n":5313,"o":21.53,"t":"2025-07-24T04:00:00Z","v":418643,"vw":21.598253},{"c":21.89,"h":22.04,"l":20.9694,"n":4482,"o":21.61,"t":"2025-07-25T04:00:00Z","v":236898,"vw":21.88367},{"c":21.025,"h":22.06,"l":20.99,"n":3174,"o":22.06,"t":"2025-07-28T04:00:00Z","v":129232,"vw":21.247701},{"c":20.76,"h":21.29,"l":20.65,"n":3709,"o":21.02,"t":"2025-07-29T04:00:00Z","v":164895,"vw":20.935544},{"c":20.6,"h":21.16,"l":20.455,"n":4478,"o":20.91,"t":"2025-07-30T04:00:00Z","v":177719,"vw":20.752108},{"c":20.02,"h":20.725,"l":19.86,"n":4720,"o":20.6,"t":"2025-07-31T04:00:00Z","v":242446,"vw":20.127804},{"c":18.65,"h":19.87,"l":18.6,"n":6180,"o":19.55,"t":"2025-08-01T04:00:00Z","v":250032,"vw":18.80441},{"c":18.95,"h":19.17,"l":18.75,"n":6219,"o":18.83,"t":"2025-08-04T04:00:00Z","v":343469,"vw":18.947493},{"c":19.18,"h":19.26,"l":18.74,"n":4522,"o":19.09,"t":"2025-08-05T04:00:00Z","v":217672,"vw":19.051218},{"c":15.23,"h":16.05,"l":12.78,"n":23947,"o":15.67,"t":"2025-08-06T04:00:00Z","v":2090204,"vw":14.938936},{"c":14.79,"h":15.22,"l":13.75,"n":10306,"o":15.22,"t":"2025-08-07T04:00:00Z","v":730428,"vw":14.44706},{"c":15.09,"h":15.24,"l":14.62,"n":10219,"o":14.94,"t":"2025-08-08T04:00:00Z","v":530668,"vw":15.061349},{"c":14.19,"h":15,"l":14.09,"n":7865,"o":15,"t":"2025-08-11T04:00:00Z","v":398770,"vw":14.504758},{"c":15.19,"h":15.41,"l":14.28,"n":6260,"o":14.28,"t":"2025-08-12T04:00:00Z","v":359957,"vw":15.097768},{"c":15.47,"h":15.62,"l":15.21,"n":4791,"o":15.39,"t":"2025-08-13T04:00:00Z","v":245352,"vw":15.42872},{"c":15.41,"h":15.51,"l":14.89,"n":6035,"o":14.89,"t":"2025-08-14T04:00:00Z","v":309333,"vw":15.314429},{"c":15,"h":15.5,"l":14.925,"n":5306,"o":15.5,"t":"2025-08-15T04:00:00Z","v":252484,"vw":15.083687},{"c":15.43,"h":15.57,"l":14.76,"n":5329,"o":15.04,"t":"2025-08-18T04:00:00Z","v":272293,"vw":15.316861},{"c":15.48,"h":15.54,"l":15.295,"n":4885,"o":15.47,"t":"2025-08-19T04:00:00Z","v":194987,"vw":15.428327},{"c":15.26,"h":15.46,"l":14.98,"n":6944,"o":15.44,"t":"2025-08-20T04:00:00Z","v":358328,"vw":15.280133},{"c":15.32,"h":15.36,"l":14.96,"n":7652,"o":15.19,"t":"2025-08-21T04:00:00Z","v":385986,"vw":15.22475},{"c":15.6,"h":16.1,"l":15.06,"n":6443,"o":15.41,"t":"2025-08-22T04:00:00Z","v":315564,"vw":15.629236},{"c":15.39,"h":15.9,"l":15.36,"n":2997,"o":15.53,"t":"2025-08-25T04:00:00Z","v":127782,"vw":15.521706},{"c":15.25,"h":15.6,"l":15.215,"n":6578,"o":15.47,"t":"2025-08-26T04:00:00Z","v":321500,"vw":15.386085},{"c":15.1,"h":15.35,"l":14.99,"n":6488,"o":15.2,"t":"2025-08-27T04:00:00Z","v":314228,"vw":15.129989},{"c":15.14,"h":15.265,"l":14.985,"n":4246,"o":15.16,"t":"2025-08-28T04:00:00Z","v":229625,"vw":15.09537},{"c":14.94,"h":15.14,"l":14.84,"n":6296,"o":15.14,"t":"2025-08-29T04:00:00Z","v":789214,"vw":14.885954},{"c":14.56,"h":15.01,"l":14.14,"n":7001,"o":14.7,"t":"2025-09-02T04:00:00Z","v":402152,"vw":14.538115},{"c":14.47,"h":14.65,"l":14.285,"n":6275,"o":14.56,"t":"2025-09-03T04:00:00Z","v":590107,"vw":14.464401},{"c":14.71,"h":14.87,"l":14.2325,"n":7575,"o":14.52,"t":"2025-09-04T04:00:00Z","v":633314,"vw":14.600474},{"c":15.3,"h":15.42,"l":14.7,"n":6602,"o":14.91,"t":"2025-09-05T04:00:00Z","v":476214,"vw":15.104465},{"c":15.18,"h":15.33,"l":14.84,"n":7079,"o":15.33,"t":"2025-09-08T04:00:00Z","v":508056,"vw":15.076813},{"c":15.06,"h":15.53,"l":15.02,"n":5990,"o":15.09,"t":"2025-09-09T04:00:00Z","v":427606,"vw":15.161172},{"c":14.77,"h":15.28,"l":14.665,"n":6063,"o":15.04,"t":"2025-09-10T04:00:00Z","v":518121,"vw":14.863512},{"c":14.875,"h":15.25,"l":14.795,"n":3963,"o":14.82,"t":"2025-09-11T04:00:00Z","v":233969,"vw":15.023908},{"c":14.44,"h":14.815,"l":14.09,"n":5103,"o":14.15,"t":"2025-09-12T04:00:00Z","v":235843,"vw":14.426244},{"c":14.33,"h":14.77,"l":14.33,"n":5954,"o":14.54,"t":"2025-09-15T04:00:00Z","v":275267,"vw":14.506737},{"c":14.48,"h":14.59,"l":14.21,"n":4105,"o":14.38,"t":"2025-09-16T04:00:00Z","v":233331,"vw":14.452122},{"c":14.13,"h":14.67,"l":14.1,"n":5319,"o":14.46,"t":"2025-09-17T04:00:00Z","v":228988,"vw":14.299341},{"c":14.83,"h":14.965,"l":14.185,"n":6642,"o":14.42,"t":"2025-09-18T04:00:00Z","v":340143,"vw":14.64207},{"c":14.47,"h":15.05,"l":14.44,"n":6489,"o":14.85,"t":"2025-09-19T04:00:00Z","v":1135498,"vw":14.536427},{"c":14.82,"h":14.84,"l":14,"n":6363,"o":14.36,"t":"2025-09-22T04:00:00Z","v":338110,"vw":14.497864},{"c":14.66,"h":15.34,"l":14.57,"n":4688,"o":14.93,"t":"2025-09-23T04:00:00Z","v":240306,"vw":14.917333},{"c":14.5,"h":14.88,"l":14.3907,"n":4046,"o":14.66,"t":"2025-09-24T04:00:00Z","v":225772,"vw":14.574296},{"c":14.03,"h":14.42,"l":14,"n":5527,"o":14.34,"t":"2025-09-25T04:00:00Z","v":301062,"vw":14.153349},{"c":13.7,"h":14.245,"l":13.66,"n":6705,"o":14.13,"t":"2025-09-26T04:00:00Z","v":403912,"vw":13.844478},{"c":13.51,"h":13.905,"l":13.46,"n":5440,"o":13.89,"t":"2025-09-29T04:00:00Z","v":244159,"vw":13.619103},{"c":13.5,"h":13.61,"l":13.31,"n":6584,"o":13.41,"t":"2025-09-30T04:00:00Z","v":429696,"vw":13.472521},{"c":13.73,"h":13.92,"l":13.36,"n":10299,"o":13.5,"t":"2025-10-01T04:00:00Z","v":761184,"vw":13.673022},{"c":13.8,"h":13.97,"l":13.375,"n":6553,"o":13.81,"t":"2025-10-02T04:00:00Z","v":394101,"vw":13.582698},{"c":13.63,"h":14.075,"l":13.574,"n":5597,"o":13.87,"t":"2025-10-03T04:00:00Z","v":327355,"vw":13.798869},{"c":14.02,"h":14.03,"l":13.43,"n":6174,"o":13.79,"t":"2025-10-06T04:00:00Z","v":480727,"vw":13.731181},{"c":13.16,"h":14.165,"l":13.14,"n":4980,"o":14,"t":"2025-10-07T04:00:00Z","v":273473,"vw":13.517192},{"c":13.46,"h":13.77,"l":13.07,"n":6320,"o":13.19,"t":"2025-10-08T04:00:00Z","v":342649,"vw":13.45173},{"c":13.43,"h":13.67,"l":13.12,"n":4336,"o":13.5,"t":"2025-10-09T04:00:00Z","v":238379,"vw":13.288403},{"c":13.54,"h":13.72,"l":13.36,"n":10371,"o":13.47,"t":"2025-10-10T04:00:00Z","v":678666,"vw":13.515387},{"c":14.08,"h":14.14,"l":13.22,"n":7160,"o":13.77,"t":"2025-10-13T04:00:00Z","v":510797,"vw":13.926088},{"c":14.27,"h":14.44,"l":13.74,"n":11305,"o":13.78,"t":"2025-10-14T04:00:00Z","v":1152100,"vw":14.178868},{"c":14.27,"h":14.78,"l":14.13,"n":7884,"o":14.47,"t":"2025-10-15T04:00:00Z","v":496477,"vw":14.401204},{"c":13.3,"h":14.43,"l":13.19,"n":7024,"o":14.4,"t":"2025-10-16T04:00:00Z","v":355369,"vw":13.445771},{"c":13.3,"h":13.51,"l":13.09,"n":6360,"o":13.16,"t":"2025-10-17T04:00:00Z","v":365148,"vw":13.293291},{"c":13.78,"h":13.79,"l":13.28,"n":4393,"o":13.36,"t":"2025-10-20T04:00:00Z","v":250266,"vw":13.606358},{"c":14.27,"h":14.325,"l":13.65,"n":4727,"o":13.83,"t":"2025-10-21T04:00:00Z","v":262113,"vw":14.180307},{"c":14.15,"h":14.21,"l":13.64,"n":5805,"o":14.16,"t":"2025-10-22T04:00:00Z","v":367049,"vw":14.026355},{"c":14.28,"h":14.53,"l":14.0027,"n":5144,"o":14.25,"t":"2025-10-23T04:00:00Z","v":250676,"vw":14.357706},{"c":14.21,"h":14.61,"l":14.21,"n":3269,"o":14.49,"t":"2025-10-24T04:00:00Z","v":145532,"vw":14.34855},{"c":15.18,"h":15.28,"l":14.27,"n":8715,"o":14.43,"t":"2025-10-27T04:00:00Z","v":580770,"vw":15.037332},{"c":14.54,"h":15.16,"l":14.46,"n":4088,"o":15.14,"t":"2025-10-28T04:00:00Z","v":234935,"vw":14.726304},{"c":14.26,"h":14.6,"l":14.05,"n":5680,"o":14.49,"t":"2025-10-29T04:00:00Z","v":263681,"vw":14.349115},{"c":14.12,"h":14.46,"l":14.07,"n":3202,"o":14.11,"t":"2025-10-30T04:00:00Z","v":152535,"vw":14.194468},{"c":13.5,"h":14.345,"l":13.4,"n":12016,"o":14.2,"t":"2025-10-31T04:00:00Z","v":1577789,"vw":13.567397},{"c":14.25,"h":14.38,"l":13.31,"n":11951,"o":13.52,"t":"2025-11-03T05:00:00Z","v":1055545,"vw":14.039484},{"c":13.33,"h":13.945,"l":13.07,"n":7446,"o":13.83,"t":"2025-11-04T05:00:00Z","v":708091,"vw":13.313203},{"c":12.5,"h":13.55,"l":11.93,"n":8333,"o":13.55,"t":"2025-11-05T05:00:00Z","v":644137,"vw":12.49193},{"c":13.13,"h":13.51,"l":12.11,"n":12696,"o":12.16,"t":"2025-11-06T05:00:00Z","v":825316,"vw":12.964494},{"c":13.21,"h":13.38,"l":12.74,"n":6261,"o":12.93,"t":"2025-11-07T05:00:00Z","v":330254,"vw":13.096447},{"c":12.91,"h":13.32,"l":12.88,"n":5853,"o":13.32,"t":"2025-11-10T05:00:00Z","v":397650,"vw":12.990962},{"c":12.64,"h":13.15,"l":12.63,"n":6045,"o":12.94,"t":"2025-11-11T05:00:00Z","v":393227,"vw":12.838336},{"c":13.18,"h":13.24,"l":12.36,"n":5957,"o":12.68,"t":"2025-11-12T05:00:00Z","v":468110,"vw":12.973966},{"c":12.61,"h":13.1,"l":12.5,"n":7139,"o":13.04,"t":"2025-11-13T05:00:00Z","v":384917,"vw":12.681733},{"c":12.7,"h":12.915,"l":12.4,"n":6375,"o":12.4,"t":"2025-11-14T05:00:00Z","v":428242,"vw":12.688643},{"c":12.99,"h":13.66,"l":12.66,"n":12026,"o":13.18,"t":"2025-11-17T05:00:00Z","v":1302757,"vw":13.026923},{"c":12.89,"h":13.25,"l":12.7114,"n":9394,"o":12.75,"t":"2025-11-18T05:00:00Z","v":638964,"vw":12.907075},{"c":12.31,"h":12.94,"l":12.26,"n":7389,"o":12.94,"t":"2025-11-19T05:00:00Z","v":462598,"vw":12.442733},{"c":12.48,"h":12.69,"l":12.28,"n":7750,"o":12.5,"t":"2025-11-20T05:00:00Z","v":561587,"vw":12.484103},{"c":13.07,"h":13.26,"l":12.41,"n":7443,"o":12.53,"t":"2025-11-21T05:00:00Z","v":572488,"vw":12.999979},{"c":12.89,"h":13.15,"l":12.7317,"n":6943,"o":12.98,"t":"2025-11-24T05:00:00Z","v":567827,"vw":12.908493},{"c":12.95,"h":13.04,"l":12.79,"n":6663,"o":12.99,"t":"2025-11-25T05:00:00Z","v":551965,"vw":12.931038},{"c":13.1,"h":13.445,"l":12.85,"n":11371,"o":12.94,"t":"2025-11-26T05:00:00Z","v":605442,"vw":13.081941},{"c":13.33,"h":13.46,"l":13.17,"n":4491,"o":13.2,"t":"2025-11-28T05:00:00Z","v":313433,"vw":13.293035},{"c":13.09,"h":13.42,"l":13,"n":6152,"o":13.1,"t":"2025-12-01T05:00:00Z","v":374508,"vw":13.186944},{"c":13.54,"h":13.6524,"l":13.0114,"n":7573,"o":13.13,"t":"2025-12-02T05:00:00Z","v":546188,"vw":13.377607},{"c":13.94,"h":13.97,"l":13.58,"n":5594,"o":13.62,"t":"2025-12-03T05:00:00Z","v":294072,"vw":13.798413},{"c":13.95,"h":14.04,"l":13.55,"n":5029,"o":13.91,"t":"2025-12-04T05:00:00Z","v":352228,"vw":13.878518},{"c":14,"h":14.12,"l":13.84,"n":3314,"o":13.99,"t":"2025-12-05T05:00:00Z","v":149547,"vw":13.996924},{"c":13.81,"h":14.37,"l":13.75,"n":5459,"o":14.05,"t":"2025-12-08T05:00:00Z","v":233245,"vw":14.023219},{"c":14.01,"h":14.14,"l":13.7,"n":5155,"o":13.71,"t":"2025-12-09T05:00:00Z","v":252999,"vw":14.00998},{"c":14.36,"h":14.52,"l":13.9,"n":5090,"o":14.03,"t":"2025-12-10T05:00:00Z","v":353058,"vw":14.08145},{"c":14.26,"h":14.63,"l":14.09,"n":6080,"o":14.4,"t":"2025-12-11T05:00:00Z","v":408834,"vw":14.260427},{"c":13.93,"h":14.35,"l":13.89,"n":4030,"o":14.32,"t":"2025-12-12T05:00:00Z","v":230845,"vw":14.059045},{"c":13.85,"h":14.09,"l":13.575,"n":6419,"o":13.99,"t":"2025-12-15T05:00:00Z","v":327395,"vw":13.84484},{"c":13.68,"h":13.88,"l":13.585,"n":4698,"o":13.79,"t":"2025-12-16T05:00:00Z","v":262733,"vw":13.71604},{"c":13.48,"h":14.4,"l":13.45,"n":4848,"o":13.7,"t":"2025-12-17T05:00:00Z","v":380608,"vw":13.711663},{"c":14.4,"h":14.565,"l":13.71,"n":4831,"o":13.71,"t":"2025-12-18T05:00:00Z","v":334507,"vw":14.309198},{"c":14.38,"h":14.76,"l":14.255,"n":4793,"o":14.7,"t":"2025-12-19T05:00:00Z","v":587446,"vw":14.408994},{"c":14.63,"h":14.9299,"l":14.44,"n":3614,"o":14.46,"t":"2025-12-22T05:00:00Z","v":202282,"vw":14.669106},{"c":14.52,"h":14.79,"l":14.295,"n":3446,"o":14.55,"t":"2025-12-23T05:00:00Z","v":210457,"vw":14.489084},{"c":14.6,"h":14.73,"l":14.39,"n":1776,"o":14.52,"t":"2025-12-24T05:00:00Z","v":89294,"vw":14.593212},{"c":14.49,"h":14.6,"l":14.28,"n":3361,"o":14.6,"t":"2025-12-26T05:00:00Z","v":136001,"vw":14.521708},{"c":14.41,"h":14.65,"l":14.01,"n":4655,"o":14.45,"t":"2025-12-29T05:00:00Z","v":295152,"vw":14.435176},{"c":14.33,"h":14.55,"l":14.29,"n":4303,"o":14.41,"t":"2025-12-30T05:00:00Z","v":245298,"vw":14.415588},{"c":14.38,"h":14.475,"l":14.23,"n":4539,"o":14.29,"t":"2025-12-31T05:00:00Z","v":235776,"vw":14.352647},{"c":14.34,"h":14.56,"l":14.26,"n":3960,"o":14.4,"t":"2026-01-02T05:00:00Z","v":190674,"vw":14.371097},{"c":14.69,"h":14.99,"l":14.39,"n":5353,"o":14.39,"t":"2026-01-05T05:00:00Z","v":254922,"vw":14.762409},{"c":14.6,"h":14.85,"l":14.52,"n":6788,"o":14.64,"t":"2026-01-06T05:00:00Z","v":436691,"vw":14.614809},{"c":14.59,"h":14.825,"l":14.47,"n":5216,"o":14.66,"t":"2026-01-07T05:00:00Z","v":203569,"vw":14.5623},{"c":14.7,"h":14.785,"l":14.34,"n":5139,"o":14.5,"t":"2026-01-08T05:00:00Z","v":260279,"vw":14.623518},{"c":15.16,"h":15.23,"l":14.535,"n":6234,"o":14.8,"t":"2026-01-09T05:00:00Z","v":280046,"vw":14.97322},{"c":15.12,"h":15.23,"l":14.64,"n":5870,"o":15.11,"t":"2026-01-12T05:00:00Z","v":360247,"vw":15.062139},{"c":14.63,"h":15.285,"l":14.62,"n":7534,"o":15.19,"t":"2026-01-13T05:00:00Z","v":498182,"vw":14.868672},{"c":14.54,"h":14.79,"l":14.43,"n":5547,"o":14.63,"t":"2026-01-14T05:00:00Z","v":298686,"vw":14.567857},{"c":14.54,"h":14.94,"l":14.5,"n":4022,"o":14.66,"t":"2026-01-15T05:00:00Z","v":227916,"vw":14.634216},{"c":14.42,"h":14.65,"l":14.39,"n":5785,"o":14.52,"t":"2026-01-16T05:00:00Z","v":320947,"vw":14.452682},{"c":13.91,"h":14.4,"l":13.64,"n":8067,"o":14.15,"t":"2026-01-20T05:00:00Z","v":462741,"vw":13.93127},{"c":14.12,"h":14.25,"l":13.69,"n":9097,"o":14.05,"t":"2026-01-21T05:00:00Z","v":485504,"vw":13.882963},{"c":14.35,"h":14.645,"l":14.13,"n":6588,"o":14.27,"t":"2026-01-22T05:00:00Z","v":324394,"vw":14.316866},{"c":13.58,"h":14.3,"l":13.53,"n":5736,"o":14.3,"t":"2026-01-23T05:00:00Z","v":256954,"vw":13.736349},{"c":13.3,"h":13.85,"l":13.27,"n":6384,"o":13.57,"t":"2026-01-26T05:00:00Z","v":286619,"vw":13.440982},{"c":12.93,"h":13.3638,"l":12.91,"n":7932,"o":13.27,"t":"2026-01-27T05:00:00Z","v":413761,"vw":13.013519},{"c":12.96,"h":13.5,"l":12.95,"n":10168,"o":13,"t":"2026-01-28T05:00:00Z","v":531269,"vw":13.158509},{"c":12.86,"h":13.015,"l":12.505,"n":9749,"o":12.96,"t":"2026-01-29T05:00:00Z","v":457550,"vw":12.76824},{"c":12.95,"h":13.2,"l":12.73,"n":8810,"o":12.76,"t":"2026-01-30T05:00:00Z","v":457080,"vw":12.949473},{"c":13.33,"h":13.645,"l":12.85,"n":8246,"o":12.88,"t":"2026-02-02T05:00:00Z","v":341865,"vw":13.362894},{"c":13.49,"h":13.6,"l":13.27,"n":6652,"o":13.32,"t":"2026-02-03T05:00:00Z","v":285226,"vw":13.428623},{"c":13.82,"h":13.95,"l":13.5083,"n":6802,"o":13.6,"t":"2026-02-04T05:00:00Z","v":373245,"vw":13.736752},{"c":13.78,"h":13.985,"l":13.5,"n":7914,"o":13.66,"t":"2026-02-05T05:00:00Z","v":288770,"vw":13.760247},{"c":14.34,"h":14.401,"l":13.88,"n":5228,"o":13.91,"t":"2026-02-06T05:00:00Z","v":209795,"vw":14.2501},{"c":14.72,"h":14.84,"l":14.29,"n":4791,"o":14.41,"t":"2026-02-09T05:00:00Z","v":186968,"vw":14.660038},{"c":14.24,"h":14.895,"l":14.23,"n":6146,"o":14.83,"t":"2026-02-10T05:00:00Z","v":283029,"vw":14.427631},{"c":17.18,"h":17.875,"l":15.5001,"n":16036,"o":15.52,"t":"2026-02-11T05:00:00Z","v":989620,"vw":17.139639},{"c":16.25,"h":17.96,"l":16.1,"n":14515,"o":17.5,"t":"2026-02-12T05:00:00Z","v":757715,"vw":16.606228},{"c":15.97,"h":16.38,"l":15.675,"n":8149,"o":16.22,"t":"2026-02-13T05:00:00Z","v":412127,"vw":15.908713},{"c":15.7,"h":16.29,"l":15.52,"n":6465,"o":15.96,"t":"2026-02-17T05:00:00Z","v":317847,"vw":15.753897},{"c":15.71,"h":16.025,"l":15.51,"n":6822,"o":15.6,"t":"2026-02-18T05:00:00Z","v":386884,"vw":15.815683},{"c":15.49,"h":15.725,"l":15.435,"n":6737,"o":15.65,"t":"2026-02-19T05:00:00Z","v":364613,"vw":15.523144},{"c":15.6,"h":16.325,"l":15.43,"n":4913,"o":15.43,"t":"2026-02-20T05:00:00Z","v":216010,"vw":15.805744},{"c":15.16,"h":15.525,"l":15.15,"n":5898,"o":15.36,"t":"2026-02-23T05:00:00Z","v":266321,"vw":15.267708},{"c":15.6,"h":15.85,"l":15.17,"n":5525,"o":15.21,"t":"2026-02-24T05:00:00Z","v":342222,"vw":15.589596},{"c":15.62,"h":15.96,"l":15.41,"n":5097,"o":15.73,"t":"2026-02-25T05:00:00Z","v":245727,"vw":15.646129},{"c":15.6,"h":15.94,"l":15.26,"n":5300,"o":15.69,"t":"2026-02-26T05:00:00Z","v":251303,"vw":15.56155},{"c":15.29,"h":15.81,"l":15.2,"n":4009,"o":15.35,"t":"2026-02-27T05:00:00Z","v":194694,"vw":15.332599},{"c":15.71,"h":15.76,"l":15.01,"n":5433,"o":15.02,"t":"2026-03-02T05:00:00Z","v":249675,"vw":15.636606},{"c":15.56,"h":15.77,"l":14.78,"n":7049,"o":15.21,"t":"2026-03-03T05:00:00Z","v":272941,"vw":15.368911},{"c":15.91,"h":16.3,"l":15.66,"n":7124,"o":15.76,"t":"2026-03-04T05:00:00Z","v":315771,"vw":16.013136},{"c":15.68,"h":16,"l":15.3,"n":5759,"o":15.75,"t":"2026-03-05T05:00:00Z","v":213647,"vw":15.639976},{"c":14.54,"h":15.49,"l":14.46,"n":6902,"o":15.34,"t":"2026-03-06T05:00:00Z","v":295974,"vw":14.749971},{"c":14.59,"h":14.6,"l":14.05,"n":5591,"o":14.21,"t":"2026-03-09T04:00:00Z","v":210939,"vw":14.321849},{"c":14.42,"h":14.94,"l":14.27,"n":6289,"o":14.5,"t":"2026-03-10T04:00:00Z","v":311124,"vw":14.579299},{"c":14.42,"h":14.835,"l":14.11,"n":5401,"o":14.42,"t":"2026-03-11T04:00:00Z","v":283086,"vw":14.36215},{"c":14.04,"h":14.46,"l":13.96,"n":10610,"o":14.28,"t":"2026-03-12T04:00:00Z","v":296078,"vw":14.123043},{"c":13.74,"h":14.25,"l":13.7,"n":10118,"o":14.07,"t":"2026-03-13T04:00:00Z","v":317565,"vw":13.831534},{"c":14.17,"h":14.38,"l":13.75,"n":7488,"o":13.85,"t":"2026-03-16T04:00:00Z","v":395440,"vw":14.082541},{"c":14.41,"h":14.605,"l":14.18,"n":8944,"o":14.21,"t":"2026-03-17T04:00:00Z","v":269020,"vw":14.36887},{"c":14.2,"h":14.42,"l":14.1,"n":10529,"o":14.28,"t":"2026-03-18T04:00:00Z","v":272225,"vw":14.216671},{"c":14.27,"h":14.36,"l":13.9,"n":9803,"o":14.05,"t":"2026-03-19T04:00:00Z","v":396364,"vw":14.150551},{"c":14.07,"h":14.52,"l":13.75,"n":9220,"o":14.29,"t":"2026-03-20T04:00:00Z","v":2396614,"vw":14.06},{"c":14.71,"h":15,"l":14.4,"n":8163,"o":14.4,"t":"2026-03-23T04:00:00Z","v":405394,"vw":14.73882},{"c":14.94,"h":15.09,"l":14.4,"n":5343,"o":14.6,"t":"2026-03-24T04:00:00Z","v":208533,"vw":14.90552},{"c":15.07,"h":15.41,"l":14.96,"n":4070,"o":15.17,"t":"2026-03-25T04:00:00Z","v":202937,"vw":15.10325},{"c":15.06,"h":15.45,"l":14.82,"n":5536,"o":14.92,"t":"2026-03-26T04:00:00Z","v":292379,"vw":15.085983},{"c":14.54,"h":15,"l":14.4,"n":5172,"o":14.84,"t":"2026-03-27T04:00:00Z","v":245438,"vw":14.54699},{"c":14.38,"h":14.89,"l":14.27,"n":6127,"o":14.63,"t":"2026-03-30T04:00:00Z","v":266256,"vw":14.424185},{"c":14.66,"h":15.1,"l":14.51,"n":5632,"o":14.52,"t":"2026-03-31T04:00:00Z","v":1102168,"vw":14.674338},{"c":14.86,"h":15,"l":14.68,"n":5567,"o":14.88,"t":"2026-04-01T04:00:00Z","v":1022798,"vw":14.872967},{"c":14.77,"h":15.055,"l":14.42,"n":4541,"o":14.61,"t":"2026-04-02T04:00:00Z","v":229797,"vw":14.790722},{"c":15.08,"h":15.15,"l":14.585,"n":5617,"o":14.69,"t":"2026-04-06T04:00:00Z","v":175368,"vw":15.003061},{"c":15.09,"h":15.32,"l":14.86,"n":6175,"o":15.07,"t":"2026-04-07T04:00:00Z","v":257592,"vw":15.069503},{"c":15.76,"h":16.075,"l":15.6,"n":4982,"o":15.73,"t":"2026-04-08T04:00:00Z","v":281163,"vw":15.769808},{"c":16.02,"h":16.19,"l":15.69,"n":4601,"o":15.73,"t":"2026-04-09T04:00:00Z","v":223276,"vw":15.966541},{"c":15.88,"h":16.18,"l":15.83,"n":3412,"o":16.08,"t":"2026-04-10T04:00:00Z","v":157081,"vw":15.920853},{"c":16.28,"h":16.32,"l":15.64,"n":4832,"o":15.77,"t":"2026-04-13T04:00:00Z","v":186827,"vw":16.148193},{"c":16.13,"h":16.57,"l":15.99,"n":5297,"o":16.4,"t":"2026-04-14T04:00:00Z","v":199049,"vw":16.126131},{"c":16.12,"h":16.245,"l":15.69,"n":5529,"o":16.05,"t":"2026-04-15T04:00:00Z","v":333189,"vw":16.025478},{"c":15.97,"h":16.19,"l":15.84,"n":5581,"o":16.1,"t":"2026-04-16T04:00:00Z","v":305356,"vw":16.046004},{"c":16.37,"h":16.61,"l":16.16,"n":5887,"o":16.18,"t":"2026-04-17T04:00:00Z","v":280906,"vw":16.383931},{"c":15.78,"h":16.285,"l":15.46,"n":5409,"o":16.27,"t":"2026-04-20T04:00:00Z","v":223806,"vw":15.87801},{"c":15.69,"h":16.1099,"l":15.65,"n":5632,"o":15.78,"t":"2026-04-21T04:00:00Z","v":217122,"vw":15.806567},{"c":15.96,"h":16.12,"l":15.765,"n":4282,"o":15.98,"t":"2026-04-22T04:00:00Z","v":179926,"vw":15.923687},{"c":15.79,"h":16.24,"l":15.655,"n":5447,"o":16,"t":"2026-04-23T04:00:00Z","v":201575,"vw":15.872992},{"c":15.95,"h":16.15,"l":15.62,"n":5162,"o":15.76,"t":"2026-04-24T04:00:00Z","v":156850,"vw":15.974554},{"c":15.7,"h":16.14,"l":15.68,"n":5407,"o":15.95,"t":"2026-04-27T04:00:00Z","v":182914,"vw":15.81214},{"c":15.4,"h":15.9668,"l":15.2575,"n":4075,"o":15.69,"t":"2026-04-28T04:00:00Z","v":155255,"vw":15.424247},{"c":15.23,"h":15.525,"l":15.135,"n":3689,"o":15.41,"t":"2026-04-29T04:00:00Z","v":124783,"vw":15.265394},{"c":15.81,"h":15.82,"l":15.16,"n":4739,"o":15.35,"t":"2026-04-30T04:00:00Z","v":151678,"vw":15.712838},{"c":15.94,"h":16.0099,"l":15.77,"n":3802,"o":15.92,"t":"2026-05-01T04:00:00Z","v":119070,"vw":15.933547},{"c":16.11,"h":16.12,"l":15.695,"n":3184,"o":15.84,"t":"2026-05-04T04:00:00Z","v":153515,"vw":16.061965},{"c":16.22,"h":16.35,"l":16.08,"n":2780,"o":16.18,"t":"2026-05-05T04:00:00Z","v":102619,"vw":16.236787},{"c":16.46,"h":16.625,"l":15.86,"n":3194,"o":16.33,"t":"2026-05-06T04:00:00Z","v":112015,"vw":16.437457},{"c":16.29,"h":16.7,"l":16.23,"n":3701,"o":16.54,"t":"2026-05-07T04:00:00Z","v":203600,"vw":16.414685},{"c":16.21,"h":16.45,"l":16.02,"n":2557,"o":16.45,"t":"2026-05-08T04:00:00Z","v":107525,"vw":16.223836},{"c":16.25,"h":16.65,"l":16.11,"n":3854,"o":16.22,"t":"2026-05-11T04:00:00Z","v":166281,"vw":16.280674},{"c":16.08,"h":16.7,"l":15.81,"n":6282,"o":16.23,"t":"2026-05-12T04:00:00Z","v":440097,"vw":16.123733},{"c":16.48,"h":19.78,"l":16.363,"n":17991,"o":18.17,"t":"2026-05-13T04:00:00Z","v":1598810,"vw":17.999579},{"c":15.83,"h":16.46,"l":14.67,"n":17578,"o":16.46,"t":"2026-05-14T04:00:00Z","v":1280663,"vw":15.712633},{"c":15.05,"h":15.54,"l":14.96,"n":7952,"o":15.54,"t":"2026-05-15T04:00:00Z","v":456881,"vw":15.148826},{"c":14.59,"h":15.475,"l":14.38,"n":9112,"o":15.03,"t":"2026-05-18T04:00:00Z","v":429464,"vw":14.608231},{"c":14.09,"h":14.58,"l":14.02,"n":5594,"o":14.5,"t":"2026-05-19T04:00:00Z","v":349157,"vw":14.19725},{"c":14.37,"h":15.96,"l":14.06,"n":5468,"o":14.2,"t":"2026-05-20T04:00:00Z","v":379176,"vw":14.266411},{"c":14.38,"h":14.64,"l":14.15,"n":5268,"o":14.28,"t":"2026-05-21T04:00:00Z","v":292014,"vw":14.338596},{"c":14.59,"h":14.75,"l":14.32,"n":6696,"o":14.47,"t":"2026-05-22T04:00:00Z","v":402899,"vw":14.566483},{"c":15.48,"h":15.49,"l":14.74,"n":5407,"o":14.76,"t":"2026-05-26T04:00:00Z","v":265007,"vw":15.219046},{"c":16.63,"h":16.72,"l":15.58,"n":6890,"o":15.65,"t":"2026-05-27T04:00:00Z","v":296982,"vw":16.442596},{"c":15.84,"h":16.69,"l":15.76,"n":4711,"o":16.53,"t":"2026-05-28T04:00:00Z","v":212394,"vw":16.072853},{"c":16.13,"h":16.35,"l":15.65,"n":4229,"o":16.13,"t":"2026-05-29T04:00:00Z","v":224779,"vw":16.119879},{"c":16.42,"h":16.66,"l":15.79,"n":5284,"o":16,"t":"2026-06-01T04:00:00Z","v":253025,"vw":16.353028},{"c":16.7,"h":16.725,"l":16.03,"n":4287,"o":16.37,"t":"2026-06-02T04:00:00Z","v":237959,"vw":16.45454},{"c":15.93,"h":16.7,"l":15.745,"n":4837,"o":16.7,"t":"2026-06-03T04:00:00Z","v":188818,"vw":16.049753},{"c":15.96,"h":16.165,"l":15.85,"n":3645,"o":15.93,"t":"2026-06-04T04:00:00Z","v":135515,"vw":15.975358},{"c":15.23,"h":16.01,"l":15.11,"n":5072,"o":15.82,"t":"2026-06-05T04:00:00Z","v":220806,"vw":15.388572},{"c":15.65,"h":15.895,"l":15.23,"n":3225,"o":15.46,"t":"2026-06-08T04:00:00Z","v":112015,"vw":15.539496},{"c":15.65,"h":16.06,"l":15.34,"n":4529,"o":15.72,"t":"2026-06-09T04:00:00Z","v":180089,"vw":15.669143},{"c":15.32,"h":15.845,"l":15.23,"n":3104,"o":15.55,"t":"2026-06-10T04:00:00Z","v":109340,"vw":15.392493},{"c":15.83,"h":16.03,"l":15.2,"n":3583,"o":15.42,"t":"2026-06-11T04:00:00Z","v":146470,"vw":15.57111},{"c":15.77,"h":16.11,"l":15.73,"n":3429,"o":15.88,"t":"2026-06-12T04:00:00Z","v":127054,"vw":15.863156},{"c":16.02,"h":16.33,"l":15.82,"n":4634,"o":15.82,"t":"2026-06-15T04:00:00Z","v":196566,"vw":15.992959},{"c":15.97,"h":16.432,"l":15.71,"n":2409,"o":16.07,"t":"2026-06-16T04:00:00Z","v":97245,"vw":16.020913},{"c":16.66,"h":17,"l":15.98,"n":7492,"o":16,"t":"2026-06-17T04:00:00Z","v":314889,"vw":16.678672},{"c":16.76,"h":16.995,"l":16.55,"n":4799,"o":16.9,"t":"2026-06-18T04:00:00Z","v":325386,"vw":16.744345},{"c":16.91,"h":17.13,"l":16.61,"n":5526,"o":16.7,"t":"2026-06-22T04:00:00Z","v":242814,"vw":16.868703},{"c":16.14,"h":16.775,"l":16.06,"n":5711,"o":16.48,"t":"2026-06-23T04:00:00Z","v":401568,"vw":16.440322},{"c":15.95,"h":16.39,"l":15.805,"n":5091,"o":16.22,"t":"2026-06-24T04:00:00Z","v":185571,"vw":15.98051},{"c":15.8,"h":16.34,"l":15.66,"n":3870,"o":15.95,"t":"2026-06-25T04:00:00Z","v":146481,"vw":15.855785},{"c":16.06,"h":16.08,"l":15.5,"n":4273,"o":15.8,"t":"2026-06-26T04:00:00Z","v":187752,"vw":15.882981},{"c":16.11,"h":16.4,"l":15.8001,"n":4230,"o":16.12,"t":"2026-06-29T04:00:00Z","v":168479,"vw":16.143032},{"c":16.25,"h":16.285,"l":15.93,"n":3824,"o":16.22,"t":"2026-06-30T04:00:00Z","v":161878,"vw":16.202177},{"c":16.22,"h":16.43,"l":16.08,"n":3600,"o":16.25,"t":"2026-07-01T04:00:00Z","v":133540,"vw":16.246956},{"c":15.61,"h":16.52,"l":15.51,"n":2814,"o":16.32,"t":"2026-07-02T04:00:00Z","v":130359,"vw":15.698187},{"c":15.5,"h":16.02,"l":15.21,"n":4107,"o":15.6,"t":"2026-07-06T04:00:00Z","v":141953,"vw":15.478086},{"c":15.49,"h":15.525,"l":15.01,"n":2988,"o":15.5,"t":"2026-07-07T04:00:00Z","v":127348,"vw":15.343817},{"c":15.37,"h":15.405,"l":14.86,"n":3459,"o":15.29,"t":"2026-07-08T04:00:00Z","v":107716,"vw":15.196517},{"c":15.93,"h":15.94,"l":15.44,"n":3768,"o":15.48,"t":"2026-07-09T04:00:00Z","v":131722,"vw":15.842459},{"c":15.82,"h":16.17,"l":15.74,"n":3625,"o":15.85,"t":"2026-07-10T04:00:00Z","v":115227,"vw":15.913131},{"c":15.65,"h":16.04,"l":15.54,"n":2654,"o":15.72,"t":"2026-07-13T04:00:00Z","v":105507,"vw":15.675198},{"c":15.69,"h":15.85,"l":15.34,"n":2143,"o":15.71,"t":"2026-07-14T04:00:00Z","v":86197,"vw":15.693902},{"c":15.82,"h":15.91,"l":15.48,"n":2748,"o":15.75,"t":"2026-07-15T04:00:00Z","v":104133,"vw":15.725935},{"c":15.25,"h":15.84,"l":15.2,"n":2695,"o":15.66,"t":"2026-07-16T04:00:00Z","v":121120,"vw":15.372626},{"c":15.025,"h":15.35,"l":14.88,"n":2862,"o":15.11,"t":"2026-07-17T04:00:00Z","v":179512,"vw":15.132631},{"c":15.06,"h":15.16,"l":14.88,"n":3741,"o":15.11,"t":"2026-07-20T04:00:00Z","v":165684,"vw":15.058952},{"c":15.29,"h":15.4,"l":15.0002,"n":5738,"o":15.15,"t":"2026-07-21T04:00:00Z","v":342648,"vw":15.245454},{"c":15.25,"h":15.63,"l":15.1,"n":7056,"o":15.28,"t":"2026-07-22T04:00:00Z","v":514244,"vw":15.40646},{"c":14.87,"h":15.45,"l":14.61,"n":4897,"o":15.12,"t":"2026-07-23T04:00:00Z","v":367960,"vw":14.936207},{"c":15.23,"h":15.5,"l":14.82,"n":4779,"o":15.02,"t":"2026-07-24T04:00:00Z","v":687089,"vw":15.153121},{"c":15.39,"h":15.56,"l":15.08,"n":3281,"o":15.41,"t":"2026-07-27T04:00:00Z","v":187411,"vw":15.290892},{"c":15.28,"h":15.44,"l":15.06,"n":5001,"o":15.32,"t":"2026-07-28T04:00:00Z","v":204168,"vw":15.218269},{"c":14.62,"h":15.25,"l":14.36,"n":6146,"o":15.19,"t":"2026-07-29T04:00:00Z","v":347321,"vw":14.675607},{"c":15,"h":15.04,"l":14.69,"n":4572,"o":14.87,"t":"2026-07-30T04:00:00Z","v":209614,"vw":14.891107},{"c":15.22,"h":15.26,"l":14.9,"n":2912,"o":15.03,"t":"2026-07-31T04:00:00Z","v":456558,"vw":15.150769},{"c":15.85,"h":15.93,"l":15.35,"n":5450,"o":15.35,"t":"2026-08-03T04:00:00Z","v":237028,"vw":15.758137},{"c":16.98,"h":17.2,"l":15.98,"n":5539,"o":16,"t":"2026-08-04T04:00:00Z","v":314427,"vw":16.855374},{"c":16.85,"h":17.2,"l":16.7016,"n":3988,"o":17,"t":"2026-08-05T04:00:00Z","v":159830,"vw":16.857465},{"c":16.65,"h":17.0201,"l":16.6,"n":3305,"o":16.73,"t":"2026-08-06T04:00:00Z","v":159546,"vw":16.754807},{"c":17.08,"h":17.21,"l":16.8,"n":4893,"o":16.8,"t":"2026-08-07T04:00:00Z","v":115221,"vw":17.077419},{"c":16.79,"h":17.115,"l":16.67,"n":3752,"o":17.04,"t":"2026-08-10T04:00:00Z","v":131989,"vw":16.843536},{"c":17.58,"h":17.64,"l":16.59,"n":8019,"o":16.78,"t":"2026-08-11T04:00:00Z","v":442464,"vw":17.377743},{"c":17.64,"h":19.35,"l":17.0984,"n":8287,"o":19,"t":"2026-08-12T04:00:00Z","v":541234,"vw":17.789386},{"c":17.85,"h":18.66,"l":17.51,"n":11117,"o":17.51,"t":"2026-08-13T04:00:00Z","v":788886,"vw":18.044337},{"c":18.04,"h":18.25,"l":17.72,"n":5297,"o":17.72,"t":"2026-08-14T04:00:00Z","v":301373,"vw":18.011915},{"c":17.7,"h":18.2,"l":17.54,"n":5847,"o":18.04,"t":"2026-08-17T04:00:00Z","v":247237,"vw":17.727175},{"c":17.12,"h":17.71,"l":17.08,"n":4107,"o":17.62,"t":"2026-08-18T04:00:00Z","v":182570,"vw":17.250901},{"c":16.79,"h":17.38,"l":16.695,"n":5803,"o":17.23,"t":"2026-08-19T04:00:00Z","v":272779,"vw":16.868239},{"c":16.44,"h":16.883,"l":16.08,"n":4465,"o":16.63,"t":"2026-08-20T04:00:00Z","v":255948,"vw":16.416609},{"c":16.77,"h":16.92,"l":16.45,"n":7041,"o":16.63,"t":"2026-08-21T04:00:00Z","v":310674,"vw":16.72028},{"c":16.475,"h":16.74,"l":16.445,"n":5798,"o":16.67,"t":"2026-08-24T04:00:00Z","v":259125,"vw":16.575263},{"c":16.74,"h":16.86,"l":16.45,"n":4522,"o":16.64,"t":"2026-08-25T04:00:00Z","v":194583,"vw":16.719247},{"c":16.93,"h":17.1153,"l":16.735,"n":4463,"o":16.77,"t":"2026-08-26T04:00:00Z","v":189858,"vw":16.912363},{"c":16.92,"h":17.16,"l":16.775,"n":4417,"o":16.9,"t":"2026-08-27T04:00:00Z","v":197785,"vw":16.953402},{"c":16.72,"h":17.08,"l":16.69,"n":5382,"o":17.01,"t":"2026-08-28T04:00:00Z","v":241277,"vw":16.863272},{"c":16.84,"h":16.9,"l":16.65,"n":4628,"o":16.71,"t":"2026-08-31T04:00:00Z","v":309369,"vw":16.78612},{"c":16.07,"h":16.6,"l":15.99,"n":7051,"o":16.54,"t":"2026-09-01T04:00:00Z","v":275794,"vw":16.221534},{"c":16.14,"h":16.52,"l":16.07,"n":5077,"o":16.14,"t":"2026-09-02T04:00:00Z","v":242331,"vw":16.227155},{"c":16.05,"h":16.31,"l":15.66,"n":5655,"o":16.26,"t":"2026-09-03T04:00:00Z","v":307038,"vw":15.986586},{"c":16.55,"h":16.715,"l":15.84,"n":5180,"o":16.06,"t":"2026-09-04T04:00:00Z","v":311438,"vw":16.42599},{"c":16.34,"h":17.18,"l":16.1554,"n":6161,"o":16.6,"t":"2026-09-08T04:00:00Z","v":359529,"vw":16.374754},{"c":15.89,"h":16.4,"l":15.84,"n":4793,"o":16.18,"t":"2026-09-09T04:00:00Z","v":240370,"vw":16.079018},{"c":15.56,"h":15.97,"l":15.51,"n":4521,"o":15.73,"t":"2026-09-10T04:00:00Z","v":210295,"vw":15.631972},{"c":16.05,"h":16.08,"l":15.56,"n":4328,"o":15.79,"t":"2026-09-11T04:00:00Z","v":218679,"vw":15.989326},{"c":15.62,"h":15.82,"l":15.54,"n":5261,"o":15.68,"t":"2026-09-14T04:00:00Z","v":263865,"vw":15.671987},{"c":15.3,"h":15.73,"l":15.21,"n":5143,"o":15.66,"t":"2026-09-15T04:00:00Z","v":224656,"vw":15.450363},{"c":15.27,"h":15.43,"l":14.9,"n":5630,"o":15.43,"t":"2026-09-16T04:00:00Z","v":300731,"vw":15.1557},{"c":15.38,"h":15.635,"l":15.24,"n":3580,"o":15.52,"t":"2026-09-17T04:00:00Z","v":243542,"vw":15.430105},{"c":15.38,"h":15.42,"l":15.1,"n":2601,"o":15.38,"t":"2026-09-18T04:00:00Z","v":126746,"vw":15.311193},{"c":15.27,"h":15.5504,"l":15.21,"n":3247,"o":15.49,"t":"2026-09-21T04:00:00Z","v":155169,"vw":15.335961},{"c":15.345,"h":15.65,"l":15.09,"n":5900,"o":15.57,"t":"2026-09-22T04:00:00Z","v":301971,"vw":15.341029},{"c":15.17,"h":15.35,"l":15.06,"n":4737,"o":15.35,"t":"2026-09-23T04:00:00Z","v":277556,"vw":15.206593},{"c":15.17,"h":15.23,"l":14.71,"n":8428,"o":14.99,"t":"2026-09-24T04:00:00Z","v":534160,"vw":15.061485},{"c":15.56,"h":15.6,"l":15.08,"n":12465,"o":15.25,"t":"2026-09-25T04:00:00Z","v":984910,"vw":15.368218},{"c":16,"h":16.06,"l":15.295,"n":4191,"o":15.47,"t":"2026-09-28T04:00:00Z","v":260516,"vw":15.851195},{"c":16.55,"h":16.665,"l":15.84,"n":8118,"o":16.08,"t":"2026-09-29T04:00:00Z","v":540722,"vw":16.398434},{"c":16.62,"h":16.84,"l":16.2,"n":5680,"o":16.55,"t":"2026-09-30T04:00:00Z","v":470229,"vw":16.6017},{"c":16.87,"h":16.95,"l":16.14,"n":5254,"o":16.57,"t":"2026-10-01T04:00:00Z","v":393379,"vw":16.710577},{"c":17.49,"h":17.53,"l":16.8,"n":7566,"o":17.12,"t":"2026-10-02T04:00:00Z","v":418336,"vw":17.200443},{"c":18.23,"h":18.28,"l":17.2675,"n":6479,"o":17.48,"t":"2026-10-05T04:00:00Z","v":330903,"vw":17.934132},{"c":18.15,"h":18.77,"l":18.08,"n":7237,"o":18.41,"t":"2026-10-06T04:00:00Z","v":376599,"vw":18.304491},{"c":17.93,"h":18.07,"l":17.43,"n":5856,"o":17.81,"t":"2026-10-07T04:00:00Z","v":300061,"vw":17.898207},{"c":18.155,"h":18.28,"l":17.67,"n":5614,"o":17.86,"t":"2026-10-08T04:00:00Z","v":348955,"vw":18.042091},{"c":18.3,"h":19.075,"l":18.05,"n":5667,"o":18.31,"t":"2026-10-09T04:00:00Z","v":418675,"vw":18.617567},{"c":18.31,"h":18.435,"l":18.1,"n":5159,"o":18.27,"t":"2026-10-12T04:00:00Z","v":267948,"vw":18.285394},{"c":17.84,"h":18.505,"l":17.77,"n":4902,"o":18.5,"t":"2026-10-13T04:00:00Z","v":356337,"vw":18.004778},{"c":17.05,"h":17.69,"l":16.37,"n":5097,"o":17.52,"t":"2026-10-14T04:00:00Z","v":256229,"vw":16.899208},{"c":17.17,"h":17.29,"l":16.56,"n":6320,"o":16.93,"t":"2026-10-15T04:00:00Z","v":648725,"vw":17.103913},{"c":16.96,"h":17.24,"l":16.71,"n":5769,"o":17.01,"t":"2026-10-16T04:00:00Z","v":456641,"vw":16.977379},{"c":17.48,"h":17.54,"l":16.645,"n":4581,"o":17.02,"t":"2026-10-19T04:00:00Z","v":221729,"vw":17.32617},{"c":17.55,"h":17.62,"l":17.215,"n":3426,"o":17.41,"t":"2026-10-20T04:00:00Z","v":128200,"vw":17.532505},{"c":17.74,"h":18.01,"l":17.5421,"n":4770,"o":17.72,"t":"2026-10-21T04:00:00Z","v":236097,"vw":17.820477},{"c":17.27,"h":17.46,"l":16.98,"n":4899,"o":17.46,"t":"2026-10-22T04:00:00Z","v":269049,"vw":17.2569}],"volatilityBars":[{"c":15.65,"h":15.65,"l":15.42,"n":19,"o":15.57,"t":"2026-09-22T13:30:00Z","v":1608,"vw":15.53},{"c":15.425,"h":15.496,"l":15.33,"n":113,"o":15.42,"t":"2026-09-22T13:45:00Z","v":8802,"vw":15.374602},{"c":15.34,"h":15.55,"l":15.26,"n":687,"o":15.365,"t":"2026-09-22T14:00:00Z","v":70839,"vw":15.34748},{"c":15.24,"h":15.335,"l":15.17,"n":180,"o":15.325,"t":"2026-09-22T14:15:00Z","v":12021,"vw":15.22266},{"c":15.18,"h":15.245,"l":15.18,"n":37,"o":15.245,"t":"2026-09-22T14:30:00Z","v":1175,"vw":15.224577},{"c":15.1,"h":15.12,"l":15.09,"n":68,"o":15.105,"t":"2026-09-22T14:45:00Z","v":2903,"vw":15.103409},{"c":15.25,"h":15.265,"l":15.09,"n":162,"o":15.09,"t":"2026-09-22T15:00:00Z","v":8644,"vw":15.152893},{"c":15.215,"h":15.25,"l":15.2,"n":102,"o":15.25,"t":"2026-09-22T15:15:00Z","v":2604,"vw":15.216538},{"c":15.19,"h":15.215,"l":15.19,"n":113,"o":15.215,"t":"2026-09-22T15:30:00Z","v":1530,"vw":15.200714},{"c":15.35,"h":15.35,"l":15.17,"n":170,"o":15.2,"t":"2026-09-22T15:45:00Z","v":7552,"vw":15.240163},{"c":15.37,"h":15.37,"l":15.34,"n":77,"o":15.35,"t":"2026-09-22T16:15:00Z","v":3072,"vw":15.359197},{"c":15.41,"h":15.425,"l":15.35,"n":92,"o":15.41,"t":"2026-09-22T16:30:00Z","v":5656,"vw":15.390225},{"c":15.37,"h":15.42,"l":15.35,"n":86,"o":15.35,"t":"2026-09-22T16:45:00Z","v":4493,"vw":15.38625},{"c":15.365,"h":15.39,"l":15.365,"n":26,"o":15.385,"t":"2026-09-22T17:00:00Z","v":789,"vw":15.375834},{"c":15.415,"h":15.415,"l":15.32,"n":289,"o":15.37,"t":"2026-09-22T17:15:00Z","v":24241,"vw":15.36709},{"c":15.365,"h":15.405,"l":15.365,"n":73,"o":15.4025,"t":"2026-09-22T17:30:00Z","v":2073,"vw":15.381913},{"c":15.435,"h":15.435,"l":15.38,"n":160,"o":15.38,"t":"2026-09-22T17:45:00Z","v":7250,"vw":15.407284},{"c":15.374,"h":15.45,"l":15.37,"n":101,"o":15.45,"t":"2026-09-22T18:00:00Z","v":3406,"vw":15.408409},{"c":15.331,"h":15.375,"l":15.331,"n":81,"o":15.37,"t":"2026-09-22T18:15:00Z","v":2759,"vw":15.358055},{"c":15.32,"h":15.34,"l":15.29,"n":105,"o":15.34,"t":"2026-09-22T18:30:00Z","v":7062,"vw":15.307532},{"c":15.33,"h":15.36,"l":15.31,"n":186,"o":15.31,"t":"2026-09-22T18:45:00Z","v":6214,"vw":15.334138},{"c":15.36,"h":15.4,"l":15.34,"n":122,"o":15.34,"t":"2026-09-22T19:00:00Z","v":4898,"vw":15.374879},{"c":15.38,"h":15.385,"l":15.36,"n":89,"o":15.36,"t":"2026-09-22T19:15:00Z","v":6266,"vw":15.37539},{"c":15.38,"h":15.39,"l":15.37,"n":206,"o":15.38,"t":"2026-09-22T19:30:00Z","v":6980,"vw":15.382137},{"c":15.345,"h":15.409,"l":15.31,"n":851,"o":15.38,"t":"2026-09-22T19:45:00Z","v":57677,"vw":15.359549},{"c":15.345,"h":15.345,"l":15.345,"n":10,"o":15.345,"t":"2026-09-22T20:00:00Z","v":26330,"vw":15.345},{"c":15.345,"h":15.345,"l":15.345,"n":1,"o":15.345,"t":"2026-09-22T20:30:00Z","v":2071,"vw":15.345},{"c":15.35,"h":15.35,"l":15.35,"n":5,"o":15.35,"t":"2026-09-23T13:30:00Z","v":12776,"vw":15.35},{"c":15.125,"h":15.185,"l":15.09,"n":63,"o":15.15,"t":"2026-09-23T13:45:00Z","v":4701,"vw":15.152449},{"c":15.16,"h":15.2,"l":15.16,"n":28,"o":15.19,"t":"2026-09-23T14:00:00Z","v":779,"vw":15.189},{"c":15.09,"h":15.13,"l":15.07,"n":105,"o":15.13,"t":"2026-09-23T14:15:00Z","v":3886,"vw":15.103605},{"c":15.09,"h":15.135,"l":15.07,"n":89,"o":15.08,"t":"2026-09-23T14:30:00Z","v":3213,"vw":15.105952},{"c":15.11,"h":15.13,"l":15.06,"n":79,"o":15.09,"t":"2026-09-23T14:45:00Z","v":7252,"vw":15.089444},{"c":15.16,"h":15.16,"l":15.13,"n":20,"o":15.13,"t":"2026-09-23T15:00:00Z","v":638,"vw":15.1525},{"c":15.17,"h":15.21,"l":15.16,"n":47,"o":15.18,"t":"2026-09-23T15:15:00Z","v":1505,"vw":15.17875},{"c":15.16,"h":15.17,"l":15.12,"n":78,"o":15.17,"t":"2026-09-23T15:30:00Z","v":2941,"vw":15.145378},{"c":15.11,"h":15.15,"l":15.07,"n":44,"o":15.15,"t":"2026-09-23T15:45:00Z","v":2042,"vw":15.108571},{"c":15.115,"h":15.13,"l":15.1,"n":49,"o":15.1,"t":"2026-09-23T16:00:00Z","v":1722,"vw":15.1144},{"c":15.16,"h":15.16,"l":15.12,"n":115,"o":15.12,"t":"2026-09-23T16:15:00Z","v":10821,"vw":15.124909},{"c":15.16,"h":15.17,"l":15.16,"n":40,"o":15.16,"t":"2026-09-23T16:30:00Z","v":1696,"vw":15.161818},{"c":15.14,"h":15.16,"l":15.13,"n":60,"o":15.15,"t":"2026-09-23T16:45:00Z","v":2204,"vw":15.143636},{"c":15.135,"h":15.135,"l":15.085,"n":124,"o":15.13,"t":"2026-09-23T17:00:00Z","v":8690,"vw":15.098728},{"c":15.14,"h":15.17,"l":15.12,"n":29,"o":15.17,"t":"2026-09-23T17:15:00Z","v":1379,"vw":15.135},{"c":15.14,"h":15.14,"l":15.11,"n":87,"o":15.14,"t":"2026-09-23T17:30:00Z","v":3559,"vw":15.120455},{"c":15.15,"h":15.15,"l":15.13,"n":39,"o":15.14,"t":"2026-09-23T17:45:00Z","v":795,"vw":15.14},{"c":15.16,"h":15.19,"l":15.13,"n":74,"o":15.155,"t":"2026-09-23T18:00:00Z","v":2461,"vw":15.1665},{"c":15.18,"h":15.18,"l":15.17,"n":36,"o":15.17,"t":"2026-09-23T18:15:00Z","v":1024,"vw":15.176098},{"c":15.15,"h":15.16,"l":15.13,"n":87,"o":15.16,"t":"2026-09-23T18:30:00Z","v":3270,"vw":15.142374},{"c":15.21,"h":15.21,"l":15.155,"n":59,"o":15.155,"t":"2026-09-23T18:45:00Z","v":9918,"vw":15.175708},{"c":15.285,"h":15.285,"l":15.16,"n":502,"o":15.21,"t":"2026-09-23T19:00:00Z","v":32274,"vw":15.219638},{"c":15.225,"h":15.31,"l":15.22,"n":244,"o":15.31,"t":"2026-09-23T19:15:00Z","v":10673,"vw":15.254496},{"c":15.25,"h":15.265,"l":15.22,"n":374,"o":15.22,"t":"2026-09-23T19:30:00Z","v":12971,"vw":15.232806},{"c":15.16,"h":15.27,"l":15.16,"n":1113,"o":15.23,"t":"2026-09-23T19:45:00Z","v":98098,"vw":15.236264},{"c":15.17,"h":15.17,"l":15.17,"n":13,"o":15.17,"t":"2026-09-23T20:00:00Z","v":28945,"vw":15.17},{"c":14.97,"h":14.97,"l":14.97,"n":9,"o":14.97,"t":"2026-09-24T13:15:00Z","v":500,"vw":14.97},{"c":14.9,"h":14.99,"l":14.78,"n":323,"o":14.99,"t":"2026-09-24T13:30:00Z","v":16965,"vw":14.912325},{"c":14.87,"h":14.93,"l":14.87,"n":32,"o":14.91,"t":"2026-09-24T13:45:00Z","v":2127,"vw":14.906563},{"c":14.95,"h":14.955,"l":14.87,"n":71,"o":14.87,"t":"2026-09-24T14:00:00Z","v":5605,"vw":14.898194},{"c":14.87,"h":14.91,"l":14.79,"n":139,"o":14.91,"t":"2026-09-24T14:15:00Z","v":10320,"vw":14.833126},{"c":14.9,"h":14.95,"l":14.865,"n":148,"o":14.87,"t":"2026-09-24T14:30:00Z","v":7520,"vw":14.89893},{"c":14.84,"h":14.92,"l":14.84,"n":220,"o":14.9,"t":"2026-09-24T14:45:00Z","v":8097,"vw":14.887451},{"c":14.77,"h":14.845,"l":14.77,"n":52,"o":14.845,"t":"2026-09-24T15:00:00Z","v":2215,"vw":14.827143},{"c":14.81,"h":14.815,"l":14.75,"n":107,"o":14.765,"t":"2026-09-24T15:15:00Z","v":7094,"vw":14.786033},{"c":14.785,"h":14.84,"l":14.785,"n":252,"o":14.8,"t":"2026-09-24T15:30:00Z","v":18696,"vw":14.805871},{"c":14.77,"h":14.785,"l":14.74,"n":159,"o":14.785,"t":"2026-09-24T15:45:00Z","v":12296,"vw":14.758267},{"c":14.72,"h":14.76,"l":14.71,"n":104,"o":14.76,"t":"2026-09-24T16:00:00Z","v":4912,"vw":14.736426},{"c":14.995,"h":15.01,"l":14.73,"n":509,"o":14.73,"t":"2026-09-24T16:15:00Z","v":23620,"vw":14.865954},{"c":15.09,"h":15.12,"l":14.96,"n":246,"o":14.98,"t":"2026-09-24T16:30:00Z","v":22310,"vw":15.05249},{"c":15.05,"h":15.095,"l":15.02,"n":396,"o":15.06,"t":"2026-09-24T16:45:00Z","v":24497,"vw":15.062427},{"c":15.125,"h":15.14,"l":15.05,"n":691,"o":15.05,"t":"2026-09-24T17:00:00Z","v":39605,"vw":15.099367},{"c":15.08,"h":15.125,"l":15.08,"n":180,"o":15.11,"t":"2026-09-24T17:15:00Z","v":8787,"vw":15.102285},{"c":15.045,"h":15.1,"l":15.045,"n":137,"o":15.1,"t":"2026-09-24T17:30:00Z","v":5777,"vw":15.072257},{"c":15.1,"h":15.1,"l":15.04,"n":121,"o":15.045,"t":"2026-09-24T17:45:00Z","v":3499,"vw":15.058913},{"c":15.07,"h":15.1,"l":15,"n":564,"o":15.1,"t":"2026-09-24T18:00:00Z","v":28229,"vw":15.035395},{"c":15.07,"h":15.1,"l":15.03,"n":257,"o":15.06,"t":"2026-09-24T18:15:00Z","v":10629,"vw":15.063341},{"c":15.01,"h":15.075,"l":15.01,"n":265,"o":15.07,"t":"2026-09-24T18:30:00Z","v":14348,"vw":15.03777},{"c":15.12,"h":15.15,"l":15.04,"n":216,"o":15.04,"t":"2026-09-24T18:45:00Z","v":10501,"vw":15.102716},{"c":15.12,"h":15.12,"l":15.08,"n":220,"o":15.11,"t":"2026-09-24T19:00:00Z","v":12688,"vw":15.094564},{"c":15.05,"h":15.115,"l":15.05,"n":474,"o":15.11,"t":"2026-09-24T19:15:00Z","v":20000,"vw":15.076411},{"c":15.16,"h":15.2,"l":15.05,"n":671,"o":15.06,"t":"2026-09-24T19:30:00Z","v":52667,"vw":15.153986},{"c":15.185,"h":15.23,"l":15.15,"n":1417,"o":15.179,"t":"2026-09-24T19:45:00Z","v":115639,"vw":15.184454},{"c":15.26,"h":15.26,"l":15.17,"n":7,"o":15.17,"t":"2026-09-24T20:00:00Z","v":39716,"vw":15.170227},{"c":15.26,"h":15.34,"l":15.08,"n":298,"o":15.25,"t":"2026-09-25T13:30:00Z","v":35271,"vw":15.232483},{"c":15.23,"h":15.23,"l":15.18,"n":41,"o":15.22,"t":"2026-09-25T13:45:00Z","v":3515,"vw":15.192699},{"c":15.185,"h":15.205,"l":15.14,"n":39,"o":15.2,"t":"2026-09-25T14:00:00Z","v":1727,"vw":15.185769},{"c":15.25,"h":15.26,"l":15.185,"n":89,"o":15.185,"t":"2026-09-25T14:15:00Z","v":7545,"vw":15.215221},{"c":15.23,"h":15.25,"l":15.23,"n":102,"o":15.24,"t":"2026-09-25T14:30:00Z","v":4386,"vw":15.236736},{"c":15.275,"h":15.28,"l":15.205,"n":199,"o":15.21,"t":"2026-09-25T14:45:00Z","v":19811,"vw":15.249906},{"c":15.3,"h":15.33,"l":15.24,"n":667,"o":15.26,"t":"2026-09-25T15:00:00Z","v":50467,"vw":15.268858},{"c":15.37,"h":15.45,"l":15.3,"n":271,"o":15.3,"t":"2026-09-25T15:15:00Z","v":23449,"vw":15.362742},{"c":15.27,"h":15.37,"l":15.26,"n":408,"o":15.34,"t":"2026-09-25T15:30:00Z","v":23544,"vw":15.309273},{"c":15.28,"h":15.31,"l":15.26,"n":341,"o":15.3,"t":"2026-09-25T15:45:00Z","v":29214,"vw":15.284588},{"c":15.32,"h":15.37,"l":15.28,"n":1464,"o":15.28,"t":"2026-09-25T16:00:00Z","v":116889,"vw":15.307535},{"c":15.32,"h":15.355,"l":15.27,"n":320,"o":15.32,"t":"2026-09-25T16:15:00Z","v":21009,"vw":15.319217},{"c":15.33,"h":15.36,"l":15.3,"n":236,"o":15.335,"t":"2026-09-25T16:30:00Z","v":8409,"vw":15.333395},{"c":15.25,"h":15.33,"l":15.24,"n":548,"o":15.33,"t":"2026-09-25T16:45:00Z","v":46393,"vw":15.269441},{"c":15.26,"h":15.28,"l":15.26,"n":125,"o":15.28,"t":"2026-09-25T17:00:00Z","v":2902,"vw":15.274167},{"c":15.24,"h":15.28,"l":15.235,"n":205,"o":15.26,"t":"2026-09-25T17:15:00Z","v":15377,"vw":15.255631},{"c":15.275,"h":15.29,"l":15.18,"n":410,"o":15.22,"t":"2026-09-25T17:30:00Z","v":30815,"vw":15.218389},{"c":15.27,"h":15.29,"l":15.235,"n":419,"o":15.28,"t":"2026-09-25T17:45:00Z","v":27818,"vw":15.253468},{"c":15.25,"h":15.26,"l":15.24,"n":120,"o":15.26,"t":"2026-09-25T18:00:00Z","v":4293,"vw":15.249514},{"c":15.275,"h":15.29,"l":15.24,"n":886,"o":15.25,"t":"2026-09-25T18:15:00Z","v":76261,"vw":15.260691},{"c":15.355,"h":15.355,"l":15.27,"n":298,"o":15.27,"t":"2026-09-25T18:30:00Z","v":20366,"vw":15.291605},{"c":15.43,"h":15.43,"l":15.36,"n":206,"o":15.36,"t":"2026-09-25T18:45:00Z","v":8820,"vw":15.401649},{"c":15.44,"h":15.505,"l":15.355,"n":541,"o":15.44,"t":"2026-09-25T19:00:00Z","v":47281,"vw":15.398629},{"c":15.4,"h":15.45,"l":15.37,"n":337,"o":15.43,"t":"2026-09-25T19:15:00Z","v":23211,"vw":15.397443},{"c":15.455,"h":15.47,"l":15.39,"n":560,"o":15.42,"t":"2026-09-25T19:30:00Z","v":59106,"vw":15.440744},{"c":15.57,"h":15.6,"l":15.455,"n":2046,"o":15.455,"t":"2026-09-25T19:45:00Z","v":197841,"vw":15.532227},{"c":15.45,"h":15.56,"l":15.45,"n":8,"o":15.56,"t":"2026-09-25T20:00:00Z","v":55548,"vw":15.559802},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-28T13:15:00Z","v":100,"vw":15.55},{"c":15.48,"h":15.51,"l":15.3476,"n":40,"o":15.47,"t":"2026-09-28T13:30:00Z","v":4086,"vw":15.466745},{"c":15.665,"h":15.665,"l":15.423,"n":138,"o":15.43,"t":"2026-09-28T13:45:00Z","v":6888,"vw":15.517547},{"c":15.67,"h":15.75,"l":15.655,"n":79,"o":15.67,"t":"2026-09-28T14:00:00Z","v":3591,"vw":15.698444},{"c":15.685,"h":15.685,"l":15.67,"n":40,"o":15.67,"t":"2026-09-28T14:15:00Z","v":1197,"vw":15.67219},{"c":15.545,"h":15.66,"l":15.535,"n":129,"o":15.66,"t":"2026-09-28T14:30:00Z","v":4369,"vw":15.60372},{"c":15.495,"h":15.545,"l":15.49,"n":62,"o":15.545,"t":"2026-09-28T14:45:00Z","v":2977,"vw":15.525797},{"c":15.38,"h":15.495,"l":15.38,"n":74,"o":15.495,"t":"2026-09-28T15:00:00Z","v":2422,"vw":15.436254},{"c":15.365,"h":15.38,"l":15.31,"n":16,"o":15.38,"t":"2026-09-28T15:15:00Z","v":366,"vw":15.351667},{"c":15.37,"h":15.38,"l":15.37,"n":20,"o":15.38,"t":"2026-09-28T15:30:00Z","v":492,"vw":15.376667},{"c":15.34,"h":15.36,"l":15.34,"n":15,"o":15.36,"t":"2026-09-28T15:45:00Z","v":404,"vw":15.35},{"c":15.42,"h":15.42,"l":15.295,"n":78,"o":15.32,"t":"2026-09-28T16:00:00Z","v":3088,"vw":15.32671},{"c":15.65,"h":15.68,"l":15.42,"n":255,"o":15.43,"t":"2026-09-28T16:15:00Z","v":12416,"vw":15.549069},{"c":15.475,"h":15.64,"l":15.47,"n":51,"o":15.64,"t":"2026-09-28T16:30:00Z","v":2167,"vw":15.527353},{"c":15.43,"h":15.43,"l":15.41,"n":11,"o":15.41,"t":"2026-09-28T16:45:00Z","v":569,"vw":15.42375},{"c":15.545,"h":15.545,"l":15.41,"n":84,"o":15.435,"t":"2026-09-28T17:00:00Z","v":4196,"vw":15.456618},{"c":15.39,"h":15.545,"l":15.37,"n":102,"o":15.545,"t":"2026-09-28T17:15:00Z","v":5932,"vw":15.458809},{"c":15.43,"h":15.435,"l":15.395,"n":62,"o":15.395,"t":"2026-09-28T17:30:00Z","v":5589,"vw":15.419077},{"c":15.5,"h":15.5,"l":15.43,"n":78,"o":15.43,"t":"2026-09-28T17:45:00Z","v":3964,"vw":15.456995},{"c":15.52,"h":15.54,"l":15.52,"n":67,"o":15.52,"t":"2026-09-28T18:00:00Z","v":3258,"vw":15.528958},{"c":15.55,"h":15.55,"l":15.515,"n":36,"o":15.52,"t":"2026-09-28T18:15:00Z","v":1641,"vw":15.5335},{"c":15.58,"h":15.61,"l":15.51,"n":88,"o":15.525,"t":"2026-09-28T18:30:00Z","v":5041,"vw":15.537755},{"c":15.69,"h":15.69,"l":15.62,"n":62,"o":15.62,"t":"2026-09-28T18:45:00Z","v":2378,"vw":15.668334},{"c":15.66,"h":15.72,"l":15.65,"n":61,"o":15.72,"t":"2026-09-28T19:00:00Z","v":2267,"vw":15.674554},{"c":15.785,"h":15.785,"l":15.69,"n":112,"o":15.69,"t":"2026-09-28T19:15:00Z","v":6656,"vw":15.756321},{"c":15.93,"h":15.97,"l":15.82,"n":214,"o":15.83,"t":"2026-09-28T19:30:00Z","v":13095,"vw":15.88453},{"c":16.03,"h":16.06,"l":15.915,"n":1220,"o":15.915,"t":"2026-09-28T19:45:00Z","v":103319,"vw":16.017041},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-09-28T20:00:00Z","v":45239,"vw":16},{"c":16.105,"h":16.2,"l":15.84,"n":333,"o":16.08,"t":"2026-09-29T13:30:00Z","v":34004,"vw":16.051295},{"c":15.965,"h":16.105,"l":15.965,"n":92,"o":16.105,"t":"2026-09-29T13:45:00Z","v":15214,"vw":15.995557},{"c":16.04,"h":16.04,"l":15.96,"n":48,"o":15.965,"t":"2026-09-29T14:00:00Z","v":4051,"vw":16.005444},{"c":16.075,"h":16.09,"l":16.02,"n":190,"o":16.04,"t":"2026-09-29T14:15:00Z","v":15830,"vw":16.048504},{"c":16.105,"h":16.105,"l":16.05,"n":198,"o":16.075,"t":"2026-09-29T14:30:00Z","v":10191,"vw":16.079122},{"c":16.18,"h":16.2,"l":16.04,"n":130,"o":16.1,"t":"2026-09-29T14:45:00Z","v":5760,"vw":16.106713},{"c":16.15,"h":16.18,"l":16.15,"n":68,"o":16.18,"t":"2026-09-29T15:00:00Z","v":2614,"vw":16.162988},{"c":16.175,"h":16.24,"l":16.16,"n":244,"o":16.16,"t":"2026-09-29T15:15:00Z","v":13718,"vw":16.204137},{"c":16.19,"h":16.24,"l":16.17,"n":176,"o":16.17,"t":"2026-09-29T15:30:00Z","v":4065,"vw":16.211212},{"c":16.2,"h":16.24,"l":16.165,"n":88,"o":16.2,"t":"2026-09-29T15:45:00Z","v":3551,"vw":16.195},{"c":16.29,"h":16.315,"l":16.2,"n":134,"o":16.2,"t":"2026-09-29T16:00:00Z","v":6646,"vw":16.267792},{"c":16.36,"h":16.36,"l":16.28,"n":223,"o":16.28,"t":"2026-09-29T16:15:00Z","v":11256,"vw":16.317895},{"c":16.29,"h":16.355,"l":16.26,"n":160,"o":16.35,"t":"2026-09-29T16:30:00Z","v":7122,"vw":16.297009},{"c":16.29,"h":16.29,"l":16.21,"n":255,"o":16.28,"t":"2026-09-29T16:45:00Z","v":17388,"vw":16.260352},{"c":16.415,"h":16.415,"l":16.32,"n":179,"o":16.32,"t":"2026-09-29T17:00:00Z","v":7135,"vw":16.369302},{"c":16.4,"h":16.475,"l":16.36,"n":272,"o":16.415,"t":"2026-09-29T17:15:00Z","v":18651,"vw":16.406435},{"c":16.46,"h":16.465,"l":16.39,"n":142,"o":16.41,"t":"2026-09-29T17:30:00Z","v":9050,"vw":16.42936},{"c":16.44,"h":16.47,"l":16.44,"n":40,"o":16.47,"t":"2026-09-29T17:45:00Z","v":1680,"vw":16.44816},{"c":16.42,"h":16.49,"l":16.415,"n":238,"o":16.45,"t":"2026-09-29T18:00:00Z","v":13297,"vw":16.456126},{"c":16.435,"h":16.45,"l":16.43,"n":90,"o":16.43,"t":"2026-09-29T18:15:00Z","v":3888,"vw":16.437783},{"c":16.44,"h":16.48,"l":16.42,"n":193,"o":16.44,"t":"2026-09-29T18:30:00Z","v":8059,"vw":16.451065},{"c":16.47,"h":16.47,"l":16.43,"n":133,"o":16.44,"t":"2026-09-29T18:45:00Z","v":5189,"vw":16.448964},{"c":16.49,"h":16.49,"l":16.441,"n":152,"o":16.46,"t":"2026-09-29T19:00:00Z","v":7385,"vw":16.461579},{"c":16.38,"h":16.5,"l":16.38,"n":576,"o":16.49,"t":"2026-09-29T19:15:00Z","v":35495,"vw":16.448492},{"c":16.48,"h":16.48,"l":16.34,"n":725,"o":16.36,"t":"2026-09-29T19:30:00Z","v":55032,"vw":16.383424},{"c":16.55,"h":16.665,"l":16.48,"n":1928,"o":16.48,"t":"2026-09-29T19:45:00Z","v":153298,"vw":16.570744},{"c":16.55,"h":16.55,"l":16.55,"n":7,"o":16.55,"t":"2026-09-29T20:00:00Z","v":58575,"vw":16.55},{"c":16.46,"h":16.76,"l":16.2,"n":186,"o":16.55,"t":"2026-09-30T13:30:00Z","v":15877,"vw":16.452354},{"c":16.57,"h":16.64,"l":16.47,"n":370,"o":16.51,"t":"2026-09-30T13:45:00Z","v":47681,"vw":16.54171},{"c":16.575,"h":16.65,"l":16.53,"n":252,"o":16.57,"t":"2026-09-30T14:00:00Z","v":16958,"vw":16.577245},{"c":16.53,"h":16.6,"l":16.5,"n":326,"o":16.54,"t":"2026-09-30T14:15:00Z","v":17789,"vw":16.529672},{"c":16.48,"h":16.56,"l":16.28,"n":334,"o":16.525,"t":"2026-09-30T14:30:00Z","v":35635,"vw":16.395125},{"c":16.5,"h":16.535,"l":16.4838,"n":118,"o":16.49,"t":"2026-09-30T14:45:00Z","v":5680,"vw":16.507405},{"c":16.52,"h":16.52,"l":16.49,"n":147,"o":16.49,"t":"2026-09-30T15:00:00Z","v":9449,"vw":16.506851},{"c":16.55,"h":16.62,"l":16.52,"n":251,"o":16.52,"t":"2026-09-30T15:15:00Z","v":15092,"vw":16.556937},{"c":16.625,"h":16.65,"l":16.52,"n":105,"o":16.53,"t":"2026-09-30T15:30:00Z","v":6950,"vw":16.574492},{"c":16.635,"h":16.655,"l":16.61,"n":44,"o":16.65,"t":"2026-09-30T15:45:00Z","v":4673,"vw":16.6375},{"c":16.63,"h":16.66,"l":16.63,"n":54,"o":16.635,"t":"2026-09-30T16:00:00Z","v":3081,"vw":16.64525},{"c":16.755,"h":16.78,"l":16.595,"n":238,"o":16.63,"t":"2026-09-30T16:15:00Z","v":22340,"vw":16.663689},{"c":16.7325,"h":16.755,"l":16.7,"n":45,"o":16.755,"t":"2026-09-30T16:30:00Z","v":2436,"vw":16.726478},{"c":16.72,"h":16.73,"l":16.7,"n":50,"o":16.71,"t":"2026-09-30T16:45:00Z","v":5996,"vw":16.715702},{"c":16.81,"h":16.835,"l":16.72,"n":104,"o":16.72,"t":"2026-09-30T17:00:00Z","v":8216,"vw":16.767245},{"c":16.82,"h":16.825,"l":16.78,"n":189,"o":16.81,"t":"2026-09-30T17:15:00Z","v":19049,"vw":16.804156},{"c":16.825,"h":16.84,"l":16.8,"n":201,"o":16.83,"t":"2026-09-30T17:30:00Z","v":10177,"vw":16.826212},{"c":16.79,"h":16.83,"l":16.78,"n":47,"o":16.83,"t":"2026-09-30T17:45:00Z","v":2511,"vw":16.800333},{"c":16.725,"h":16.795,"l":16.72,"n":79,"o":16.795,"t":"2026-09-30T18:00:00Z","v":4732,"vw":16.750882},{"c":16.615,"h":16.725,"l":16.615,"n":76,"o":16.725,"t":"2026-09-30T18:15:00Z","v":4561,"vw":16.674559},{"c":16.65,"h":16.69,"l":16.615,"n":168,"o":16.615,"t":"2026-09-30T18:30:00Z","v":10703,"vw":16.641138},{"c":16.64,"h":16.65,"l":16.61,"n":98,"o":16.64,"t":"2026-09-30T18:45:00Z","v":3850,"vw":16.638425},{"c":16.7,"h":16.74,"l":16.61,"n":228,"o":16.64,"t":"2026-09-30T19:00:00Z","v":14809,"vw":16.660765},{"c":16.69,"h":16.705,"l":16.68,"n":137,"o":16.7,"t":"2026-09-30T19:15:00Z","v":6214,"vw":16.695977},{"c":16.665,"h":16.7,"l":16.59,"n":440,"o":16.695,"t":"2026-09-30T19:30:00Z","v":31227,"vw":16.637205},{"c":16.6,"h":16.72,"l":16.585,"n":826,"o":16.665,"t":"2026-09-30T19:45:00Z","v":58198,"vw":16.633685},{"c":16.62,"h":16.62,"l":16.62,"n":14,"o":16.62,"t":"2026-09-30T20:00:00Z","v":67460,"vw":16.62},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-09-30T20:45:00Z","v":4635,"vw":16.62},{"c":16.56,"h":16.56,"l":16.56,"n":11,"o":16.56,"t":"2026-09-30T23:30:00Z","v":501,"vw":16.56},{"c":16.48,"h":16.72,"l":16.225,"n":90,"o":16.57,"t":"2026-10-01T13:30:00Z","v":6209,"vw":16.553025},{"c":16.39,"h":16.59,"l":16.35,"n":169,"o":16.57,"t":"2026-10-01T13:45:00Z","v":14569,"vw":16.409863},{"c":16.2,"h":16.39,"l":16.14,"n":234,"o":16.39,"t":"2026-10-01T14:00:00Z","v":33767,"vw":16.296805},{"c":16.41,"h":16.41,"l":16.29,"n":98,"o":16.35,"t":"2026-10-01T14:15:00Z","v":4274,"vw":16.345263},{"c":16.44,"h":16.45,"l":16.405,"n":51,"o":16.44,"t":"2026-10-01T14:30:00Z","v":4008,"vw":16.415942},{"c":16.4,"h":16.44,"l":16.36,"n":78,"o":16.44,"t":"2026-10-01T14:45:00Z","v":4897,"vw":16.391997},{"c":16.5,"h":16.5,"l":16.37,"n":150,"o":16.4,"t":"2026-10-01T15:00:00Z","v":8245,"vw":16.428014},{"c":16.49,"h":16.53,"l":16.49,"n":95,"o":16.5,"t":"2026-10-01T15:15:00Z","v":3880,"vw":16.504828},{"c":16.515,"h":16.58,"l":16.515,"n":48,"o":16.53,"t":"2026-10-01T15:30:00Z","v":2015,"vw":16.537475},{"c":16.535,"h":16.545,"l":16.44,"n":88,"o":16.54,"t":"2026-10-01T15:45:00Z","v":6681,"vw":16.495956},{"c":16.5,"h":16.6,"l":16.44,"n":116,"o":16.44,"t":"2026-10-01T16:00:00Z","v":5136,"vw":16.552908},{"c":16.56,"h":16.57,"l":16.535,"n":23,"o":16.57,"t":"2026-10-01T16:15:00Z","v":2787,"vw":16.541147},{"c":16.49,"h":16.62,"l":16.49,"n":148,"o":16.57,"t":"2026-10-01T16:30:00Z","v":6985,"vw":16.553516},{"c":16.44,"h":16.515,"l":16.44,"n":91,"o":16.515,"t":"2026-10-01T16:45:00Z","v":3716,"vw":16.479147},{"c":16.6,"h":16.6,"l":16.47,"n":176,"o":16.47,"t":"2026-10-01T17:00:00Z","v":8903,"vw":16.509241},{"c":16.66,"h":16.71,"l":16.595,"n":155,"o":16.595,"t":"2026-10-01T17:15:00Z","v":6199,"vw":16.649949},{"c":16.77,"h":16.77,"l":16.68,"n":221,"o":16.68,"t":"2026-10-01T17:30:00Z","v":23069,"vw":16.728691},{"c":16.76,"h":16.85,"l":16.76,"n":161,"o":16.775,"t":"2026-10-01T17:45:00Z","v":23613,"vw":16.82166},{"c":16.765,"h":16.77,"l":16.71,"n":155,"o":16.75,"t":"2026-10-01T18:00:00Z","v":18070,"vw":16.736379},{"c":16.85,"h":16.89,"l":16.76,"n":159,"o":16.765,"t":"2026-10-01T18:15:00Z","v":9776,"vw":16.825738},{"c":16.93,"h":16.93,"l":16.86,"n":73,"o":16.86,"t":"2026-10-01T18:30:00Z","v":2437,"vw":16.9},{"c":16.81,"h":16.94,"l":16.78,"n":265,"o":16.915,"t":"2026-10-01T18:45:00Z","v":16933,"vw":16.870726},{"c":16.815,"h":16.83,"l":16.78,"n":127,"o":16.78,"t":"2026-10-01T19:00:00Z","v":6045,"vw":16.81041},{"c":16.86,"h":16.89,"l":16.79,"n":185,"o":16.79,"t":"2026-10-01T19:15:00Z","v":9186,"vw":16.847365},{"c":16.825,"h":16.86,"l":16.76,"n":379,"o":16.85,"t":"2026-10-01T19:30:00Z","v":22541,"vw":16.81274},{"c":16.83,"h":16.95,"l":16.8,"n":1113,"o":16.81,"t":"2026-10-01T19:45:00Z","v":89232,"vw":16.880302},{"c":16.87,"h":16.87,"l":16.87,"n":7,"o":16.87,"t":"2026-10-01T20:00:00Z","v":43091,"vw":16.87},{"c":16.995,"h":17.12,"l":16.91,"n":179,"o":17.12,"t":"2026-10-02T13:30:00Z","v":17489,"vw":17.020144},{"c":16.84,"h":17.09,"l":16.84,"n":214,"o":17.04,"t":"2026-10-02T13:45:00Z","v":14883,"vw":17.006475},{"c":16.85,"h":16.89,"l":16.825,"n":138,"o":16.825,"t":"2026-10-02T14:00:00Z","v":5740,"vw":16.856871},{"c":16.865,"h":16.865,"l":16.8,"n":73,"o":16.85,"t":"2026-10-02T14:15:00Z","v":4363,"vw":16.832258},{"c":16.875,"h":16.9,"l":16.84,"n":74,"o":16.84,"t":"2026-10-02T14:30:00Z","v":3736,"vw":16.861154},{"c":16.895,"h":16.93,"l":16.875,"n":142,"o":16.875,"t":"2026-10-02T14:45:00Z","v":8884,"vw":16.892121},{"c":16.875,"h":16.94,"l":16.83,"n":168,"o":16.94,"t":"2026-10-02T15:00:00Z","v":8223,"vw":16.878661},{"c":16.92,"h":16.965,"l":16.88,"n":106,"o":16.95,"t":"2026-10-02T15:15:00Z","v":3394,"vw":16.91998},{"c":16.885,"h":16.94,"l":16.85,"n":200,"o":16.935,"t":"2026-10-02T15:30:00Z","v":9204,"vw":16.900579},{"c":16.9,"h":16.96,"l":16.88,"n":161,"o":16.88,"t":"2026-10-02T15:45:00Z","v":9621,"vw":16.907568},{"c":16.895,"h":16.9,"l":16.89,"n":50,"o":16.9,"t":"2026-10-02T16:00:00Z","v":2784,"vw":16.899213},{"c":16.86,"h":16.88,"l":16.85,"n":68,"o":16.87,"t":"2026-10-02T16:15:00Z","v":2237,"vw":16.867},{"c":16.87,"h":16.91,"l":16.87,"n":149,"o":16.87,"t":"2026-10-02T16:30:00Z","v":6598,"vw":16.879597},{"c":16.93,"h":16.96,"l":16.89,"n":129,"o":16.9,"t":"2026-10-02T16:45:00Z","v":4284,"vw":16.921606},{"c":17.03,"h":17.03,"l":16.925,"n":143,"o":16.925,"t":"2026-10-02T17:00:00Z","v":17319,"vw":16.980042},{"c":17.1,"h":17.11,"l":17.005,"n":321,"o":17.005,"t":"2026-10-02T17:15:00Z","v":21478,"vw":17.072745},{"c":17.15,"h":17.15,"l":17.15,"n":47,"o":17.15,"t":"2026-10-02T17:30:00Z","v":4644,"vw":17.15},{"c":17.265,"h":17.27,"l":17.17,"n":292,"o":17.19,"t":"2026-10-02T17:45:00Z","v":21082,"vw":17.252856},{"c":17.185,"h":17.2575,"l":17.17,"n":154,"o":17.2575,"t":"2026-10-02T18:00:00Z","v":6622,"vw":17.187625},{"c":17.16,"h":17.21,"l":17.15,"n":298,"o":17.2,"t":"2026-10-02T18:15:00Z","v":13294,"vw":17.171547},{"c":17.15,"h":17.21,"l":17.15,"n":356,"o":17.19,"t":"2026-10-02T18:30:00Z","v":15453,"vw":17.165269},{"c":17.165,"h":17.18,"l":17.14,"n":166,"o":17.14,"t":"2026-10-02T18:45:00Z","v":8812,"vw":17.152626},{"c":17.12,"h":17.165,"l":17.12,"n":181,"o":17.165,"t":"2026-10-02T19:00:00Z","v":7074,"vw":17.143964},{"c":17.34,"h":17.34,"l":17.11,"n":748,"o":17.12,"t":"2026-10-02T19:15:00Z","v":57806,"vw":17.19851},{"c":17.46,"h":17.46,"l":17.345,"n":473,"o":17.345,"t":"2026-10-02T19:30:00Z","v":22546,"vw":17.397103},{"c":17.48,"h":17.53,"l":17.43,"n":1153,"o":17.47,"t":"2026-10-02T19:45:00Z","v":64517,"vw":17.483531},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-02T20:00:00Z","v":42144,"vw":17.49},{"c":17.34,"h":17.58,"l":17.34,"n":58,"o":17.48,"t":"2026-10-05T13:30:00Z","v":5050,"vw":17.477305},{"c":17.2675,"h":17.3,"l":17.2675,"n":26,"o":17.3,"t":"2026-10-05T13:45:00Z","v":1204,"vw":17.291569},{"c":17.355,"h":17.4,"l":17.3,"n":72,"o":17.3,"t":"2026-10-05T14:00:00Z","v":3579,"vw":17.349095},{"c":17.47,"h":17.5,"l":17.355,"n":199,"o":17.355,"t":"2026-10-05T14:15:00Z","v":9971,"vw":17.417648},{"c":17.44,"h":17.47,"l":17.39,"n":203,"o":17.47,"t":"2026-10-05T14:30:00Z","v":9995,"vw":17.420815},{"c":17.45,"h":17.46,"l":17.44,"n":56,"o":17.44,"t":"2026-10-05T14:45:00Z","v":1803,"vw":17.45625},{"c":17.495,"h":17.495,"l":17.29,"n":420,"o":17.44,"t":"2026-10-05T15:00:00Z","v":29911,"vw":17.37816},{"c":17.56,"h":17.56,"l":17.51,"n":73,"o":17.53,"t":"2026-10-05T15:15:00Z","v":2998,"vw":17.533903},{"c":17.56,"h":17.58,"l":17.53,"n":37,"o":17.56,"t":"2026-10-05T15:30:00Z","v":1262,"vw":17.555},{"c":17.59,"h":17.59,"l":17.55,"n":58,"o":17.55,"t":"2026-10-05T15:45:00Z","v":1808,"vw":17.57},{"c":17.66,"h":17.66,"l":17.5825,"n":246,"o":17.59,"t":"2026-10-05T16:00:00Z","v":9291,"vw":17.618343},{"c":17.66,"h":17.69,"l":17.66,"n":75,"o":17.68,"t":"2026-10-05T16:15:00Z","v":3107,"vw":17.68},{"c":17.7,"h":17.7,"l":17.68,"n":63,"o":17.68,"t":"2026-10-05T16:30:00Z","v":1905,"vw":17.685714},{"c":17.68,"h":17.715,"l":17.68,"n":106,"o":17.7,"t":"2026-10-05T16:45:00Z","v":3555,"vw":17.694424},{"c":17.695,"h":17.695,"l":17.63,"n":170,"o":17.68,"t":"2026-10-05T17:00:00Z","v":8086,"vw":17.666897},{"c":17.78,"h":17.84,"l":17.72,"n":215,"o":17.72,"t":"2026-10-05T17:15:00Z","v":12239,"vw":17.788509},{"c":17.78,"h":17.8,"l":17.75,"n":143,"o":17.75,"t":"2026-10-05T17:30:00Z","v":5864,"vw":17.777844},{"c":17.825,"h":17.825,"l":17.7805,"n":190,"o":17.79,"t":"2026-10-05T17:45:00Z","v":6548,"vw":17.805464},{"c":17.83,"h":17.83,"l":17.81,"n":76,"o":17.83,"t":"2026-10-05T18:00:00Z","v":2002,"vw":17.82375},{"c":17.85,"h":17.85,"l":17.83,"n":69,"o":17.835,"t":"2026-10-05T18:15:00Z","v":1995,"vw":17.836807},{"c":17.905,"h":17.95,"l":17.82,"n":368,"o":17.82,"t":"2026-10-05T18:30:00Z","v":17657,"vw":17.894684},{"c":17.965,"h":17.965,"l":17.905,"n":176,"o":17.92,"t":"2026-10-05T18:45:00Z","v":8231,"vw":17.924697},{"c":18.065,"h":18.065,"l":17.93,"n":177,"o":17.94,"t":"2026-10-05T19:00:00Z","v":9514,"vw":17.987914},{"c":18.025,"h":18.055,"l":17.9875,"n":232,"o":18.04,"t":"2026-10-05T19:15:00Z","v":13747,"vw":18.018566},{"c":18.15,"h":18.18,"l":18.035,"n":507,"o":18.06,"t":"2026-10-05T19:30:00Z","v":35670,"vw":18.11465},{"c":18.24,"h":18.28,"l":18.15,"n":918,"o":18.15,"t":"2026-10-05T19:45:00Z","v":64340,"vw":18.233052},{"c":17.88,"h":18.23,"l":17.88,"n":15,"o":18.23,"t":"2026-10-05T20:00:00Z","v":38927,"vw":18.227916},{"c":18.25,"h":18.26,"l":18.25,"n":5,"o":18.26,"t":"2026-10-06T13:00:00Z","v":1044,"vw":18.25109},{"c":18.625,"h":18.77,"l":18.33,"n":240,"o":18.41,"t":"2026-10-06T13:30:00Z","v":26817,"vw":18.558824},{"c":18.58,"h":18.64,"l":18.51,"n":147,"o":18.625,"t":"2026-10-06T13:45:00Z","v":7114,"vw":18.576036},{"c":18.605,"h":18.61,"l":18.5,"n":158,"o":18.61,"t":"2026-10-06T14:00:00Z","v":5299,"vw":18.56253},{"c":18.425,"h":18.605,"l":18.36,"n":161,"o":18.605,"t":"2026-10-06T14:15:00Z","v":13167,"vw":18.458507},{"c":18.255,"h":18.315,"l":18.25,"n":121,"o":18.315,"t":"2026-10-06T14:30:00Z","v":6543,"vw":18.287184},{"c":18.18,"h":18.39,"l":18.18,"n":226,"o":18.255,"t":"2026-10-06T14:45:00Z","v":17188,"vw":18.301074},{"c":18.21,"h":18.25,"l":18.14,"n":78,"o":18.14,"t":"2026-10-06T15:00:00Z","v":4438,"vw":18.203394},{"c":18.42,"h":18.45,"l":18.24,"n":346,"o":18.25,"t":"2026-10-06T15:15:00Z","v":19597,"vw":18.313079},{"c":18.37,"h":18.43,"l":18.34,"n":106,"o":18.38,"t":"2026-10-06T15:30:00Z","v":2215,"vw":18.384318},{"c":18.36,"h":18.405,"l":18.35,"n":98,"o":18.4,"t":"2026-10-06T15:45:00Z","v":2877,"vw":18.379653},{"c":18.42,"h":18.43,"l":18.365,"n":205,"o":18.365,"t":"2026-10-06T16:00:00Z","v":4892,"vw":18.389239},{"c":18.42,"h":18.435,"l":18.41,"n":82,"o":18.41,"t":"2026-10-06T16:15:00Z","v":2148,"vw":18.418664},{"c":18.41,"h":18.44,"l":18.39,"n":131,"o":18.44,"t":"2026-10-06T16:30:00Z","v":6116,"vw":18.421216},{"c":18.38,"h":18.42,"l":18.38,"n":121,"o":18.41,"t":"2026-10-06T16:45:00Z","v":3162,"vw":18.396129},{"c":18.42,"h":18.42,"l":18.29,"n":242,"o":18.37,"t":"2026-10-06T17:00:00Z","v":15847,"vw":18.329196},{"c":18.42,"h":18.42,"l":18.29,"n":278,"o":18.395,"t":"2026-10-06T17:15:00Z","v":20003,"vw":18.323163},{"c":18.365,"h":18.4,"l":18.35,"n":76,"o":18.4,"t":"2026-10-06T17:30:00Z","v":2610,"vw":18.379487},{"c":18.39,"h":18.44,"l":18.34,"n":186,"o":18.36,"t":"2026-10-06T17:45:00Z","v":10613,"vw":18.36214},{"c":18.355,"h":18.395,"l":18.34,"n":108,"o":18.395,"t":"2026-10-06T18:00:00Z","v":4508,"vw":18.369614},{"c":18.36,"h":18.405,"l":18.355,"n":175,"o":18.355,"t":"2026-10-06T18:15:00Z","v":4392,"vw":18.37819},{"c":18.41,"h":18.41,"l":18.375,"n":130,"o":18.375,"t":"2026-10-06T18:30:00Z","v":5480,"vw":18.39462},{"c":18.37,"h":18.42,"l":18.365,"n":266,"o":18.39,"t":"2026-10-06T18:45:00Z","v":15942,"vw":18.390825},{"c":18.39,"h":18.41,"l":18.36,"n":211,"o":18.37,"t":"2026-10-06T19:00:00Z","v":11094,"vw":18.385541},{"c":18.33,"h":18.405,"l":18.33,"n":312,"o":18.38,"t":"2026-10-06T19:15:00Z","v":19926,"vw":18.365563},{"c":18.13,"h":18.29,"l":18.13,"n":384,"o":18.29,"t":"2026-10-06T19:30:00Z","v":19225,"vw":18.20034},{"c":18.15,"h":18.19,"l":18.08,"n":1214,"o":18.13,"t":"2026-10-06T19:45:00Z","v":59802,"vw":18.144207},{"c":18.15,"h":18.15,"l":18.15,"n":14,"o":18.15,"t":"2026-10-06T20:00:00Z","v":47075,"vw":18.15},{"c":17.98,"h":17.98,"l":17.81,"n":43,"o":17.81,"t":"2026-10-07T13:30:00Z","v":7432,"vw":17.833142},{"c":17.905,"h":17.98,"l":17.895,"n":123,"o":17.92,"t":"2026-10-07T13:45:00Z","v":7465,"vw":17.954337},{"c":17.79,"h":17.95,"l":17.76,"n":125,"o":17.95,"t":"2026-10-07T14:00:00Z","v":11079,"vw":17.798463},{"c":17.735,"h":17.785,"l":17.73,"n":62,"o":17.76,"t":"2026-10-07T14:15:00Z","v":3451,"vw":17.756846},{"c":17.68,"h":17.73,"l":17.68,"n":58,"o":17.73,"t":"2026-10-07T14:30:00Z","v":2314,"vw":17.708829},{"c":17.58,"h":17.61,"l":17.58,"n":16,"o":17.61,"t":"2026-10-07T14:45:00Z","v":655,"vw":17.5875},{"c":17.53,"h":17.55,"l":17.51,"n":79,"o":17.54,"t":"2026-10-07T15:00:00Z","v":3305,"vw":17.531719},{"c":17.475,"h":17.505,"l":17.43,"n":36,"o":17.5,"t":"2026-10-07T15:15:00Z","v":1466,"vw":17.462778},{"c":17.55,"h":17.55,"l":17.48,"n":47,"o":17.48,"t":"2026-10-07T15:30:00Z","v":1765,"vw":17.507778},{"c":17.73,"h":17.73,"l":17.565,"n":140,"o":17.565,"t":"2026-10-07T15:45:00Z","v":6577,"vw":17.644353},{"c":17.68,"h":17.71,"l":17.66,"n":175,"o":17.71,"t":"2026-10-07T16:00:00Z","v":11878,"vw":17.693124},{"c":17.65,"h":17.71,"l":17.62,"n":192,"o":17.685,"t":"2026-10-07T16:15:00Z","v":7627,"vw":17.679209},{"c":17.715,"h":17.72,"l":17.66,"n":266,"o":17.66,"t":"2026-10-07T16:30:00Z","v":6537,"vw":17.692146},{"c":17.7,"h":17.72,"l":17.675,"n":55,"o":17.72,"t":"2026-10-07T16:45:00Z","v":2100,"vw":17.69959},{"c":17.91,"h":17.98,"l":17.72,"n":274,"o":17.73,"t":"2026-10-07T17:00:00Z","v":21781,"vw":17.885884},{"c":18.05,"h":18.05,"l":17.91,"n":303,"o":17.93,"t":"2026-10-07T17:30:00Z","v":16963,"vw":17.968141},{"c":17.985,"h":18.04,"l":17.98,"n":132,"o":18.025,"t":"2026-10-07T17:45:00Z","v":5060,"vw":18.013947},{"c":17.93,"h":18.005,"l":17.93,"n":136,"o":17.965,"t":"2026-10-07T18:00:00Z","v":7254,"vw":17.980212},{"c":17.92,"h":17.97,"l":17.92,"n":32,"o":17.92,"t":"2026-10-07T18:15:00Z","v":1421,"vw":17.942242},{"c":17.945,"h":17.945,"l":17.885,"n":218,"o":17.945,"t":"2026-10-07T18:30:00Z","v":13759,"vw":17.931318},{"c":17.96,"h":17.975,"l":17.95,"n":115,"o":17.96,"t":"2026-10-07T18:45:00Z","v":4400,"vw":17.961923},{"c":17.935,"h":17.945,"l":17.905,"n":181,"o":17.94,"t":"2026-10-07T19:00:00Z","v":8838,"vw":17.928595},{"c":17.975,"h":17.98,"l":17.935,"n":270,"o":17.935,"t":"2026-10-07T19:15:00Z","v":18548,"vw":17.95845},{"c":17.99,"h":18.01,"l":17.96,"n":391,"o":17.975,"t":"2026-10-07T19:30:00Z","v":20882,"vw":17.979839},{"c":17.91,"h":18.07,"l":17.91,"n":918,"o":17.99,"t":"2026-10-07T19:45:00Z","v":61007,"vw":17.972306},{"c":17.93,"h":17.93,"l":17.93,"n":14,"o":17.93,"t":"2026-10-07T20:00:00Z","v":28024,"vw":17.93},{"c":17.67,"h":17.86,"l":17.67,"n":88,"o":17.86,"t":"2026-10-08T13:30:00Z","v":5950,"vw":17.783591},{"c":17.8,"h":17.8,"l":17.67,"n":48,"o":17.68,"t":"2026-10-08T13:45:00Z","v":2283,"vw":17.735263},{"c":17.895,"h":17.92,"l":17.77,"n":117,"o":17.77,"t":"2026-10-08T14:00:00Z","v":6530,"vw":17.884688},{"c":17.92,"h":17.94,"l":17.84,"n":155,"o":17.86,"t":"2026-10-08T14:15:00Z","v":18851,"vw":17.904058},{"c":17.91,"h":17.91,"l":17.8,"n":41,"o":17.885,"t":"2026-10-08T14:30:00Z","v":3263,"vw":17.834237},{"c":17.885,"h":17.9,"l":17.8,"n":80,"o":17.885,"t":"2026-10-08T14:45:00Z","v":5959,"vw":17.8313},{"c":17.825,"h":17.86,"l":17.81,"n":51,"o":17.84,"t":"2026-10-08T15:00:00Z","v":3070,"vw":17.825208},{"c":17.86,"h":17.88,"l":17.825,"n":87,"o":17.85,"t":"2026-10-08T15:15:00Z","v":3849,"vw":17.862123},{"c":17.85,"h":17.88,"l":17.74,"n":234,"o":17.86,"t":"2026-10-08T15:30:00Z","v":22576,"vw":17.807661},{"c":18.02,"h":18.02,"l":17.83,"n":226,"o":17.87,"t":"2026-10-08T15:45:00Z","v":31569,"vw":17.856443},{"c":17.98,"h":18.03,"l":17.95,"n":180,"o":18.03,"t":"2026-10-08T16:00:00Z","v":14469,"vw":17.997413},{"c":18.01,"h":18.15,"l":17.98,"n":132,"o":17.985,"t":"2026-10-08T16:15:00Z","v":5913,"vw":18.035138},{"c":18.12,"h":18.15,"l":18.04,"n":173,"o":18.06,"t":"2026-10-08T16:30:00Z","v":7469,"vw":18.093209},{"c":18.08,"h":18.12,"l":18.06,"n":86,"o":18.12,"t":"2026-10-08T16:45:00Z","v":5844,"vw":18.081435},{"c":18.13,"h":18.13,"l":18.03,"n":244,"o":18.08,"t":"2026-10-08T17:00:00Z","v":17285,"vw":18.056961},{"c":18.03,"h":18.13,"l":18.03,"n":91,"o":18.12,"t":"2026-10-08T17:15:00Z","v":3857,"vw":18.098488},{"c":18.13,"h":18.13,"l":18.07,"n":273,"o":18.11,"t":"2026-10-08T17:30:00Z","v":8981,"vw":18.105034},{"c":18.15,"h":18.16,"l":18.09,"n":70,"o":18.16,"t":"2026-10-08T17:45:00Z","v":1897,"vw":18.13375},{"c":18.21,"h":18.21,"l":18.12,"n":180,"o":18.14,"t":"2026-10-08T18:00:00Z","v":10069,"vw":18.159899},{"c":18.21,"h":18.23,"l":18.2,"n":105,"o":18.21,"t":"2026-10-08T18:15:00Z","v":4118,"vw":18.213575},{"c":18.15,"h":18.22,"l":18.15,"n":138,"o":18.22,"t":"2026-10-08T18:30:00Z","v":8009,"vw":18.197302},{"c":18.18,"h":18.21,"l":18.15,"n":128,"o":18.21,"t":"2026-10-08T18:45:00Z","v":4708,"vw":18.175},{"c":18.19,"h":18.22,"l":18.12,"n":250,"o":18.16,"t":"2026-10-08T19:00:00Z","v":9930,"vw":18.167061},{"c":18.22,"h":18.28,"l":18.165,"n":256,"o":18.165,"t":"2026-10-08T19:15:00Z","v":13798,"vw":18.23399},{"c":18.23,"h":18.26,"l":18.195,"n":416,"o":18.23,"t":"2026-10-08T19:30:00Z","v":25585,"vw":18.224004},{"c":18.155,"h":18.24,"l":18.1,"n":908,"o":18.24,"t":"2026-10-08T19:45:00Z","v":63335,"vw":18.150682},{"c":18.155,"h":18.155,"l":18.155,"n":8,"o":18.155,"t":"2026-10-08T20:00:00Z","v":27811,"vw":18.155},{"c":18.46,"h":18.62,"l":18.05,"n":211,"o":18.31,"t":"2026-10-09T13:30:00Z","v":34970,"vw":18.499864},{"c":18.715,"h":18.715,"l":18.49,"n":173,"o":18.52,"t":"2026-10-09T13:45:00Z","v":18163,"vw":18.599029},{"c":18.77,"h":18.81,"l":18.67,"n":175,"o":18.67,"t":"2026-10-09T14:00:00Z","v":11676,"vw":18.766492},{"c":18.91,"h":18.935,"l":18.77,"n":357,"o":18.77,"t":"2026-10-09T14:15:00Z","v":42576,"vw":18.837435},{"c":18.935,"h":18.975,"l":18.88,"n":188,"o":18.94,"t":"2026-10-09T14:30:00Z","v":5876,"vw":18.930482},{"c":18.89,"h":19.075,"l":18.89,"n":217,"o":18.935,"t":"2026-10-09T14:45:00Z","v":23322,"vw":19.006939},{"c":18.84,"h":18.96,"l":18.84,"n":58,"o":18.93,"t":"2026-10-09T15:00:00Z","v":2881,"vw":18.909495},{"c":18.915,"h":18.9346,"l":18.85,"n":103,"o":18.85,"t":"2026-10-09T15:15:00Z","v":6597,"vw":18.91027},{"c":18.85,"h":18.95,"l":18.85,"n":166,"o":18.915,"t":"2026-10-09T15:30:00Z","v":9518,"vw":18.912059},{"c":18.795,"h":18.85,"l":18.65,"n":344,"o":18.84,"t":"2026-10-09T15:45:00Z","v":41057,"vw":18.747092},{"c":18.835,"h":18.845,"l":18.77,"n":100,"o":18.77,"t":"2026-10-09T16:00:00Z","v":6094,"vw":18.804771},{"c":18.81,"h":18.835,"l":18.8,"n":78,"o":18.835,"t":"2026-10-09T16:15:00Z","v":2343,"vw":18.808759},{"c":18.71,"h":18.85,"l":18.71,"n":141,"o":18.815,"t":"2026-10-09T16:30:00Z","v":13237,"vw":18.788086},{"c":18.67,"h":18.72,"l":18.67,"n":59,"o":18.71,"t":"2026-10-09T16:45:00Z","v":2407,"vw":18.688944},{"c":18.635,"h":18.67,"l":18.63,"n":103,"o":18.665,"t":"2026-10-09T17:00:00Z","v":5860,"vw":18.653152},{"c":18.71,"h":18.71,"l":18.66,"n":64,"o":18.66,"t":"2026-10-09T17:15:00Z","v":4337,"vw":18.691237},{"c":18.665,"h":18.75,"l":18.665,"n":203,"o":18.74,"t":"2026-10-09T17:30:00Z","v":14482,"vw":18.724878},{"c":18.6,"h":18.61,"l":18.45,"n":66,"o":18.61,"t":"2026-10-09T17:45:00Z","v":3368,"vw":18.536667},{"c":18.535,"h":18.535,"l":18.45,"n":22,"o":18.535,"t":"2026-10-09T18:00:00Z","v":1088,"vw":18.487778},{"c":18.5325,"h":18.535,"l":18.5325,"n":15,"o":18.535,"t":"2026-10-09T18:15:00Z","v":440,"vw":18.534167},{"c":18.565,"h":18.5928,"l":18.535,"n":29,"o":18.535,"t":"2026-10-09T18:30:00Z","v":1714,"vw":18.5795},{"c":18.65,"h":18.71,"l":18.51,"n":232,"o":18.565,"t":"2026-10-09T18:45:00Z","v":19419,"vw":18.642236},{"c":18.66,"h":18.66,"l":18.645,"n":13,"o":18.645,"t":"2026-10-09T19:00:00Z","v":785,"vw":18.649615},{"c":18.61,"h":18.66,"l":18.61,"n":58,"o":18.65,"t":"2026-10-09T19:15:00Z","v":2853,"vw":18.636111},{"c":18.4,"h":18.66,"l":18.4,"n":282,"o":18.635,"t":"2026-10-09T19:30:00Z","v":14215,"vw":18.594891},{"c":18.325,"h":18.4,"l":18.27,"n":1121,"o":18.4,"t":"2026-10-09T19:45:00Z","v":80646,"vw":18.334387},{"c":18.3,"h":18.3,"l":18.3,"n":12,"o":18.3,"t":"2026-10-09T20:00:00Z","v":37058,"vw":18.3},{"c":18.27,"h":18.305,"l":18.1,"n":189,"o":18.27,"t":"2026-10-12T13:30:00Z","v":29281,"vw":18.223235},{"c":18.29,"h":18.435,"l":18.27,"n":88,"o":18.435,"t":"2026-10-12T13:45:00Z","v":2247,"vw":18.321818},{"c":18.25,"h":18.3054,"l":18.1,"n":126,"o":18.28,"t":"2026-10-12T14:00:00Z","v":11710,"vw":18.203681},{"c":18.25,"h":18.265,"l":18.185,"n":90,"o":18.205,"t":"2026-10-12T14:15:00Z","v":6502,"vw":18.193165},{"c":18.29,"h":18.29,"l":18.1578,"n":213,"o":18.1578,"t":"2026-10-12T14:30:00Z","v":6431,"vw":18.215281},{"c":18.3051,"h":18.34,"l":18.25,"n":78,"o":18.255,"t":"2026-10-12T14:45:00Z","v":3271,"vw":18.30104},{"c":18.29,"h":18.29,"l":18.29,"n":15,"o":18.29,"t":"2026-10-12T15:00:00Z","v":277,"vw":18.29},{"c":18.22,"h":18.34,"l":18.22,"n":43,"o":18.28,"t":"2026-10-12T15:15:00Z","v":3911,"vw":18.28},{"c":18.31,"h":18.31,"l":18.295,"n":25,"o":18.3,"t":"2026-10-12T15:30:00Z","v":637,"vw":18.301935},{"c":18.3,"h":18.33,"l":18.275,"n":202,"o":18.275,"t":"2026-10-12T15:45:00Z","v":21805,"vw":18.306016},{"c":18.23,"h":18.305,"l":18.23,"n":142,"o":18.25,"t":"2026-10-12T16:00:00Z","v":5773,"vw":18.258354},{"c":18.33,"h":18.33,"l":18.24,"n":137,"o":18.24,"t":"2026-10-12T16:15:00Z","v":7653,"vw":18.279013},{"c":18.28,"h":18.345,"l":18.28,"n":107,"o":18.33,"t":"2026-10-12T16:30:00Z","v":2654,"vw":18.320263},{"c":18.295,"h":18.295,"l":18.28,"n":18,"o":18.295,"t":"2026-10-12T16:45:00Z","v":365,"vw":18.29},{"c":18.3,"h":18.33,"l":18.3,"n":81,"o":18.32,"t":"2026-10-12T17:00:00Z","v":3092,"vw":18.31629},{"c":18.27,"h":18.335,"l":18.27,"n":24,"o":18.29,"t":"2026-10-12T17:15:00Z","v":539,"vw":18.30625},{"c":18.37,"h":18.37,"l":18.24,"n":176,"o":18.27,"t":"2026-10-12T17:30:00Z","v":14756,"vw":18.281033},{"c":18.36,"h":18.38,"l":18.33,"n":51,"o":18.355,"t":"2026-10-12T17:45:00Z","v":1665,"vw":18.363277},{"c":18.3,"h":18.36,"l":18.29,"n":114,"o":18.36,"t":"2026-10-12T18:00:00Z","v":4425,"vw":18.323074},{"c":18.3,"h":18.3,"l":18.29,"n":85,"o":18.3,"t":"2026-10-12T18:15:00Z","v":3039,"vw":18.298836},{"c":18.3,"h":18.33,"l":18.295,"n":139,"o":18.3,"t":"2026-10-12T18:30:00Z","v":15199,"vw":18.30228},{"c":18.315,"h":18.34,"l":18.3,"n":126,"o":18.33,"t":"2026-10-12T18:45:00Z","v":3517,"vw":18.321067},{"c":18.28,"h":18.325,"l":18.265,"n":465,"o":18.325,"t":"2026-10-12T19:00:00Z","v":16535,"vw":18.295645},{"c":18.3,"h":18.33,"l":18.275,"n":114,"o":18.275,"t":"2026-10-12T19:15:00Z","v":5315,"vw":18.310365},{"c":18.33,"h":18.33,"l":18.2825,"n":366,"o":18.31,"t":"2026-10-12T19:30:00Z","v":19115,"vw":18.300748},{"c":18.33,"h":18.39,"l":18.3,"n":735,"o":18.35,"t":"2026-10-12T19:45:00Z","v":40662,"vw":18.339127},{"c":18.31,"h":18.31,"l":18.3,"n":16,"o":18.31,"t":"2026-10-12T20:00:00Z","v":26833,"vw":18.309934},{"c":18.505,"h":18.505,"l":18.33,"n":58,"o":18.5,"t":"2026-10-13T13:30:00Z","v":5501,"vw":18.401207},{"c":18.315,"h":18.46,"l":18.315,"n":104,"o":18.44,"t":"2026-10-13T13:45:00Z","v":10774,"vw":18.437692},{"c":18.305,"h":18.315,"l":18.153,"n":10,"o":18.315,"t":"2026-10-13T14:00:00Z","v":23029,"vw":18.159193},{"c":18.115,"h":18.3,"l":18.11,"n":128,"o":18.3,"t":"2026-10-13T14:15:00Z","v":12611,"vw":18.14889},{"c":18.11,"h":18.115,"l":18.11,"n":34,"o":18.115,"t":"2026-10-13T14:30:00Z","v":7177,"vw":18.114857},{"c":17.99,"h":18.1,"l":17.945,"n":102,"o":18.1,"t":"2026-10-13T14:45:00Z","v":5320,"vw":18.0175},{"c":17.97,"h":17.97,"l":17.935,"n":14,"o":17.94,"t":"2026-10-13T15:00:00Z","v":748,"vw":17.943333},{"c":17.92,"h":18,"l":17.88,"n":177,"o":17.97,"t":"2026-10-13T15:15:00Z","v":15911,"vw":17.945243},{"c":17.81,"h":17.92,"l":17.77,"n":111,"o":17.91,"t":"2026-10-13T15:30:00Z","v":6675,"vw":17.841742},{"c":17.87,"h":17.87,"l":17.82,"n":32,"o":17.82,"t":"2026-10-13T15:45:00Z","v":1174,"vw":17.831731},{"c":17.91,"h":17.93,"l":17.86,"n":100,"o":17.86,"t":"2026-10-13T16:00:00Z","v":4220,"vw":17.892338},{"c":18.02,"h":18.02,"l":17.95,"n":109,"o":17.95,"t":"2026-10-13T16:15:00Z","v":3314,"vw":17.981667},{"c":17.91,"h":18.04,"l":17.91,"n":179,"o":18.04,"t":"2026-10-13T16:30:00Z","v":24914,"vw":17.98768},{"c":17.955,"h":17.98,"l":17.93,"n":46,"o":17.94,"t":"2026-10-13T16:45:00Z","v":5113,"vw":17.946322},{"c":18.12,"h":18.12,"l":17.955,"n":177,"o":17.955,"t":"2026-10-13T17:00:00Z","v":12728,"vw":18.028223},{"c":18.1425,"h":18.16,"l":18.13,"n":64,"o":18.15,"t":"2026-10-13T17:30:00Z","v":3034,"vw":18.144911},{"c":18.125,"h":18.135,"l":18.11,"n":71,"o":18.1246,"t":"2026-10-13T17:45:00Z","v":2940,"vw":18.120041},{"c":18.1,"h":18.17,"l":18.1,"n":114,"o":18.125,"t":"2026-10-13T18:00:00Z","v":5490,"vw":18.131808},{"c":18.08,"h":18.1075,"l":18.08,"n":31,"o":18.1075,"t":"2026-10-13T18:15:00Z","v":1142,"vw":18.086688},{"c":18.03,"h":18.08,"l":17.985,"n":254,"o":18.08,"t":"2026-10-13T18:30:00Z","v":26185,"vw":18.018237},{"c":18.065,"h":18.065,"l":18,"n":132,"o":18.035,"t":"2026-10-13T18:45:00Z","v":10589,"vw":18.030198},{"c":18.11,"h":18.18,"l":18.04,"n":154,"o":18.055,"t":"2026-10-13T19:00:00Z","v":14120,"vw":18.129502},{"c":18.085,"h":18.12,"l":18.04,"n":323,"o":18.105,"t":"2026-10-13T19:15:00Z","v":16308,"vw":18.075868},{"c":17.95,"h":18.08,"l":17.9415,"n":530,"o":18.08,"t":"2026-10-13T19:30:00Z","v":30238,"vw":17.997976},{"c":17.84,"h":17.96,"l":17.8,"n":807,"o":17.96,"t":"2026-10-13T19:45:00Z","v":55105,"vw":17.857065},{"c":18.02,"h":18.02,"l":17.84,"n":9,"o":17.84,"t":"2026-10-13T20:00:00Z","v":41778,"vw":17.841273},{"c":17.66,"h":17.68,"l":17.52,"n":29,"o":17.52,"t":"2026-10-14T13:30:00Z","v":2707,"vw":17.545851},{"c":17.455,"h":17.69,"l":17.455,"n":77,"o":17.64,"t":"2026-10-14T13:45:00Z","v":4195,"vw":17.558688},{"c":17.455,"h":17.57,"l":17.455,"n":12,"o":17.57,"t":"2026-10-14T14:00:00Z","v":629,"vw":17.483245},{"c":17.37,"h":17.455,"l":17.27,"n":144,"o":17.455,"t":"2026-10-14T14:15:00Z","v":6528,"vw":17.323295},{"c":17.24,"h":17.355,"l":17.24,"n":66,"o":17.355,"t":"2026-10-14T14:30:00Z","v":3683,"vw":17.302988},{"c":17.21,"h":17.31,"l":17.21,"n":91,"o":17.25,"t":"2026-10-14T14:45:00Z","v":3314,"vw":17.272621},{"c":17.03,"h":17.15,"l":17,"n":84,"o":17.15,"t":"2026-10-14T15:00:00Z","v":3634,"vw":17.0675},{"c":16.98,"h":17.025,"l":16.915,"n":168,"o":16.97,"t":"2026-10-14T15:15:00Z","v":5873,"vw":16.975571},{"c":16.81,"h":16.99,"l":16.8,"n":197,"o":16.99,"t":"2026-10-14T15:30:00Z","v":15656,"vw":16.886052},{"c":16.83,"h":16.9,"l":16.81,"n":81,"o":16.85,"t":"2026-10-14T15:45:00Z","v":7809,"vw":16.821766},{"c":16.82,"h":16.915,"l":16.82,"n":101,"o":16.87,"t":"2026-10-14T16:00:00Z","v":3485,"vw":16.859594},{"c":16.765,"h":16.81,"l":16.74,"n":68,"o":16.81,"t":"2026-10-14T16:15:00Z","v":2641,"vw":16.76722},{"c":16.83,"h":16.83,"l":16.77,"n":91,"o":16.79,"t":"2026-10-14T16:30:00Z","v":4061,"vw":16.786506},{"c":16.81,"h":16.84,"l":16.8,"n":108,"o":16.81,"t":"2026-10-14T16:45:00Z","v":4152,"vw":16.824655},{"c":16.73,"h":16.81,"l":16.73,"n":109,"o":16.81,"t":"2026-10-14T17:00:00Z","v":3544,"vw":16.765278},{"c":16.63,"h":16.77,"l":16.6,"n":135,"o":16.745,"t":"2026-10-14T17:15:00Z","v":5860,"vw":16.693876},{"c":16.58,"h":16.649,"l":16.56,"n":82,"o":16.625,"t":"2026-10-14T17:30:00Z","v":3439,"vw":16.597718},{"c":16.5,"h":16.57,"l":16.48,"n":160,"o":16.55,"t":"2026-10-14T17:45:00Z","v":6878,"vw":16.531279},{"c":16.52,"h":16.52,"l":16.37,"n":183,"o":16.46,"t":"2026-10-14T18:00:00Z","v":13538,"vw":16.420752},{"c":16.455,"h":16.53,"l":16.4187,"n":70,"o":16.44,"t":"2026-10-14T18:15:00Z","v":2896,"vw":16.479727},{"c":16.66,"h":16.715,"l":16.445,"n":254,"o":16.445,"t":"2026-10-14T18:30:00Z","v":18307,"vw":16.618805},{"c":16.905,"h":16.915,"l":16.595,"n":246,"o":16.595,"t":"2026-10-14T18:45:00Z","v":15692,"vw":16.782584},{"c":16.99,"h":16.99,"l":16.9,"n":137,"o":16.9,"t":"2026-10-14T19:00:00Z","v":5037,"vw":16.954423},{"c":17.02,"h":17.02,"l":16.97,"n":99,"o":16.97,"t":"2026-10-14T19:15:00Z","v":4784,"vw":16.998344},{"c":17.08,"h":17.12,"l":16.98,"n":401,"o":17.03,"t":"2026-10-14T19:30:00Z","v":16076,"vw":17.040006},{"c":17.05,"h":17.11,"l":16.89,"n":811,"o":17.11,"t":"2026-10-14T19:45:00Z","v":48421,"vw":17.004587},{"c":17.05,"h":17.05,"l":17.05,"n":5,"o":17.05,"t":"2026-10-14T20:00:00Z","v":28025,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-14T20:45:00Z","v":257,"vw":17.05},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T10:00:00Z","v":117,"vw":17.01},{"c":16.84,"h":16.93,"l":16.8,"n":14,"o":16.93,"t":"2026-10-15T13:30:00Z","v":2221,"vw":16.89915},{"c":16.7,"h":16.795,"l":16.56,"n":249,"o":16.76,"t":"2026-10-15T13:45:00Z","v":23848,"vw":16.600795},{"c":16.815,"h":16.9,"l":16.715,"n":141,"o":16.74,"t":"2026-10-15T14:00:00Z","v":7249,"vw":16.79097},{"c":16.86,"h":16.98,"l":16.815,"n":159,"o":16.815,"t":"2026-10-15T14:15:00Z","v":9282,"vw":16.911313},{"c":16.91,"h":16.91,"l":16.84,"n":89,"o":16.85,"t":"2026-10-15T14:30:00Z","v":3183,"vw":16.859176},{"c":16.86,"h":16.86,"l":16.85,"n":35,"o":16.85,"t":"2026-10-15T14:45:00Z","v":893,"vw":16.8525},{"c":17,"h":17,"l":16.86,"n":77,"o":16.89,"t":"2026-10-15T15:00:00Z","v":3264,"vw":16.907368},{"c":16.92,"h":17.105,"l":16.92,"n":69,"o":17.07,"t":"2026-10-15T15:15:00Z","v":2636,"vw":17.012885},{"c":16.81,"h":16.955,"l":16.795,"n":84,"o":16.955,"t":"2026-10-15T15:30:00Z","v":3211,"vw":16.845833},{"c":17.015,"h":17.02,"l":16.84,"n":243,"o":16.84,"t":"2026-10-15T15:45:00Z","v":19302,"vw":16.915183},{"c":16.93,"h":16.96,"l":16.9,"n":77,"o":16.96,"t":"2026-10-15T16:00:00Z","v":2987,"vw":16.927857},{"c":16.88,"h":16.93,"l":16.88,"n":140,"o":16.9,"t":"2026-10-15T16:15:00Z","v":4895,"vw":16.90986},{"c":16.82,"h":16.88,"l":16.79,"n":139,"o":16.85,"t":"2026-10-15T16:30:00Z","v":5407,"vw":16.839739},{"c":16.82,"h":16.82,"l":16.78,"n":94,"o":16.78,"t":"2026-10-15T16:45:00Z","v":2490,"vw":16.7975},{"c":16.85,"h":16.86,"l":16.79,"n":129,"o":16.79,"t":"2026-10-15T17:00:00Z","v":4324,"vw":16.825189},{"c":16.81,"h":16.85,"l":16.8,"n":99,"o":16.82,"t":"2026-10-15T17:15:00Z","v":2717,"vw":16.827242},{"c":16.82,"h":16.88,"l":16.8,"n":61,"o":16.81,"t":"2026-10-15T17:30:00Z","v":2865,"vw":16.837826},{"c":16.825,"h":16.825,"l":16.76,"n":70,"o":16.82,"t":"2026-10-15T17:45:00Z","v":2777,"vw":16.805409},{"c":16.727,"h":16.82,"l":16.72,"n":97,"o":16.79,"t":"2026-10-15T18:00:00Z","v":2699,"vw":16.750203},{"c":16.73,"h":16.77,"l":16.72,"n":105,"o":16.72,"t":"2026-10-15T18:15:00Z","v":3618,"vw":16.740819},{"c":16.71,"h":16.77,"l":16.69,"n":135,"o":16.72,"t":"2026-10-15T18:30:00Z","v":8290,"vw":16.722738},{"c":16.78,"h":16.81,"l":16.7,"n":141,"o":16.7,"t":"2026-10-15T18:45:00Z","v":4965,"vw":16.760924},{"c":16.8,"h":16.86,"l":16.79,"n":131,"o":16.79,"t":"2026-10-15T19:00:00Z","v":5665,"vw":16.821487},{"c":16.835,"h":16.86,"l":16.8,"n":112,"o":16.82,"t":"2026-10-15T19:15:00Z","v":4505,"vw":16.8255},{"c":16.9093,"h":16.9154,"l":16.8,"n":204,"o":16.81,"t":"2026-10-15T19:30:00Z","v":7032,"vw":16.868057},{"c":17.12,"h":17.29,"l":16.84,"n":2539,"o":16.88,"t":"2026-10-15T19:45:00Z","v":260290,"vw":17.172588},{"c":17.17,"h":17.17,"l":17.17,"n":12,"o":17.17,"t":"2026-10-15T20:00:00Z","v":237879,"vw":17.17},{"c":16.94,"h":17.07,"l":16.875,"n":45,"o":17.01,"t":"2026-10-16T13:30:00Z","v":6249,"vw":16.991292},{"c":16.955,"h":16.98,"l":16.9,"n":77,"o":16.91,"t":"2026-10-16T13:45:00Z","v":4261,"vw":16.942965},{"c":17.13,"h":17.13,"l":17,"n":151,"o":17,"t":"2026-10-16T14:00:00Z","v":12373,"vw":17.077729},{"c":17.055,"h":17.135,"l":17.055,"n":70,"o":17.13,"t":"2026-10-16T14:15:00Z","v":5923,"vw":17.073712},{"c":16.99,"h":17.06,"l":16.99,"n":26,"o":17.055,"t":"2026-10-16T14:30:00Z","v":2229,"vw":17.047274},{"c":17,"h":17.045,"l":16.99,"n":37,"o":17,"t":"2026-10-16T14:45:00Z","v":1928,"vw":17.006726},{"c":17.15,"h":17.15,"l":16.99,"n":216,"o":17,"t":"2026-10-16T15:00:00Z","v":9992,"vw":17.074026},{"c":17.14,"h":17.15,"l":17.09,"n":164,"o":17.105,"t":"2026-10-16T15:15:00Z","v":15637,"vw":17.105676},{"c":17.085,"h":17.14,"l":17.08,"n":215,"o":17.13,"t":"2026-10-16T15:30:00Z","v":14295,"vw":17.117118},{"c":17.22,"h":17.24,"l":17.1,"n":207,"o":17.1,"t":"2026-10-16T15:45:00Z","v":15694,"vw":17.181766},{"c":17.2,"h":17.22,"l":17.18,"n":450,"o":17.21,"t":"2026-10-16T16:00:00Z","v":9903,"vw":17.202782},{"c":17.165,"h":17.21,"l":17.12,"n":136,"o":17.19,"t":"2026-10-16T16:15:00Z","v":10976,"vw":17.147498},{"c":17.105,"h":17.165,"l":17.07,"n":153,"o":17.165,"t":"2026-10-16T16:30:00Z","v":11297,"vw":17.118203},{"c":17.09,"h":17.125,"l":17.09,"n":59,"o":17.115,"t":"2026-10-16T16:45:00Z","v":3035,"vw":17.111123},{"c":17.015,"h":17.13,"l":17.015,"n":191,"o":17.07,"t":"2026-10-16T17:00:00Z","v":9135,"vw":17.098222},{"c":16.932,"h":17.005,"l":16.92,"n":174,"o":17.005,"t":"2026-10-16T17:15:00Z","v":14217,"vw":16.963824},{"c":17.02,"h":17.025,"l":16.945,"n":94,"o":16.95,"t":"2026-10-16T17:30:00Z","v":4905,"vw":16.992447},{"c":16.9,"h":17.02,"l":16.87,"n":136,"o":17.02,"t":"2026-10-16T17:45:00Z","v":6923,"vw":16.966304},{"c":16.825,"h":16.845,"l":16.8,"n":61,"o":16.845,"t":"2026-10-16T18:00:00Z","v":2454,"vw":16.825},{"c":16.75,"h":16.825,"l":16.75,"n":65,"o":16.825,"t":"2026-10-16T18:15:00Z","v":2492,"vw":16.784506},{"c":16.83,"h":16.83,"l":16.71,"n":141,"o":16.72,"t":"2026-10-16T18:30:00Z","v":9273,"vw":16.763579},{"c":16.74,"h":16.82,"l":16.74,"n":146,"o":16.82,"t":"2026-10-16T18:45:00Z","v":9644,"vw":16.797989},{"c":16.81,"h":16.825,"l":16.74,"n":180,"o":16.74,"t":"2026-10-16T19:00:00Z","v":9625,"vw":16.778819},{"c":16.83,"h":16.87,"l":16.79,"n":75,"o":16.79,"t":"2026-10-16T19:15:00Z","v":3529,"vw":16.832022},{"c":16.76,"h":16.84,"l":16.76,"n":166,"o":16.83,"t":"2026-10-16T19:30:00Z","v":7389,"vw":16.813318},{"c":16.96,"h":16.96,"l":16.76,"n":1617,"o":16.77,"t":"2026-10-16T19:45:00Z","v":104374,"vw":16.912998},{"c":16.96,"h":16.96,"l":16.96,"n":8,"o":16.96,"t":"2026-10-16T20:00:00Z","v":132583,"vw":16.96},{"c":16.885,"h":17.02,"l":16.645,"n":65,"o":17.02,"t":"2026-10-19T13:30:00Z","v":4859,"vw":16.836082},{"c":16.97,"h":16.97,"l":16.705,"n":159,"o":16.705,"t":"2026-10-19T13:45:00Z","v":8695,"vw":16.872837},{"c":16.895,"h":16.99,"l":16.895,"n":37,"o":16.99,"t":"2026-10-19T14:00:00Z","v":2133,"vw":16.909108},{"c":17.015,"h":17.06,"l":17.015,"n":23,"o":17.04,"t":"2026-10-19T14:15:00Z","v":820,"vw":17.04},{"c":16.91,"h":17.015,"l":16.835,"n":94,"o":17.015,"t":"2026-10-19T14:30:00Z","v":2997,"vw":16.897535},{"c":16.965,"h":16.965,"l":16.89,"n":67,"o":16.91,"t":"2026-10-19T14:45:00Z","v":2205,"vw":16.928059},{"c":17.06,"h":17.06,"l":16.99,"n":57,"o":16.99,"t":"2026-10-19T15:00:00Z","v":2435,"vw":17.011724},{"c":17.03,"h":17.14,"l":17.03,"n":102,"o":17.08,"t":"2026-10-19T15:15:00Z","v":4839,"vw":17.087215},{"c":17.095,"h":17.13,"l":17.065,"n":58,"o":17.065,"t":"2026-10-19T15:30:00Z","v":2661,"vw":17.107575},{"c":17.13,"h":17.17,"l":17.115,"n":130,"o":17.12,"t":"2026-10-19T15:45:00Z","v":5227,"vw":17.135945},{"c":17.11,"h":17.11,"l":17.01,"n":103,"o":17.03,"t":"2026-10-19T16:00:00Z","v":5232,"vw":17.075335},{"c":17.09,"h":17.13,"l":17.08,"n":33,"o":17.09,"t":"2026-10-19T16:15:00Z","v":940,"vw":17.096},{"c":17.17,"h":17.18,"l":17.09,"n":147,"o":17.09,"t":"2026-10-19T16:30:00Z","v":7588,"vw":17.130388},{"c":17.36,"h":17.36,"l":17.14,"n":258,"o":17.165,"t":"2026-10-19T16:45:00Z","v":18135,"vw":17.250325},{"c":17.31,"h":17.34,"l":17.31,"n":39,"o":17.34,"t":"2026-10-19T17:00:00Z","v":1273,"vw":17.334},{"c":17.35,"h":17.36,"l":17.315,"n":130,"o":17.315,"t":"2026-10-19T17:15:00Z","v":3128,"vw":17.339463},{"c":17.375,"h":17.38,"l":17.32,"n":109,"o":17.335,"t":"2026-10-19T17:30:00Z","v":4881,"vw":17.363693},{"c":17.355,"h":17.375,"l":17.31,"n":111,"o":17.375,"t":"2026-10-19T17:45:00Z","v":6212,"vw":17.34066},{"c":17.33,"h":17.35,"l":17.3,"n":118,"o":17.34,"t":"2026-10-19T18:00:00Z","v":5505,"vw":17.333809},{"c":17.33,"h":17.3699,"l":17.33,"n":94,"o":17.35,"t":"2026-10-19T18:15:00Z","v":3457,"vw":17.350119},{"c":17.37,"h":17.38,"l":17.317,"n":97,"o":17.335,"t":"2026-10-19T18:30:00Z","v":4377,"vw":17.350497},{"c":17.44,"h":17.455,"l":17.4,"n":175,"o":17.42,"t":"2026-10-19T18:45:00Z","v":7370,"vw":17.432677},{"c":17.475,"h":17.48,"l":17.46,"n":56,"o":17.47,"t":"2026-10-19T19:00:00Z","v":2777,"vw":17.471659},{"c":17.5,"h":17.5,"l":17.41,"n":145,"o":17.465,"t":"2026-10-19T19:15:00Z","v":7545,"vw":17.470935},{"c":17.51,"h":17.53,"l":17.45,"n":306,"o":17.485,"t":"2026-10-19T19:30:00Z","v":14673,"vw":17.4794},{"c":17.46,"h":17.54,"l":17.42,"n":646,"o":17.49,"t":"2026-10-19T19:45:00Z","v":42514,"vw":17.483995},{"c":17.48,"h":17.48,"l":17.48,"n":13,"o":17.48,"t":"2026-10-19T20:00:00Z","v":32955,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T12:30:00Z","v":114,"vw":17.4},{"c":17.615,"h":17.615,"l":17.215,"n":65,"o":17.41,"t":"2026-10-20T13:30:00Z","v":4790,"vw":17.417676},{"c":17.39,"h":17.5,"l":17.28,"n":65,"o":17.33,"t":"2026-10-20T13:45:00Z","v":3019,"vw":17.409537},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-20T14:00:00Z","v":102,"vw":17.37},{"c":17.54,"h":17.61,"l":17.355,"n":45,"o":17.355,"t":"2026-10-20T14:15:00Z","v":3185,"vw":17.523684},{"c":17.445,"h":17.59,"l":17.445,"n":33,"o":17.58,"t":"2026-10-20T14:30:00Z","v":1180,"vw":17.531057},{"c":17.49,"h":17.56,"l":17.48,"n":35,"o":17.54,"t":"2026-10-20T14:45:00Z","v":1887,"vw":17.52},{"c":17.495,"h":17.55,"l":17.475,"n":34,"o":17.55,"t":"2026-10-20T15:00:00Z","v":1474,"vw":17.496903},{"c":17.5,"h":17.5,"l":17.49,"n":14,"o":17.5,"t":"2026-10-20T15:15:00Z","v":458,"vw":17.495},{"c":17.51,"h":17.54,"l":17.49,"n":23,"o":17.49,"t":"2026-10-20T15:30:00Z","v":1379,"vw":17.504912},{"c":17.5,"h":17.51,"l":17.46,"n":77,"o":17.46,"t":"2026-10-20T15:45:00Z","v":4026,"vw":17.494113},{"c":17.315,"h":17.45,"l":17.315,"n":43,"o":17.445,"t":"2026-10-20T16:00:00Z","v":3094,"vw":17.422162},{"c":17.385,"h":17.485,"l":17.315,"n":41,"o":17.485,"t":"2026-10-20T16:15:00Z","v":823,"vw":17.39625},{"c":17.415,"h":17.415,"l":17.375,"n":8,"o":17.375,"t":"2026-10-20T16:30:00Z","v":291,"vw":17.395},{"c":17.49,"h":17.51,"l":17.38,"n":77,"o":17.38,"t":"2026-10-20T16:45:00Z","v":3674,"vw":17.447484},{"c":17.49,"h":17.49,"l":17.485,"n":24,"o":17.485,"t":"2026-10-20T17:00:00Z","v":595,"vw":17.486},{"c":17.525,"h":17.525,"l":17.43,"n":101,"o":17.43,"t":"2026-10-20T17:15:00Z","v":2590,"vw":17.490996},{"c":17.56,"h":17.58,"l":17.525,"n":19,"o":17.56,"t":"2026-10-20T17:30:00Z","v":568,"vw":17.555769},{"c":17.58,"h":17.58,"l":17.53,"n":34,"o":17.58,"t":"2026-10-20T17:45:00Z","v":775,"vw":17.5675},{"c":17.53,"h":17.57,"l":17.5,"n":63,"o":17.535,"t":"2026-10-20T18:00:00Z","v":2452,"vw":17.524662},{"c":17.525,"h":17.58,"l":17.525,"n":77,"o":17.58,"t":"2026-10-20T18:15:00Z","v":1174,"vw":17.563125},{"c":17.52,"h":17.58,"l":17.48,"n":131,"o":17.58,"t":"2026-10-20T18:30:00Z","v":4828,"vw":17.526783},{"c":17.55,"h":17.55,"l":17.515,"n":49,"o":17.515,"t":"2026-10-20T18:45:00Z","v":1502,"vw":17.529643},{"c":17.595,"h":17.6,"l":17.56,"n":118,"o":17.56,"t":"2026-10-20T19:00:00Z","v":2995,"vw":17.577917},{"c":17.6,"h":17.6,"l":17.565,"n":56,"o":17.6,"t":"2026-10-20T19:15:00Z","v":1545,"vw":17.583333},{"c":17.54,"h":17.62,"l":17.54,"n":268,"o":17.575,"t":"2026-10-20T19:30:00Z","v":12106,"vw":17.572011},{"c":17.55,"h":17.61,"l":17.52,"n":633,"o":17.5439,"t":"2026-10-20T19:45:00Z","v":29932,"vw":17.573579},{"c":17.55,"h":17.55,"l":17.55,"n":15,"o":17.55,"t":"2026-10-20T20:00:00Z","v":23333,"vw":17.55},{"c":17.66,"h":17.67,"l":17.66,"n":7,"o":17.67,"t":"2026-10-20T21:15:00Z","v":818,"vw":17.665831},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-21T10:15:00Z","v":100,"vw":17.56},{"c":17.65,"h":17.77,"l":17.555,"n":101,"o":17.72,"t":"2026-10-21T13:30:00Z","v":4808,"vw":17.679151},{"c":17.7,"h":17.73,"l":17.64,"n":27,"o":17.72,"t":"2026-10-21T13:45:00Z","v":1017,"vw":17.698333},{"c":17.64,"h":17.66,"l":17.5421,"n":40,"o":17.64,"t":"2026-10-21T14:00:00Z","v":3399,"vw":17.608079},{"c":17.62,"h":17.73,"l":17.62,"n":25,"o":17.73,"t":"2026-10-21T14:15:00Z","v":1011,"vw":17.669167},{"c":17.67,"h":17.67,"l":17.62,"n":9,"o":17.62,"t":"2026-10-21T14:30:00Z","v":299,"vw":17.645},{"c":17.81,"h":17.815,"l":17.68,"n":149,"o":17.68,"t":"2026-10-21T14:45:00Z","v":14847,"vw":17.795529},{"c":17.8,"h":17.85,"l":17.79,"n":154,"o":17.795,"t":"2026-10-21T15:00:00Z","v":5896,"vw":17.822656},{"c":17.84,"h":17.84,"l":17.81,"n":103,"o":17.83,"t":"2026-10-21T15:15:00Z","v":5897,"vw":17.833573},{"c":17.9,"h":17.9,"l":17.87,"n":51,"o":17.87,"t":"2026-10-21T15:30:00Z","v":1616,"vw":17.878333},{"c":17.89,"h":17.91,"l":17.88,"n":39,"o":17.9,"t":"2026-10-21T15:45:00Z","v":1226,"vw":17.898226},{"c":17.86,"h":17.875,"l":17.845,"n":77,"o":17.87,"t":"2026-10-21T16:00:00Z","v":3510,"vw":17.868077},{"c":17.903,"h":17.91,"l":17.87,"n":83,"o":17.88,"t":"2026-10-21T16:15:00Z","v":5100,"vw":17.894361},{"c":17.95,"h":18.01,"l":17.89,"n":103,"o":17.89,"t":"2026-10-21T16:30:00Z","v":4582,"vw":17.957402},{"c":17.91,"h":17.93,"l":17.9,"n":72,"o":17.92,"t":"2026-10-21T16:45:00Z","v":6575,"vw":17.920582},{"c":17.9125,"h":17.98,"l":17.9,"n":126,"o":17.92,"t":"2026-10-21T17:00:00Z","v":7352,"vw":17.916576},{"c":17.925,"h":17.94,"l":17.925,"n":20,"o":17.94,"t":"2026-10-21T17:15:00Z","v":515,"vw":17.9325},{"c":17.96,"h":17.96,"l":17.94,"n":52,"o":17.94,"t":"2026-10-21T17:30:00Z","v":1567,"vw":17.947143},{"c":17.97,"h":18,"l":17.97,"n":38,"o":17.97,"t":"2026-10-21T17:45:00Z","v":854,"vw":17.977732},{"c":17.96,"h":17.97,"l":17.95,"n":52,"o":17.97,"t":"2026-10-21T18:00:00Z","v":1230,"vw":17.96},{"c":17.955,"h":17.955,"l":17.935,"n":73,"o":17.95,"t":"2026-10-21T18:15:00Z","v":2417,"vw":17.941446},{"c":17.975,"h":18,"l":17.97,"n":81,"o":17.97,"t":"2026-10-21T18:30:00Z","v":3065,"vw":17.976086},{"c":17.895,"h":17.975,"l":17.895,"n":83,"o":17.975,"t":"2026-10-21T18:45:00Z","v":2629,"vw":17.918333},{"c":17.785,"h":17.9,"l":17.75,"n":271,"o":17.87,"t":"2026-10-21T19:00:00Z","v":28821,"vw":17.83435},{"c":17.87,"h":17.87,"l":17.79,"n":304,"o":17.79,"t":"2026-10-21T19:15:00Z","v":11729,"vw":17.834696},{"c":17.7,"h":17.9,"l":17.7,"n":522,"o":17.88,"t":"2026-10-21T19:30:00Z","v":51040,"vw":17.847488},{"c":17.74,"h":17.8,"l":17.675,"n":622,"o":17.695,"t":"2026-10-21T19:45:00Z","v":27757,"vw":17.744301},{"c":17.74,"h":17.74,"l":17.74,"n":15,"o":17.74,"t":"2026-10-21T20:00:00Z","v":23697,"vw":17.74},{"c":17.1,"h":17.46,"l":16.98,"n":70,"o":17.46,"t":"2026-10-22T13:30:00Z","v":5094,"vw":17.113616},{"c":17.205,"h":17.205,"l":17.205,"n":4,"o":17.205,"t":"2026-10-22T14:00:00Z","v":135,"vw":17.205},{"c":17.215,"h":17.215,"l":17.215,"n":3,"o":17.215,"t":"2026-10-22T14:15:00Z","v":211,"vw":17.215},{"c":17.215,"h":17.215,"l":17.215,"n":21,"o":17.215,"t":"2026-10-22T14:30:00Z","v":650,"vw":17.215},{"c":17.175,"h":17.21,"l":17.175,"n":12,"o":17.21,"t":"2026-10-22T14:45:00Z","v":1007,"vw":17.2065},{"c":17.16,"h":17.34,"l":16.99,"n":138,"o":17.33,"t":"2026-10-22T15:00:00Z","v":26231,"vw":17.089626},{"c":17.15,"h":17.22,"l":17.09,"n":174,"o":17.09,"t":"2026-10-22T15:15:00Z","v":10302,"vw":17.178215},{"c":17.17,"h":17.22,"l":17.13,"n":249,"o":17.19,"t":"2026-10-22T15:30:00Z","v":26192,"vw":17.177852},{"c":17.285,"h":17.285,"l":17.16,"n":44,"o":17.16,"t":"2026-10-22T15:45:00Z","v":1929,"vw":17.218488},{"c":17.295,"h":17.32,"l":17.29,"n":15,"o":17.29,"t":"2026-10-22T16:00:00Z","v":599,"vw":17.30125},{"c":17.34,"h":17.38,"l":17.33,"n":45,"o":17.34,"t":"2026-10-22T16:15:00Z","v":1857,"vw":17.344199},{"c":17.34,"h":17.35,"l":17.27,"n":170,"o":17.34,"t":"2026-10-22T16:30:00Z","v":14162,"vw":17.332284},{"c":17.33,"h":17.39,"l":17.3,"n":81,"o":17.3,"t":"2026-10-22T16:45:00Z","v":3311,"vw":17.333426},{"c":17.294,"h":17.33,"l":17.294,"n":15,"o":17.33,"t":"2026-10-22T17:00:00Z","v":232,"vw":17.311225},{"c":17.335,"h":17.37,"l":17.32,"n":65,"o":17.32,"t":"2026-10-22T17:15:00Z","v":2249,"vw":17.335469},{"c":17.31,"h":17.335,"l":17.31,"n":15,"o":17.335,"t":"2026-10-22T17:30:00Z","v":455,"vw":17.318333},{"c":17.35,"h":17.38,"l":17.3,"n":81,"o":17.38,"t":"2026-10-22T17:45:00Z","v":5916,"vw":17.339636},{"c":17.35,"h":17.35,"l":17.26,"n":282,"o":17.35,"t":"2026-10-22T18:00:00Z","v":19811,"vw":17.319498},{"c":17.385,"h":17.3931,"l":17.34,"n":142,"o":17.35,"t":"2026-10-22T18:15:00Z","v":5010,"vw":17.36699},{"c":17.35,"h":17.35,"l":17.29,"n":266,"o":17.35,"t":"2026-10-22T18:30:00Z","v":25804,"vw":17.333497},{"c":17.31,"h":17.36,"l":17.31,"n":264,"o":17.35,"t":"2026-10-22T18:45:00Z","v":20328,"vw":17.343522},{"c":17.29,"h":17.31,"l":17.245,"n":96,"o":17.245,"t":"2026-10-22T19:00:00Z","v":4461,"vw":17.285198},{"c":17.21,"h":17.26,"l":17.18,"n":83,"o":17.25,"t":"2026-10-22T19:15:00Z","v":5311,"vw":17.227367},{"c":17.24,"h":17.25,"l":17.205,"n":184,"o":17.24,"t":"2026-10-22T19:30:00Z","v":7214,"vw":17.234882},{"c":17.3,"h":17.32,"l":17.2,"n":915,"o":17.24,"t":"2026-10-22T19:45:00Z","v":36125,"vw":17.282141},{"c":17.27,"h":17.27,"l":17.27,"n":7,"o":17.27,"t":"2026-10-22T20:00:00Z","v":32976,"vw":17.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":27.497463418818377,"iv":1.7100364104613175,"gamma":0.03949491600039995,"theta":-0.04561524632294816,"vega":0.015373645215342038,"rho":0.002611546398077201,"breakevenPct":64.86660925777869},{"delta":0.3,"premium":0.9771360416214432,"strike":22.28639583785568,"iv":1.2645574777690363,"gamma":0.05700981412572773,"theta":-0.03744981719523012,"vega":0.016849820628857363,"rho":0.0032788175878894414,"breakevenPct":34.704874808784744},{"delta":0.35,"premium":0.9980791365363733,"strike":20.19208634636267,"iv":1.0170922787423073,"gamma":0.07544490552557515,"theta":-0.03226954511714628,"vega":0.01795356634368212,"rho":0.003930458645086509,"breakevenPct":22.699278997678316},{"delta":0.4,"premium":1.2258868227468147,"strike":19.40556099277154,"iv":1.0073801358599412,"gamma":0.07731144177201665,"theta":-0.0327784599831112,"vega":0.018333945946028475,"rho":0.004432208031747989,"breakevenPct":19.464086945676637},{"delta":0.45,"premium":1.4745836794184006,"strike":18.751095580477894,"iv":1.0216762782348763,"gamma":0.07750488659799389,"theta":-0.03386186850753786,"vega":0.018641280094173384,"rho":0.00491882136908892,"breakevenPct":17.114529588281957},{"delta":0.5,"premium":1.723280536089986,"strike":18.096630168184248,"iv":1.0359724206098113,"gamma":0.07769833142397112,"theta":-0.034945277031964525,"vega":0.018948614242318293,"rho":0.005405434706429853,"breakevenPct":14.764972230887278},{"delta":0.55,"premium":1.968514521980328,"strike":17.45127757373598,"iv":1.0443082664926424,"gamma":0.07785373705471611,"theta":-0.03565361018755265,"vega":0.01914052776879988,"rho":0.005895088692457116,"breakevenPct":12.448130258924762},{"delta":0.6,"premium":2.1780254257184457,"strike":16.899933090214617,"iv":0.9911575092968166,"gamma":0.07761672917016457,"theta":-0.032492654229938474,"vega":0.018141758590032475,"rho":0.006416110104438048,"breakevenPct":10.468781215593872},{"delta":0.65,"premium":2.387536329456564,"strike":16.348588606693255,"iv":0.9380067521009905,"gamma":0.07737972128561305,"theta":-0.029331698272324288,"vega":0.01714298941126507,"rho":0.0069371315164189805,"breakevenPct":8.48943217226298},{"delta":0.7,"premium":2.5970472331946817,"strike":15.797244123171891,"iv":0.8848559949051645,"gamma":0.0771427134010615,"theta":-0.02617074231471011,"vega":0.016144220232497668,"rho":0.007458152928399912,"breakevenPct":6.510083128932089},{"delta":0.75,"premium":2.8065581369327997,"strike":15.245899639650528,"iv":0.8317052377093385,"gamma":0.07690570551650998,"theta":-0.023009786357095927,"vega":0.015145451053730262,"rho":0.007979174340380845,"breakevenPct":4.530734085601194},{"delta":0.8,"premium":3.280897945659378,"strike":14.54108681245858,"iv":0.8229972829688537,"gamma":0.06881491053677931,"theta":-0.019819416832339294,"vega":0.013286547382372428,"rho":0.008294438824328145,"breakevenPct":3.1962058952979633},{"delta":0.85,"premium":3.968439363817097,"strike":13.71272365805169,"iv":0.8500681908548708,"gamma":0.05440139165009941,"theta":-0.01660536779324056,"vega":0.010735188866799205,"rho":0.008444057839136456,"breakevenPct":2.380793409778737},{"delta":0.9,"premium":4.655980781974818,"strike":12.884360503644798,"iv":0.877139098740888,"gamma":0.03998787276341948,"theta":-0.013391318754141816,"vega":0.008183830351225978,"rho":0.008593676853944767,"breakevenPct":1.5653809242595083}],"put":[{"delta":0.1,"premium":1.1055663853069129,"strike":8.187191501615331,"iv":3.1631474420997874,"gamma":0.011516661717015573,"theta":-0.04551172307986548,"vega":0.008441989751283015,"rho":-0.0022505418591170457,"breakevenPct":58.99464321766983},{"delta":0.15,"premium":1.4551030181608946,"strike":10.510301816089452,"iv":2.6748917760408175,"gamma":0.018434983434522174,"theta":-0.05116703575134304,"vega":0.01125727050573887,"rho":-0.0032163534081632817,"breakevenPct":47.566885941351714},{"delta":0.2,"premium":1.3471289832033417,"strike":12.84559734269367,"iv":1.8794819638684162,"gamma":0.03470698022758768,"theta":-0.04342336750586413,"vega":0.013575617805100184,"rho":-0.0038280438449965724,"breakevenPct":33.419407298840014},{"delta":0.25,"premium":0.6505751303910933,"strike":15.264671395766035,"iv":0.7822341318545166,"gamma":0.08163784130706833,"theta":-0.019695976645431545,"vega":0.014994072941893323,"rho":-0.003998165716003103,"breakevenPct":15.378712997249906},{"delta":0.3,"premium":0.8359581224489079,"strike":15.752521374865546,"iv":0.7695029812970053,"gamma":0.0885043098127278,"theta":-0.02046071330072802,"vega":0.015955645848507612,"rho":-0.004831094569610007,"breakevenPct":13.627311798398154},{"delta":0.35,"premium":1.0213411145067224,"strike":16.24037135396506,"iv":0.7567718307394941,"gamma":0.09537077831838726,"theta":-0.021225449956024496,"vega":0.016917218755121904,"rho":-0.005664023423216911,"breakevenPct":11.875910599546401},{"delta":0.4,"premium":1.206724106564537,"strike":16.72822133306457,"iv":0.7440406801819828,"gamma":0.10223724682404672,"theta":-0.021990186611320975,"vega":0.01787879166173619,"rho":-0.006496952276823816,"breakevenPct":10.124509400694647},{"delta":0.45,"premium":1.3921070986223518,"strike":17.216071312164082,"iv":0.7313095296244716,"gamma":0.1091037153297062,"theta":-0.02275492326661745,"vega":0.018840364568350483,"rho":-0.00732988113043072,"breakevenPct":8.373108201842893},{"delta":0.5,"premium":1.7044907175112893,"strike":17.762167586552934,"iv":0.7392105870546913,"gamma":0.11011128951329655,"theta":-0.023336327145007524,"vega":0.019190265930757653,"rho":-0.008260756783995285,"breakevenPct":7.019821256273039},{"delta":0.55,"premium":2.1937029603612648,"strike":18.38936276969393,"iv":0.7758387857501254,"gamma":0.10296126442548921,"theta":-0.023662468640240842,"vega":0.018688509784244856,"rho":-0.009328008125539178,"breakevenPct":6.220846500679415},{"delta":0.6,"premium":2.6829152032112393,"strike":19.016557952834923,"iv":0.8124669844455594,"gamma":0.09581123933768189,"theta":-0.02398861013547416,"vega":0.01818675363773206,"rho":-0.01039525946708307,"breakevenPct":5.4218717450857925},{"delta":0.65,"premium":3.1721274460612143,"strike":19.643753135975917,"iv":0.8490951831409935,"gamma":0.08866121424987455,"theta":-0.02431475163070748,"vega":0.017684997491219268,"rho":-0.011462510808626963,"breakevenPct":4.622896989492168},{"delta":0.7,"premium":3.740551181102362,"strike":20.354330708661415,"iv":0.8684968503937008,"gamma":0.08115590551181102,"theta":-0.02330944881889764,"vega":0.016677165354330708,"rho":-0.01259162178984107,"breakevenPct":3.799771120098112},{"delta":0.75,"premium":4.4131233595800525,"strike":21.174540682414698,"iv":0.8652488188976378,"gamma":0.07318346456692913,"theta":-0.020553543307086614,"vega":0.015003937007874016,"rho":-0.013802066741732686,"breakevenPct":2.944891008484965},{"delta":0.8,"premium":5.0856955380577435,"strike":21.99475065616798,"iv":0.8620007874015748,"gamma":0.06521102362204723,"theta":-0.017797637795275587,"vega":0.01333070866141732,"rho":-0.015012511693624301,"breakevenPct":2.0900108968718185},{"delta":0.85,"premium":10.049800269645242,"strike":27.019669142031695,"iv":1.2450814049568635,"gamma":0.04216536464338072,"theta":-0.021033229076057258,"vega":0.01131073398337573,"rho":-0.019607976287611604,"breakevenPct":1.7378756665520825}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":27.497463418818377,"iv":1.7100364104613175,"gamma":0.03949491600039995,"theta":-0.04561524632294816,"vega":0.015373645215342038,"rho":0.002611546398077201,"breakevenPct":64.86660925777869},{"delta":0.3,"premium":0.9771360416214432,"strike":22.28639583785568,"iv":1.2645574777690363,"gamma":0.05700981412572773,"theta":-0.03744981719523012,"vega":0.016849820628857363,"rho":0.0032788175878894414,"breakevenPct":34.704874808784744},{"delta":0.35,"premium":0.9980791365363733,"strike":20.19208634636267,"iv":1.0170922787423073,"gamma":0.07544490552557515,"theta":-0.03226954511714628,"vega":0.01795356634368212,"rho":0.003930458645086509,"breakevenPct":22.699278997678316},{"delta":0.4,"premium":1.2258868227468147,"strike":19.40556099277154,"iv":1.0073801358599412,"gamma":0.07731144177201665,"theta":-0.0327784599831112,"vega":0.018333945946028475,"rho":0.004432208031747989,"breakevenPct":19.464086945676637},{"delta":0.45,"premium":1.4745836794184006,"strike":18.751095580477894,"iv":1.0216762782348763,"gamma":0.07750488659799389,"theta":-0.03386186850753786,"vega":0.018641280094173384,"rho":0.00491882136908892,"breakevenPct":17.114529588281957},{"delta":0.5,"premium":1.723280536089986,"strike":18.096630168184248,"iv":1.0359724206098113,"gamma":0.07769833142397112,"theta":-0.034945277031964525,"vega":0.018948614242318293,"rho":0.005405434706429853,"breakevenPct":14.764972230887278},{"delta":0.55,"premium":1.968514521980328,"strike":17.45127757373598,"iv":1.0443082664926424,"gamma":0.07785373705471611,"theta":-0.03565361018755265,"vega":0.01914052776879988,"rho":0.005895088692457116,"breakevenPct":12.448130258924762},{"delta":0.6,"premium":2.1780254257184457,"strike":16.899933090214617,"iv":0.9911575092968166,"gamma":0.07761672917016457,"theta":-0.032492654229938474,"vega":0.018141758590032475,"rho":0.006416110104438048,"breakevenPct":10.468781215593872},{"delta":0.65,"premium":2.387536329456564,"strike":16.348588606693255,"iv":0.9380067521009905,"gamma":0.07737972128561305,"theta":-0.029331698272324288,"vega":0.01714298941126507,"rho":0.0069371315164189805,"breakevenPct":8.48943217226298},{"delta":0.7,"premium":2.5970472331946817,"strike":15.797244123171891,"iv":0.8848559949051645,"gamma":0.0771427134010615,"theta":-0.02617074231471011,"vega":0.016144220232497668,"rho":0.007458152928399912,"breakevenPct":6.510083128932089},{"delta":0.75,"premium":2.8065581369327997,"strike":15.245899639650528,"iv":0.8317052377093385,"gamma":0.07690570551650998,"theta":-0.023009786357095927,"vega":0.015145451053730262,"rho":0.007979174340380845,"breakevenPct":4.530734085601194},{"delta":0.8,"premium":3.280897945659378,"strike":14.54108681245858,"iv":0.8229972829688537,"gamma":0.06881491053677931,"theta":-0.019819416832339294,"vega":0.013286547382372428,"rho":0.008294438824328145,"breakevenPct":3.1962058952979633},{"delta":0.85,"premium":3.968439363817097,"strike":13.71272365805169,"iv":0.8500681908548708,"gamma":0.05440139165009941,"theta":-0.01660536779324056,"vega":0.010735188866799205,"rho":0.008444057839136456,"breakevenPct":2.380793409778737},{"delta":0.9,"premium":4.655980781974818,"strike":12.884360503644798,"iv":0.877139098740888,"gamma":0.03998787276341948,"theta":-0.013391318754141816,"vega":0.008183830351225978,"rho":0.008593676853944767,"breakevenPct":1.5653809242595083}],"put":[{"delta":0.1,"premium":1.1055663853069129,"strike":8.187191501615331,"iv":3.1631474420997874,"gamma":0.011516661717015573,"theta":-0.04551172307986548,"vega":0.008441989751283015,"rho":-0.0022505418591170457,"breakevenPct":58.99464321766983},{"delta":0.15,"premium":1.4551030181608946,"strike":10.510301816089452,"iv":2.6748917760408175,"gamma":0.018434983434522174,"theta":-0.05116703575134304,"vega":0.01125727050573887,"rho":-0.0032163534081632817,"breakevenPct":47.566885941351714},{"delta":0.2,"premium":1.3471289832033417,"strike":12.84559734269367,"iv":1.8794819638684162,"gamma":0.03470698022758768,"theta":-0.04342336750586413,"vega":0.013575617805100184,"rho":-0.0038280438449965724,"breakevenPct":33.419407298840014},{"delta":0.25,"premium":0.6505751303910933,"strike":15.264671395766035,"iv":0.7822341318545166,"gamma":0.08163784130706833,"theta":-0.019695976645431545,"vega":0.014994072941893323,"rho":-0.003998165716003103,"breakevenPct":15.378712997249906},{"delta":0.3,"premium":0.8359581224489079,"strike":15.752521374865546,"iv":0.7695029812970053,"gamma":0.0885043098127278,"theta":-0.02046071330072802,"vega":0.015955645848507612,"rho":-0.004831094569610007,"breakevenPct":13.627311798398154},{"delta":0.35,"premium":1.0213411145067224,"strike":16.24037135396506,"iv":0.7567718307394941,"gamma":0.09537077831838726,"theta":-0.021225449956024496,"vega":0.016917218755121904,"rho":-0.005664023423216911,"breakevenPct":11.875910599546401},{"delta":0.4,"premium":1.206724106564537,"strike":16.72822133306457,"iv":0.7440406801819828,"gamma":0.10223724682404672,"theta":-0.021990186611320975,"vega":0.01787879166173619,"rho":-0.006496952276823816,"breakevenPct":10.124509400694647},{"delta":0.45,"premium":1.3921070986223518,"strike":17.216071312164082,"iv":0.7313095296244716,"gamma":0.1091037153297062,"theta":-0.02275492326661745,"vega":0.018840364568350483,"rho":-0.00732988113043072,"breakevenPct":8.373108201842893},{"delta":0.5,"premium":1.7044907175112893,"strike":17.762167586552934,"iv":0.7392105870546913,"gamma":0.11011128951329655,"theta":-0.023336327145007524,"vega":0.019190265930757653,"rho":-0.008260756783995285,"breakevenPct":7.019821256273039},{"delta":0.55,"premium":2.1937029603612648,"strike":18.38936276969393,"iv":0.7758387857501254,"gamma":0.10296126442548921,"theta":-0.023662468640240842,"vega":0.018688509784244856,"rho":-0.009328008125539178,"breakevenPct":6.220846500679415},{"delta":0.6,"premium":2.6829152032112393,"strike":19.016557952834923,"iv":0.8124669844455594,"gamma":0.09581123933768189,"theta":-0.02398861013547416,"vega":0.01818675363773206,"rho":-0.01039525946708307,"breakevenPct":5.4218717450857925},{"delta":0.65,"premium":3.1721274460612143,"strike":19.643753135975917,"iv":0.8490951831409935,"gamma":0.08866121424987455,"theta":-0.02431475163070748,"vega":0.017684997491219268,"rho":-0.011462510808626963,"breakevenPct":4.622896989492168},{"delta":0.7,"premium":3.740551181102362,"strike":20.354330708661415,"iv":0.8684968503937008,"gamma":0.08115590551181102,"theta":-0.02330944881889764,"vega":0.016677165354330708,"rho":-0.01259162178984107,"breakevenPct":3.799771120098112},{"delta":0.75,"premium":4.4131233595800525,"strike":21.174540682414698,"iv":0.8652488188976378,"gamma":0.07318346456692913,"theta":-0.020553543307086614,"vega":0.015003937007874016,"rho":-0.013802066741732686,"breakevenPct":2.944891008484965},{"delta":0.8,"premium":5.0856955380577435,"strike":21.99475065616798,"iv":0.8620007874015748,"gamma":0.06521102362204723,"theta":-0.017797637795275587,"vega":0.01333070866141732,"rho":-0.015012511693624301,"breakevenPct":2.0900108968718185},{"delta":0.85,"premium":10.049800269645242,"strike":27.019669142031695,"iv":1.2450814049568635,"gamma":0.04216536464338072,"theta":-0.021033229076057258,"vega":0.01131073398337573,"rho":-0.019607976287611604,"breakevenPct":1.7378756665520825}]}},"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"}}