{"symbol":"PINE","url":"https://intraalpha.com/companies/PINE","capturedAt":"2026-10-23T02:21:20.337Z","state":"ready","quote":{"symbol":"PINE","last_price":17.42,"prev_close":17.12,"regular_close":17.42,"change":0.3,"change_pct":1.7523,"regular_change":0.3,"regular_change_pct":1.7523,"extended_change":0,"extended_change_pct":0,"bid":17.35,"ask":18.23,"bid_size":500,"ask_size":100,"volume":156696,"vwap":17.40674,"open":17.17,"high":17.64,"low":17.17,"close":17.42,"trade_count":2895,"last_trade_at":"2026-10-22T23:00:00.00254412Z","last_quote_at":"2026-10-22T23:56:38.058219141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:13.731106887-04:00","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":"PINE","fetched_at":"2026-10-23T02:21:19.925322+00:00","name":"Alpine Income Property Trust, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Alpine Income Property Trust, Inc. (Ticker: PINE) is a leading real estate investment trust (REIT) that specializes in acquiring and managing a diverse portfolio of high-quality retail and commercial properties across the United States, all under long-term net leases with financially stable tenants. By concentrating on net-leased assets, PINE not only ensures a steady stream of rental income but also aims to enhance total shareholder returns through disciplined capital management and operational efficiency. The company's strategic focus on stability and capital growth positions it as an attractive investment opportunity for institutional investors seeking to diversify their real estate holdings in a competitive landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":328007000,"ebitda":52340000,"pe_ratio":81.52,"peg_ratio":null,"book_value":19.17,"dividend_per_share":1.17,"dividend_yield":0.0661,"eps":0.21,"revenue_ttm":69871000,"gross_profit_ttm":60367000,"profit_margin":0.0936,"operating_margin_ttm":0.444,"return_on_assets_ttm":0.0229,"return_on_equity_ttm":0.023,"quarterly_earnings_growth":0.757,"quarterly_revenue_growth":0.346,"analyst_target_price":21.48,"analyst_number":2,"beta":0.592,"fifty_two_week_high":21.62,"fifty_two_week_low":12.78,"fifty_day_ma":18.45,"two_hundred_day_ma":19.09,"shares_outstanding":17935400,"forward_pe":91.74,"price_to_sales":4.694,"price_to_book":0.882,"ev_to_revenue":9.59,"ev_to_ebitda":13.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:19.925322+00:00"},"optionObservedAt":"2026-10-22T19:50:50.140Z","bars":[{"c":17.9525,"h":18.02,"l":17.9525,"n":16,"o":18.02,"t":"2026-10-16T13:30:00Z","v":3805,"vw":18.018093},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-16T13:35:00Z","v":100,"vw":17.92},{"c":17.95,"h":17.95,"l":17.87,"n":5,"o":17.87,"t":"2026-10-16T13:45:00Z","v":4103,"vw":17.871951},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-10-16T13:50:00Z","v":108,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-16T13:55:00Z","v":106,"vw":18.08},{"c":18.14,"h":18.14,"l":18.08,"n":27,"o":18.08,"t":"2026-10-16T14:00:00Z","v":684,"vw":18.103333},{"c":17.94,"h":17.94,"l":17.94,"n":7,"o":17.94,"t":"2026-10-16T14:10:00Z","v":428,"vw":17.94},{"c":18.055,"h":18.055,"l":17.98,"n":17,"o":18,"t":"2026-10-16T14:20:00Z","v":1274,"vw":18.039394},{"c":18.15,"h":18.15,"l":17.965,"n":3,"o":17.965,"t":"2026-10-16T14:40:00Z","v":207,"vw":18.0575},{"c":18.035,"h":18.035,"l":18.035,"n":16,"o":18.035,"t":"2026-10-16T14:50:00Z","v":283,"vw":18.035},{"c":18.03,"h":18.09,"l":18.03,"n":14,"o":18.08,"t":"2026-10-16T14:55:00Z","v":437,"vw":18.066885},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-16T15:00:00Z","v":141,"vw":18.14},{"c":18.14,"h":18.14,"l":18.0201,"n":12,"o":18.1,"t":"2026-10-16T15:10:00Z","v":559,"vw":18.079742},{"c":18.155,"h":18.2,"l":18.08,"n":42,"o":18.08,"t":"2026-10-16T15:20:00Z","v":2483,"vw":18.130482},{"c":18.145,"h":18.145,"l":18.145,"n":7,"o":18.145,"t":"2026-10-16T15:25:00Z","v":239,"vw":18.145},{"c":18.14,"h":18.14,"l":18.14,"n":8,"o":18.14,"t":"2026-10-16T15:35:00Z","v":645,"vw":18.14},{"c":18.09,"h":18.105,"l":18.09,"n":33,"o":18.1,"t":"2026-10-16T15:40:00Z","v":1085,"vw":18.098333},{"c":18.09,"h":18.09,"l":18.03,"n":16,"o":18.075,"t":"2026-10-16T15:45:00Z","v":1770,"vw":18.069164},{"c":18.02,"h":18.02,"l":18.02,"n":8,"o":18.02,"t":"2026-10-16T15:50:00Z","v":266,"vw":18.02},{"c":18.05,"h":18.05,"l":18.015,"n":15,"o":18.015,"t":"2026-10-16T15:55:00Z","v":2375,"vw":18.016536},{"c":17.99,"h":18.05,"l":17.99,"n":9,"o":17.99,"t":"2026-10-16T16:00:00Z","v":463,"vw":18.0125},{"c":18.04,"h":18.04,"l":17.99,"n":9,"o":17.99,"t":"2026-10-16T16:05:00Z","v":665,"vw":17.998333},{"c":17.99,"h":17.99,"l":17.925,"n":21,"o":17.93,"t":"2026-10-16T16:10:00Z","v":933,"vw":17.939},{"c":17.9275,"h":17.99,"l":17.925,"n":11,"o":17.985,"t":"2026-10-16T16:20:00Z","v":706,"vw":17.947917},{"c":17.925,"h":17.925,"l":17.925,"n":2,"o":17.925,"t":"2026-10-16T16:25:00Z","v":102,"vw":17.925},{"c":17.925,"h":17.925,"l":17.925,"n":5,"o":17.925,"t":"2026-10-16T16:30:00Z","v":202,"vw":17.925},{"c":17.96,"h":17.96,"l":17.9078,"n":6,"o":17.9078,"t":"2026-10-16T16:40:00Z","v":729,"vw":17.918972},{"c":17.88,"h":17.915,"l":17.84,"n":66,"o":17.915,"t":"2026-10-16T16:45:00Z","v":4496,"vw":17.868858},{"c":17.89,"h":17.89,"l":17.87,"n":11,"o":17.87,"t":"2026-10-16T16:50:00Z","v":914,"vw":17.87625},{"c":17.87,"h":17.93,"l":17.87,"n":15,"o":17.88,"t":"2026-10-16T16:55:00Z","v":829,"vw":17.9075},{"c":17.95,"h":17.95,"l":17.875,"n":7,"o":17.94,"t":"2026-10-16T17:00:00Z","v":381,"vw":17.913147},{"c":17.96,"h":17.96,"l":17.875,"n":22,"o":17.95,"t":"2026-10-16T17:05:00Z","v":880,"vw":17.9275},{"c":17.945,"h":17.945,"l":17.875,"n":5,"o":17.875,"t":"2026-10-16T17:10:00Z","v":209,"vw":17.91},{"c":17.95,"h":17.95,"l":17.875,"n":8,"o":17.95,"t":"2026-10-16T17:15:00Z","v":1442,"vw":17.920629},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-16T17:25:00Z","v":105,"vw":17.8},{"c":17.875,"h":17.94,"l":17.875,"n":8,"o":17.875,"t":"2026-10-16T17:30:00Z","v":558,"vw":17.889009},{"c":17.95,"h":17.95,"l":17.875,"n":13,"o":17.875,"t":"2026-10-16T17:35:00Z","v":407,"vw":17.9},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-16T17:40:00Z","v":140,"vw":17.95},{"c":17.885,"h":17.9,"l":17.885,"n":5,"o":17.9,"t":"2026-10-16T17:50:00Z","v":334,"vw":17.893562},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-16T18:00:00Z","v":100,"vw":17.885},{"c":17.8925,"h":17.8925,"l":17.8925,"n":1,"o":17.8925,"t":"2026-10-16T18:05:00Z","v":100,"vw":17.8925},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T18:15:00Z","v":100,"vw":17.89},{"c":17.91,"h":17.94,"l":17.91,"n":2,"o":17.94,"t":"2026-10-16T18:25:00Z","v":200,"vw":17.925},{"c":17.92,"h":17.95,"l":17.91,"n":44,"o":17.9499,"t":"2026-10-16T18:30:00Z","v":3428,"vw":17.946164},{"c":17.95,"h":17.95,"l":17.915,"n":8,"o":17.915,"t":"2026-10-16T18:35:00Z","v":238,"vw":17.9325},{"c":17.915,"h":17.915,"l":17.88,"n":7,"o":17.88,"t":"2026-10-16T18:45:00Z","v":1525,"vw":17.8975},{"c":17.95,"h":17.95,"l":17.89,"n":19,"o":17.89,"t":"2026-10-16T18:50:00Z","v":818,"vw":17.93},{"c":17.94,"h":17.95,"l":17.91,"n":5,"o":17.95,"t":"2026-10-16T18:55:00Z","v":343,"vw":17.933333},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-10-16T19:00:00Z","v":168,"vw":17.91},{"c":17.925,"h":17.925,"l":17.92,"n":13,"o":17.92,"t":"2026-10-16T19:05:00Z","v":718,"vw":17.922},{"c":17.95,"h":17.95,"l":17.925,"n":35,"o":17.925,"t":"2026-10-16T19:10:00Z","v":2011,"vw":17.948254},{"c":17.93,"h":17.98,"l":17.93,"n":11,"o":17.95,"t":"2026-10-16T19:15:00Z","v":539,"vw":17.961818},{"c":17.94,"h":17.94,"l":17.94,"n":9,"o":17.94,"t":"2026-10-16T19:20:00Z","v":126,"vw":17.94},{"c":17.85,"h":17.945,"l":17.85,"n":38,"o":17.945,"t":"2026-10-16T19:25:00Z","v":1227,"vw":17.887},{"c":17.96,"h":17.96,"l":17.9,"n":49,"o":17.9,"t":"2026-10-16T19:30:00Z","v":3890,"vw":17.937829},{"c":17.93,"h":17.93,"l":17.88,"n":20,"o":17.93,"t":"2026-10-16T19:35:00Z","v":1476,"vw":17.901164},{"c":17.89,"h":17.925,"l":17.89,"n":10,"o":17.925,"t":"2026-10-16T19:40:00Z","v":337,"vw":17.9075},{"c":17.86,"h":17.93,"l":17.86,"n":35,"o":17.93,"t":"2026-10-16T19:45:00Z","v":1948,"vw":17.892323},{"c":17.905,"h":17.93,"l":17.88,"n":39,"o":17.91,"t":"2026-10-16T19:50:00Z","v":2221,"vw":17.908934},{"c":17.91,"h":17.95,"l":17.885,"n":225,"o":17.915,"t":"2026-10-16T19:55:00Z","v":11321,"vw":17.916775},{"c":17.93,"h":17.93,"l":17.93,"n":10,"o":17.93,"t":"2026-10-16T20:00:00Z","v":29223,"vw":17.93},{"c":17.8,"h":17.83,"l":17.8,"n":14,"o":17.83,"t":"2026-10-19T13:30:00Z","v":4460,"vw":17.828866},{"c":17.825,"h":17.825,"l":17.825,"n":4,"o":17.825,"t":"2026-10-19T13:45:00Z","v":241,"vw":17.825},{"c":17.655,"h":17.74,"l":17.655,"n":21,"o":17.72,"t":"2026-10-19T13:50:00Z","v":875,"vw":17.706865},{"c":17.785,"h":17.785,"l":17.69,"n":37,"o":17.73,"t":"2026-10-19T13:55:00Z","v":2859,"vw":17.743808},{"c":17.8,"h":17.8,"l":17.78,"n":19,"o":17.78,"t":"2026-10-19T14:05:00Z","v":1643,"vw":17.791756},{"c":17.785,"h":17.785,"l":17.7001,"n":3,"o":17.7001,"t":"2026-10-19T14:15:00Z","v":724,"vw":17.712848},{"c":17.79,"h":17.87,"l":17.705,"n":82,"o":17.71,"t":"2026-10-19T14:20:00Z","v":6287,"vw":17.783732},{"c":17.81,"h":17.81,"l":17.81,"n":7,"o":17.81,"t":"2026-10-19T14:25:00Z","v":141,"vw":17.81},{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T14:30:00Z","v":287,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":9,"o":17.82,"t":"2026-10-19T14:35:00Z","v":375,"vw":17.82},{"c":17.77,"h":17.795,"l":17.76,"n":84,"o":17.78,"t":"2026-10-19T14:40:00Z","v":3106,"vw":17.774896},{"c":17.8,"h":17.8,"l":17.79,"n":9,"o":17.79,"t":"2026-10-19T14:45:00Z","v":323,"vw":17.795},{"c":17.7194,"h":17.7194,"l":17.7194,"n":4,"o":17.7194,"t":"2026-10-19T15:00:00Z","v":154,"vw":17.7194},{"c":17.85,"h":17.85,"l":17.735,"n":28,"o":17.735,"t":"2026-10-19T15:05:00Z","v":1524,"vw":17.830711},{"c":17.87,"h":17.87,"l":17.736,"n":24,"o":17.736,"t":"2026-10-19T15:10:00Z","v":1361,"vw":17.83354},{"c":17.865,"h":17.96,"l":17.865,"n":19,"o":17.96,"t":"2026-10-19T15:15:00Z","v":1008,"vw":17.876875},{"c":17.92,"h":17.92,"l":17.865,"n":23,"o":17.865,"t":"2026-10-19T15:20:00Z","v":1442,"vw":17.869231},{"c":17.845,"h":17.845,"l":17.8425,"n":23,"o":17.845,"t":"2026-10-19T15:25:00Z","v":2374,"vw":17.844881},{"c":17.845,"h":17.845,"l":17.845,"n":3,"o":17.845,"t":"2026-10-19T15:30:00Z","v":115,"vw":17.845},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-19T15:40:00Z","v":371,"vw":17.92},{"c":17.9,"h":17.91,"l":17.89,"n":10,"o":17.91,"t":"2026-10-19T15:45:00Z","v":640,"vw":17.904643},{"c":17.855,"h":17.855,"l":17.855,"n":6,"o":17.855,"t":"2026-10-19T15:55:00Z","v":510,"vw":17.855},{"c":17.855,"h":17.88,"l":17.81,"n":133,"o":17.855,"t":"2026-10-19T16:00:00Z","v":12909,"vw":17.852779},{"c":17.855,"h":17.855,"l":17.81,"n":31,"o":17.855,"t":"2026-10-19T16:05:00Z","v":2310,"vw":17.850606},{"c":17.86,"h":17.86,"l":17.855,"n":15,"o":17.855,"t":"2026-10-19T16:10:00Z","v":714,"vw":17.856961},{"c":17.91,"h":17.92,"l":17.86,"n":94,"o":17.86,"t":"2026-10-19T16:15:00Z","v":4703,"vw":17.877683},{"c":17.91,"h":17.91,"l":17.91,"n":11,"o":17.91,"t":"2026-10-19T16:20:00Z","v":457,"vw":17.91},{"c":17.955,"h":17.96,"l":17.89,"n":85,"o":17.91,"t":"2026-10-19T16:25:00Z","v":6055,"vw":17.914322},{"c":17.97,"h":17.97,"l":17.92,"n":76,"o":17.955,"t":"2026-10-19T16:30:00Z","v":6471,"vw":17.955872},{"c":17.965,"h":17.97,"l":17.95,"n":24,"o":17.97,"t":"2026-10-19T16:35:00Z","v":1831,"vw":17.960672},{"c":17.965,"h":17.965,"l":17.94,"n":31,"o":17.965,"t":"2026-10-19T16:40:00Z","v":1838,"vw":17.959462},{"c":17.965,"h":17.965,"l":17.965,"n":8,"o":17.965,"t":"2026-10-19T16:45:00Z","v":516,"vw":17.965},{"c":17.965,"h":17.965,"l":17.965,"n":10,"o":17.965,"t":"2026-10-19T16:50:00Z","v":376,"vw":17.965},{"c":17.87,"h":17.965,"l":17.87,"n":83,"o":17.965,"t":"2026-10-19T16:55:00Z","v":9116,"vw":17.94405},{"c":17.87,"h":17.87,"l":17.87,"n":11,"o":17.87,"t":"2026-10-19T17:00:00Z","v":711,"vw":17.87},{"c":17.92,"h":17.92,"l":17.92,"n":7,"o":17.92,"t":"2026-10-19T17:05:00Z","v":326,"vw":17.92},{"c":17.88,"h":17.91,"l":17.88,"n":17,"o":17.895,"t":"2026-10-19T17:10:00Z","v":1701,"vw":17.896538},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-19T17:15:00Z","v":104,"vw":17.89},{"c":17.88,"h":17.89,"l":17.88,"n":14,"o":17.89,"t":"2026-10-19T17:20:00Z","v":743,"vw":17.886416},{"c":17.91,"h":17.91,"l":17.89,"n":15,"o":17.89,"t":"2026-10-19T17:25:00Z","v":671,"vw":17.9},{"c":17.88,"h":17.88,"l":17.88,"n":7,"o":17.88,"t":"2026-10-19T17:30:00Z","v":402,"vw":17.88},{"c":17.86,"h":17.9,"l":17.855,"n":63,"o":17.88,"t":"2026-10-19T17:35:00Z","v":3635,"vw":17.870843},{"c":17.875,"h":17.9,"l":17.875,"n":65,"o":17.9,"t":"2026-10-19T17:40:00Z","v":5827,"vw":17.877412},{"c":17.8625,"h":17.875,"l":17.84,"n":62,"o":17.875,"t":"2026-10-19T17:45:00Z","v":7944,"vw":17.868779},{"c":17.88,"h":17.88,"l":17.88,"n":6,"o":17.88,"t":"2026-10-19T17:50:00Z","v":208,"vw":17.88},{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T17:55:00Z","v":524,"vw":17.82},{"c":17.95,"h":17.95,"l":17.9055,"n":40,"o":17.91,"t":"2026-10-19T18:00:00Z","v":2473,"vw":17.915075},{"c":17.92,"h":17.955,"l":17.9,"n":99,"o":17.95,"t":"2026-10-19T18:10:00Z","v":7181,"vw":17.938535},{"c":17.81,"h":17.87,"l":17.81,"n":21,"o":17.87,"t":"2026-10-19T18:20:00Z","v":1540,"vw":17.850572},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-19T18:25:00Z","v":100,"vw":17.81},{"c":17.79,"h":17.79,"l":17.79,"n":6,"o":17.79,"t":"2026-10-19T18:30:00Z","v":1010,"vw":17.79},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-19T18:35:00Z","v":250,"vw":17.81},{"c":17.83,"h":17.83,"l":17.81,"n":17,"o":17.81,"t":"2026-10-19T18:40:00Z","v":871,"vw":17.820309},{"c":17.84,"h":17.84,"l":17.805,"n":30,"o":17.805,"t":"2026-10-19T18:45:00Z","v":1647,"vw":17.825262},{"c":17.81,"h":17.81,"l":17.81,"n":28,"o":17.81,"t":"2026-10-19T18:50:00Z","v":2404,"vw":17.81},{"c":17.815,"h":17.815,"l":17.815,"n":4,"o":17.815,"t":"2026-10-19T18:55:00Z","v":519,"vw":17.815},{"c":17.84,"h":17.84,"l":17.83,"n":12,"o":17.83,"t":"2026-10-19T19:00:00Z","v":1054,"vw":17.831312},{"c":17.84,"h":17.84,"l":17.83,"n":10,"o":17.83,"t":"2026-10-19T19:05:00Z","v":545,"vw":17.837613},{"c":17.83,"h":17.85,"l":17.83,"n":21,"o":17.84,"t":"2026-10-19T19:10:00Z","v":1867,"vw":17.834667},{"c":17.84,"h":17.87,"l":17.84,"n":35,"o":17.85,"t":"2026-10-19T19:15:00Z","v":2641,"vw":17.851496},{"c":17.84,"h":17.86,"l":17.84,"n":5,"o":17.86,"t":"2026-10-19T19:20:00Z","v":330,"vw":17.850909},{"c":17.83,"h":17.85,"l":17.8,"n":43,"o":17.835,"t":"2026-10-19T19:25:00Z","v":2632,"vw":17.826107},{"c":17.73,"h":17.74,"l":17.73,"n":4,"o":17.74,"t":"2026-10-19T19:30:00Z","v":444,"vw":17.737375},{"c":17.72,"h":17.77,"l":17.66,"n":36,"o":17.77,"t":"2026-10-19T19:35:00Z","v":2885,"vw":17.762322},{"c":17.695,"h":17.715,"l":17.695,"n":22,"o":17.715,"t":"2026-10-19T19:40:00Z","v":786,"vw":17.703333},{"c":17.735,"h":17.76,"l":17.735,"n":20,"o":17.76,"t":"2026-10-19T19:45:00Z","v":1483,"vw":17.75376},{"c":17.72,"h":17.79,"l":17.72,"n":164,"o":17.74,"t":"2026-10-19T19:50:00Z","v":8526,"vw":17.759853},{"c":17.73,"h":17.75,"l":17.67,"n":248,"o":17.75,"t":"2026-10-19T19:55:00Z","v":10992,"vw":17.710721},{"c":17.69,"h":17.7,"l":17.69,"n":16,"o":17.7,"t":"2026-10-19T20:00:00Z","v":24193,"vw":17.690109},{"c":17.725,"h":17.75,"l":17.725,"n":14,"o":17.75,"t":"2026-10-20T13:30:00Z","v":842,"vw":17.746026},{"c":17.9,"h":17.9088,"l":17.9,"n":2,"o":17.9088,"t":"2026-10-20T13:35:00Z","v":200,"vw":17.9044},{"c":17.99,"h":18,"l":17.87,"n":54,"o":17.9,"t":"2026-10-20T13:40:00Z","v":2792,"vw":17.961919},{"c":18,"h":18,"l":17.95,"n":15,"o":17.99,"t":"2026-10-20T13:45:00Z","v":2125,"vw":17.996293},{"c":18,"h":18,"l":18,"n":10,"o":18,"t":"2026-10-20T13:50:00Z","v":580,"vw":18},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-20T13:55:00Z","v":201,"vw":17.93},{"c":17.67,"h":17.97,"l":17.67,"n":5,"o":17.97,"t":"2026-10-20T14:00:00Z","v":8115,"vw":17.673704},{"c":17.9999,"h":17.9999,"l":17.9999,"n":3,"o":17.9999,"t":"2026-10-20T14:10:00Z","v":202,"vw":17.9999},{"c":17.905,"h":17.905,"l":17.905,"n":4,"o":17.905,"t":"2026-10-20T14:15:00Z","v":186,"vw":17.905},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-20T14:25:00Z","v":212,"vw":17.81},{"c":18.01,"h":18.01,"l":17.96,"n":17,"o":17.96,"t":"2026-10-20T14:30:00Z","v":760,"vw":17.991892},{"c":18.0737,"h":18.0737,"l":18.005,"n":11,"o":18.005,"t":"2026-10-20T14:40:00Z","v":521,"vw":18.025386},{"c":18.09,"h":18.09,"l":18.09,"n":6,"o":18.09,"t":"2026-10-20T14:45:00Z","v":269,"vw":18.09},{"c":18.045,"h":18.09,"l":18.045,"n":8,"o":18.09,"t":"2026-10-20T14:50:00Z","v":319,"vw":18.0675},{"c":18.045,"h":18.045,"l":17.99,"n":13,"o":17.99,"t":"2026-10-20T14:55:00Z","v":745,"vw":18.025103},{"c":18.045,"h":18.045,"l":18.045,"n":4,"o":18.045,"t":"2026-10-20T15:00:00Z","v":309,"vw":18.045},{"c":18.045,"h":18.05,"l":18.045,"n":9,"o":18.045,"t":"2026-10-20T15:05:00Z","v":605,"vw":18.047895},{"c":17.995,"h":18.07,"l":17.99,"n":39,"o":18.07,"t":"2026-10-20T15:15:00Z","v":1743,"vw":18.02107},{"c":18,"h":18,"l":17.98,"n":35,"o":17.99,"t":"2026-10-20T15:20:00Z","v":3018,"vw":17.994667},{"c":17.93,"h":17.96,"l":17.93,"n":25,"o":17.96,"t":"2026-10-20T15:25:00Z","v":1079,"vw":17.93875},{"c":17.89,"h":17.92,"l":17.89,"n":13,"o":17.92,"t":"2026-10-20T15:30:00Z","v":451,"vw":17.911667},{"c":17.87,"h":17.87,"l":17.87,"n":25,"o":17.87,"t":"2026-10-20T15:35:00Z","v":826,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":6,"o":17.87,"t":"2026-10-20T15:40:00Z","v":261,"vw":17.87},{"c":17.83,"h":17.92,"l":17.83,"n":26,"o":17.92,"t":"2026-10-20T15:45:00Z","v":743,"vw":17.873333},{"c":17.82,"h":17.82,"l":17.81,"n":7,"o":17.81,"t":"2026-10-20T15:50:00Z","v":316,"vw":17.814717},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-20T15:55:00Z","v":100,"vw":17.81},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-20T16:00:00Z","v":179,"vw":17.81},{"c":17.79,"h":17.81,"l":17.79,"n":18,"o":17.81,"t":"2026-10-20T16:05:00Z","v":695,"vw":17.804302},{"c":17.81,"h":17.81,"l":17.8,"n":23,"o":17.8,"t":"2026-10-20T16:10:00Z","v":1307,"vw":17.804444},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-20T16:15:00Z","v":108,"vw":17.81},{"c":17.805,"h":17.81,"l":17.805,"n":3,"o":17.81,"t":"2026-10-20T16:25:00Z","v":292,"vw":17.808264},{"c":17.81,"h":17.88,"l":17.81,"n":7,"o":17.88,"t":"2026-10-20T16:30:00Z","v":391,"vw":17.833333},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-20T16:35:00Z","v":252,"vw":17.81},{"c":17.7342,"h":17.81,"l":17.7342,"n":16,"o":17.81,"t":"2026-10-20T16:40:00Z","v":666,"vw":17.758003},{"c":17.785,"h":17.785,"l":17.785,"n":2,"o":17.785,"t":"2026-10-20T16:45:00Z","v":105,"vw":17.785},{"c":17.775,"h":17.82,"l":17.775,"n":10,"o":17.78,"t":"2026-10-20T17:00:00Z","v":752,"vw":17.785187},{"c":17.775,"h":17.775,"l":17.775,"n":6,"o":17.775,"t":"2026-10-20T17:05:00Z","v":111,"vw":17.775},{"c":17.81,"h":17.81,"l":17.7333,"n":16,"o":17.7333,"t":"2026-10-20T17:10:00Z","v":1271,"vw":17.764038},{"c":17.8399,"h":17.8399,"l":17.79,"n":19,"o":17.79,"t":"2026-10-20T17:20:00Z","v":3610,"vw":17.811494},{"c":17.82,"h":17.84,"l":17.79,"n":30,"o":17.79,"t":"2026-10-20T17:25:00Z","v":9299,"vw":17.792431},{"c":17.87,"h":17.87,"l":17.87,"n":8,"o":17.87,"t":"2026-10-20T17:30:00Z","v":208,"vw":17.87},{"c":17.845,"h":17.845,"l":17.845,"n":5,"o":17.845,"t":"2026-10-20T17:40:00Z","v":108,"vw":17.845},{"c":17.82,"h":17.8464,"l":17.82,"n":12,"o":17.82,"t":"2026-10-20T17:45:00Z","v":468,"vw":17.8288},{"c":17.77,"h":17.82,"l":17.77,"n":40,"o":17.82,"t":"2026-10-20T17:50:00Z","v":2454,"vw":17.798303},{"c":17.76,"h":17.76,"l":17.76,"n":9,"o":17.76,"t":"2026-10-20T17:55:00Z","v":149,"vw":17.76},{"c":17.77,"h":17.77,"l":17.77,"n":9,"o":17.77,"t":"2026-10-20T18:05:00Z","v":637,"vw":17.77},{"c":17.79,"h":17.79,"l":17.79,"n":6,"o":17.79,"t":"2026-10-20T18:10:00Z","v":247,"vw":17.79},{"c":17.77,"h":17.77,"l":17.76,"n":20,"o":17.76,"t":"2026-10-20T18:15:00Z","v":1215,"vw":17.765556},{"c":17.77,"h":17.8,"l":17.77,"n":119,"o":17.795,"t":"2026-10-20T18:20:00Z","v":4350,"vw":17.789352},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T18:25:00Z","v":100,"vw":17.74},{"c":17.7451,"h":17.7451,"l":17.7451,"n":2,"o":17.7451,"t":"2026-10-20T18:35:00Z","v":184,"vw":17.7451},{"c":17.725,"h":17.74,"l":17.725,"n":33,"o":17.74,"t":"2026-10-20T18:40:00Z","v":1725,"vw":17.734012},{"c":17.74,"h":17.78,"l":17.735,"n":25,"o":17.735,"t":"2026-10-20T18:45:00Z","v":927,"vw":17.759592},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-20T18:50:00Z","v":239,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":7,"o":17.73,"t":"2026-10-20T18:55:00Z","v":342,"vw":17.73},{"c":17.76,"h":17.77,"l":17.76,"n":26,"o":17.76,"t":"2026-10-20T19:00:00Z","v":2401,"vw":17.761846},{"c":17.8068,"h":17.8068,"l":17.7772,"n":13,"o":17.7772,"t":"2026-10-20T19:05:00Z","v":839,"vw":17.791595},{"c":17.76,"h":17.76,"l":17.76,"n":9,"o":17.76,"t":"2026-10-20T19:10:00Z","v":449,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":4,"o":17.76,"t":"2026-10-20T19:15:00Z","v":196,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":21,"o":17.76,"t":"2026-10-20T19:20:00Z","v":1558,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":26,"o":17.76,"t":"2026-10-20T19:25:00Z","v":1604,"vw":17.76},{"c":17.77,"h":17.77,"l":17.77,"n":10,"o":17.77,"t":"2026-10-20T19:30:00Z","v":219,"vw":17.77},{"c":17.755,"h":17.755,"l":17.72,"n":28,"o":17.73,"t":"2026-10-20T19:35:00Z","v":1508,"vw":17.749555},{"c":17.81,"h":17.81,"l":17.755,"n":61,"o":17.755,"t":"2026-10-20T19:40:00Z","v":3016,"vw":17.781648},{"c":17.775,"h":17.775,"l":17.775,"n":11,"o":17.775,"t":"2026-10-20T19:45:00Z","v":327,"vw":17.775},{"c":17.73,"h":17.77,"l":17.72,"n":90,"o":17.742,"t":"2026-10-20T19:50:00Z","v":5187,"vw":17.738127},{"c":17.7,"h":17.73,"l":17.68,"n":560,"o":17.73,"t":"2026-10-20T19:55:00Z","v":18094,"vw":17.705062},{"c":17.7,"h":17.75,"l":17.7,"n":12,"o":17.7,"t":"2026-10-20T20:00:00Z","v":18522,"vw":17.701234},{"c":18.0353,"h":18.0353,"l":17.76,"n":14,"o":18.03,"t":"2026-10-21T13:30:00Z","v":2320,"vw":17.865311},{"c":17.805,"h":18,"l":17.805,"n":8,"o":18,"t":"2026-10-21T13:35:00Z","v":618,"vw":17.9025},{"c":17.5601,"h":17.63,"l":17.5601,"n":3,"o":17.63,"t":"2026-10-21T13:40:00Z","v":1681,"vw":17.564261},{"c":17.61,"h":17.61,"l":17.56,"n":48,"o":17.56,"t":"2026-10-21T13:45:00Z","v":2201,"vw":17.582857},{"c":17.7486,"h":17.761,"l":17.7486,"n":8,"o":17.761,"t":"2026-10-21T13:50:00Z","v":730,"vw":17.758302},{"c":17.545,"h":17.67,"l":17.54,"n":8,"o":17.665,"t":"2026-10-21T14:05:00Z","v":3209,"vw":17.661104},{"c":17.5301,"h":17.605,"l":17.5301,"n":22,"o":17.54,"t":"2026-10-21T14:10:00Z","v":749,"vw":17.554595},{"c":17.605,"h":17.605,"l":17.605,"n":4,"o":17.605,"t":"2026-10-21T14:15:00Z","v":218,"vw":17.605},{"c":17.5,"h":17.6599,"l":17.5,"n":42,"o":17.6599,"t":"2026-10-21T14:20:00Z","v":2661,"vw":17.540336},{"c":17.48,"h":17.48,"l":17.48,"n":9,"o":17.48,"t":"2026-10-21T14:25:00Z","v":338,"vw":17.48},{"c":17.455,"h":17.455,"l":17.455,"n":12,"o":17.455,"t":"2026-10-21T14:30:00Z","v":602,"vw":17.455},{"c":17.49,"h":17.49,"l":17.49,"n":15,"o":17.49,"t":"2026-10-21T14:35:00Z","v":709,"vw":17.49},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-21T14:40:00Z","v":134,"vw":17.49},{"c":17.37,"h":17.43,"l":17.36,"n":47,"o":17.41,"t":"2026-10-21T15:00:00Z","v":1976,"vw":17.393636},{"c":17.33,"h":17.33,"l":17.33,"n":3,"o":17.33,"t":"2026-10-21T15:05:00Z","v":103,"vw":17.33},{"c":17.3696,"h":17.3696,"l":17.3696,"n":7,"o":17.3696,"t":"2026-10-21T15:10:00Z","v":445,"vw":17.3696},{"c":17.375,"h":17.375,"l":17.375,"n":1,"o":17.375,"t":"2026-10-21T15:15:00Z","v":100,"vw":17.375},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-21T15:20:00Z","v":105,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":33,"o":17.38,"t":"2026-10-21T15:25:00Z","v":1254,"vw":17.38},{"c":17.36,"h":17.395,"l":17.36,"n":34,"o":17.395,"t":"2026-10-21T15:35:00Z","v":2146,"vw":17.389691},{"c":17.395,"h":17.395,"l":17.3401,"n":17,"o":17.3401,"t":"2026-10-21T15:40:00Z","v":1539,"vw":17.380766},{"c":17.395,"h":17.395,"l":17.395,"n":8,"o":17.395,"t":"2026-10-21T15:45:00Z","v":280,"vw":17.395},{"c":17.44,"h":17.445,"l":17.44,"n":21,"o":17.445,"t":"2026-10-21T15:55:00Z","v":1045,"vw":17.441667},{"c":17.5,"h":17.5,"l":17.45,"n":14,"o":17.45,"t":"2026-10-21T16:00:00Z","v":1103,"vw":17.455441},{"c":17.515,"h":17.52,"l":17.49,"n":33,"o":17.49,"t":"2026-10-21T16:05:00Z","v":2255,"vw":17.513913},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-21T16:10:00Z","v":327,"vw":17.54},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-21T16:20:00Z","v":586,"vw":17.54},{"c":17.52,"h":17.52,"l":17.52,"n":46,"o":17.52,"t":"2026-10-21T16:35:00Z","v":935,"vw":17.52},{"c":17.48,"h":17.505,"l":17.48,"n":43,"o":17.5,"t":"2026-10-21T16:40:00Z","v":3315,"vw":17.500868},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-21T16:45:00Z","v":201,"vw":17.49},{"c":17.49,"h":17.49,"l":17.49,"n":6,"o":17.49,"t":"2026-10-21T16:55:00Z","v":544,"vw":17.49},{"c":17.485,"h":17.51,"l":17.485,"n":17,"o":17.51,"t":"2026-10-21T17:00:00Z","v":1755,"vw":17.495451},{"c":17.525,"h":17.525,"l":17.485,"n":89,"o":17.485,"t":"2026-10-21T17:05:00Z","v":1180,"vw":17.493},{"c":17.49,"h":17.495,"l":17.49,"n":43,"o":17.495,"t":"2026-10-21T17:10:00Z","v":1753,"vw":17.491111},{"c":17.4501,"h":17.49,"l":17.4501,"n":37,"o":17.49,"t":"2026-10-21T17:15:00Z","v":1230,"vw":17.467833},{"c":17.49,"h":17.49,"l":17.48,"n":12,"o":17.48,"t":"2026-10-21T17:25:00Z","v":689,"vw":17.48344},{"c":17.41,"h":17.48,"l":17.41,"n":21,"o":17.48,"t":"2026-10-21T17:30:00Z","v":1487,"vw":17.453824},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-21T17:40:00Z","v":651,"vw":17.33},{"c":17.37,"h":17.37,"l":17.37,"n":34,"o":17.37,"t":"2026-10-21T17:45:00Z","v":750,"vw":17.37},{"c":17.41,"h":17.41,"l":17.35,"n":29,"o":17.35,"t":"2026-10-21T17:50:00Z","v":2287,"vw":17.367151},{"c":17.4,"h":17.4,"l":17.395,"n":6,"o":17.395,"t":"2026-10-21T17:55:00Z","v":690,"vw":17.399167},{"c":17.44,"h":17.44,"l":17.41,"n":45,"o":17.42,"t":"2026-10-21T18:05:00Z","v":3965,"vw":17.429023},{"c":17.44,"h":17.44,"l":17.4,"n":61,"o":17.44,"t":"2026-10-21T18:10:00Z","v":3113,"vw":17.413293},{"c":17.36,"h":17.425,"l":17.3409,"n":14,"o":17.3409,"t":"2026-10-21T18:15:00Z","v":1542,"vw":17.348193},{"c":17.42,"h":17.42,"l":17.34,"n":21,"o":17.42,"t":"2026-10-21T18:20:00Z","v":1865,"vw":17.395313},{"c":17.42,"h":17.42,"l":17.39,"n":10,"o":17.42,"t":"2026-10-21T18:25:00Z","v":466,"vw":17.408461},{"c":17.42,"h":17.44,"l":17.41,"n":51,"o":17.44,"t":"2026-10-21T18:30:00Z","v":1487,"vw":17.4275},{"c":17.395,"h":17.445,"l":17.38,"n":37,"o":17.42,"t":"2026-10-21T18:35:00Z","v":2845,"vw":17.418256},{"c":17.3712,"h":17.38,"l":17.3712,"n":7,"o":17.38,"t":"2026-10-21T18:40:00Z","v":669,"vw":17.372867},{"c":17.4,"h":17.42,"l":17.394,"n":13,"o":17.394,"t":"2026-10-21T18:45:00Z","v":1145,"vw":17.406118},{"c":17.36,"h":17.4,"l":17.35,"n":30,"o":17.4,"t":"2026-10-21T18:50:00Z","v":2452,"vw":17.366372},{"c":17.325,"h":17.33,"l":17.325,"n":22,"o":17.33,"t":"2026-10-21T18:55:00Z","v":620,"vw":17.329},{"c":17.335,"h":17.355,"l":17.3,"n":65,"o":17.3,"t":"2026-10-21T19:00:00Z","v":4639,"vw":17.310998},{"c":17.3,"h":17.34,"l":17.3,"n":26,"o":17.34,"t":"2026-10-21T19:05:00Z","v":709,"vw":17.316},{"c":17.285,"h":17.31,"l":17.285,"n":8,"o":17.31,"t":"2026-10-21T19:15:00Z","v":357,"vw":17.293532},{"c":17.285,"h":17.285,"l":17.28,"n":18,"o":17.285,"t":"2026-10-21T19:20:00Z","v":669,"vw":17.282345},{"c":17.195,"h":17.285,"l":17.16,"n":113,"o":17.285,"t":"2026-10-21T19:25:00Z","v":8613,"vw":17.233905},{"c":17.17,"h":17.22,"l":17.17,"n":49,"o":17.195,"t":"2026-10-21T19:30:00Z","v":1558,"vw":17.20028},{"c":17.125,"h":17.16,"l":17.125,"n":129,"o":17.16,"t":"2026-10-21T19:40:00Z","v":5565,"vw":17.147884},{"c":17.08,"h":17.135,"l":17.08,"n":186,"o":17.115,"t":"2026-10-21T19:45:00Z","v":16669,"vw":17.114919},{"c":17.015,"h":17.09,"l":17.015,"n":174,"o":17.07,"t":"2026-10-21T19:50:00Z","v":10967,"vw":17.032155},{"c":17.15,"h":17.15,"l":17.01,"n":597,"o":17.0136,"t":"2026-10-21T19:55:00Z","v":40326,"vw":17.047583},{"c":17.12,"h":17.12,"l":17.12,"n":11,"o":17.12,"t":"2026-10-21T20:00:00Z","v":21646,"vw":17.12},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-21T20:20:00Z","v":187,"vw":17.2},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-21T21:30:00Z","v":500,"vw":17.25},{"c":17.17,"h":17.17,"l":17.17,"n":14,"o":17.17,"t":"2026-10-22T13:30:00Z","v":1302,"vw":17.17},{"c":17.26,"h":17.53,"l":17.26,"n":14,"o":17.53,"t":"2026-10-22T13:35:00Z","v":1012,"vw":17.328889},{"c":17.395,"h":17.395,"l":17.395,"n":3,"o":17.395,"t":"2026-10-22T13:40:00Z","v":250,"vw":17.395},{"c":17.55,"h":17.55,"l":17.5,"n":8,"o":17.5,"t":"2026-10-22T13:45:00Z","v":440,"vw":17.5275},{"c":17.4,"h":17.55,"l":17.4,"n":6,"o":17.55,"t":"2026-10-22T13:50:00Z","v":468,"vw":17.5125},{"c":17.55,"h":17.55,"l":17.55,"n":10,"o":17.55,"t":"2026-10-22T13:55:00Z","v":441,"vw":17.55},{"c":17.57,"h":17.57,"l":17.4,"n":12,"o":17.56,"t":"2026-10-22T14:00:00Z","v":447,"vw":17.515942},{"c":17.555,"h":17.555,"l":17.385,"n":34,"o":17.51,"t":"2026-10-22T14:05:00Z","v":5283,"vw":17.46102},{"c":17.63,"h":17.64,"l":17.4916,"n":25,"o":17.555,"t":"2026-10-22T14:10:00Z","v":1623,"vw":17.606665},{"c":17.47,"h":17.555,"l":17.47,"n":25,"o":17.555,"t":"2026-10-22T14:15:00Z","v":1473,"vw":17.485088},{"c":17.545,"h":17.545,"l":17.545,"n":3,"o":17.545,"t":"2026-10-22T14:20:00Z","v":190,"vw":17.545},{"c":17.61,"h":17.61,"l":17.545,"n":5,"o":17.545,"t":"2026-10-22T14:25:00Z","v":379,"vw":17.566667},{"c":17.545,"h":17.61,"l":17.545,"n":7,"o":17.61,"t":"2026-10-22T14:30:00Z","v":494,"vw":17.5775},{"c":17.61,"h":17.61,"l":17.545,"n":6,"o":17.545,"t":"2026-10-22T14:35:00Z","v":404,"vw":17.5775},{"c":17.61,"h":17.61,"l":17.61,"n":12,"o":17.61,"t":"2026-10-22T14:40:00Z","v":568,"vw":17.61},{"c":17.57,"h":17.61,"l":17.545,"n":21,"o":17.61,"t":"2026-10-22T14:45:00Z","v":772,"vw":17.589},{"c":17.57,"h":17.57,"l":17.525,"n":12,"o":17.525,"t":"2026-10-22T14:50:00Z","v":712,"vw":17.5475},{"c":17.525,"h":17.57,"l":17.525,"n":14,"o":17.57,"t":"2026-10-22T14:55:00Z","v":1004,"vw":17.530294},{"c":17.525,"h":17.525,"l":17.525,"n":14,"o":17.525,"t":"2026-10-22T15:00:00Z","v":700,"vw":17.525},{"c":17.455,"h":17.57,"l":17.45,"n":60,"o":17.57,"t":"2026-10-22T15:05:00Z","v":2845,"vw":17.488446},{"c":17.53,"h":17.53,"l":17.465,"n":12,"o":17.465,"t":"2026-10-22T15:10:00Z","v":657,"vw":17.48125},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-22T15:15:00Z","v":101,"vw":17.49},{"c":17.39,"h":17.48,"l":17.39,"n":42,"o":17.455,"t":"2026-10-22T15:20:00Z","v":2468,"vw":17.418086},{"c":17.33,"h":17.4,"l":17.33,"n":16,"o":17.3549,"t":"2026-10-22T15:25:00Z","v":1038,"vw":17.352826},{"c":17.37,"h":17.37,"l":17.37,"n":37,"o":17.37,"t":"2026-10-22T15:30:00Z","v":1301,"vw":17.37},{"c":17.42,"h":17.42,"l":17.38,"n":5,"o":17.38,"t":"2026-10-22T15:35:00Z","v":311,"vw":17.393333},{"c":17.42,"h":17.42,"l":17.3774,"n":40,"o":17.42,"t":"2026-10-22T15:40:00Z","v":2582,"vw":17.392443},{"c":17.385,"h":17.42,"l":17.385,"n":16,"o":17.42,"t":"2026-10-22T15:45:00Z","v":544,"vw":17.396667},{"c":17.4,"h":17.4,"l":17.375,"n":38,"o":17.375,"t":"2026-10-22T15:50:00Z","v":1277,"vw":17.38498},{"c":17.4,"h":17.4,"l":17.375,"n":13,"o":17.375,"t":"2026-10-22T15:55:00Z","v":506,"vw":17.383333},{"c":17.405,"h":17.405,"l":17.35,"n":99,"o":17.365,"t":"2026-10-22T16:00:00Z","v":6488,"vw":17.374727},{"c":17.405,"h":17.405,"l":17.405,"n":6,"o":17.405,"t":"2026-10-22T16:05:00Z","v":296,"vw":17.405},{"c":17.35,"h":17.405,"l":17.32,"n":52,"o":17.405,"t":"2026-10-22T16:10:00Z","v":2694,"vw":17.350556},{"c":17.31,"h":17.35,"l":17.31,"n":47,"o":17.35,"t":"2026-10-22T16:15:00Z","v":5153,"vw":17.335049},{"c":17.315,"h":17.315,"l":17.315,"n":2,"o":17.315,"t":"2026-10-22T16:20:00Z","v":566,"vw":17.315},{"c":17.315,"h":17.32,"l":17.27,"n":31,"o":17.315,"t":"2026-10-22T16:25:00Z","v":4051,"vw":17.315164},{"c":17.35,"h":17.3699,"l":17.35,"n":13,"o":17.3699,"t":"2026-10-22T16:30:00Z","v":646,"vw":17.357034},{"c":17.315,"h":17.315,"l":17.315,"n":5,"o":17.315,"t":"2026-10-22T16:35:00Z","v":318,"vw":17.315},{"c":17.3,"h":17.34,"l":17.3,"n":16,"o":17.34,"t":"2026-10-22T16:40:00Z","v":706,"vw":17.325},{"c":17.35,"h":17.3566,"l":17.315,"n":46,"o":17.33,"t":"2026-10-22T16:45:00Z","v":2843,"vw":17.341887},{"c":17.43,"h":17.43,"l":17.3075,"n":33,"o":17.36,"t":"2026-10-22T16:50:00Z","v":1558,"vw":17.364062},{"c":17.44,"h":17.44,"l":17.43,"n":15,"o":17.43,"t":"2026-10-22T16:55:00Z","v":1091,"vw":17.436429},{"c":17.33,"h":17.4499,"l":17.33,"n":25,"o":17.39,"t":"2026-10-22T17:00:00Z","v":2168,"vw":17.367619},{"c":17.3,"h":17.3304,"l":17.3,"n":18,"o":17.32,"t":"2026-10-22T17:05:00Z","v":1140,"vw":17.3189},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-22T17:15:00Z","v":169,"vw":17.35},{"c":17.325,"h":17.35,"l":17.325,"n":8,"o":17.35,"t":"2026-10-22T17:20:00Z","v":428,"vw":17.3375},{"c":17.36,"h":17.36,"l":17.3,"n":48,"o":17.325,"t":"2026-10-22T17:25:00Z","v":2645,"vw":17.347795},{"c":17.37,"h":17.37,"l":17.37,"n":13,"o":17.37,"t":"2026-10-22T17:30:00Z","v":550,"vw":17.37},{"c":17.37,"h":17.37,"l":17.35,"n":12,"o":17.35,"t":"2026-10-22T17:35:00Z","v":462,"vw":17.363333},{"c":17.42,"h":17.43,"l":17.355,"n":54,"o":17.37,"t":"2026-10-22T17:40:00Z","v":3617,"vw":17.388609},{"c":17.4399,"h":17.4399,"l":17.36,"n":15,"o":17.36,"t":"2026-10-22T17:45:00Z","v":1226,"vw":17.379836},{"c":17.34,"h":17.39,"l":17.34,"n":41,"o":17.39,"t":"2026-10-22T17:55:00Z","v":1472,"vw":17.352184},{"c":17.35,"h":17.35,"l":17.35,"n":5,"o":17.35,"t":"2026-10-22T18:00:00Z","v":181,"vw":17.35},{"c":17.34,"h":17.35,"l":17.34,"n":22,"o":17.35,"t":"2026-10-22T18:10:00Z","v":796,"vw":17.345711},{"c":17.41,"h":17.41,"l":17.34,"n":47,"o":17.34,"t":"2026-10-22T18:15:00Z","v":2656,"vw":17.359529},{"c":17.41,"h":17.44,"l":17.38,"n":30,"o":17.42,"t":"2026-10-22T18:20:00Z","v":1554,"vw":17.408516},{"c":17.405,"h":17.44,"l":17.405,"n":12,"o":17.44,"t":"2026-10-22T18:25:00Z","v":660,"vw":17.42},{"c":17.405,"h":17.405,"l":17.4025,"n":11,"o":17.4025,"t":"2026-10-22T18:30:00Z","v":625,"vw":17.404375},{"c":17.41,"h":17.41,"l":17.3726,"n":9,"o":17.3726,"t":"2026-10-22T18:35:00Z","v":849,"vw":17.38766},{"c":17.36,"h":17.395,"l":17.36,"n":35,"o":17.395,"t":"2026-10-22T18:40:00Z","v":1930,"vw":17.371508},{"c":17.3518,"h":17.3518,"l":17.3518,"n":13,"o":17.3518,"t":"2026-10-22T18:45:00Z","v":430,"vw":17.3518},{"c":17.38,"h":17.38,"l":17.345,"n":80,"o":17.35,"t":"2026-10-22T18:50:00Z","v":4919,"vw":17.356457},{"c":17.43,"h":17.43,"l":17.385,"n":31,"o":17.41,"t":"2026-10-22T19:00:00Z","v":1029,"vw":17.402},{"c":17.42,"h":17.42,"l":17.4,"n":42,"o":17.41,"t":"2026-10-22T19:05:00Z","v":1032,"vw":17.41},{"c":17.42,"h":17.42,"l":17.38,"n":73,"o":17.4,"t":"2026-10-22T19:10:00Z","v":4025,"vw":17.395721},{"c":17.4517,"h":17.4517,"l":17.4,"n":27,"o":17.4,"t":"2026-10-22T19:15:00Z","v":1378,"vw":17.415462},{"c":17.44,"h":17.445,"l":17.425,"n":45,"o":17.425,"t":"2026-10-22T19:20:00Z","v":1757,"vw":17.432741},{"c":17.47,"h":17.47,"l":17.44,"n":29,"o":17.46,"t":"2026-10-22T19:25:00Z","v":1132,"vw":17.454},{"c":17.44,"h":17.44,"l":17.44,"n":24,"o":17.44,"t":"2026-10-22T19:30:00Z","v":1939,"vw":17.44},{"c":17.46,"h":17.46,"l":17.44,"n":88,"o":17.445,"t":"2026-10-22T19:35:00Z","v":987,"vw":17.448333},{"c":17.49,"h":17.49,"l":17.42,"n":55,"o":17.42,"t":"2026-10-22T19:40:00Z","v":1843,"vw":17.4605},{"c":17.39,"h":17.47,"l":17.39,"n":86,"o":17.47,"t":"2026-10-22T19:45:00Z","v":4779,"vw":17.417971},{"c":17.45,"h":17.45,"l":17.39,"n":165,"o":17.39,"t":"2026-10-22T19:50:00Z","v":6901,"vw":17.410579},{"c":17.42,"h":17.455,"l":17.41,"n":318,"o":17.45,"t":"2026-10-22T19:55:00Z","v":14171,"vw":17.436455},{"c":17.42,"h":17.42,"l":17.42,"n":7,"o":17.42,"t":"2026-10-22T20:00:00Z","v":15701,"vw":17.42},{"c":17.5014,"h":17.5014,"l":17.5014,"n":1,"o":17.5014,"t":"2026-10-22T20:15:00Z","v":184,"vw":17.5014},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-22T20:55:00Z","v":1001,"vw":17.5},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T21:10:00Z","v":500,"vw":17.52}],"history":[{"c":18.33,"h":18.73,"l":18.27,"n":1044,"o":18.68,"t":"2024-10-21T04:00:00Z","v":80705,"vw":18.429224},{"c":18.17,"h":18.3667,"l":18.13,"n":1269,"o":18.28,"t":"2024-10-22T04:00:00Z","v":68068,"vw":18.205488},{"c":18.2,"h":18.34,"l":18.12,"n":1396,"o":18.12,"t":"2024-10-23T04:00:00Z","v":85471,"vw":18.233534},{"c":18.26,"h":18.5,"l":18.205,"n":1292,"o":18.27,"t":"2024-10-24T04:00:00Z","v":73549,"vw":18.289524},{"c":17.83,"h":18.38,"l":17.83,"n":1455,"o":18.33,"t":"2024-10-25T04:00:00Z","v":57855,"vw":17.981656},{"c":17.73,"h":18.0661,"l":17.71,"n":985,"o":17.97,"t":"2024-10-28T04:00:00Z","v":59537,"vw":17.819877},{"c":17.95,"h":17.96,"l":17.63,"n":1030,"o":17.74,"t":"2024-10-29T04:00:00Z","v":56378,"vw":17.843951},{"c":17.91,"h":18.22,"l":17.86,"n":1426,"o":17.97,"t":"2024-10-30T04:00:00Z","v":60226,"vw":17.971994},{"c":17.53,"h":17.9945,"l":17.52,"n":806,"o":17.91,"t":"2024-10-31T04:00:00Z","v":49823,"vw":17.704915},{"c":17.66,"h":17.72,"l":17.58,"n":1058,"o":17.64,"t":"2024-11-01T04:00:00Z","v":71718,"vw":17.639024},{"c":17.77,"h":17.9,"l":17.46,"n":1307,"o":17.69,"t":"2024-11-04T05:00:00Z","v":59694,"vw":17.790178},{"c":18,"h":18,"l":17.61,"n":1245,"o":17.62,"t":"2024-11-05T05:00:00Z","v":41570,"vw":17.881316},{"c":17.98,"h":18.5699,"l":17.82,"n":2507,"o":18.46,"t":"2024-11-06T05:00:00Z","v":105706,"vw":18.024576},{"c":17.74,"h":18.15,"l":17.68,"n":1649,"o":17.98,"t":"2024-11-07T05:00:00Z","v":115953,"vw":17.923326},{"c":17.98,"h":17.98,"l":17.72,"n":1554,"o":17.82,"t":"2024-11-08T05:00:00Z","v":144634,"vw":17.805201},{"c":17.92,"h":18.07,"l":17.74,"n":1683,"o":18.07,"t":"2024-11-11T05:00:00Z","v":116811,"vw":17.906674},{"c":17.9,"h":18.05,"l":17.82,"n":1660,"o":17.95,"t":"2024-11-12T05:00:00Z","v":115033,"vw":17.945937},{"c":17.73,"h":18.09,"l":17.7,"n":1108,"o":18.04,"t":"2024-11-13T05:00:00Z","v":73806,"vw":17.826922},{"c":17.71,"h":18.1,"l":17.59,"n":1223,"o":17.63,"t":"2024-11-14T05:00:00Z","v":61391,"vw":17.72922},{"c":17.64,"h":17.835,"l":17.59,"n":1379,"o":17.8,"t":"2024-11-15T05:00:00Z","v":61676,"vw":17.656436},{"c":17.66,"h":17.6769,"l":17.36,"n":1327,"o":17.59,"t":"2024-11-18T05:00:00Z","v":71987,"vw":17.566163},{"c":17.7,"h":17.775,"l":17.5056,"n":653,"o":17.63,"t":"2024-11-19T05:00:00Z","v":31757,"vw":17.677025},{"c":17.57,"h":17.69,"l":17.44,"n":1118,"o":17.57,"t":"2024-11-20T05:00:00Z","v":44115,"vw":17.567768},{"c":17.89,"h":17.95,"l":17.6,"n":1469,"o":17.71,"t":"2024-11-21T05:00:00Z","v":79674,"vw":17.841942},{"c":18,"h":18.04,"l":17.97,"n":1256,"o":18,"t":"2024-11-22T05:00:00Z","v":77265,"vw":18.003249},{"c":18.06,"h":18.18,"l":18,"n":2126,"o":18.05,"t":"2024-11-25T05:00:00Z","v":103278,"vw":18.09912},{"c":18,"h":18.24,"l":17.95,"n":1667,"o":18.07,"t":"2024-11-26T05:00:00Z","v":129403,"vw":18.102104},{"c":17.98,"h":18.05,"l":17.88,"n":2057,"o":18,"t":"2024-11-27T05:00:00Z","v":121571,"vw":17.963934},{"c":17.89,"h":18.05,"l":17.64,"n":1539,"o":18.01,"t":"2024-11-29T05:00:00Z","v":122560,"vw":17.954708},{"c":17.72,"h":17.94,"l":17.65,"n":2487,"o":17.79,"t":"2024-12-02T05:00:00Z","v":332230,"vw":17.823624},{"c":17.71,"h":17.9007,"l":17.52,"n":1700,"o":17.75,"t":"2024-12-03T05:00:00Z","v":98375,"vw":17.638976},{"c":17.81,"h":17.85,"l":17.62,"n":1344,"o":17.69,"t":"2024-12-04T05:00:00Z","v":104463,"vw":17.734454},{"c":17.83,"h":17.91,"l":17.67,"n":1265,"o":17.83,"t":"2024-12-05T05:00:00Z","v":69845,"vw":17.802645},{"c":17.65,"h":17.99,"l":17.55,"n":1401,"o":17.95,"t":"2024-12-06T05:00:00Z","v":70578,"vw":17.665945},{"c":17.59,"h":17.79,"l":17.52,"n":1416,"o":17.64,"t":"2024-12-09T05:00:00Z","v":65621,"vw":17.624177},{"c":17.46,"h":17.5577,"l":17.41,"n":1770,"o":17.51,"t":"2024-12-10T05:00:00Z","v":80408,"vw":17.489973},{"c":17.74,"h":17.74,"l":17.4171,"n":1767,"o":17.5,"t":"2024-12-11T05:00:00Z","v":95081,"vw":17.581157},{"c":17.21,"h":17.5,"l":17.19,"n":1265,"o":17.47,"t":"2024-12-12T05:00:00Z","v":62969,"vw":17.30561},{"c":17.1,"h":17.42,"l":17.06,"n":1260,"o":17.21,"t":"2024-12-13T05:00:00Z","v":56485,"vw":17.135918},{"c":17.24,"h":17.35,"l":17.04,"n":1596,"o":17.04,"t":"2024-12-16T05:00:00Z","v":91231,"vw":17.223099},{"c":17.26,"h":17.367,"l":17.12,"n":1644,"o":17.12,"t":"2024-12-17T05:00:00Z","v":101054,"vw":17.255782},{"c":16.47,"h":17.26,"l":16.37,"n":1570,"o":17.22,"t":"2024-12-18T05:00:00Z","v":99599,"vw":16.714057},{"c":16.4,"h":16.6179,"l":16.37,"n":1775,"o":16.54,"t":"2024-12-19T05:00:00Z","v":100935,"vw":16.449785},{"c":16.39,"h":16.69,"l":16.22,"n":1922,"o":16.22,"t":"2024-12-20T05:00:00Z","v":213546,"vw":16.403241},{"c":16.29,"h":16.345,"l":16.15,"n":2054,"o":16.34,"t":"2024-12-23T05:00:00Z","v":98928,"vw":16.264744},{"c":16.41,"h":16.42,"l":16.22,"n":560,"o":16.33,"t":"2024-12-24T05:00:00Z","v":29618,"vw":16.330609},{"c":16.42,"h":16.51,"l":16.21,"n":1277,"o":16.32,"t":"2024-12-26T05:00:00Z","v":64493,"vw":16.366957},{"c":16.21,"h":16.5,"l":16.1,"n":1530,"o":16.3,"t":"2024-12-27T05:00:00Z","v":110170,"vw":16.242906},{"c":16.65,"h":16.66,"l":16.34,"n":1416,"o":16.34,"t":"2024-12-30T05:00:00Z","v":109701,"vw":16.533073},{"c":16.79,"h":16.89,"l":16.62,"n":1607,"o":16.76,"t":"2024-12-31T05:00:00Z","v":123978,"vw":16.768291},{"c":16.68,"h":17.02,"l":16.62,"n":1461,"o":16.87,"t":"2025-01-02T05:00:00Z","v":94294,"vw":16.767285},{"c":16.92,"h":17.02,"l":16.67,"n":1027,"o":16.68,"t":"2025-01-03T05:00:00Z","v":68353,"vw":16.877633},{"c":16.91,"h":17.19,"l":16.8567,"n":1458,"o":17.1,"t":"2025-01-06T05:00:00Z","v":101722,"vw":16.97844},{"c":16.73,"h":17.08,"l":16.61,"n":939,"o":16.99,"t":"2025-01-07T05:00:00Z","v":46311,"vw":16.741527},{"c":16.78,"h":16.8,"l":16.54,"n":996,"o":16.73,"t":"2025-01-08T05:00:00Z","v":48406,"vw":16.712968},{"c":16.48,"h":16.63,"l":16.3383,"n":1513,"o":16.63,"t":"2025-01-10T05:00:00Z","v":72382,"vw":16.460043},{"c":16.61,"h":16.62,"l":16.3,"n":1091,"o":16.46,"t":"2025-01-13T05:00:00Z","v":49705,"vw":16.449875},{"c":16.75,"h":16.82,"l":16.61,"n":960,"o":16.75,"t":"2025-01-14T05:00:00Z","v":47383,"vw":16.705268},{"c":16.79,"h":17.09,"l":16.7,"n":839,"o":17.05,"t":"2025-01-15T05:00:00Z","v":41734,"vw":16.788512},{"c":17.02,"h":17.0336,"l":16.67,"n":1448,"o":16.7,"t":"2025-01-16T05:00:00Z","v":109980,"vw":16.940377},{"c":16.98,"h":17.08,"l":16.8,"n":1585,"o":17.04,"t":"2025-01-17T05:00:00Z","v":117885,"vw":16.920575},{"c":16.84,"h":17.0793,"l":16.8,"n":1741,"o":17.04,"t":"2025-01-21T05:00:00Z","v":99353,"vw":16.876348},{"c":16.4,"h":16.78,"l":16.365,"n":1573,"o":16.78,"t":"2025-01-22T05:00:00Z","v":92581,"vw":16.491146},{"c":16.21,"h":16.5054,"l":16.1002,"n":1576,"o":16.36,"t":"2025-01-23T05:00:00Z","v":102598,"vw":16.209754},{"c":16.26,"h":16.275,"l":16.06,"n":1886,"o":16.23,"t":"2025-01-24T05:00:00Z","v":187236,"vw":16.211627},{"c":16.88,"h":16.96,"l":16.27,"n":1617,"o":16.27,"t":"2025-01-27T05:00:00Z","v":96282,"vw":16.733065},{"c":16.67,"h":16.85,"l":16.42,"n":1580,"o":16.82,"t":"2025-01-28T05:00:00Z","v":79225,"vw":16.725767},{"c":16.39,"h":16.68,"l":16.36,"n":1572,"o":16.62,"t":"2025-01-29T05:00:00Z","v":92686,"vw":16.426479},{"c":16.46,"h":16.5976,"l":16.36,"n":1649,"o":16.49,"t":"2025-01-30T05:00:00Z","v":93709,"vw":16.465044},{"c":16.86,"h":16.89,"l":16.38,"n":1784,"o":16.38,"t":"2025-01-31T05:00:00Z","v":126037,"vw":16.657899},{"c":17,"h":17.14,"l":16.6424,"n":2094,"o":16.74,"t":"2025-02-03T05:00:00Z","v":147325,"vw":16.971605},{"c":17.07,"h":17.08,"l":16.735,"n":1126,"o":16.9,"t":"2025-02-04T05:00:00Z","v":68345,"vw":16.963},{"c":17.32,"h":17.3938,"l":17.065,"n":1061,"o":17.11,"t":"2025-02-05T05:00:00Z","v":58488,"vw":17.289248},{"c":17.2,"h":17.4,"l":17.17,"n":1446,"o":17.28,"t":"2025-02-06T05:00:00Z","v":100569,"vw":17.290637},{"c":16.22,"h":16.62,"l":16,"n":3357,"o":16.55,"t":"2025-02-07T05:00:00Z","v":251871,"vw":16.174271},{"c":16.03,"h":16.2245,"l":15.8,"n":2685,"o":16.19,"t":"2025-02-10T05:00:00Z","v":152467,"vw":16.008382},{"c":16.09,"h":16.15,"l":15.86,"n":2294,"o":15.86,"t":"2025-02-11T05:00:00Z","v":102425,"vw":16.052947},{"c":16.44,"h":16.91,"l":16.1958,"n":2113,"o":16.25,"t":"2025-02-12T05:00:00Z","v":137143,"vw":16.539054},{"c":16.5,"h":16.65,"l":16.39,"n":1716,"o":16.44,"t":"2025-02-13T05:00:00Z","v":93296,"vw":16.527998},{"c":16.43,"h":16.63,"l":16.41,"n":1142,"o":16.58,"t":"2025-02-14T05:00:00Z","v":54765,"vw":16.477067},{"c":16.5,"h":16.555,"l":16.375,"n":1190,"o":16.43,"t":"2025-02-18T05:00:00Z","v":69867,"vw":16.459379},{"c":16.44,"h":16.545,"l":16.43,"n":1041,"o":16.49,"t":"2025-02-19T05:00:00Z","v":45604,"vw":16.47026},{"c":16.44,"h":16.53,"l":16.39,"n":1405,"o":16.39,"t":"2025-02-20T05:00:00Z","v":64628,"vw":16.464392},{"c":16.47,"h":16.64,"l":16.43,"n":1307,"o":16.54,"t":"2025-02-21T05:00:00Z","v":73286,"vw":16.496388},{"c":16.56,"h":16.72,"l":16.535,"n":1375,"o":16.55,"t":"2025-02-24T05:00:00Z","v":60315,"vw":16.618427},{"c":16.58,"h":16.75,"l":16.58,"n":1916,"o":16.64,"t":"2025-02-25T05:00:00Z","v":77924,"vw":16.648869},{"c":16.59,"h":16.625,"l":16.48,"n":1547,"o":16.56,"t":"2025-02-26T05:00:00Z","v":62454,"vw":16.557527},{"c":16.53,"h":16.74,"l":16.52,"n":956,"o":16.52,"t":"2025-02-27T05:00:00Z","v":45023,"vw":16.579545},{"c":16.58,"h":16.6208,"l":16.46,"n":1233,"o":16.52,"t":"2025-02-28T05:00:00Z","v":62654,"vw":16.562593},{"c":16.58,"h":16.72,"l":16.49,"n":1998,"o":16.49,"t":"2025-03-03T05:00:00Z","v":105814,"vw":16.594359},{"c":16.44,"h":16.62,"l":16.3501,"n":1129,"o":16.42,"t":"2025-03-04T05:00:00Z","v":57783,"vw":16.486076},{"c":16.4,"h":16.51,"l":16.29,"n":1151,"o":16.29,"t":"2025-03-05T05:00:00Z","v":58793,"vw":16.420611},{"c":16.56,"h":16.62,"l":16.23,"n":1657,"o":16.28,"t":"2025-03-06T05:00:00Z","v":68681,"vw":16.455822},{"c":16.58,"h":16.6899,"l":16.5,"n":1079,"o":16.54,"t":"2025-03-07T05:00:00Z","v":53608,"vw":16.579627},{"c":16.36,"h":16.76,"l":16.35,"n":1560,"o":16.6,"t":"2025-03-10T04:00:00Z","v":84590,"vw":16.488112},{"c":16.08,"h":16.64,"l":16.05,"n":2005,"o":16.42,"t":"2025-03-11T04:00:00Z","v":98070,"vw":16.206591},{"c":16.09,"h":16.29,"l":15.87,"n":1752,"o":16.09,"t":"2025-03-12T04:00:00Z","v":117187,"vw":16.04245},{"c":15.78,"h":16.05,"l":15.71,"n":1257,"o":15.75,"t":"2025-03-13T04:00:00Z","v":77880,"vw":15.823668},{"c":16.17,"h":16.2,"l":15.8,"n":1547,"o":15.8,"t":"2025-03-14T04:00:00Z","v":89092,"vw":16.093742},{"c":16.21,"h":16.415,"l":16.06,"n":1228,"o":16.06,"t":"2025-03-17T04:00:00Z","v":63504,"vw":16.269369},{"c":16.32,"h":16.4288,"l":16.2042,"n":1230,"o":16.25,"t":"2025-03-18T04:00:00Z","v":55118,"vw":16.312295},{"c":16.44,"h":16.54,"l":16.291,"n":1148,"o":16.38,"t":"2025-03-19T04:00:00Z","v":72085,"vw":16.417765},{"c":16.45,"h":16.53,"l":16.2918,"n":1047,"o":16.35,"t":"2025-03-20T04:00:00Z","v":50290,"vw":16.453003},{"c":16.21,"h":16.37,"l":16.14,"n":1062,"o":16.35,"t":"2025-03-21T04:00:00Z","v":136355,"vw":16.267547},{"c":16.4,"h":16.5012,"l":16.26,"n":1061,"o":16.3,"t":"2025-03-24T04:00:00Z","v":54617,"vw":16.421138},{"c":16.32,"h":16.43,"l":16.22,"n":1542,"o":16.36,"t":"2025-03-25T04:00:00Z","v":70364,"vw":16.333991},{"c":16.5,"h":16.52,"l":16.3501,"n":883,"o":16.39,"t":"2025-03-26T04:00:00Z","v":45217,"vw":16.475834},{"c":16.48,"h":16.65,"l":16.47,"n":694,"o":16.54,"t":"2025-03-27T04:00:00Z","v":41647,"vw":16.525181},{"c":16.61,"h":16.65,"l":16.5,"n":978,"o":16.57,"t":"2025-03-28T04:00:00Z","v":54771,"vw":16.589475},{"c":16.72,"h":16.825,"l":16.6063,"n":1340,"o":16.64,"t":"2025-03-31T04:00:00Z","v":96341,"vw":16.72657},{"c":17.13,"h":17.32,"l":16.571,"n":2274,"o":16.76,"t":"2025-04-01T04:00:00Z","v":202303,"vw":17.033866},{"c":16.73,"h":17.105,"l":16.66,"n":1520,"o":17.04,"t":"2025-04-02T04:00:00Z","v":50984,"vw":16.866338},{"c":16.49,"h":16.84,"l":16.47,"n":1116,"o":16.54,"t":"2025-04-03T04:00:00Z","v":70342,"vw":16.547759},{"c":16.28,"h":16.625,"l":16,"n":1207,"o":16.33,"t":"2025-04-04T04:00:00Z","v":78654,"vw":16.288334},{"c":15.48,"h":16.47,"l":15.4,"n":1672,"o":15.96,"t":"2025-04-07T04:00:00Z","v":117649,"vw":15.68433},{"c":15.19,"h":15.79,"l":15.08,"n":2030,"o":15.61,"t":"2025-04-08T04:00:00Z","v":119323,"vw":15.386749},{"c":15.6,"h":15.99,"l":14.51,"n":2005,"o":15.04,"t":"2025-04-09T04:00:00Z","v":141661,"vw":15.260953},{"c":15.28,"h":15.9279,"l":15.08,"n":1720,"o":15.4,"t":"2025-04-10T04:00:00Z","v":110937,"vw":15.358007},{"c":15.43,"h":15.48,"l":15,"n":1099,"o":15.18,"t":"2025-04-11T04:00:00Z","v":72708,"vw":15.317606},{"c":15.92,"h":16.04,"l":15.545,"n":1512,"o":15.56,"t":"2025-04-14T04:00:00Z","v":79532,"vw":15.813622},{"c":16.14,"h":16.365,"l":16.05,"n":1565,"o":16.05,"t":"2025-04-15T04:00:00Z","v":85939,"vw":16.211338},{"c":16.41,"h":16.6,"l":16.1562,"n":1498,"o":16.2,"t":"2025-04-16T04:00:00Z","v":110186,"vw":16.406736},{"c":16.47,"h":16.62,"l":16.34,"n":1238,"o":16.34,"t":"2025-04-17T04:00:00Z","v":78110,"vw":16.472356},{"c":16.45,"h":16.55,"l":16.26,"n":1258,"o":16.42,"t":"2025-04-21T04:00:00Z","v":60208,"vw":16.416736},{"c":16.57,"h":16.68,"l":16.39,"n":1583,"o":16.55,"t":"2025-04-22T04:00:00Z","v":56946,"vw":16.555966},{"c":16.34,"h":16.65,"l":16.33,"n":1004,"o":16.65,"t":"2025-04-23T04:00:00Z","v":51283,"vw":16.421206},{"c":16.28,"h":16.44,"l":16.26,"n":1119,"o":16.34,"t":"2025-04-24T04:00:00Z","v":51911,"vw":16.332543},{"c":15.48,"h":15.945,"l":14.915,"n":2589,"o":15.8,"t":"2025-04-25T04:00:00Z","v":174524,"vw":15.404492},{"c":15.4,"h":15.63,"l":15.235,"n":1806,"o":15.49,"t":"2025-04-28T04:00:00Z","v":101528,"vw":15.382365},{"c":15.57,"h":15.725,"l":15.38,"n":2508,"o":15.38,"t":"2025-04-29T04:00:00Z","v":84248,"vw":15.61395},{"c":15.45,"h":15.6793,"l":15.28,"n":1203,"o":15.46,"t":"2025-04-30T04:00:00Z","v":78447,"vw":15.492283},{"c":15.42,"h":15.4931,"l":15.2718,"n":904,"o":15.45,"t":"2025-05-01T04:00:00Z","v":53184,"vw":15.40889},{"c":15.46,"h":15.51,"l":15.23,"n":942,"o":15.4,"t":"2025-05-02T04:00:00Z","v":71022,"vw":15.382288},{"c":15.22,"h":15.5,"l":15.2,"n":790,"o":15.37,"t":"2025-05-05T04:00:00Z","v":38360,"vw":15.327415},{"c":15.23,"h":15.35,"l":15.1,"n":797,"o":15.16,"t":"2025-05-06T04:00:00Z","v":61685,"vw":15.244588},{"c":15.15,"h":15.41,"l":15.1,"n":1063,"o":15.31,"t":"2025-05-07T04:00:00Z","v":57328,"vw":15.187417},{"c":15.04,"h":15.23,"l":14.94,"n":1332,"o":15.17,"t":"2025-05-08T04:00:00Z","v":50514,"vw":15.039736},{"c":15.18,"h":15.23,"l":15,"n":886,"o":15.06,"t":"2025-05-09T04:00:00Z","v":44518,"vw":15.129351},{"c":15.26,"h":15.45,"l":15.11,"n":1322,"o":15.41,"t":"2025-05-12T04:00:00Z","v":102934,"vw":15.307004},{"c":15.1,"h":15.345,"l":15.06,"n":1731,"o":15.32,"t":"2025-05-13T04:00:00Z","v":73562,"vw":15.156474},{"c":14.77,"h":15.1711,"l":14.65,"n":1305,"o":15.05,"t":"2025-05-14T04:00:00Z","v":85004,"vw":14.80451},{"c":15.05,"h":15.095,"l":14.77,"n":1088,"o":14.77,"t":"2025-05-15T04:00:00Z","v":69341,"vw":14.993367},{"c":15.24,"h":15.2837,"l":15.05,"n":1104,"o":15.05,"t":"2025-05-16T04:00:00Z","v":74694,"vw":15.219354},{"c":15.25,"h":15.3,"l":15.07,"n":850,"o":15.07,"t":"2025-05-19T04:00:00Z","v":56028,"vw":15.226444},{"c":15.15,"h":15.269,"l":15.11,"n":1076,"o":15.18,"t":"2025-05-20T04:00:00Z","v":46387,"vw":15.184593},{"c":14.87,"h":15.05,"l":14.81,"n":1107,"o":15.05,"t":"2025-05-21T04:00:00Z","v":55626,"vw":14.906018},{"c":14.81,"h":14.95,"l":14.77,"n":1011,"o":14.8,"t":"2025-05-22T04:00:00Z","v":51033,"vw":14.839155},{"c":14.9,"h":14.9256,"l":14.66,"n":1305,"o":14.66,"t":"2025-05-23T04:00:00Z","v":60151,"vw":14.823351},{"c":15.12,"h":15.14,"l":14.85,"n":1292,"o":14.9,"t":"2025-05-27T04:00:00Z","v":59628,"vw":15.035159},{"c":15.18,"h":15.18,"l":14.97,"n":1091,"o":15.13,"t":"2025-05-28T04:00:00Z","v":66563,"vw":15.116328},{"c":15.35,"h":15.37,"l":15.16,"n":1856,"o":15.19,"t":"2025-05-29T04:00:00Z","v":93938,"vw":15.284788},{"c":15.32,"h":15.3866,"l":15.245,"n":1356,"o":15.33,"t":"2025-05-30T04:00:00Z","v":57288,"vw":15.319689},{"c":15.44,"h":15.44,"l":15.18,"n":1550,"o":15.25,"t":"2025-06-02T04:00:00Z","v":211854,"vw":15.391788},{"c":15.5,"h":15.5299,"l":15.33,"n":1227,"o":15.4,"t":"2025-06-03T04:00:00Z","v":60088,"vw":15.45322},{"c":15.22,"h":15.515,"l":15.16,"n":1325,"o":15.44,"t":"2025-06-04T04:00:00Z","v":66115,"vw":15.310357},{"c":15.33,"h":15.335,"l":15.02,"n":1321,"o":15.17,"t":"2025-06-05T04:00:00Z","v":80274,"vw":15.247877},{"c":15.38,"h":15.47,"l":15.16,"n":1164,"o":15.39,"t":"2025-06-06T04:00:00Z","v":56841,"vw":15.322853},{"c":15.45,"h":15.4837,"l":15.23,"n":1297,"o":15.36,"t":"2025-06-09T04:00:00Z","v":84351,"vw":15.421492},{"c":15.57,"h":15.6756,"l":15.4216,"n":1163,"o":15.55,"t":"2025-06-10T04:00:00Z","v":85504,"vw":15.549476},{"c":15.53,"h":15.7,"l":15.43,"n":1347,"o":15.65,"t":"2025-06-11T04:00:00Z","v":93146,"vw":15.566626},{"c":14.94,"h":15.39,"l":14.93,"n":1280,"o":15.25,"t":"2025-06-12T04:00:00Z","v":75082,"vw":15.013195},{"c":14.81,"h":14.9,"l":14.7,"n":1121,"o":14.83,"t":"2025-06-13T04:00:00Z","v":77014,"vw":14.803042},{"c":14.88,"h":15,"l":14.74,"n":1026,"o":14.85,"t":"2025-06-16T04:00:00Z","v":70307,"vw":14.852147},{"c":15.01,"h":15.035,"l":14.8016,"n":825,"o":14.85,"t":"2025-06-17T04:00:00Z","v":37449,"vw":14.955338},{"c":15.05,"h":15.15,"l":14.97,"n":1107,"o":15.01,"t":"2025-06-18T04:00:00Z","v":48845,"vw":15.047844},{"c":15,"h":15.1868,"l":14.93,"n":955,"o":15.11,"t":"2025-06-20T04:00:00Z","v":67844,"vw":15.032818},{"c":15.26,"h":15.29,"l":15,"n":1144,"o":15,"t":"2025-06-23T04:00:00Z","v":44741,"vw":15.187122},{"c":15.19,"h":15.32,"l":15.07,"n":826,"o":15.23,"t":"2025-06-24T04:00:00Z","v":40711,"vw":15.190312},{"c":14.78,"h":15.13,"l":14.745,"n":1041,"o":15.13,"t":"2025-06-25T04:00:00Z","v":55860,"vw":14.896489},{"c":14.83,"h":15.005,"l":14.68,"n":1173,"o":14.87,"t":"2025-06-26T04:00:00Z","v":79731,"vw":14.787895},{"c":14.78,"h":14.94,"l":14.68,"n":1313,"o":14.9,"t":"2025-06-27T04:00:00Z","v":192852,"vw":14.79369},{"c":14.71,"h":14.869,"l":14.65,"n":1539,"o":14.82,"t":"2025-06-30T04:00:00Z","v":86070,"vw":14.738055},{"c":14.64,"h":14.94,"l":14.62,"n":1753,"o":14.65,"t":"2025-07-01T04:00:00Z","v":117313,"vw":14.73602},{"c":14.59,"h":14.7058,"l":14.56,"n":1454,"o":14.66,"t":"2025-07-02T04:00:00Z","v":79134,"vw":14.614883},{"c":14.64,"h":14.73,"l":14.58,"n":1004,"o":14.62,"t":"2025-07-03T04:00:00Z","v":54916,"vw":14.647408},{"c":14.53,"h":14.7,"l":14.42,"n":2221,"o":14.62,"t":"2025-07-07T04:00:00Z","v":113612,"vw":14.544697},{"c":14.76,"h":14.8,"l":14.49,"n":2568,"o":14.5,"t":"2025-07-08T04:00:00Z","v":155651,"vw":14.655579},{"c":14.53,"h":14.8931,"l":14.52,"n":1254,"o":14.81,"t":"2025-07-09T04:00:00Z","v":56081,"vw":14.653051},{"c":14.52,"h":14.66,"l":14.51,"n":1178,"o":14.58,"t":"2025-07-10T04:00:00Z","v":83504,"vw":14.57252},{"c":14.59,"h":14.67,"l":14.41,"n":2635,"o":14.51,"t":"2025-07-11T04:00:00Z","v":189786,"vw":14.538791},{"c":14.75,"h":14.77,"l":14.55,"n":2276,"o":14.55,"t":"2025-07-14T04:00:00Z","v":92947,"vw":14.703151},{"c":14.46,"h":14.755,"l":14.33,"n":2337,"o":14.75,"t":"2025-07-15T04:00:00Z","v":137010,"vw":14.460982},{"c":14.38,"h":14.56,"l":14.24,"n":1883,"o":14.46,"t":"2025-07-16T04:00:00Z","v":110841,"vw":14.377171},{"c":14.31,"h":14.4292,"l":14.24,"n":1508,"o":14.33,"t":"2025-07-17T04:00:00Z","v":114855,"vw":14.33239},{"c":14.3,"h":14.3773,"l":14.07,"n":2350,"o":14.29,"t":"2025-07-18T04:00:00Z","v":137674,"vw":14.20862},{"c":14.44,"h":14.465,"l":14.3273,"n":1623,"o":14.33,"t":"2025-07-21T04:00:00Z","v":80988,"vw":14.419586},{"c":14.56,"h":14.68,"l":14.43,"n":1498,"o":14.43,"t":"2025-07-22T04:00:00Z","v":100856,"vw":14.601279},{"c":14.51,"h":14.592,"l":14.47,"n":1325,"o":14.51,"t":"2025-07-23T04:00:00Z","v":74479,"vw":14.520229},{"c":14.46,"h":14.5795,"l":14.265,"n":1518,"o":14.35,"t":"2025-07-24T04:00:00Z","v":88129,"vw":14.448209},{"c":14.28,"h":14.6982,"l":14.095,"n":2014,"o":14.61,"t":"2025-07-25T04:00:00Z","v":106050,"vw":14.266465},{"c":13.96,"h":14.3454,"l":13.95,"n":2055,"o":14.32,"t":"2025-07-28T04:00:00Z","v":94388,"vw":14.058875},{"c":14.52,"h":14.62,"l":14.03,"n":3024,"o":14.07,"t":"2025-07-29T04:00:00Z","v":133172,"vw":14.421405},{"c":14.09,"h":14.45,"l":14.0246,"n":2022,"o":14.37,"t":"2025-07-30T04:00:00Z","v":93624,"vw":14.223888},{"c":14.05,"h":14.16,"l":13.96,"n":2059,"o":14.01,"t":"2025-07-31T04:00:00Z","v":98859,"vw":14.065294},{"c":14.13,"h":14.215,"l":14.01,"n":2481,"o":14.08,"t":"2025-08-01T04:00:00Z","v":94425,"vw":14.110807},{"c":14.33,"h":14.405,"l":14.1513,"n":1551,"o":14.17,"t":"2025-08-04T04:00:00Z","v":68023,"vw":14.326744},{"c":14.31,"h":14.39,"l":14.17,"n":1358,"o":14.28,"t":"2025-08-05T04:00:00Z","v":66699,"vw":14.321613},{"c":14.2,"h":14.37,"l":14.17,"n":1060,"o":14.35,"t":"2025-08-06T04:00:00Z","v":63420,"vw":14.228193},{"c":14.18,"h":14.3781,"l":14.0543,"n":1322,"o":14.2,"t":"2025-08-07T04:00:00Z","v":40547,"vw":14.175261},{"c":14.14,"h":14.26,"l":14.07,"n":1244,"o":14.13,"t":"2025-08-08T04:00:00Z","v":58877,"vw":14.132204},{"c":14.27,"h":14.318,"l":14.1686,"n":1274,"o":14.26,"t":"2025-08-11T04:00:00Z","v":70065,"vw":14.24401},{"c":14.49,"h":14.52,"l":14.225,"n":1364,"o":14.36,"t":"2025-08-12T04:00:00Z","v":66300,"vw":14.411648},{"c":14.76,"h":14.79,"l":14.49,"n":1415,"o":14.57,"t":"2025-08-13T04:00:00Z","v":84469,"vw":14.678134},{"c":14.66,"h":15,"l":14.6,"n":1609,"o":14.6,"t":"2025-08-14T04:00:00Z","v":82710,"vw":14.682795},{"c":14.6,"h":14.67,"l":14.48,"n":1407,"o":14.62,"t":"2025-08-15T04:00:00Z","v":63038,"vw":14.591561},{"c":14.47,"h":14.7336,"l":14.45,"n":1290,"o":14.55,"t":"2025-08-18T04:00:00Z","v":89462,"vw":14.563593},{"c":14.9,"h":14.9,"l":14.56,"n":1591,"o":14.56,"t":"2025-08-19T04:00:00Z","v":80732,"vw":14.787664},{"c":14.9,"h":15.05,"l":14.7666,"n":1390,"o":14.9,"t":"2025-08-20T04:00:00Z","v":79194,"vw":14.939675},{"c":14.99,"h":15.09,"l":14.79,"n":1301,"o":14.82,"t":"2025-08-21T04:00:00Z","v":90590,"vw":14.967047},{"c":15.21,"h":15.37,"l":15.11,"n":1629,"o":15.11,"t":"2025-08-22T04:00:00Z","v":67950,"vw":15.246402},{"c":15.15,"h":15.255,"l":15.1126,"n":1123,"o":15.17,"t":"2025-08-25T04:00:00Z","v":54862,"vw":15.177704},{"c":15.05,"h":15.25,"l":15.05,"n":938,"o":15.18,"t":"2025-08-26T04:00:00Z","v":40870,"vw":15.118586},{"c":15.21,"h":15.25,"l":14.98,"n":1177,"o":15.01,"t":"2025-08-27T04:00:00Z","v":68154,"vw":15.173209},{"c":15.11,"h":15.38,"l":15.035,"n":1215,"o":15.18,"t":"2025-08-28T04:00:00Z","v":55022,"vw":15.164761},{"c":15.27,"h":15.32,"l":15.14,"n":1400,"o":15.19,"t":"2025-08-29T04:00:00Z","v":94231,"vw":15.228776},{"c":15.19,"h":15.33,"l":15.1,"n":1478,"o":15.26,"t":"2025-09-02T04:00:00Z","v":90504,"vw":15.199765},{"c":15.13,"h":15.28,"l":15.12,"n":1555,"o":15.15,"t":"2025-09-03T04:00:00Z","v":68209,"vw":15.173701},{"c":15.2,"h":15.27,"l":15.13,"n":1094,"o":15.23,"t":"2025-09-04T04:00:00Z","v":50736,"vw":15.194609},{"c":15.47,"h":15.5,"l":15.28,"n":1419,"o":15.28,"t":"2025-09-05T04:00:00Z","v":79613,"vw":15.399285},{"c":15.28,"h":15.59,"l":15.24,"n":1563,"o":15.59,"t":"2025-09-08T04:00:00Z","v":62676,"vw":15.365247},{"c":15.19,"h":15.31,"l":15.16,"n":1091,"o":15.26,"t":"2025-09-09T04:00:00Z","v":59111,"vw":15.223707},{"c":15.32,"h":15.36,"l":15.09,"n":1740,"o":15.25,"t":"2025-09-10T04:00:00Z","v":114561,"vw":15.23881},{"c":14.89,"h":15.09,"l":14.86,"n":1206,"o":14.92,"t":"2025-09-11T04:00:00Z","v":69859,"vw":14.929944},{"c":14.67,"h":14.99,"l":14.66,"n":1123,"o":14.99,"t":"2025-09-12T04:00:00Z","v":48104,"vw":14.762147},{"c":14.72,"h":14.8066,"l":14.5638,"n":997,"o":14.66,"t":"2025-09-15T04:00:00Z","v":52967,"vw":14.710795},{"c":14.53,"h":14.7786,"l":14.5,"n":1181,"o":14.73,"t":"2025-09-16T04:00:00Z","v":57114,"vw":14.606008},{"c":14.6,"h":14.87,"l":14.53,"n":1241,"o":14.58,"t":"2025-09-17T04:00:00Z","v":63509,"vw":14.652184},{"c":14.64,"h":14.665,"l":14.53,"n":1318,"o":14.61,"t":"2025-09-18T04:00:00Z","v":74291,"vw":14.614067},{"c":14.48,"h":14.68,"l":14.42,"n":1362,"o":14.68,"t":"2025-09-19T04:00:00Z","v":153162,"vw":14.52285},{"c":14.24,"h":14.5117,"l":14.21,"n":1578,"o":14.46,"t":"2025-09-22T04:00:00Z","v":68579,"vw":14.315851},{"c":14.37,"h":14.41,"l":14.21,"n":1115,"o":14.22,"t":"2025-09-23T04:00:00Z","v":56043,"vw":14.331548},{"c":14.3,"h":14.36,"l":14.2,"n":1221,"o":14.36,"t":"2025-09-24T04:00:00Z","v":54709,"vw":14.268805},{"c":14.09,"h":14.3,"l":14.01,"n":1586,"o":14.29,"t":"2025-09-25T04:00:00Z","v":59813,"vw":14.155746},{"c":14.08,"h":14.2499,"l":14,"n":1828,"o":14.15,"t":"2025-09-26T04:00:00Z","v":61486,"vw":14.08898},{"c":14.08,"h":14.1,"l":13.96,"n":1688,"o":14.05,"t":"2025-09-29T04:00:00Z","v":70501,"vw":14.028003},{"c":14.17,"h":14.23,"l":14.0165,"n":1668,"o":14.05,"t":"2025-09-30T04:00:00Z","v":86962,"vw":14.136067},{"c":14.22,"h":14.255,"l":14.045,"n":1592,"o":14.13,"t":"2025-10-01T04:00:00Z","v":82622,"vw":14.159553},{"c":13.98,"h":14.25,"l":13.95,"n":1519,"o":14.25,"t":"2025-10-02T04:00:00Z","v":67910,"vw":14.01482},{"c":14.07,"h":14.25,"l":13.99,"n":1232,"o":13.99,"t":"2025-10-03T04:00:00Z","v":48990,"vw":14.080065},{"c":13.67,"h":14.07,"l":13.655,"n":2323,"o":14.07,"t":"2025-10-06T04:00:00Z","v":133369,"vw":13.832839},{"c":13.44,"h":13.86,"l":13.42,"n":2946,"o":13.69,"t":"2025-10-07T04:00:00Z","v":125983,"vw":13.530594},{"c":13.46,"h":13.625,"l":13.38,"n":1686,"o":13.45,"t":"2025-10-08T04:00:00Z","v":108676,"vw":13.505383},{"c":13.32,"h":13.575,"l":13.26,"n":1577,"o":13.46,"t":"2025-10-09T04:00:00Z","v":101857,"vw":13.361304},{"c":13.18,"h":13.415,"l":13.18,"n":1853,"o":13.29,"t":"2025-10-10T04:00:00Z","v":98552,"vw":13.259077},{"c":13.52,"h":13.52,"l":13.1,"n":1716,"o":13.24,"t":"2025-10-13T04:00:00Z","v":96328,"vw":13.323029},{"c":13.71,"h":13.85,"l":13.43,"n":1740,"o":13.43,"t":"2025-10-14T04:00:00Z","v":100550,"vw":13.674134},{"c":13.72,"h":13.84,"l":13.57,"n":2006,"o":13.72,"t":"2025-10-15T04:00:00Z","v":86349,"vw":13.70036},{"c":13.8,"h":13.88,"l":13.67,"n":1433,"o":13.77,"t":"2025-10-16T04:00:00Z","v":83863,"vw":13.783102},{"c":13.86,"h":13.995,"l":13.79,"n":1573,"o":13.79,"t":"2025-10-17T04:00:00Z","v":72143,"vw":13.889815},{"c":13.81,"h":13.98,"l":13.77,"n":1724,"o":13.86,"t":"2025-10-20T04:00:00Z","v":133780,"vw":13.849859},{"c":13.72,"h":13.79,"l":13.64,"n":1657,"o":13.7,"t":"2025-10-21T04:00:00Z","v":91263,"vw":13.709312},{"c":13.83,"h":13.9391,"l":13.6505,"n":1469,"o":13.74,"t":"2025-10-22T04:00:00Z","v":90314,"vw":13.837728},{"c":13.94,"h":13.94,"l":13.76,"n":1957,"o":13.91,"t":"2025-10-23T04:00:00Z","v":93291,"vw":13.858737},{"c":13.81,"h":13.94,"l":13.63,"n":2456,"o":13.94,"t":"2025-10-24T04:00:00Z","v":145852,"vw":13.755346},{"c":14.3,"h":14.315,"l":13.85,"n":2319,"o":13.88,"t":"2025-10-27T04:00:00Z","v":176637,"vw":14.150857},{"c":14.5,"h":14.54,"l":14.1,"n":1783,"o":14.27,"t":"2025-10-28T04:00:00Z","v":115488,"vw":14.28357},{"c":14.5,"h":14.8,"l":14.4335,"n":2427,"o":14.54,"t":"2025-10-29T04:00:00Z","v":146600,"vw":14.644896},{"c":14.49,"h":14.72,"l":14.35,"n":1766,"o":14.42,"t":"2025-10-30T04:00:00Z","v":69956,"vw":14.450821},{"c":14.68,"h":14.75,"l":14.35,"n":2157,"o":14.55,"t":"2025-10-31T04:00:00Z","v":119752,"vw":14.632927},{"c":14.62,"h":14.9,"l":14.3505,"n":1905,"o":14.64,"t":"2025-11-03T05:00:00Z","v":109737,"vw":14.6641},{"c":14.79,"h":14.89,"l":14.62,"n":1585,"o":14.68,"t":"2025-11-04T05:00:00Z","v":83364,"vw":14.752747},{"c":14.97,"h":15,"l":14.5101,"n":1255,"o":14.55,"t":"2025-11-05T05:00:00Z","v":88043,"vw":14.835222},{"c":15.02,"h":15.07,"l":14.845,"n":1549,"o":14.95,"t":"2025-11-06T05:00:00Z","v":98423,"vw":14.95221},{"c":15.37,"h":15.38,"l":15.035,"n":1732,"o":15.11,"t":"2025-11-07T05:00:00Z","v":90450,"vw":15.260185},{"c":15.61,"h":15.73,"l":15.29,"n":1943,"o":15.47,"t":"2025-11-10T05:00:00Z","v":135330,"vw":15.502731},{"c":16.22,"h":16.339,"l":15.72,"n":2309,"o":15.75,"t":"2025-11-11T05:00:00Z","v":180520,"vw":16.095799},{"c":16.48,"h":16.585,"l":16.16,"n":2745,"o":16.45,"t":"2025-11-12T05:00:00Z","v":132151,"vw":16.395685},{"c":16.4,"h":16.52,"l":16.22,"n":1637,"o":16.48,"t":"2025-11-13T05:00:00Z","v":84250,"vw":16.387376},{"c":16.43,"h":16.5332,"l":16.07,"n":1493,"o":16.5,"t":"2025-11-14T05:00:00Z","v":108805,"vw":16.287731},{"c":16.43,"h":16.6372,"l":16.35,"n":1884,"o":16.41,"t":"2025-11-17T05:00:00Z","v":117123,"vw":16.477829},{"c":16.56,"h":16.7,"l":16.2,"n":2116,"o":16.46,"t":"2025-11-18T05:00:00Z","v":162693,"vw":16.504385},{"c":16.12,"h":16.94,"l":16.105,"n":1977,"o":16.94,"t":"2025-11-19T05:00:00Z","v":134706,"vw":16.396865},{"c":16.37,"h":16.9,"l":16.33,"n":2319,"o":16.9,"t":"2025-11-20T05:00:00Z","v":171388,"vw":16.598985},{"c":16.73,"h":16.93,"l":16.29,"n":2683,"o":16.44,"t":"2025-11-21T05:00:00Z","v":260138,"vw":16.724971},{"c":17.01,"h":17.0899,"l":16.7,"n":2446,"o":16.83,"t":"2025-11-24T05:00:00Z","v":232964,"vw":16.962072},{"c":17.39,"h":17.51,"l":17.045,"n":3252,"o":17.1,"t":"2025-11-25T05:00:00Z","v":249166,"vw":17.32885},{"c":17.33,"h":17.5,"l":17.135,"n":3085,"o":17.34,"t":"2025-11-26T05:00:00Z","v":248284,"vw":17.317329},{"c":17.34,"h":17.39,"l":17.1,"n":1054,"o":17.38,"t":"2025-11-28T05:00:00Z","v":63621,"vw":17.276848},{"c":17.11,"h":17.4999,"l":17.09,"n":2466,"o":17.4,"t":"2025-12-01T05:00:00Z","v":228121,"vw":17.253676},{"c":17.24,"h":17.44,"l":17,"n":2131,"o":17.2,"t":"2025-12-02T05:00:00Z","v":112161,"vw":17.235661},{"c":17.32,"h":17.535,"l":17.2,"n":1918,"o":17.25,"t":"2025-12-03T05:00:00Z","v":118314,"vw":17.345991},{"c":17.33,"h":17.52,"l":17.26,"n":2317,"o":17.32,"t":"2025-12-04T05:00:00Z","v":93372,"vw":17.371056},{"c":17.51,"h":17.55,"l":17.28,"n":1515,"o":17.31,"t":"2025-12-05T05:00:00Z","v":110319,"vw":17.43314},{"c":17.45,"h":17.61,"l":17.1,"n":2050,"o":17.61,"t":"2025-12-08T05:00:00Z","v":124985,"vw":17.319882},{"c":17.61,"h":17.79,"l":17.42,"n":2506,"o":17.49,"t":"2025-12-09T05:00:00Z","v":179474,"vw":17.664327},{"c":17.54,"h":17.8799,"l":17.45,"n":3676,"o":17.79,"t":"2025-12-10T05:00:00Z","v":259908,"vw":17.60903},{"c":16.93,"h":17.34,"l":16.85,"n":3871,"o":17.34,"t":"2025-12-11T05:00:00Z","v":195171,"vw":17.037539},{"c":16.99,"h":17.03,"l":16.73,"n":2696,"o":17,"t":"2025-12-12T05:00:00Z","v":187489,"vw":16.948848},{"c":17.24,"h":17.36,"l":16.89,"n":5035,"o":17.12,"t":"2025-12-15T05:00:00Z","v":452782,"vw":17.145284},{"c":16.82,"h":17.2,"l":16.79,"n":3723,"o":17.19,"t":"2025-12-16T05:00:00Z","v":398570,"vw":16.971982},{"c":16.87,"h":16.9613,"l":16.62,"n":2975,"o":16.85,"t":"2025-12-17T05:00:00Z","v":188143,"vw":16.795055},{"c":16.63,"h":16.94,"l":16.41,"n":3740,"o":16.89,"t":"2025-12-18T05:00:00Z","v":236524,"vw":16.596469},{"c":16.48,"h":16.73,"l":16.48,"n":2680,"o":16.67,"t":"2025-12-19T05:00:00Z","v":643766,"vw":16.500506},{"c":16.46,"h":16.89,"l":16.385,"n":2806,"o":16.52,"t":"2025-12-22T05:00:00Z","v":152600,"vw":16.492372},{"c":16.26,"h":16.49,"l":16.26,"n":1994,"o":16.36,"t":"2025-12-23T05:00:00Z","v":117788,"vw":16.325556},{"c":16.38,"h":16.415,"l":16.241,"n":1105,"o":16.3,"t":"2025-12-24T05:00:00Z","v":46073,"vw":16.338247},{"c":16.45,"h":16.47,"l":16.22,"n":1437,"o":16.36,"t":"2025-12-26T05:00:00Z","v":62983,"vw":16.373832},{"c":16.56,"h":16.66,"l":16.415,"n":1629,"o":16.5,"t":"2025-12-29T05:00:00Z","v":114964,"vw":16.535991},{"c":16.8,"h":16.86,"l":16.5812,"n":1564,"o":16.61,"t":"2025-12-30T05:00:00Z","v":98619,"vw":16.783126},{"c":16.72,"h":16.8518,"l":16.5501,"n":1617,"o":16.82,"t":"2025-12-31T05:00:00Z","v":101644,"vw":16.708856},{"c":16.79,"h":16.81,"l":16.3801,"n":2178,"o":16.73,"t":"2026-01-02T05:00:00Z","v":159313,"vw":16.652947},{"c":16.71,"h":16.74,"l":16.375,"n":2798,"o":16.74,"t":"2026-01-05T05:00:00Z","v":164137,"vw":16.607637},{"c":16.89,"h":16.91,"l":16.5958,"n":2377,"o":16.8,"t":"2026-01-06T05:00:00Z","v":134917,"vw":16.789676},{"c":17.02,"h":17.03,"l":16.79,"n":1770,"o":16.93,"t":"2026-01-07T05:00:00Z","v":123926,"vw":16.95527},{"c":17.07,"h":17.24,"l":17.02,"n":2331,"o":17.05,"t":"2026-01-08T05:00:00Z","v":138572,"vw":17.12549},{"c":17.01,"h":17.13,"l":16.81,"n":2445,"o":17.02,"t":"2026-01-09T05:00:00Z","v":210833,"vw":16.961218},{"c":17.18,"h":17.3,"l":16.89,"n":1988,"o":17,"t":"2026-01-12T05:00:00Z","v":131408,"vw":17.195482},{"c":17.04,"h":17.32,"l":17.04,"n":1971,"o":17.24,"t":"2026-01-13T05:00:00Z","v":135557,"vw":17.138448},{"c":16.95,"h":17.11,"l":16.73,"n":1956,"o":17.11,"t":"2026-01-14T05:00:00Z","v":138391,"vw":16.880405},{"c":17.38,"h":17.5,"l":17,"n":2747,"o":17.05,"t":"2026-01-15T05:00:00Z","v":240514,"vw":17.327341},{"c":17.55,"h":17.64,"l":17.21,"n":1824,"o":17.29,"t":"2026-01-16T05:00:00Z","v":141239,"vw":17.445877},{"c":17.53,"h":17.65,"l":17.32,"n":2276,"o":17.38,"t":"2026-01-20T05:00:00Z","v":137613,"vw":17.491293},{"c":17.79,"h":17.8,"l":17.4,"n":1809,"o":17.5,"t":"2026-01-21T05:00:00Z","v":87494,"vw":17.640255},{"c":17.88,"h":18.315,"l":17.78,"n":2672,"o":17.95,"t":"2026-01-22T05:00:00Z","v":273477,"vw":17.981866},{"c":18.22,"h":18.25,"l":17.9,"n":2187,"o":17.96,"t":"2026-01-23T05:00:00Z","v":131834,"vw":18.122426},{"c":17.7,"h":18.26,"l":17.54,"n":2778,"o":18.26,"t":"2026-01-26T05:00:00Z","v":185575,"vw":17.775512},{"c":17.84,"h":17.92,"l":17.58,"n":2138,"o":17.64,"t":"2026-01-27T05:00:00Z","v":105236,"vw":17.797712},{"c":17.22,"h":18.03,"l":17.16,"n":3121,"o":17.85,"t":"2026-01-28T05:00:00Z","v":191769,"vw":17.393398},{"c":17.5,"h":17.62,"l":17.17,"n":1551,"o":17.31,"t":"2026-01-29T05:00:00Z","v":76841,"vw":17.453133},{"c":17.62,"h":17.66,"l":17.2501,"n":2566,"o":17.33,"t":"2026-01-30T05:00:00Z","v":129238,"vw":17.509688},{"c":17.66,"h":17.78,"l":17.32,"n":2876,"o":17.51,"t":"2026-02-02T05:00:00Z","v":150770,"vw":17.588071},{"c":17.9,"h":17.99,"l":17.6,"n":2208,"o":17.64,"t":"2026-02-03T05:00:00Z","v":144194,"vw":17.762042},{"c":18.07,"h":18.304,"l":17.81,"n":3028,"o":17.9,"t":"2026-02-04T05:00:00Z","v":182048,"vw":18.113332},{"c":18.48,"h":18.61,"l":17.9,"n":3521,"o":18.22,"t":"2026-02-05T05:00:00Z","v":198142,"vw":18.315847},{"c":19.64,"h":19.9,"l":18.72,"n":5190,"o":18.83,"t":"2026-02-06T05:00:00Z","v":315433,"vw":19.491557},{"c":19.51,"h":19.8494,"l":19.4,"n":2595,"o":19.65,"t":"2026-02-09T05:00:00Z","v":183686,"vw":19.579845},{"c":19.85,"h":20.065,"l":19.6595,"n":3503,"o":19.72,"t":"2026-02-10T05:00:00Z","v":246258,"vw":19.89694},{"c":19.53,"h":19.9,"l":19.5,"n":1893,"o":19.85,"t":"2026-02-11T05:00:00Z","v":150865,"vw":19.628882},{"c":20.11,"h":20.38,"l":19.725,"n":4110,"o":19.85,"t":"2026-02-12T05:00:00Z","v":317775,"vw":20.156301},{"c":20.53,"h":20.8,"l":20.055,"n":3636,"o":20.17,"t":"2026-02-13T05:00:00Z","v":272135,"vw":20.538677},{"c":20.39,"h":20.715,"l":20.16,"n":3082,"o":20.62,"t":"2026-02-17T05:00:00Z","v":256242,"vw":20.478505},{"c":20.24,"h":20.52,"l":20.08,"n":3286,"o":20.38,"t":"2026-02-18T05:00:00Z","v":268284,"vw":20.263351},{"c":20,"h":20.4699,"l":19.75,"n":2402,"o":20.21,"t":"2026-02-19T05:00:00Z","v":150124,"vw":19.979356},{"c":20.03,"h":20.14,"l":19.82,"n":3508,"o":19.87,"t":"2026-02-20T05:00:00Z","v":284036,"vw":19.987856},{"c":20.14,"h":20.295,"l":19.8362,"n":4342,"o":20.08,"t":"2026-02-23T05:00:00Z","v":237414,"vw":20.116991},{"c":19.98,"h":20.3614,"l":19.92,"n":2832,"o":20.35,"t":"2026-02-24T05:00:00Z","v":177352,"vw":20.077476},{"c":19.88,"h":20.09,"l":19.71,"n":2689,"o":19.98,"t":"2026-02-25T05:00:00Z","v":181400,"vw":19.895163},{"c":19.79,"h":19.96,"l":19.72,"n":2890,"o":19.88,"t":"2026-02-26T05:00:00Z","v":191857,"vw":19.824128},{"c":19.72,"h":19.88,"l":19.4,"n":6139,"o":19.72,"t":"2026-02-27T05:00:00Z","v":502852,"vw":19.643588},{"c":19.59,"h":20.0988,"l":19.41,"n":5238,"o":19.63,"t":"2026-03-02T05:00:00Z","v":507327,"vw":19.67053},{"c":19.61,"h":19.9465,"l":19.15,"n":3752,"o":19.59,"t":"2026-03-03T05:00:00Z","v":314711,"vw":19.59015},{"c":19.53,"h":19.78,"l":19.26,"n":4499,"o":19.71,"t":"2026-03-04T05:00:00Z","v":353166,"vw":19.524393},{"c":19.71,"h":19.735,"l":19.3621,"n":3151,"o":19.53,"t":"2026-03-05T05:00:00Z","v":214424,"vw":19.583165},{"c":19.54,"h":19.75,"l":19.42,"n":3322,"o":19.71,"t":"2026-03-06T05:00:00Z","v":193090,"vw":19.602774},{"c":19.45,"h":19.55,"l":19.02,"n":4829,"o":19.4,"t":"2026-03-09T04:00:00Z","v":246414,"vw":19.376689},{"c":19.36,"h":19.7299,"l":19.29,"n":2350,"o":19.35,"t":"2026-03-10T04:00:00Z","v":144470,"vw":19.463582},{"c":19.14,"h":19.35,"l":19.03,"n":3674,"o":19.33,"t":"2026-03-11T04:00:00Z","v":161696,"vw":19.158527},{"c":18.58,"h":18.88,"l":18.55,"n":2596,"o":18.83,"t":"2026-03-12T04:00:00Z","v":137041,"vw":18.69848},{"c":18.44,"h":18.8699,"l":18.41,"n":2469,"o":18.73,"t":"2026-03-13T04:00:00Z","v":148312,"vw":18.556972},{"c":18.82,"h":19.1,"l":18.49,"n":2656,"o":18.49,"t":"2026-03-16T04:00:00Z","v":155072,"vw":18.864397},{"c":19.26,"h":19.61,"l":19.25,"n":3717,"o":19.38,"t":"2026-03-17T04:00:00Z","v":218471,"vw":19.380041},{"c":19.05,"h":19.42,"l":19.015,"n":2496,"o":19.27,"t":"2026-03-18T04:00:00Z","v":154659,"vw":19.222733},{"c":18.99,"h":19.17,"l":18.81,"n":2435,"o":18.98,"t":"2026-03-19T04:00:00Z","v":118049,"vw":18.990596},{"c":18.23,"h":19.12,"l":18.17,"n":2364,"o":19.03,"t":"2026-03-20T04:00:00Z","v":253025,"vw":18.368724},{"c":18.44,"h":18.765,"l":18.255,"n":2488,"o":18.35,"t":"2026-03-23T04:00:00Z","v":140616,"vw":18.566601},{"c":18.45,"h":18.69,"l":18.25,"n":2540,"o":18.4,"t":"2026-03-24T04:00:00Z","v":158411,"vw":18.508123},{"c":18.31,"h":18.7045,"l":18.2,"n":1874,"o":18.59,"t":"2026-03-25T04:00:00Z","v":119119,"vw":18.441494},{"c":18.06,"h":18.5,"l":18,"n":2022,"o":18.15,"t":"2026-03-26T04:00:00Z","v":143677,"vw":18.162972},{"c":17.96,"h":18.26,"l":17.81,"n":1852,"o":18.11,"t":"2026-03-27T04:00:00Z","v":117464,"vw":18.033477},{"c":18,"h":18.3,"l":17.81,"n":4098,"o":18,"t":"2026-03-30T04:00:00Z","v":169235,"vw":18.102634},{"c":18,"h":18.3052,"l":17.95,"n":1979,"o":18.19,"t":"2026-03-31T04:00:00Z","v":111830,"vw":18.079059},{"c":18.14,"h":18.2,"l":17.91,"n":2488,"o":18.04,"t":"2026-04-01T04:00:00Z","v":114854,"vw":18.106848},{"c":18.39,"h":18.41,"l":17.96,"n":1544,"o":18.08,"t":"2026-04-02T04:00:00Z","v":89061,"vw":18.277402},{"c":18.39,"h":18.6499,"l":18.22,"n":1827,"o":18.3,"t":"2026-04-06T04:00:00Z","v":130598,"vw":18.465368},{"c":18.39,"h":18.58,"l":18.35,"n":3107,"o":18.35,"t":"2026-04-07T04:00:00Z","v":92442,"vw":18.444441},{"c":18.71,"h":18.76,"l":18.42,"n":2157,"o":18.68,"t":"2026-04-08T04:00:00Z","v":140925,"vw":18.607492},{"c":19.16,"h":19.22,"l":18.6063,"n":2004,"o":18.71,"t":"2026-04-09T04:00:00Z","v":160272,"vw":19.035396},{"c":19.54,"h":19.55,"l":19.06,"n":2167,"o":19.17,"t":"2026-04-10T04:00:00Z","v":164559,"vw":19.361838},{"c":19.29,"h":19.5499,"l":19.1471,"n":1717,"o":19.46,"t":"2026-04-13T04:00:00Z","v":106935,"vw":19.25911},{"c":19.45,"h":19.49,"l":19.16,"n":1632,"o":19.16,"t":"2026-04-14T04:00:00Z","v":89335,"vw":19.38835},{"c":19.47,"h":19.5,"l":19.25,"n":1711,"o":19.4,"t":"2026-04-15T04:00:00Z","v":87118,"vw":19.366287},{"c":19.58,"h":19.7099,"l":19.375,"n":1786,"o":19.49,"t":"2026-04-16T04:00:00Z","v":76474,"vw":19.500396},{"c":19.82,"h":19.89,"l":19.61,"n":2146,"o":19.75,"t":"2026-04-17T04:00:00Z","v":105615,"vw":19.770222},{"c":19.9,"h":19.97,"l":19.72,"n":2461,"o":19.85,"t":"2026-04-20T04:00:00Z","v":111879,"vw":19.874974},{"c":19.46,"h":19.9,"l":19.3912,"n":2074,"o":19.9,"t":"2026-04-21T04:00:00Z","v":107411,"vw":19.547949},{"c":19.23,"h":19.61,"l":19.23,"n":2507,"o":19.49,"t":"2026-04-22T04:00:00Z","v":128011,"vw":19.374692},{"c":19.66,"h":19.66,"l":19.3,"n":2406,"o":19.33,"t":"2026-04-23T04:00:00Z","v":143019,"vw":19.510056},{"c":19.83,"h":20.04,"l":19.1701,"n":3719,"o":20.04,"t":"2026-04-24T04:00:00Z","v":216827,"vw":19.701503},{"c":19.04,"h":20.03,"l":18.94,"n":2558,"o":20.03,"t":"2026-04-27T04:00:00Z","v":171808,"vw":19.286523},{"c":19.32,"h":19.33,"l":19.045,"n":2943,"o":19.1,"t":"2026-04-28T04:00:00Z","v":165123,"vw":19.231663},{"c":19.09,"h":19.7984,"l":18.96,"n":2598,"o":19.12,"t":"2026-04-29T04:00:00Z","v":178917,"vw":19.051114},{"c":18.8,"h":19.245,"l":18.7601,"n":2083,"o":18.95,"t":"2026-04-30T04:00:00Z","v":141967,"vw":18.926674},{"c":19.25,"h":19.36,"l":18.9,"n":4072,"o":18.91,"t":"2026-05-01T04:00:00Z","v":241181,"vw":19.232363},{"c":19.6,"h":19.705,"l":19.22,"n":6118,"o":19.37,"t":"2026-05-04T04:00:00Z","v":453130,"vw":19.494305},{"c":19.45,"h":19.715,"l":19.37,"n":3853,"o":19.65,"t":"2026-05-05T04:00:00Z","v":208829,"vw":19.520645},{"c":19.48,"h":19.6899,"l":19.43,"n":3506,"o":19.5,"t":"2026-05-06T04:00:00Z","v":181981,"vw":19.556949},{"c":19.64,"h":19.915,"l":19.215,"n":2944,"o":19.46,"t":"2026-05-07T04:00:00Z","v":215574,"vw":19.604606},{"c":19.36,"h":19.84,"l":19.26,"n":2185,"o":19.51,"t":"2026-05-08T04:00:00Z","v":151451,"vw":19.429408},{"c":19.15,"h":19.5,"l":19.04,"n":2441,"o":19.42,"t":"2026-05-11T04:00:00Z","v":149337,"vw":19.206103},{"c":19.09,"h":19.31,"l":19.05,"n":2111,"o":19.25,"t":"2026-05-12T04:00:00Z","v":89968,"vw":19.162246},{"c":18.9,"h":19.1936,"l":18.8,"n":2212,"o":19.05,"t":"2026-05-13T04:00:00Z","v":117697,"vw":18.923348},{"c":19,"h":19.11,"l":18.876,"n":1585,"o":18.89,"t":"2026-05-14T04:00:00Z","v":120033,"vw":18.970503},{"c":18.73,"h":19.12,"l":18.67,"n":2608,"o":18.89,"t":"2026-05-15T04:00:00Z","v":99511,"vw":18.760142},{"c":19,"h":19.19,"l":18.8854,"n":2162,"o":18.93,"t":"2026-05-18T04:00:00Z","v":165843,"vw":19.02155},{"c":19.11,"h":19.28,"l":18.9445,"n":3224,"o":18.97,"t":"2026-05-19T04:00:00Z","v":179054,"vw":19.136421},{"c":19.11,"h":19.26,"l":18.995,"n":3876,"o":19.11,"t":"2026-05-20T04:00:00Z","v":316052,"vw":19.07501},{"c":19.04,"h":19.26,"l":18.85,"n":3184,"o":19.11,"t":"2026-05-21T04:00:00Z","v":212016,"vw":19.046617},{"c":19.29,"h":19.29,"l":18.8501,"n":2064,"o":19.08,"t":"2026-05-22T04:00:00Z","v":147951,"vw":19.100641},{"c":19.58,"h":19.67,"l":19.2576,"n":3232,"o":19.41,"t":"2026-05-26T04:00:00Z","v":181846,"vw":19.55038},{"c":19.34,"h":19.67,"l":19.28,"n":2458,"o":19.62,"t":"2026-05-27T04:00:00Z","v":111733,"vw":19.499621},{"c":19.62,"h":19.65,"l":19.21,"n":2537,"o":19.25,"t":"2026-05-28T04:00:00Z","v":164146,"vw":19.530983},{"c":19.27,"h":19.78,"l":19.24,"n":1692,"o":19.6,"t":"2026-05-29T04:00:00Z","v":105839,"vw":19.491134},{"c":19.15,"h":19.44,"l":19.1,"n":2617,"o":19.28,"t":"2026-06-01T04:00:00Z","v":184701,"vw":19.265521},{"c":19.43,"h":19.535,"l":19.14,"n":2062,"o":19.14,"t":"2026-06-02T04:00:00Z","v":111988,"vw":19.38254},{"c":19.02,"h":19.5,"l":18.97,"n":2415,"o":19.31,"t":"2026-06-03T04:00:00Z","v":106849,"vw":19.135915},{"c":19.25,"h":19.41,"l":19.0001,"n":1952,"o":19.27,"t":"2026-06-04T04:00:00Z","v":85849,"vw":19.216027},{"c":19.66,"h":19.715,"l":19.25,"n":2221,"o":19.25,"t":"2026-06-05T04:00:00Z","v":134394,"vw":19.595774},{"c":19.46,"h":19.76,"l":19.4,"n":2966,"o":19.7,"t":"2026-06-08T04:00:00Z","v":121873,"vw":19.516143},{"c":19.73,"h":19.9,"l":19.43,"n":3991,"o":19.61,"t":"2026-06-09T04:00:00Z","v":181612,"vw":19.80272},{"c":20.21,"h":20.32,"l":19.81,"n":3590,"o":19.85,"t":"2026-06-10T04:00:00Z","v":184225,"vw":20.174207},{"c":19.75,"h":20.14,"l":19.67,"n":2181,"o":20,"t":"2026-06-11T04:00:00Z","v":82362,"vw":19.883795},{"c":20.15,"h":20.19,"l":19.705,"n":2402,"o":19.86,"t":"2026-06-12T04:00:00Z","v":100812,"vw":20.055349},{"c":19.98,"h":20.3,"l":19.95,"n":2690,"o":20.2,"t":"2026-06-15T04:00:00Z","v":129201,"vw":20.058936},{"c":20.09,"h":20.38,"l":20,"n":3291,"o":20.1,"t":"2026-06-16T04:00:00Z","v":198965,"vw":20.178418},{"c":19.22,"h":20.2118,"l":19.04,"n":5915,"o":20,"t":"2026-06-17T04:00:00Z","v":285377,"vw":19.366409},{"c":19.13,"h":19.65,"l":18.8,"n":4560,"o":19.39,"t":"2026-06-18T04:00:00Z","v":451734,"vw":19.085134},{"c":19.26,"h":19.4199,"l":19.02,"n":3207,"o":19.13,"t":"2026-06-22T04:00:00Z","v":155564,"vw":19.201173},{"c":19.53,"h":19.59,"l":19.01,"n":2648,"o":19.4,"t":"2026-06-23T04:00:00Z","v":191437,"vw":19.482313},{"c":20.18,"h":20.49,"l":19.5,"n":3421,"o":19.62,"t":"2026-06-24T04:00:00Z","v":169373,"vw":20.01412},{"c":20.25,"h":21,"l":19.88,"n":5158,"o":20.12,"t":"2026-06-25T04:00:00Z","v":305386,"vw":20.315517},{"c":20.79,"h":21.2,"l":20.25,"n":3322,"o":20.28,"t":"2026-06-26T04:00:00Z","v":604261,"vw":20.755025},{"c":21.26,"h":21.315,"l":20.62,"n":4035,"o":20.82,"t":"2026-06-29T04:00:00Z","v":177847,"vw":21.072081},{"c":20.76,"h":20.92,"l":20.63,"n":3812,"o":20.68,"t":"2026-06-30T04:00:00Z","v":201195,"vw":20.756055},{"c":20.97,"h":21.15,"l":20.69,"n":3977,"o":20.84,"t":"2026-07-01T04:00:00Z","v":223044,"vw":20.984046},{"c":20.62,"h":21.045,"l":20.5,"n":3207,"o":20.92,"t":"2026-07-02T04:00:00Z","v":122208,"vw":20.702851},{"c":20.53,"h":20.7206,"l":20.34,"n":2331,"o":20.47,"t":"2026-07-06T04:00:00Z","v":136125,"vw":20.519552},{"c":20.04,"h":20.9,"l":20.04,"n":2785,"o":20.55,"t":"2026-07-07T04:00:00Z","v":150101,"vw":20.412266},{"c":20.25,"h":20.5,"l":20.01,"n":3311,"o":20.04,"t":"2026-07-08T04:00:00Z","v":165501,"vw":20.312031},{"c":20.45,"h":20.6899,"l":20.215,"n":1861,"o":20.53,"t":"2026-07-09T04:00:00Z","v":91874,"vw":20.452928},{"c":20.57,"h":20.7042,"l":20.405,"n":2407,"o":20.5,"t":"2026-07-10T04:00:00Z","v":76599,"vw":20.52145},{"c":20.35,"h":20.745,"l":20.33,"n":2554,"o":20.47,"t":"2026-07-13T04:00:00Z","v":128483,"vw":20.508286},{"c":20.61,"h":20.77,"l":20.37,"n":1956,"o":20.38,"t":"2026-07-14T04:00:00Z","v":108332,"vw":20.641228},{"c":20.38,"h":21.19,"l":20.37,"n":2347,"o":21,"t":"2026-07-15T04:00:00Z","v":120650,"vw":20.689662},{"c":21.2,"h":21.24,"l":20.465,"n":2201,"o":20.47,"t":"2026-07-16T04:00:00Z","v":106447,"vw":21.029875},{"c":21.75,"h":21.88,"l":21.2,"n":3480,"o":21.2,"t":"2026-07-17T04:00:00Z","v":221951,"vw":21.666076},{"c":21.05,"h":21.99,"l":20.88,"n":3486,"o":21.88,"t":"2026-07-20T04:00:00Z","v":213865,"vw":21.202461},{"c":21.27,"h":21.34,"l":20.8815,"n":2069,"o":20.89,"t":"2026-07-21T04:00:00Z","v":141611,"vw":21.141908},{"c":20.88,"h":21.4599,"l":20.85,"n":3134,"o":21.16,"t":"2026-07-22T04:00:00Z","v":129519,"vw":21.016785},{"c":20.53,"h":20.98,"l":20.43,"n":2432,"o":20.72,"t":"2026-07-23T04:00:00Z","v":125747,"vw":20.622514},{"c":20.49,"h":21.43,"l":20.39,"n":3741,"o":21.13,"t":"2026-07-24T04:00:00Z","v":212290,"vw":20.656752},{"c":20.64,"h":20.96,"l":20.46,"n":2843,"o":20.53,"t":"2026-07-27T04:00:00Z","v":168555,"vw":20.72091},{"c":20.41,"h":20.53,"l":19.75,"n":3419,"o":20.53,"t":"2026-07-28T04:00:00Z","v":244506,"vw":20.224665},{"c":20.33,"h":21.5557,"l":20.22,"n":3578,"o":20.88,"t":"2026-07-29T04:00:00Z","v":340186,"vw":20.454321},{"c":20.3,"h":20.4999,"l":20.04,"n":2541,"o":20.46,"t":"2026-07-30T04:00:00Z","v":150121,"vw":20.252333},{"c":20.18,"h":20.37,"l":19.961,"n":2980,"o":20.3,"t":"2026-07-31T04:00:00Z","v":173531,"vw":20.167299},{"c":20.29,"h":20.8,"l":20.1301,"n":3838,"o":20.37,"t":"2026-08-03T04:00:00Z","v":156281,"vw":20.277873},{"c":20.04,"h":20.29,"l":20,"n":2984,"o":20.29,"t":"2026-08-04T04:00:00Z","v":129463,"vw":20.080897},{"c":19.99,"h":20.22,"l":19.72,"n":2389,"o":20.05,"t":"2026-08-05T04:00:00Z","v":112940,"vw":19.952733},{"c":19.96,"h":20.25,"l":19.77,"n":2088,"o":19.97,"t":"2026-08-06T04:00:00Z","v":106451,"vw":19.939137},{"c":19.98,"h":20.08,"l":19.7501,"n":2281,"o":19.82,"t":"2026-08-07T04:00:00Z","v":89663,"vw":19.9617},{"c":19.46,"h":20.02,"l":19.37,"n":2608,"o":19.92,"t":"2026-08-10T04:00:00Z","v":141631,"vw":19.55325},{"c":19.61,"h":19.61,"l":19.3,"n":2070,"o":19.44,"t":"2026-08-11T04:00:00Z","v":96979,"vw":19.48842},{"c":19.62,"h":19.92,"l":19.4761,"n":1903,"o":19.51,"t":"2026-08-12T04:00:00Z","v":89379,"vw":19.609932},{"c":19.68,"h":19.9647,"l":19.595,"n":1692,"o":19.65,"t":"2026-08-13T04:00:00Z","v":94687,"vw":19.732787},{"c":19.75,"h":19.93,"l":19.64,"n":2271,"o":19.74,"t":"2026-08-14T04:00:00Z","v":75548,"vw":19.738281},{"c":19.59,"h":19.675,"l":19.4296,"n":1986,"o":19.63,"t":"2026-08-17T04:00:00Z","v":70006,"vw":19.569428},{"c":19.6,"h":19.7399,"l":19.52,"n":2439,"o":19.6,"t":"2026-08-18T04:00:00Z","v":79621,"vw":19.594285},{"c":19.81,"h":19.81,"l":19.55,"n":2755,"o":19.6,"t":"2026-08-19T04:00:00Z","v":123264,"vw":19.717551},{"c":19.63,"h":19.89,"l":19.5599,"n":2025,"o":19.66,"t":"2026-08-20T04:00:00Z","v":88861,"vw":19.640873},{"c":19.55,"h":19.75,"l":19.3591,"n":2789,"o":19.75,"t":"2026-08-21T04:00:00Z","v":109904,"vw":19.504654},{"c":19.95,"h":19.99,"l":19.5115,"n":3441,"o":19.56,"t":"2026-08-24T04:00:00Z","v":204037,"vw":19.806686},{"c":19.71,"h":20.09,"l":19.56,"n":1443,"o":20,"t":"2026-08-25T04:00:00Z","v":78785,"vw":19.700597},{"c":19.69,"h":19.82,"l":19.505,"n":2313,"o":19.71,"t":"2026-08-26T04:00:00Z","v":89066,"vw":19.689679},{"c":19.64,"h":19.84,"l":19.53,"n":2561,"o":19.61,"t":"2026-08-27T04:00:00Z","v":82233,"vw":19.649948},{"c":19.53,"h":19.95,"l":19.46,"n":2995,"o":19.95,"t":"2026-08-28T04:00:00Z","v":72946,"vw":19.573564},{"c":19.46,"h":19.5053,"l":19.23,"n":1964,"o":19.46,"t":"2026-08-31T04:00:00Z","v":105430,"vw":19.395598},{"c":19.54,"h":19.6,"l":19.34,"n":2846,"o":19.4,"t":"2026-09-01T04:00:00Z","v":97242,"vw":19.494861},{"c":19.45,"h":19.685,"l":19.35,"n":2354,"o":19.61,"t":"2026-09-02T04:00:00Z","v":101182,"vw":19.48645},{"c":19.48,"h":19.58,"l":19.3073,"n":1886,"o":19.5,"t":"2026-09-03T04:00:00Z","v":74193,"vw":19.472289},{"c":19.65,"h":19.77,"l":19.48,"n":1834,"o":19.48,"t":"2026-09-04T04:00:00Z","v":95220,"vw":19.637369},{"c":19.43,"h":19.7428,"l":19.3301,"n":2534,"o":19.58,"t":"2026-09-08T04:00:00Z","v":92262,"vw":19.487877},{"c":18.93,"h":19.8448,"l":18.79,"n":4705,"o":19.36,"t":"2026-09-09T04:00:00Z","v":313889,"vw":18.972738},{"c":18.49,"h":18.75,"l":18.44,"n":2455,"o":18.7,"t":"2026-09-10T04:00:00Z","v":100343,"vw":18.591418},{"c":18.31,"h":18.6,"l":18.27,"n":2417,"o":18.52,"t":"2026-09-11T04:00:00Z","v":133356,"vw":18.385798},{"c":18.31,"h":18.42,"l":18.1408,"n":2608,"o":18.35,"t":"2026-09-14T04:00:00Z","v":118707,"vw":18.306916},{"c":18.21,"h":18.32,"l":18.03,"n":3368,"o":18.26,"t":"2026-09-15T04:00:00Z","v":146974,"vw":18.173437},{"c":18,"h":18.39,"l":17.95,"n":4105,"o":18.22,"t":"2026-09-16T04:00:00Z","v":178702,"vw":18.118691},{"c":17.87,"h":18.1678,"l":17.8,"n":3584,"o":18,"t":"2026-09-17T04:00:00Z","v":132949,"vw":17.908295},{"c":17.73,"h":17.84,"l":17.5701,"n":2632,"o":17.73,"t":"2026-09-18T04:00:00Z","v":403919,"vw":17.722513},{"c":17.48,"h":17.805,"l":17.46,"n":3195,"o":17.78,"t":"2026-09-21T04:00:00Z","v":166432,"vw":17.611714},{"c":17.33,"h":17.7,"l":17.27,"n":3772,"o":17.58,"t":"2026-09-22T04:00:00Z","v":149668,"vw":17.370125},{"c":16.88,"h":17.28,"l":16.86,"n":3760,"o":17.25,"t":"2026-09-23T04:00:00Z","v":182126,"vw":16.974098},{"c":16.98,"h":17.05,"l":16.8,"n":2977,"o":16.83,"t":"2026-09-24T04:00:00Z","v":145207,"vw":16.93895},{"c":17.07,"h":17.16,"l":16.62,"n":3381,"o":16.9,"t":"2026-09-25T04:00:00Z","v":207129,"vw":16.940327},{"c":16.89,"h":17.14,"l":16.84,"n":2729,"o":17.06,"t":"2026-09-28T04:00:00Z","v":149653,"vw":16.910158},{"c":17.32,"h":17.4,"l":16.7,"n":4176,"o":16.89,"t":"2026-09-29T04:00:00Z","v":264106,"vw":17.1851},{"c":17.35,"h":17.49,"l":16.9701,"n":4354,"o":17.44,"t":"2026-09-30T04:00:00Z","v":227894,"vw":17.292258},{"c":17.36,"h":17.4,"l":16.77,"n":3467,"o":17.35,"t":"2026-10-01T04:00:00Z","v":213452,"vw":17.213156},{"c":17.68,"h":17.74,"l":17.37,"n":2391,"o":17.5,"t":"2026-10-02T04:00:00Z","v":124462,"vw":17.638177},{"c":17.55,"h":17.68,"l":17.34,"n":2367,"o":17.59,"t":"2026-10-05T04:00:00Z","v":164355,"vw":17.57147},{"c":17.75,"h":17.85,"l":17.55,"n":2098,"o":17.55,"t":"2026-10-06T04:00:00Z","v":152354,"vw":17.746134},{"c":17.63,"h":17.88,"l":17.6,"n":2798,"o":17.74,"t":"2026-10-07T04:00:00Z","v":127077,"vw":17.6991},{"c":17.88,"h":17.91,"l":17.5211,"n":2308,"o":17.59,"t":"2026-10-08T04:00:00Z","v":164897,"vw":17.831231},{"c":17.92,"h":18.06,"l":17.6397,"n":3155,"o":17.99,"t":"2026-10-09T04:00:00Z","v":212974,"vw":17.936045},{"c":18.3,"h":18.395,"l":17.83,"n":4171,"o":18.04,"t":"2026-10-12T04:00:00Z","v":248485,"vw":18.237296},{"c":18.36,"h":18.49,"l":18.18,"n":2766,"o":18.41,"t":"2026-10-13T04:00:00Z","v":134111,"vw":18.370147},{"c":17.64,"h":18.3076,"l":17.51,"n":2768,"o":18.2,"t":"2026-10-14T04:00:00Z","v":146603,"vw":17.790502},{"c":17.88,"h":18.02,"l":17.67,"n":2540,"o":17.83,"t":"2026-10-15T04:00:00Z","v":161813,"vw":17.860691},{"c":17.93,"h":18.2,"l":17.8,"n":1673,"o":18.02,"t":"2026-10-16T04:00:00Z","v":108953,"vw":17.942792},{"c":17.69,"h":17.97,"l":17.655,"n":2697,"o":17.83,"t":"2026-10-19T04:00:00Z","v":184956,"vw":17.826654},{"c":17.7,"h":18.09,"l":17.67,"n":2509,"o":17.75,"t":"2026-10-20T04:00:00Z","v":127036,"vw":17.774766},{"c":17.12,"h":18.0353,"l":17.01,"n":3455,"o":18.03,"t":"2026-10-21T04:00:00Z","v":196025,"vw":17.241052},{"c":17.42,"h":17.64,"l":17.17,"n":2895,"o":17.17,"t":"2026-10-22T04:00:00Z","v":156696,"vw":17.40674}],"volatilityBars":[{"c":17.54,"h":17.68,"l":17.54,"n":14,"o":17.58,"t":"2026-09-22T13:30:00Z","v":1549,"vw":17.592984},{"c":17.63,"h":17.63,"l":17.55,"n":31,"o":17.57,"t":"2026-09-22T13:45:00Z","v":2015,"vw":17.59},{"c":17.571,"h":17.7,"l":17.571,"n":36,"o":17.63,"t":"2026-09-22T14:00:00Z","v":1118,"vw":17.651202},{"c":17.5401,"h":17.5401,"l":17.5401,"n":6,"o":17.5401,"t":"2026-09-22T14:15:00Z","v":130,"vw":17.5401},{"c":17.645,"h":17.645,"l":17.645,"n":3,"o":17.645,"t":"2026-09-22T14:30:00Z","v":171,"vw":17.645},{"c":17.49,"h":17.58,"l":17.45,"n":55,"o":17.54,"t":"2026-09-22T14:45:00Z","v":2827,"vw":17.488211},{"c":17.5299,"h":17.5299,"l":17.5,"n":8,"o":17.5,"t":"2026-09-22T15:15:00Z","v":1047,"vw":17.51495},{"c":17.49,"h":17.5,"l":17.49,"n":15,"o":17.5,"t":"2026-09-22T15:30:00Z","v":734,"vw":17.496015},{"c":17.4001,"h":17.45,"l":17.4001,"n":93,"o":17.45,"t":"2026-09-22T15:45:00Z","v":2133,"vw":17.425792},{"c":17.395,"h":17.44,"l":17.35,"n":234,"o":17.415,"t":"2026-09-22T16:00:00Z","v":30772,"vw":17.378516},{"c":17.4,"h":17.46,"l":17.38,"n":91,"o":17.38,"t":"2026-09-22T16:15:00Z","v":5353,"vw":17.39868},{"c":17.425,"h":17.425,"l":17.4,"n":45,"o":17.4,"t":"2026-09-22T16:30:00Z","v":2425,"vw":17.408801},{"c":17.43,"h":17.44,"l":17.4,"n":26,"o":17.42,"t":"2026-09-22T16:45:00Z","v":845,"vw":17.429928},{"c":17.354,"h":17.43,"l":17.354,"n":70,"o":17.43,"t":"2026-09-22T17:00:00Z","v":1412,"vw":17.396013},{"c":17.28,"h":17.36,"l":17.27,"n":78,"o":17.32,"t":"2026-09-22T17:15:00Z","v":7515,"vw":17.310989},{"c":17.35,"h":17.38,"l":17.33,"n":108,"o":17.33,"t":"2026-09-22T17:30:00Z","v":3358,"vw":17.361305},{"c":17.43,"h":17.43,"l":17.36,"n":72,"o":17.36,"t":"2026-09-22T17:45:00Z","v":2828,"vw":17.375406},{"c":17.395,"h":17.475,"l":17.395,"n":76,"o":17.445,"t":"2026-09-22T18:00:00Z","v":1710,"vw":17.427127},{"c":17.4,"h":17.44,"l":17.38,"n":80,"o":17.39,"t":"2026-09-22T18:15:00Z","v":2940,"vw":17.385759},{"c":17.41,"h":17.41,"l":17.3748,"n":55,"o":17.39,"t":"2026-09-22T18:30:00Z","v":1663,"vw":17.397947},{"c":17.39,"h":17.41,"l":17.35,"n":73,"o":17.41,"t":"2026-09-22T18:45:00Z","v":3746,"vw":17.384486},{"c":17.375,"h":17.38,"l":17.36,"n":46,"o":17.36,"t":"2026-09-22T19:00:00Z","v":2420,"vw":17.373767},{"c":17.315,"h":17.3867,"l":17.31,"n":127,"o":17.375,"t":"2026-09-22T19:15:00Z","v":5343,"vw":17.351221},{"c":17.35,"h":17.39,"l":17.35,"n":141,"o":17.37,"t":"2026-09-22T19:30:00Z","v":7473,"vw":17.364219},{"c":17.36,"h":17.37,"l":17.28,"n":539,"o":17.36,"t":"2026-09-22T19:45:00Z","v":28004,"vw":17.321062},{"c":17.33,"h":17.33,"l":17.33,"n":10,"o":17.33,"t":"2026-09-22T20:00:00Z","v":18570,"vw":17.33},{"c":17.0919,"h":17.28,"l":17.0919,"n":136,"o":17.25,"t":"2026-09-23T13:30:00Z","v":5943,"vw":17.188334},{"c":17.015,"h":17.175,"l":17,"n":91,"o":17.175,"t":"2026-09-23T13:45:00Z","v":5303,"vw":17.045252},{"c":17.18,"h":17.18,"l":17,"n":73,"o":17.015,"t":"2026-09-23T14:00:00Z","v":4697,"vw":17.036314},{"c":17.09,"h":17.18,"l":17.09,"n":77,"o":17.09,"t":"2026-09-23T14:15:00Z","v":2787,"vw":17.111877},{"c":17.06,"h":17.09,"l":17.06,"n":36,"o":17.09,"t":"2026-09-23T14:30:00Z","v":1750,"vw":17.076},{"c":17.1,"h":17.11,"l":17.03,"n":107,"o":17.05,"t":"2026-09-23T14:45:00Z","v":8485,"vw":17.06662},{"c":17.06,"h":17.09,"l":17.06,"n":106,"o":17.09,"t":"2026-09-23T15:00:00Z","v":2779,"vw":17.07268},{"c":17.08,"h":17.08,"l":17.03,"n":113,"o":17.05,"t":"2026-09-23T15:15:00Z","v":5963,"vw":17.049277},{"c":17.03,"h":17.055,"l":17.03,"n":49,"o":17.05,"t":"2026-09-23T15:30:00Z","v":1812,"vw":17.049399},{"c":17.07,"h":17.08,"l":17.03,"n":63,"o":17.05,"t":"2026-09-23T15:45:00Z","v":7533,"vw":17.058353},{"c":17.03,"h":17.09,"l":17.02,"n":108,"o":17.0701,"t":"2026-09-23T16:00:00Z","v":5620,"vw":17.04412},{"c":17.03,"h":17.06,"l":16.9,"n":232,"o":17.06,"t":"2026-09-23T16:15:00Z","v":20799,"vw":16.986099},{"c":17.015,"h":17.025,"l":16.97,"n":43,"o":16.98,"t":"2026-09-23T16:30:00Z","v":2089,"vw":16.988857},{"c":17.02,"h":17.07,"l":17,"n":48,"o":17.06,"t":"2026-09-23T16:45:00Z","v":1704,"vw":17.028654},{"c":17.02,"h":17.02,"l":16.98,"n":38,"o":16.98,"t":"2026-09-23T17:00:00Z","v":1635,"vw":17.0084},{"c":16.98,"h":16.98,"l":16.9,"n":75,"o":16.97,"t":"2026-09-23T17:15:00Z","v":10615,"vw":16.941946},{"c":17.02,"h":17.02,"l":16.93,"n":47,"o":16.98,"t":"2026-09-23T17:30:00Z","v":1038,"vw":16.971667},{"c":16.9383,"h":17.02,"l":16.9383,"n":62,"o":17,"t":"2026-09-23T17:45:00Z","v":2624,"vw":16.985373},{"c":17.025,"h":17.025,"l":16.92,"n":88,"o":16.945,"t":"2026-09-23T18:00:00Z","v":7143,"vw":16.954391},{"c":16.98,"h":17.04,"l":16.9537,"n":138,"o":17.03,"t":"2026-09-23T18:15:00Z","v":8293,"vw":17.00467},{"c":16.934,"h":16.99,"l":16.9,"n":66,"o":16.99,"t":"2026-09-23T18:30:00Z","v":5717,"vw":16.940459},{"c":16.94,"h":16.95,"l":16.935,"n":48,"o":16.935,"t":"2026-09-23T18:45:00Z","v":1183,"vw":16.941765},{"c":16.89,"h":16.97,"l":16.88,"n":86,"o":16.955,"t":"2026-09-23T19:00:00Z","v":6590,"vw":16.909099},{"c":16.8978,"h":16.92,"l":16.89,"n":108,"o":16.92,"t":"2026-09-23T19:15:00Z","v":3887,"vw":16.905547},{"c":16.895,"h":16.92,"l":16.89,"n":137,"o":16.92,"t":"2026-09-23T19:30:00Z","v":3567,"vw":16.901154},{"c":16.88,"h":16.915,"l":16.86,"n":458,"o":16.9,"t":"2026-09-23T19:45:00Z","v":19656,"vw":16.88317},{"c":16.88,"h":16.88,"l":16.88,"n":11,"o":16.88,"t":"2026-09-23T20:00:00Z","v":21779,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-09-24T13:00:00Z","v":990,"vw":16.88},{"c":17.04,"h":17.04,"l":16.83,"n":22,"o":16.83,"t":"2026-09-24T13:30:00Z","v":2635,"vw":16.878613},{"c":16.9,"h":16.99,"l":16.9,"n":8,"o":16.99,"t":"2026-09-24T13:45:00Z","v":845,"vw":16.948649},{"c":16.99,"h":16.99,"l":16.87,"n":65,"o":16.9,"t":"2026-09-24T14:00:00Z","v":5278,"vw":16.901393},{"c":17,"h":17,"l":16.91,"n":75,"o":16.91,"t":"2026-09-24T14:15:00Z","v":3697,"vw":16.957538},{"c":16.94,"h":17,"l":16.9,"n":80,"o":16.9124,"t":"2026-09-24T14:30:00Z","v":7128,"vw":16.94025},{"c":16.885,"h":16.98,"l":16.885,"n":52,"o":16.98,"t":"2026-09-24T14:45:00Z","v":2114,"vw":16.911563},{"c":16.84,"h":16.9,"l":16.84,"n":64,"o":16.9,"t":"2026-09-24T15:00:00Z","v":3737,"vw":16.862216},{"c":16.825,"h":16.85,"l":16.8,"n":87,"o":16.84,"t":"2026-09-24T15:15:00Z","v":3987,"vw":16.830867},{"c":16.9114,"h":16.915,"l":16.83,"n":85,"o":16.83,"t":"2026-09-24T15:30:00Z","v":5704,"vw":16.868808},{"c":16.8001,"h":16.915,"l":16.8001,"n":67,"o":16.915,"t":"2026-09-24T15:45:00Z","v":4310,"vw":16.883476},{"c":16.83,"h":16.96,"l":16.83,"n":64,"o":16.9,"t":"2026-09-24T16:00:00Z","v":3359,"vw":16.899764},{"c":16.9,"h":16.98,"l":16.85,"n":69,"o":16.865,"t":"2026-09-24T16:15:00Z","v":4076,"vw":16.874926},{"c":16.905,"h":17.01,"l":16.84,"n":81,"o":16.95,"t":"2026-09-24T16:30:00Z","v":6433,"vw":16.936739},{"c":17.01,"h":17.01,"l":16.93,"n":13,"o":16.97,"t":"2026-09-24T16:45:00Z","v":488,"vw":16.975},{"c":16.96,"h":17.01,"l":16.9172,"n":29,"o":17.01,"t":"2026-09-24T17:00:00Z","v":988,"vw":16.95871},{"c":16.87,"h":16.95,"l":16.86,"n":45,"o":16.95,"t":"2026-09-24T17:15:00Z","v":2137,"vw":16.896966},{"c":16.93,"h":16.93,"l":16.87,"n":30,"o":16.92,"t":"2026-09-24T17:30:00Z","v":1127,"vw":16.908883},{"c":16.88,"h":16.93,"l":16.87,"n":38,"o":16.93,"t":"2026-09-24T17:45:00Z","v":1297,"vw":16.905833},{"c":16.93,"h":16.93,"l":16.875,"n":58,"o":16.9,"t":"2026-09-24T18:00:00Z","v":2465,"vw":16.9096},{"c":16.92,"h":16.98,"l":16.88,"n":59,"o":16.98,"t":"2026-09-24T18:15:00Z","v":3077,"vw":16.90992},{"c":16.99,"h":16.99,"l":16.925,"n":31,"o":16.94,"t":"2026-09-24T18:30:00Z","v":1162,"vw":16.949375},{"c":16.93,"h":16.99,"l":16.93,"n":66,"o":16.98,"t":"2026-09-24T18:45:00Z","v":3763,"vw":16.975306},{"c":16.99,"h":17,"l":16.95,"n":74,"o":16.95,"t":"2026-09-24T19:00:00Z","v":4958,"vw":16.977561},{"c":16.99,"h":17,"l":16.96,"n":72,"o":16.99,"t":"2026-09-24T19:15:00Z","v":2567,"vw":16.986667},{"c":17.01,"h":17.01,"l":16.97,"n":144,"o":16.99,"t":"2026-09-24T19:30:00Z","v":6683,"vw":16.993919},{"c":16.99,"h":17.05,"l":16.95,"n":519,"o":17.02,"t":"2026-09-24T19:45:00Z","v":20636,"vw":16.984682},{"c":16.98,"h":16.98,"l":16.98,"n":9,"o":16.98,"t":"2026-09-24T20:00:00Z","v":16381,"vw":16.98},{"c":16.68,"h":16.9,"l":16.68,"n":15,"o":16.9,"t":"2026-09-24T20:30:00Z","v":1930,"vw":16.870383},{"c":16.9,"h":16.97,"l":16.84,"n":63,"o":16.9,"t":"2026-09-25T13:30:00Z","v":8993,"vw":16.901976},{"c":16.86,"h":16.88,"l":16.75,"n":40,"o":16.84,"t":"2026-09-25T13:45:00Z","v":3965,"vw":16.786752},{"c":16.68,"h":16.755,"l":16.62,"n":105,"o":16.75,"t":"2026-09-25T14:00:00Z","v":10449,"vw":16.651203},{"c":16.69,"h":16.73,"l":16.665,"n":34,"o":16.665,"t":"2026-09-25T14:15:00Z","v":8860,"vw":16.696359},{"c":16.8,"h":16.8,"l":16.71,"n":92,"o":16.77,"t":"2026-09-25T14:30:00Z","v":14189,"vw":16.772077},{"c":16.8,"h":16.83,"l":16.71,"n":79,"o":16.8,"t":"2026-09-25T14:45:00Z","v":2903,"vw":16.766579},{"c":16.74,"h":16.77,"l":16.71,"n":25,"o":16.7204,"t":"2026-09-25T15:00:00Z","v":1248,"vw":16.730347},{"c":16.74,"h":16.77,"l":16.7,"n":57,"o":16.74,"t":"2026-09-25T15:15:00Z","v":3229,"vw":16.721618},{"c":16.8,"h":16.89,"l":16.745,"n":60,"o":16.77,"t":"2026-09-25T15:30:00Z","v":3731,"vw":16.800724},{"c":16.91,"h":16.96,"l":16.795,"n":102,"o":16.795,"t":"2026-09-25T15:45:00Z","v":5289,"vw":16.866972},{"c":17.04,"h":17.07,"l":16.905,"n":57,"o":16.91,"t":"2026-09-25T16:00:00Z","v":2414,"vw":16.977385},{"c":16.88,"h":16.98,"l":16.85,"n":82,"o":16.98,"t":"2026-09-25T16:15:00Z","v":5350,"vw":16.889111},{"c":16.93,"h":16.93,"l":16.9,"n":31,"o":16.92,"t":"2026-09-25T16:30:00Z","v":1280,"vw":16.91375},{"c":16.885,"h":16.93,"l":16.85,"n":50,"o":16.93,"t":"2026-09-25T16:45:00Z","v":2427,"vw":16.886159},{"c":16.89,"h":16.93,"l":16.88,"n":45,"o":16.885,"t":"2026-09-25T17:00:00Z","v":1862,"vw":16.900255},{"c":16.89,"h":16.92,"l":16.89,"n":21,"o":16.92,"t":"2026-09-25T17:15:00Z","v":628,"vw":16.905},{"c":16.91,"h":16.95,"l":16.88,"n":72,"o":16.89,"t":"2026-09-25T17:30:00Z","v":3193,"vw":16.912715},{"c":16.95,"h":16.9611,"l":16.9,"n":33,"o":16.95,"t":"2026-09-25T17:45:00Z","v":2563,"vw":16.947518},{"c":16.97,"h":16.99,"l":16.935,"n":30,"o":16.96,"t":"2026-09-25T18:00:00Z","v":7547,"vw":16.952356},{"c":16.99,"h":17,"l":16.96,"n":59,"o":17,"t":"2026-09-25T18:15:00Z","v":2249,"vw":16.976567},{"c":17.04,"h":17.04,"l":16.9601,"n":25,"o":17,"t":"2026-09-25T18:30:00Z","v":819,"vw":16.998619},{"c":17.055,"h":17.07,"l":16.9957,"n":93,"o":16.9957,"t":"2026-09-25T18:45:00Z","v":2438,"vw":17.037653},{"c":17.005,"h":17.04,"l":16.987,"n":99,"o":17.02,"t":"2026-09-25T19:00:00Z","v":4998,"vw":17.014929},{"c":16.98,"h":16.98,"l":16.95,"n":38,"o":16.96,"t":"2026-09-25T19:15:00Z","v":1416,"vw":16.964629},{"c":17,"h":17.04,"l":16.96,"n":196,"o":16.99,"t":"2026-09-25T19:30:00Z","v":10822,"vw":16.995087},{"c":17.09,"h":17.16,"l":17.04,"n":1003,"o":17.05,"t":"2026-09-25T19:45:00Z","v":48851,"vw":17.09546},{"c":17.07,"h":17.07,"l":17.07,"n":11,"o":17.07,"t":"2026-09-25T20:00:00Z","v":32746,"vw":17.07},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T20:45:00Z","v":1500,"vw":17},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-09-28T13:00:00Z","v":336,"vw":16.91},{"c":17.036,"h":17.07,"l":16.868,"n":41,"o":17.06,"t":"2026-09-28T13:30:00Z","v":4780,"vw":17.027476},{"c":17.035,"h":17.035,"l":17.005,"n":11,"o":17.005,"t":"2026-09-28T13:45:00Z","v":759,"vw":17.028997},{"c":17.1,"h":17.14,"l":17.07,"n":23,"o":17.07,"t":"2026-09-28T14:00:00Z","v":927,"vw":17.12125},{"c":17.01,"h":17.135,"l":16.95,"n":95,"o":17.135,"t":"2026-09-28T14:15:00Z","v":5451,"vw":16.995911},{"c":16.96,"h":16.96,"l":16.96,"n":23,"o":16.96,"t":"2026-09-28T14:45:00Z","v":767,"vw":16.96},{"c":16.99,"h":16.99,"l":16.91,"n":82,"o":16.92,"t":"2026-09-28T15:00:00Z","v":2806,"vw":16.940023},{"c":16.95,"h":17,"l":16.94,"n":48,"o":16.95,"t":"2026-09-28T15:15:00Z","v":1915,"vw":16.960801},{"c":16.92,"h":16.92,"l":16.88,"n":36,"o":16.91,"t":"2026-09-28T15:30:00Z","v":3727,"vw":16.912563},{"c":16.9104,"h":16.94,"l":16.9104,"n":11,"o":16.94,"t":"2026-09-28T15:45:00Z","v":850,"vw":16.9161},{"c":16.86,"h":16.905,"l":16.86,"n":60,"o":16.9,"t":"2026-09-28T16:00:00Z","v":2794,"vw":16.892271},{"c":16.96,"h":16.97,"l":16.87,"n":134,"o":16.9,"t":"2026-09-28T16:15:00Z","v":8411,"vw":16.891476},{"c":16.915,"h":16.93,"l":16.9,"n":17,"o":16.91,"t":"2026-09-28T16:30:00Z","v":714,"vw":16.910833},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-09-28T16:45:00Z","v":159,"vw":16.905},{"c":16.89,"h":16.925,"l":16.84,"n":172,"o":16.91,"t":"2026-09-28T17:00:00Z","v":12330,"vw":16.874036},{"c":16.92,"h":16.92,"l":16.84,"n":122,"o":16.885,"t":"2026-09-28T17:15:00Z","v":8146,"vw":16.870323},{"c":16.88,"h":16.905,"l":16.88,"n":50,"o":16.9,"t":"2026-09-28T17:30:00Z","v":4574,"vw":16.903724},{"c":16.88,"h":16.95,"l":16.87,"n":122,"o":16.95,"t":"2026-09-28T17:45:00Z","v":7238,"vw":16.899956},{"c":16.905,"h":16.905,"l":16.845,"n":163,"o":16.87,"t":"2026-09-28T18:00:00Z","v":11656,"vw":16.872459},{"c":16.91,"h":16.91,"l":16.885,"n":30,"o":16.885,"t":"2026-09-28T18:15:00Z","v":1044,"vw":16.889167},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-09-28T18:30:00Z","v":102,"vw":16.93},{"c":16.935,"h":16.935,"l":16.935,"n":5,"o":16.935,"t":"2026-09-28T18:45:00Z","v":218,"vw":16.935},{"c":16.91,"h":16.96,"l":16.89,"n":84,"o":16.935,"t":"2026-09-28T19:00:00Z","v":3555,"vw":16.917611},{"c":16.98,"h":16.98,"l":16.86,"n":142,"o":16.875,"t":"2026-09-28T19:15:00Z","v":12094,"vw":16.921261},{"c":16.95,"h":17.01,"l":16.945,"n":93,"o":16.99,"t":"2026-09-28T19:30:00Z","v":5398,"vw":16.968489},{"c":16.91,"h":16.96,"l":16.88,"n":371,"o":16.955,"t":"2026-09-28T19:45:00Z","v":19104,"vw":16.908178},{"c":16.55,"h":16.89,"l":16.55,"n":19,"o":16.89,"t":"2026-09-28T20:00:00Z","v":20828,"vw":16.887495},{"c":17.2099,"h":17.2099,"l":16.89,"n":30,"o":16.89,"t":"2026-09-29T13:30:00Z","v":1466,"vw":16.91882},{"c":16.975,"h":17.02,"l":16.7,"n":39,"o":16.94,"t":"2026-09-29T13:45:00Z","v":3981,"vw":16.963171},{"c":17.0299,"h":17.06,"l":16.94,"n":40,"o":17.02,"t":"2026-09-29T14:00:00Z","v":4547,"vw":17.021333},{"c":17.04,"h":17.2,"l":16.92,"n":86,"o":16.92,"t":"2026-09-29T14:15:00Z","v":37236,"vw":17.122723},{"c":17.11,"h":17.18,"l":16.97,"n":56,"o":17.11,"t":"2026-09-29T14:30:00Z","v":2408,"vw":17.097857},{"c":17.04,"h":17.068,"l":17.02,"n":47,"o":17.05,"t":"2026-09-29T14:45:00Z","v":3924,"vw":17.060666},{"c":16.97,"h":17.09,"l":16.97,"n":84,"o":17.01,"t":"2026-09-29T15:00:00Z","v":3538,"vw":17.020753},{"c":16.95,"h":16.985,"l":16.94,"n":48,"o":16.985,"t":"2026-09-29T15:15:00Z","v":1657,"vw":16.960625},{"c":16.84,"h":16.94,"l":16.83,"n":47,"o":16.94,"t":"2026-09-29T15:30:00Z","v":2562,"vw":16.869983},{"c":16.77,"h":16.87,"l":16.77,"n":52,"o":16.78,"t":"2026-09-29T15:45:00Z","v":2337,"vw":16.808911},{"c":16.835,"h":16.86,"l":16.82,"n":38,"o":16.82,"t":"2026-09-29T16:00:00Z","v":7407,"vw":16.835383},{"c":16.88,"h":16.905,"l":16.84,"n":49,"o":16.84,"t":"2026-09-29T16:15:00Z","v":2336,"vw":16.886095},{"c":17.07,"h":17.07,"l":16.9,"n":88,"o":16.92,"t":"2026-09-29T16:30:00Z","v":5613,"vw":17.006419},{"c":17.06,"h":17.11,"l":17.06,"n":88,"o":17.07,"t":"2026-09-29T16:45:00Z","v":3498,"vw":17.07587},{"c":17.16,"h":17.175,"l":17.045,"n":137,"o":17.045,"t":"2026-09-29T17:00:00Z","v":14299,"vw":17.071006},{"c":17.165,"h":17.19,"l":17.15,"n":112,"o":17.16,"t":"2026-09-29T17:15:00Z","v":4363,"vw":17.163135},{"c":17.13,"h":17.18,"l":17.13,"n":16,"o":17.165,"t":"2026-09-29T17:30:00Z","v":443,"vw":17.158333},{"c":17.17,"h":17.19,"l":17.13,"n":44,"o":17.13,"t":"2026-09-29T17:45:00Z","v":3763,"vw":17.168922},{"c":17.19,"h":17.23,"l":17.19,"n":155,"o":17.19,"t":"2026-09-29T18:00:00Z","v":7105,"vw":17.203344},{"c":17.29,"h":17.29,"l":17.2,"n":77,"o":17.2,"t":"2026-09-29T18:15:00Z","v":4249,"vw":17.24554},{"c":17.29,"h":17.3,"l":17.28,"n":70,"o":17.28,"t":"2026-09-29T18:30:00Z","v":2516,"vw":17.28875},{"c":17.17,"h":17.2893,"l":17.14,"n":389,"o":17.285,"t":"2026-09-29T18:45:00Z","v":15741,"vw":17.235489},{"c":17.14,"h":17.1913,"l":17.14,"n":78,"o":17.165,"t":"2026-09-29T19:00:00Z","v":2507,"vw":17.171591},{"c":17.2,"h":17.21,"l":17.14,"n":105,"o":17.17,"t":"2026-09-29T19:15:00Z","v":3058,"vw":17.191875},{"c":17.25,"h":17.25,"l":17.17,"n":204,"o":17.2,"t":"2026-09-29T19:30:00Z","v":13769,"vw":17.194306},{"c":17.38,"h":17.4,"l":17.24,"n":897,"o":17.26,"t":"2026-09-29T19:45:00Z","v":58628,"vw":17.328629},{"c":17.32,"h":17.38,"l":17.32,"n":11,"o":17.38,"t":"2026-09-29T20:00:00Z","v":34994,"vw":17.321733},{"c":17.36,"h":17.49,"l":17.04,"n":86,"o":17.44,"t":"2026-09-30T13:30:00Z","v":10033,"vw":17.410745},{"c":17.16,"h":17.21,"l":17.15,"n":24,"o":17.21,"t":"2026-09-30T13:45:00Z","v":490,"vw":17.172658},{"c":17.11,"h":17.225,"l":16.9701,"n":65,"o":16.9701,"t":"2026-09-30T14:00:00Z","v":2039,"vw":17.159138},{"c":17.11,"h":17.235,"l":17.11,"n":29,"o":17.235,"t":"2026-09-30T14:15:00Z","v":1716,"vw":17.147191},{"c":17.01,"h":17.01,"l":17.01,"n":13,"o":17.01,"t":"2026-09-30T14:30:00Z","v":702,"vw":17.01},{"c":17.265,"h":17.265,"l":17.07,"n":89,"o":17.14,"t":"2026-09-30T14:45:00Z","v":9521,"vw":17.131084},{"c":17.195,"h":17.3299,"l":17.16,"n":44,"o":17.3299,"t":"2026-09-30T15:00:00Z","v":1903,"vw":17.182484},{"c":17.135,"h":17.16,"l":17.08,"n":80,"o":17.13,"t":"2026-09-30T15:15:00Z","v":6685,"vw":17.108345},{"c":17.09,"h":17.15,"l":17,"n":118,"o":17.15,"t":"2026-09-30T15:30:00Z","v":11703,"vw":17.123368},{"c":17.22,"h":17.25,"l":17.095,"n":272,"o":17.12,"t":"2026-09-30T15:45:00Z","v":14272,"vw":17.223701},{"c":17.19,"h":17.26,"l":17.19,"n":122,"o":17.23,"t":"2026-09-30T16:00:00Z","v":6708,"vw":17.214678},{"c":17.31,"h":17.32,"l":17.19,"n":110,"o":17.24,"t":"2026-09-30T16:15:00Z","v":5587,"vw":17.228238},{"c":17.25,"h":17.315,"l":17.23,"n":184,"o":17.265,"t":"2026-09-30T16:30:00Z","v":13123,"vw":17.301831},{"c":17.27,"h":17.315,"l":17.205,"n":34,"o":17.205,"t":"2026-09-30T16:45:00Z","v":1511,"vw":17.237981},{"c":17.31,"h":17.31,"l":17.31,"n":9,"o":17.31,"t":"2026-09-30T17:00:00Z","v":723,"vw":17.31},{"c":17.26,"h":17.31,"l":17.24,"n":93,"o":17.285,"t":"2026-09-30T17:15:00Z","v":6197,"vw":17.279575},{"c":17.23,"h":17.23,"l":17.2001,"n":182,"o":17.2222,"t":"2026-09-30T17:30:00Z","v":10042,"vw":17.228367},{"c":17.2225,"h":17.225,"l":17.215,"n":41,"o":17.215,"t":"2026-09-30T17:45:00Z","v":1416,"vw":17.22175},{"c":17.31,"h":17.31,"l":17.23,"n":101,"o":17.24,"t":"2026-09-30T18:00:00Z","v":3863,"vw":17.270943},{"c":17.215,"h":17.34,"l":17.215,"n":79,"o":17.305,"t":"2026-09-30T18:15:00Z","v":1939,"vw":17.299246},{"c":17.215,"h":17.27,"l":17.215,"n":23,"o":17.215,"t":"2026-09-30T18:30:00Z","v":1393,"vw":17.250302},{"c":17.265,"h":17.275,"l":17.16,"n":87,"o":17.16,"t":"2026-09-30T18:45:00Z","v":3553,"vw":17.240722},{"c":17.32,"h":17.37,"l":17.2995,"n":69,"o":17.2995,"t":"2026-09-30T19:00:00Z","v":2671,"vw":17.329343},{"c":17.35,"h":17.35,"l":17.29,"n":81,"o":17.32,"t":"2026-09-30T19:15:00Z","v":3638,"vw":17.313093},{"c":17.365,"h":17.4,"l":17.33,"n":125,"o":17.34,"t":"2026-09-30T19:30:00Z","v":4227,"vw":17.363684},{"c":17.42,"h":17.43,"l":17.33,"n":776,"o":17.35,"t":"2026-09-30T19:45:00Z","v":53043,"vw":17.392092},{"c":17.35,"h":17.35,"l":17.35,"n":12,"o":17.35,"t":"2026-09-30T20:00:00Z","v":28962,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-01T11:00:00Z","v":200,"vw":17.35},{"c":17.02,"h":17.35,"l":17.02,"n":57,"o":17.35,"t":"2026-10-01T13:30:00Z","v":4634,"vw":17.266076},{"c":16.9,"h":17.2257,"l":16.9,"n":47,"o":17.135,"t":"2026-10-01T13:45:00Z","v":4891,"vw":17.090934},{"c":17.035,"h":17.1204,"l":16.91,"n":13,"o":17.1204,"t":"2026-10-01T14:00:00Z","v":1429,"vw":17.080636},{"c":17.03,"h":17.035,"l":16.77,"n":167,"o":17.035,"t":"2026-10-01T14:15:00Z","v":25553,"vw":16.907912},{"c":17.08,"h":17.24,"l":16.8701,"n":203,"o":16.96,"t":"2026-10-01T14:30:00Z","v":28289,"vw":17.145789},{"c":17.07,"h":17.08,"l":17.01,"n":38,"o":17.01,"t":"2026-10-01T14:45:00Z","v":3069,"vw":17.043394},{"c":17.105,"h":17.13,"l":17.07,"n":27,"o":17.11,"t":"2026-10-01T15:00:00Z","v":1563,"vw":17.093443},{"c":17.09,"h":17.14,"l":17.09,"n":67,"o":17.14,"t":"2026-10-01T15:15:00Z","v":2688,"vw":17.108795},{"c":17.02,"h":17.11,"l":17.02,"n":31,"o":17.11,"t":"2026-10-01T15:30:00Z","v":1723,"vw":17.08711},{"c":17.09,"h":17.12,"l":17.08,"n":30,"o":17.08,"t":"2026-10-01T15:45:00Z","v":1261,"vw":17.098125},{"c":17.09,"h":17.16,"l":17.0829,"n":18,"o":17.1475,"t":"2026-10-01T16:00:00Z","v":1466,"vw":17.118972},{"c":17.15,"h":17.15,"l":17.115,"n":5,"o":17.115,"t":"2026-10-01T16:15:00Z","v":235,"vw":17.1325},{"c":17.225,"h":17.265,"l":17.145,"n":180,"o":17.15,"t":"2026-10-01T16:30:00Z","v":13845,"vw":17.209506},{"c":17.29,"h":17.29,"l":17.225,"n":19,"o":17.225,"t":"2026-10-01T16:45:00Z","v":2016,"vw":17.236642},{"c":17.32,"h":17.32,"l":17.25,"n":72,"o":17.25,"t":"2026-10-01T17:00:00Z","v":5457,"vw":17.304695},{"c":17.37,"h":17.37,"l":17.28,"n":58,"o":17.3,"t":"2026-10-01T17:15:00Z","v":2313,"vw":17.341465},{"c":17.3,"h":17.4,"l":17.285,"n":217,"o":17.37,"t":"2026-10-01T17:30:00Z","v":7651,"vw":17.360527},{"c":17.21,"h":17.32,"l":17.205,"n":140,"o":17.32,"t":"2026-10-01T17:45:00Z","v":8000,"vw":17.25584},{"c":17.32,"h":17.32,"l":17.195,"n":137,"o":17.22,"t":"2026-10-01T18:00:00Z","v":5298,"vw":17.236739},{"c":17.3,"h":17.3,"l":17.295,"n":29,"o":17.2951,"t":"2026-10-01T18:15:00Z","v":1211,"vw":17.29727},{"c":17.295,"h":17.34,"l":17.295,"n":167,"o":17.3,"t":"2026-10-01T18:30:00Z","v":8898,"vw":17.313041},{"c":17.3,"h":17.3118,"l":17.2678,"n":61,"o":17.295,"t":"2026-10-01T18:45:00Z","v":3471,"vw":17.290685},{"c":17.31,"h":17.33,"l":17.285,"n":102,"o":17.285,"t":"2026-10-01T19:00:00Z","v":4931,"vw":17.304685},{"c":17.35,"h":17.37,"l":17.31,"n":109,"o":17.33,"t":"2026-10-01T19:15:00Z","v":6359,"vw":17.328966},{"c":17.365,"h":17.39,"l":17.335,"n":137,"o":17.34,"t":"2026-10-01T19:30:00Z","v":9656,"vw":17.361673},{"c":17.36,"h":17.4,"l":17.35,"n":695,"o":17.37,"t":"2026-10-01T19:45:00Z","v":34521,"vw":17.375925},{"c":17.36,"h":17.36,"l":17.36,"n":9,"o":17.36,"t":"2026-10-01T20:00:00Z","v":15132,"vw":17.36},{"c":17.62,"h":17.62,"l":17.38,"n":39,"o":17.5,"t":"2026-10-02T13:30:00Z","v":3667,"vw":17.514153},{"c":17.6,"h":17.6,"l":17.545,"n":33,"o":17.55,"t":"2026-10-02T13:45:00Z","v":6330,"vw":17.583293},{"c":17.555,"h":17.74,"l":17.37,"n":43,"o":17.74,"t":"2026-10-02T14:00:00Z","v":6332,"vw":17.536812},{"c":17.63,"h":17.63,"l":17.5,"n":28,"o":17.5,"t":"2026-10-02T14:15:00Z","v":1500,"vw":17.602111},{"c":17.585,"h":17.7,"l":17.5574,"n":14,"o":17.69,"t":"2026-10-02T14:30:00Z","v":3396,"vw":17.686356},{"c":17.6494,"h":17.6494,"l":17.59,"n":10,"o":17.59,"t":"2026-10-02T14:45:00Z","v":607,"vw":17.638129},{"c":17.56,"h":17.585,"l":17.56,"n":67,"o":17.5666,"t":"2026-10-02T15:00:00Z","v":3149,"vw":17.566141},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-10-02T15:15:00Z","v":140,"vw":17.56},{"c":17.61,"h":17.61,"l":17.5037,"n":23,"o":17.545,"t":"2026-10-02T15:30:00Z","v":1238,"vw":17.556769},{"c":17.59,"h":17.59,"l":17.535,"n":8,"o":17.535,"t":"2026-10-02T15:45:00Z","v":325,"vw":17.561442},{"c":17.62,"h":17.62,"l":17.525,"n":42,"o":17.525,"t":"2026-10-02T16:00:00Z","v":1854,"vw":17.577222},{"c":17.585,"h":17.64,"l":17.575,"n":84,"o":17.63,"t":"2026-10-02T16:15:00Z","v":1891,"vw":17.599252},{"c":17.6,"h":17.6,"l":17.585,"n":86,"o":17.585,"t":"2026-10-02T16:30:00Z","v":1093,"vw":17.594981},{"c":17.6099,"h":17.65,"l":17.57,"n":221,"o":17.595,"t":"2026-10-02T16:45:00Z","v":10449,"vw":17.624448},{"c":17.605,"h":17.63,"l":17.605,"n":29,"o":17.615,"t":"2026-10-02T17:00:00Z","v":1061,"vw":17.610872},{"c":17.605,"h":17.605,"l":17.605,"n":22,"o":17.605,"t":"2026-10-02T17:15:00Z","v":909,"vw":17.605},{"c":17.645,"h":17.645,"l":17.605,"n":26,"o":17.6319,"t":"2026-10-02T17:30:00Z","v":3105,"vw":17.631217},{"c":17.665,"h":17.72,"l":17.65,"n":108,"o":17.65,"t":"2026-10-02T17:45:00Z","v":6960,"vw":17.692971},{"c":17.675,"h":17.675,"l":17.66,"n":13,"o":17.66,"t":"2026-10-02T18:00:00Z","v":718,"vw":17.663},{"c":17.65,"h":17.6808,"l":17.65,"n":12,"o":17.6808,"t":"2026-10-02T18:15:00Z","v":413,"vw":17.671924},{"c":17.65,"h":17.677,"l":17.65,"n":23,"o":17.65,"t":"2026-10-02T18:30:00Z","v":1206,"vw":17.656057},{"c":17.67,"h":17.71,"l":17.65,"n":69,"o":17.65,"t":"2026-10-02T18:45:00Z","v":4939,"vw":17.702419},{"c":17.62,"h":17.73,"l":17.61,"n":107,"o":17.67,"t":"2026-10-02T19:00:00Z","v":7261,"vw":17.656897},{"c":17.65,"h":17.66,"l":17.62,"n":61,"o":17.62,"t":"2026-10-02T19:15:00Z","v":2402,"vw":17.643146},{"c":17.615,"h":17.64,"l":17.615,"n":47,"o":17.615,"t":"2026-10-02T19:30:00Z","v":1497,"vw":17.619907},{"c":17.675,"h":17.7,"l":17.61,"n":338,"o":17.615,"t":"2026-10-02T19:45:00Z","v":13560,"vw":17.640581},{"c":17.68,"h":17.68,"l":17.68,"n":10,"o":17.68,"t":"2026-10-02T20:00:00Z","v":26878,"vw":17.68},{"c":17.61,"h":17.68,"l":17.59,"n":68,"o":17.59,"t":"2026-10-05T13:30:00Z","v":2124,"vw":17.631841},{"c":17.3927,"h":17.578,"l":17.3927,"n":28,"o":17.41,"t":"2026-10-05T13:45:00Z","v":5219,"vw":17.495942},{"c":17.525,"h":17.53,"l":17.515,"n":5,"o":17.53,"t":"2026-10-05T14:00:00Z","v":379,"vw":17.523333},{"c":17.53,"h":17.535,"l":17.53,"n":13,"o":17.535,"t":"2026-10-05T14:15:00Z","v":2810,"vw":17.534108},{"c":17.54,"h":17.66,"l":17.46,"n":22,"o":17.535,"t":"2026-10-05T14:30:00Z","v":1862,"vw":17.554418},{"c":17.35,"h":17.535,"l":17.34,"n":47,"o":17.535,"t":"2026-10-05T14:45:00Z","v":2328,"vw":17.392311},{"c":17.485,"h":17.485,"l":17.455,"n":22,"o":17.455,"t":"2026-10-05T15:00:00Z","v":2553,"vw":17.470201},{"c":17.54,"h":17.555,"l":17.41,"n":68,"o":17.52,"t":"2026-10-05T15:15:00Z","v":7723,"vw":17.529986},{"c":17.525,"h":17.6,"l":17.515,"n":17,"o":17.6,"t":"2026-10-05T15:30:00Z","v":1260,"vw":17.542372},{"c":17.58,"h":17.58,"l":17.5572,"n":15,"o":17.5572,"t":"2026-10-05T15:45:00Z","v":825,"vw":17.568449},{"c":17.58,"h":17.58,"l":17.569,"n":73,"o":17.57,"t":"2026-10-05T16:00:00Z","v":3345,"vw":17.573851},{"c":17.57,"h":17.575,"l":17.57,"n":18,"o":17.575,"t":"2026-10-05T16:15:00Z","v":589,"vw":17.57125},{"c":17.59,"h":17.59,"l":17.57,"n":38,"o":17.57,"t":"2026-10-05T16:30:00Z","v":2214,"vw":17.572198},{"c":17.6,"h":17.61,"l":17.6,"n":16,"o":17.61,"t":"2026-10-05T16:45:00Z","v":902,"vw":17.604992},{"c":17.575,"h":17.605,"l":17.55,"n":75,"o":17.605,"t":"2026-10-05T17:00:00Z","v":6014,"vw":17.593739},{"c":17.5,"h":17.57,"l":17.5,"n":55,"o":17.57,"t":"2026-10-05T17:15:00Z","v":4344,"vw":17.555586},{"c":17.55,"h":17.55,"l":17.5,"n":38,"o":17.5,"t":"2026-10-05T17:30:00Z","v":1457,"vw":17.519312},{"c":17.4801,"h":17.55,"l":17.4801,"n":17,"o":17.525,"t":"2026-10-05T17:45:00Z","v":430,"vw":17.512714},{"c":17.55,"h":17.55,"l":17.53,"n":18,"o":17.53,"t":"2026-10-05T18:00:00Z","v":698,"vw":17.542157},{"c":17.58,"h":17.58,"l":17.52,"n":56,"o":17.55,"t":"2026-10-05T18:15:00Z","v":2053,"vw":17.554},{"c":17.6,"h":17.61,"l":17.5528,"n":46,"o":17.5528,"t":"2026-10-05T18:30:00Z","v":3212,"vw":17.585753},{"c":17.61,"h":17.61,"l":17.58,"n":75,"o":17.6,"t":"2026-10-05T18:45:00Z","v":3962,"vw":17.596957},{"c":17.65,"h":17.65,"l":17.57,"n":185,"o":17.605,"t":"2026-10-05T19:00:00Z","v":37659,"vw":17.608737},{"c":17.605,"h":17.655,"l":17.58,"n":111,"o":17.65,"t":"2026-10-05T19:15:00Z","v":6799,"vw":17.615477},{"c":17.6,"h":17.615,"l":17.5801,"n":67,"o":17.605,"t":"2026-10-05T19:30:00Z","v":3677,"vw":17.599717},{"c":17.55,"h":17.615,"l":17.54,"n":424,"o":17.615,"t":"2026-10-05T19:45:00Z","v":23752,"vw":17.577019},{"c":17.55,"h":17.58,"l":17.55,"n":10,"o":17.58,"t":"2026-10-05T20:00:00Z","v":24804,"vw":17.550242},{"c":17.655,"h":17.655,"l":17.55,"n":21,"o":17.55,"t":"2026-10-06T13:30:00Z","v":1563,"vw":17.562712},{"c":17.66,"h":17.68,"l":17.58,"n":31,"o":17.675,"t":"2026-10-06T13:45:00Z","v":2717,"vw":17.634771},{"c":17.79,"h":17.79,"l":17.67,"n":89,"o":17.69,"t":"2026-10-06T14:00:00Z","v":8262,"vw":17.736167},{"c":17.686,"h":17.745,"l":17.686,"n":36,"o":17.745,"t":"2026-10-06T14:15:00Z","v":5439,"vw":17.736875},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-06T14:30:00Z","v":692,"vw":17.6},{"c":17.835,"h":17.85,"l":17.725,"n":21,"o":17.79,"t":"2026-10-06T14:45:00Z","v":1125,"vw":17.812857},{"c":17.785,"h":17.85,"l":17.745,"n":18,"o":17.75,"t":"2026-10-06T15:00:00Z","v":1279,"vw":17.781526},{"c":17.785,"h":17.785,"l":17.785,"n":26,"o":17.785,"t":"2026-10-06T15:15:00Z","v":2254,"vw":17.785},{"c":17.85,"h":17.85,"l":17.75,"n":36,"o":17.79,"t":"2026-10-06T15:30:00Z","v":1579,"vw":17.768821},{"c":17.785,"h":17.8032,"l":17.785,"n":14,"o":17.8032,"t":"2026-10-06T15:45:00Z","v":943,"vw":17.795175},{"c":17.785,"h":17.785,"l":17.78,"n":10,"o":17.785,"t":"2026-10-06T16:00:00Z","v":1009,"vw":17.783333},{"c":17.785,"h":17.84,"l":17.785,"n":22,"o":17.785,"t":"2026-10-06T16:15:00Z","v":1924,"vw":17.791923},{"c":17.815,"h":17.815,"l":17.785,"n":8,"o":17.785,"t":"2026-10-06T16:30:00Z","v":518,"vw":17.79875},{"c":17.79,"h":17.83,"l":17.79,"n":127,"o":17.83,"t":"2026-10-06T16:45:00Z","v":8537,"vw":17.821096},{"c":17.785,"h":17.79,"l":17.785,"n":23,"o":17.79,"t":"2026-10-06T17:00:00Z","v":1046,"vw":17.785706},{"c":17.785,"h":17.785,"l":17.7756,"n":23,"o":17.785,"t":"2026-10-06T17:15:00Z","v":2000,"vw":17.783953},{"c":17.78,"h":17.8,"l":17.78,"n":27,"o":17.785,"t":"2026-10-06T17:30:00Z","v":1469,"vw":17.785},{"c":17.8,"h":17.81,"l":17.78,"n":83,"o":17.78,"t":"2026-10-06T17:45:00Z","v":6800,"vw":17.787093},{"c":17.77,"h":17.8,"l":17.74,"n":148,"o":17.8,"t":"2026-10-06T18:00:00Z","v":7919,"vw":17.785245},{"c":17.735,"h":17.76,"l":17.7,"n":26,"o":17.76,"t":"2026-10-06T18:15:00Z","v":1283,"vw":17.748636},{"c":17.735,"h":17.7799,"l":17.735,"n":19,"o":17.735,"t":"2026-10-06T18:30:00Z","v":2286,"vw":17.759827},{"c":17.735,"h":17.78,"l":17.735,"n":46,"o":17.735,"t":"2026-10-06T18:45:00Z","v":3166,"vw":17.752808},{"c":17.735,"h":17.76,"l":17.7,"n":25,"o":17.735,"t":"2026-10-06T19:00:00Z","v":1858,"vw":17.72684},{"c":17.715,"h":17.74,"l":17.7,"n":89,"o":17.735,"t":"2026-10-06T19:15:00Z","v":6437,"vw":17.730941},{"c":17.71,"h":17.74,"l":17.65,"n":298,"o":17.715,"t":"2026-10-06T19:30:00Z","v":18616,"vw":17.710743},{"c":17.74,"h":17.76,"l":17.6918,"n":379,"o":17.71,"t":"2026-10-06T19:45:00Z","v":21742,"vw":17.725625},{"c":17.75,"h":17.75,"l":17.75,"n":9,"o":17.75,"t":"2026-10-06T20:00:00Z","v":31846,"vw":17.75},{"c":17.86,"h":17.86,"l":17.74,"n":31,"o":17.74,"t":"2026-10-07T13:30:00Z","v":2059,"vw":17.762575},{"c":17.785,"h":17.86,"l":17.785,"n":22,"o":17.785,"t":"2026-10-07T13:45:00Z","v":2182,"vw":17.841259},{"c":17.67,"h":17.67,"l":17.66,"n":7,"o":17.66,"t":"2026-10-07T14:00:00Z","v":411,"vw":17.66639},{"c":17.655,"h":17.88,"l":17.61,"n":41,"o":17.66,"t":"2026-10-07T14:15:00Z","v":3144,"vw":17.690623},{"c":17.685,"h":17.695,"l":17.6101,"n":45,"o":17.645,"t":"2026-10-07T14:30:00Z","v":2820,"vw":17.647284},{"c":17.645,"h":17.6771,"l":17.645,"n":20,"o":17.65,"t":"2026-10-07T14:45:00Z","v":1538,"vw":17.659417},{"c":17.73,"h":17.76,"l":17.645,"n":145,"o":17.645,"t":"2026-10-07T15:00:00Z","v":5675,"vw":17.709761},{"c":17.69,"h":17.725,"l":17.67,"n":95,"o":17.725,"t":"2026-10-07T15:15:00Z","v":3789,"vw":17.714055},{"c":17.71,"h":17.72,"l":17.69,"n":33,"o":17.69,"t":"2026-10-07T15:30:00Z","v":1319,"vw":17.705424},{"c":17.75,"h":17.75,"l":17.66,"n":105,"o":17.66,"t":"2026-10-07T15:45:00Z","v":5165,"vw":17.723915},{"c":17.675,"h":17.73,"l":17.675,"n":13,"o":17.73,"t":"2026-10-07T16:00:00Z","v":457,"vw":17.711667},{"c":17.72,"h":17.76,"l":17.695,"n":48,"o":17.73,"t":"2026-10-07T16:15:00Z","v":1966,"vw":17.727532},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-07T16:30:00Z","v":174,"vw":17.72},{"c":17.76,"h":17.76,"l":17.66,"n":20,"o":17.715,"t":"2026-10-07T16:45:00Z","v":881,"vw":17.713501},{"c":17.79,"h":17.83,"l":17.77,"n":115,"o":17.77,"t":"2026-10-07T17:00:00Z","v":2168,"vw":17.79125},{"c":17.78,"h":17.8,"l":17.775,"n":59,"o":17.78,"t":"2026-10-07T17:15:00Z","v":4732,"vw":17.78355},{"c":17.7799,"h":17.785,"l":17.725,"n":101,"o":17.785,"t":"2026-10-07T17:30:00Z","v":6427,"vw":17.775851},{"c":17.75,"h":17.7725,"l":17.75,"n":41,"o":17.755,"t":"2026-10-07T17:45:00Z","v":2067,"vw":17.754668},{"c":17.74,"h":17.74,"l":17.735,"n":20,"o":17.735,"t":"2026-10-07T18:00:00Z","v":822,"vw":17.739049},{"c":17.74,"h":17.7589,"l":17.71,"n":69,"o":17.74,"t":"2026-10-07T18:15:00Z","v":2971,"vw":17.72929},{"c":17.735,"h":17.7603,"l":17.735,"n":39,"o":17.76,"t":"2026-10-07T18:30:00Z","v":2017,"vw":17.755958},{"c":17.745,"h":17.79,"l":17.735,"n":105,"o":17.735,"t":"2026-10-07T18:45:00Z","v":8196,"vw":17.758985},{"c":17.725,"h":17.745,"l":17.71,"n":12,"o":17.745,"t":"2026-10-07T19:00:00Z","v":1780,"vw":17.721848},{"c":17.715,"h":17.725,"l":17.69,"n":36,"o":17.69,"t":"2026-10-07T19:15:00Z","v":1288,"vw":17.714167},{"c":17.69,"h":17.74,"l":17.67,"n":78,"o":17.71,"t":"2026-10-07T19:30:00Z","v":2221,"vw":17.701071},{"c":17.61,"h":17.72,"l":17.6,"n":586,"o":17.705,"t":"2026-10-07T19:45:00Z","v":25445,"vw":17.665395},{"c":17.63,"h":17.63,"l":17.63,"n":17,"o":17.63,"t":"2026-10-07T20:00:00Z","v":21900,"vw":17.63},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-08T13:15:00Z","v":100,"vw":17.86},{"c":17.72,"h":17.72,"l":17.59,"n":24,"o":17.59,"t":"2026-10-08T13:30:00Z","v":2071,"vw":17.619513},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-08T13:45:00Z","v":198,"vw":17.66},{"c":17.615,"h":17.682,"l":17.615,"n":4,"o":17.682,"t":"2026-10-08T14:00:00Z","v":413,"vw":17.636192},{"c":17.64,"h":17.64,"l":17.5211,"n":23,"o":17.6,"t":"2026-10-08T14:45:00Z","v":1240,"vw":17.587008},{"c":17.585,"h":17.595,"l":17.585,"n":12,"o":17.595,"t":"2026-10-08T15:00:00Z","v":769,"vw":17.593333},{"c":17.59,"h":17.59,"l":17.59,"n":23,"o":17.59,"t":"2026-10-08T15:30:00Z","v":489,"vw":17.59},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-08T15:45:00Z","v":190,"vw":17.57},{"c":17.6,"h":17.66,"l":17.57,"n":78,"o":17.57,"t":"2026-10-08T16:00:00Z","v":6094,"vw":17.599064},{"c":17.66,"h":17.71,"l":17.6,"n":61,"o":17.6,"t":"2026-10-08T16:15:00Z","v":3260,"vw":17.659777},{"c":17.625,"h":17.625,"l":17.625,"n":5,"o":17.625,"t":"2026-10-08T16:30:00Z","v":1397,"vw":17.625},{"c":17.69,"h":17.7,"l":17.62,"n":83,"o":17.62,"t":"2026-10-08T16:45:00Z","v":4708,"vw":17.665075},{"c":17.71,"h":17.71,"l":17.68,"n":34,"o":17.69,"t":"2026-10-08T17:00:00Z","v":1700,"vw":17.69321},{"c":17.78,"h":17.78,"l":17.76,"n":28,"o":17.76,"t":"2026-10-08T17:15:00Z","v":728,"vw":17.773333},{"c":17.82,"h":17.82,"l":17.775,"n":20,"o":17.775,"t":"2026-10-08T17:30:00Z","v":772,"vw":17.800833},{"c":17.845,"h":17.86,"l":17.82,"n":253,"o":17.82,"t":"2026-10-08T17:45:00Z","v":5869,"vw":17.838613},{"c":17.86,"h":17.86,"l":17.825,"n":36,"o":17.845,"t":"2026-10-08T18:00:00Z","v":1640,"vw":17.850833},{"c":17.84,"h":17.86,"l":17.8,"n":61,"o":17.86,"t":"2026-10-08T18:15:00Z","v":5505,"vw":17.831846},{"c":17.81,"h":17.83,"l":17.8,"n":28,"o":17.8,"t":"2026-10-08T18:30:00Z","v":1139,"vw":17.816667},{"c":17.745,"h":17.83,"l":17.71,"n":51,"o":17.83,"t":"2026-10-08T18:45:00Z","v":5519,"vw":17.805187},{"c":17.795,"h":17.795,"l":17.71,"n":71,"o":17.71,"t":"2026-10-08T19:00:00Z","v":3122,"vw":17.752738},{"c":17.77,"h":17.79,"l":17.7601,"n":87,"o":17.78,"t":"2026-10-08T19:15:00Z","v":5996,"vw":17.777826},{"c":17.81,"h":17.81,"l":17.75,"n":131,"o":17.765,"t":"2026-10-08T19:30:00Z","v":6758,"vw":17.795019},{"c":17.91,"h":17.91,"l":17.815,"n":380,"o":17.815,"t":"2026-10-08T19:45:00Z","v":12277,"vw":17.879317},{"c":17.88,"h":17.88,"l":17.86,"n":15,"o":17.86,"t":"2026-10-08T20:00:00Z","v":80841,"vw":17.879974},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-08T22:00:00Z","v":100,"vw":18.23},{"c":17.995,"h":18,"l":17.9,"n":52,"o":17.99,"t":"2026-10-09T13:30:00Z","v":8191,"vw":17.961812},{"c":17.86,"h":18.06,"l":17.6397,"n":19,"o":17.9999,"t":"2026-10-09T13:45:00Z","v":2087,"vw":17.875442},{"c":17.855,"h":18.03,"l":17.855,"n":21,"o":18.02,"t":"2026-10-09T14:00:00Z","v":1289,"vw":17.944965},{"c":17.9803,"h":18.02,"l":17.855,"n":55,"o":17.855,"t":"2026-10-09T14:15:00Z","v":3479,"vw":17.956847},{"c":17.86,"h":17.88,"l":17.85,"n":14,"o":17.88,"t":"2026-10-09T14:30:00Z","v":594,"vw":17.86},{"c":17.83,"h":17.85,"l":17.82,"n":25,"o":17.82,"t":"2026-10-09T14:45:00Z","v":1013,"vw":17.839445},{"c":17.88,"h":17.88,"l":17.79,"n":54,"o":17.79,"t":"2026-10-09T15:00:00Z","v":2143,"vw":17.857459},{"c":17.82,"h":17.89,"l":17.815,"n":15,"o":17.815,"t":"2026-10-09T15:15:00Z","v":794,"vw":17.848571},{"c":17.84,"h":17.885,"l":17.81,"n":43,"o":17.815,"t":"2026-10-09T15:30:00Z","v":3388,"vw":17.825993},{"c":17.88,"h":17.88,"l":17.83,"n":81,"o":17.87,"t":"2026-10-09T15:45:00Z","v":2947,"vw":17.852074},{"c":17.86,"h":17.91,"l":17.86,"n":45,"o":17.88,"t":"2026-10-09T16:00:00Z","v":2310,"vw":17.87522},{"c":17.85,"h":17.85,"l":17.84,"n":28,"o":17.85,"t":"2026-10-09T16:15:00Z","v":1541,"vw":17.849167},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-09T16:30:00Z","v":273,"vw":17.92},{"c":17.74,"h":17.9,"l":17.74,"n":15,"o":17.9,"t":"2026-10-09T16:45:00Z","v":1194,"vw":17.779925},{"c":17.95,"h":17.97,"l":17.84,"n":87,"o":17.84,"t":"2026-10-09T17:00:00Z","v":4431,"vw":17.922549},{"c":17.94,"h":17.989,"l":17.91,"n":138,"o":17.989,"t":"2026-10-09T17:15:00Z","v":14133,"vw":17.944446},{"c":17.955,"h":17.96,"l":17.92,"n":96,"o":17.93,"t":"2026-10-09T17:30:00Z","v":7657,"vw":17.94617},{"c":17.93,"h":17.955,"l":17.93,"n":44,"o":17.955,"t":"2026-10-09T17:45:00Z","v":3849,"vw":17.932831},{"c":17.93,"h":17.9319,"l":17.9276,"n":41,"o":17.9319,"t":"2026-10-09T18:00:00Z","v":1888,"vw":17.931038},{"c":17.945,"h":17.96,"l":17.92,"n":218,"o":17.96,"t":"2026-10-09T18:15:00Z","v":14177,"vw":17.94334},{"c":17.945,"h":17.95,"l":17.93,"n":35,"o":17.95,"t":"2026-10-09T18:30:00Z","v":1382,"vw":17.941885},{"c":18.01,"h":18.02,"l":17.945,"n":108,"o":17.945,"t":"2026-10-09T18:45:00Z","v":4586,"vw":17.992113},{"c":17.995,"h":18.03,"l":17.98,"n":86,"o":18.03,"t":"2026-10-09T19:00:00Z","v":5304,"vw":17.998462},{"c":17.99,"h":18,"l":17.97,"n":186,"o":18,"t":"2026-10-09T19:15:00Z","v":8201,"vw":17.986279},{"c":18.01,"h":18.02,"l":17.985,"n":103,"o":17.985,"t":"2026-10-09T19:30:00Z","v":5225,"vw":18.002305},{"c":17.93,"h":18.01,"l":17.93,"n":487,"o":17.99,"t":"2026-10-09T19:45:00Z","v":36554,"vw":17.959753},{"c":17.92,"h":17.92,"l":17.92,"n":11,"o":17.92,"t":"2026-10-09T20:00:00Z","v":64308,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-09T23:00:00Z","v":178,"vw":17.93},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-12T12:30:00Z","v":300,"vw":18.48},{"c":18.05,"h":18.175,"l":17.83,"n":77,"o":18.04,"t":"2026-10-12T13:30:00Z","v":11664,"vw":18.042799},{"c":17.95,"h":18.05,"l":17.95,"n":20,"o":18.05,"t":"2026-10-12T13:45:00Z","v":534,"vw":17.9975},{"c":18.08,"h":18.1641,"l":17.945,"n":101,"o":17.945,"t":"2026-10-12T14:00:00Z","v":6793,"vw":18.011814},{"c":18.0799,"h":18.12,"l":18.075,"n":100,"o":18.0757,"t":"2026-10-12T14:15:00Z","v":10657,"vw":18.076084},{"c":18.17,"h":18.27,"l":18.12,"n":263,"o":18.12,"t":"2026-10-12T14:30:00Z","v":9951,"vw":18.207392},{"c":18.21,"h":18.21,"l":18.1,"n":19,"o":18.1,"t":"2026-10-12T14:45:00Z","v":1579,"vw":18.116667},{"c":18.14,"h":18.22,"l":18.14,"n":36,"o":18.22,"t":"2026-10-12T15:00:00Z","v":2528,"vw":18.174154},{"c":18.08,"h":18.14,"l":18.07,"n":54,"o":18.13,"t":"2026-10-12T15:15:00Z","v":1913,"vw":18.095297},{"c":18.05,"h":18.13,"l":18.05,"n":83,"o":18.12,"t":"2026-10-12T15:30:00Z","v":4420,"vw":18.098958},{"c":18.04,"h":18.0406,"l":18.04,"n":12,"o":18.0406,"t":"2026-10-12T15:45:00Z","v":687,"vw":18.040376},{"c":18.09,"h":18.09,"l":18.08,"n":27,"o":18.08,"t":"2026-10-12T16:00:00Z","v":1538,"vw":18.085855},{"c":18.0726,"h":18.12,"l":18.065,"n":141,"o":18.09,"t":"2026-10-12T16:15:00Z","v":8602,"vw":18.082005},{"c":18.165,"h":18.17,"l":18.0601,"n":57,"o":18.095,"t":"2026-10-12T16:30:00Z","v":5803,"vw":18.121817},{"c":18.18,"h":18.2099,"l":18.15,"n":27,"o":18.17,"t":"2026-10-12T16:45:00Z","v":1555,"vw":18.1771},{"c":18.15,"h":18.21,"l":18.15,"n":44,"o":18.21,"t":"2026-10-12T17:00:00Z","v":2768,"vw":18.179005},{"c":18.15,"h":18.16,"l":18.15,"n":19,"o":18.15,"t":"2026-10-12T17:15:00Z","v":1098,"vw":18.153626},{"c":18.15,"h":18.17,"l":18.15,"n":71,"o":18.1539,"t":"2026-10-12T17:30:00Z","v":3902,"vw":18.155686},{"c":18.18,"h":18.18,"l":18.16,"n":44,"o":18.16,"t":"2026-10-12T17:45:00Z","v":2048,"vw":18.172397},{"c":18.23,"h":18.26,"l":18.18,"n":101,"o":18.19,"t":"2026-10-12T18:00:00Z","v":5441,"vw":18.211238},{"c":18.265,"h":18.28,"l":18.2295,"n":299,"o":18.28,"t":"2026-10-12T18:15:00Z","v":8995,"vw":18.266},{"c":18.32,"h":18.32,"l":18.28,"n":100,"o":18.29,"t":"2026-10-12T18:30:00Z","v":4691,"vw":18.293961},{"c":18.34,"h":18.34,"l":18.302,"n":313,"o":18.335,"t":"2026-10-12T18:45:00Z","v":7956,"vw":18.322941},{"c":18.295,"h":18.335,"l":18.25,"n":124,"o":18.335,"t":"2026-10-12T19:00:00Z","v":7133,"vw":18.295534},{"c":18.245,"h":18.2727,"l":18.23,"n":96,"o":18.255,"t":"2026-10-12T19:15:00Z","v":5858,"vw":18.260304},{"c":18.3075,"h":18.36,"l":18.245,"n":264,"o":18.255,"t":"2026-10-12T19:30:00Z","v":10106,"vw":18.304006},{"c":18.3,"h":18.395,"l":18.29,"n":830,"o":18.36,"t":"2026-10-12T19:45:00Z","v":45029,"vw":18.335642},{"c":18.3,"h":18.3,"l":18.3,"n":14,"o":18.3,"t":"2026-10-12T20:00:00Z","v":66101,"vw":18.3},{"c":18.35,"h":18.48,"l":18.35,"n":107,"o":18.41,"t":"2026-10-13T13:30:00Z","v":5074,"vw":18.418116},{"c":18.33,"h":18.33,"l":18.31,"n":11,"o":18.31,"t":"2026-10-13T13:45:00Z","v":515,"vw":18.315556},{"c":18.4299,"h":18.4299,"l":18.18,"n":49,"o":18.24,"t":"2026-10-13T14:00:00Z","v":6550,"vw":18.306144},{"c":18.41,"h":18.42,"l":18.25,"n":12,"o":18.42,"t":"2026-10-13T14:15:00Z","v":393,"vw":18.348802},{"c":18.4,"h":18.42,"l":18.4,"n":5,"o":18.42,"t":"2026-10-13T14:30:00Z","v":674,"vw":18.413333},{"c":18.1986,"h":18.4,"l":18.1986,"n":15,"o":18.4,"t":"2026-10-13T14:45:00Z","v":811,"vw":18.27138},{"c":18.365,"h":18.37,"l":18.365,"n":27,"o":18.37,"t":"2026-10-13T15:00:00Z","v":701,"vw":18.36625},{"c":18.46,"h":18.49,"l":18.3908,"n":43,"o":18.45,"t":"2026-10-13T15:15:00Z","v":1915,"vw":18.4152},{"c":18.33,"h":18.39,"l":18.3,"n":51,"o":18.38,"t":"2026-10-13T15:30:00Z","v":2439,"vw":18.3275},{"c":18.295,"h":18.34,"l":18.295,"n":34,"o":18.34,"t":"2026-10-13T15:45:00Z","v":1112,"vw":18.313676},{"c":18.295,"h":18.3134,"l":18.295,"n":16,"o":18.295,"t":"2026-10-13T16:00:00Z","v":742,"vw":18.299246},{"c":18.32,"h":18.34,"l":18.295,"n":12,"o":18.34,"t":"2026-10-13T16:15:00Z","v":720,"vw":18.308752},{"c":18.3,"h":18.32,"l":18.28,"n":78,"o":18.32,"t":"2026-10-13T16:30:00Z","v":3159,"vw":18.306194},{"c":18.295,"h":18.32,"l":18.295,"n":45,"o":18.3,"t":"2026-10-13T16:45:00Z","v":981,"vw":18.303505},{"c":18.34,"h":18.35,"l":18.3,"n":61,"o":18.3,"t":"2026-10-13T17:00:00Z","v":2161,"vw":18.327692},{"c":18.31,"h":18.35,"l":18.31,"n":35,"o":18.35,"t":"2026-10-13T17:15:00Z","v":1538,"vw":18.334},{"c":18.4,"h":18.44,"l":18.37,"n":66,"o":18.37,"t":"2026-10-13T17:30:00Z","v":2474,"vw":18.4082},{"c":18.41,"h":18.41,"l":18.37,"n":39,"o":18.41,"t":"2026-10-13T17:45:00Z","v":1233,"vw":18.400654},{"c":18.425,"h":18.44,"l":18.4,"n":58,"o":18.44,"t":"2026-10-13T18:00:00Z","v":2112,"vw":18.421787},{"c":18.425,"h":18.44,"l":18.4,"n":84,"o":18.425,"t":"2026-10-13T18:15:00Z","v":2981,"vw":18.421626},{"c":18.425,"h":18.465,"l":18.41,"n":95,"o":18.42,"t":"2026-10-13T18:30:00Z","v":5507,"vw":18.441257},{"c":18.41,"h":18.435,"l":18.4,"n":61,"o":18.425,"t":"2026-10-13T18:45:00Z","v":3487,"vw":18.414405},{"c":18.385,"h":18.42,"l":18.37,"n":113,"o":18.4,"t":"2026-10-13T19:00:00Z","v":7219,"vw":18.398873},{"c":18.355,"h":18.37,"l":18.33,"n":48,"o":18.36,"t":"2026-10-13T19:15:00Z","v":1398,"vw":18.3575},{"c":18.35,"h":18.38,"l":18.32,"n":120,"o":18.36,"t":"2026-10-13T19:30:00Z","v":5321,"vw":18.35612},{"c":18.37,"h":18.47,"l":18.35,"n":526,"o":18.35,"t":"2026-10-13T19:45:00Z","v":21136,"vw":18.401761},{"c":18.36,"h":18.36,"l":18.36,"n":15,"o":18.36,"t":"2026-10-13T20:00:00Z","v":37471,"vw":18.36},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-14T11:15:00Z","v":300,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-14T12:30:00Z","v":200,"vw":18.45},{"c":18.235,"h":18.3076,"l":18.2,"n":16,"o":18.2,"t":"2026-10-14T13:30:00Z","v":2372,"vw":18.212796},{"c":18.07,"h":18.2401,"l":18.07,"n":20,"o":18.2401,"t":"2026-10-14T13:45:00Z","v":1536,"vw":18.205682},{"c":18.2899,"h":18.2899,"l":18.2899,"n":3,"o":18.2899,"t":"2026-10-14T14:00:00Z","v":159,"vw":18.2899},{"c":18.105,"h":18.19,"l":18.075,"n":6,"o":18.075,"t":"2026-10-14T14:15:00Z","v":551,"vw":18.142},{"c":18.1768,"h":18.19,"l":18.17,"n":8,"o":18.19,"t":"2026-10-14T14:30:00Z","v":3011,"vw":18.188209},{"c":18.2,"h":18.21,"l":18.135,"n":44,"o":18.135,"t":"2026-10-14T14:45:00Z","v":2966,"vw":18.177561},{"c":18.111,"h":18.17,"l":18.111,"n":44,"o":18.12,"t":"2026-10-14T15:00:00Z","v":7387,"vw":18.135856},{"c":18.15,"h":18.19,"l":18.115,"n":54,"o":18.175,"t":"2026-10-14T15:15:00Z","v":2781,"vw":18.15971},{"c":18.1,"h":18.2,"l":18.08,"n":110,"o":18.15,"t":"2026-10-14T15:30:00Z","v":4389,"vw":18.132543},{"c":18.025,"h":18.025,"l":18.025,"n":7,"o":18.025,"t":"2026-10-14T15:45:00Z","v":266,"vw":18.025},{"c":18.07,"h":18.07,"l":18.0201,"n":23,"o":18.04,"t":"2026-10-14T16:00:00Z","v":1220,"vw":18.039599},{"c":18.05,"h":18.095,"l":18,"n":90,"o":18.08,"t":"2026-10-14T16:15:00Z","v":6034,"vw":18.034934},{"c":18.04,"h":18.04,"l":18.04,"n":12,"o":18.04,"t":"2026-10-14T16:30:00Z","v":332,"vw":18.04},{"c":17.955,"h":18.01,"l":17.955,"n":41,"o":18.01,"t":"2026-10-14T16:45:00Z","v":3074,"vw":17.993535},{"c":17.95,"h":17.95,"l":17.925,"n":78,"o":17.95,"t":"2026-10-14T17:00:00Z","v":3791,"vw":17.928438},{"c":17.9,"h":17.925,"l":17.88,"n":65,"o":17.925,"t":"2026-10-14T17:15:00Z","v":3229,"vw":17.891252},{"c":17.79,"h":17.9,"l":17.74,"n":175,"o":17.9,"t":"2026-10-14T17:30:00Z","v":8004,"vw":17.793302},{"c":17.79,"h":17.8,"l":17.76,"n":38,"o":17.79,"t":"2026-10-14T17:45:00Z","v":1768,"vw":17.781818},{"c":17.785,"h":17.8,"l":17.78,"n":84,"o":17.8,"t":"2026-10-14T18:00:00Z","v":4575,"vw":17.785448},{"c":17.73,"h":17.78,"l":17.73,"n":111,"o":17.78,"t":"2026-10-14T18:15:00Z","v":3175,"vw":17.761085},{"c":17.66,"h":17.715,"l":17.66,"n":30,"o":17.715,"t":"2026-10-14T18:30:00Z","v":1274,"vw":17.690652},{"c":17.655,"h":17.7,"l":17.65,"n":58,"o":17.66,"t":"2026-10-14T18:45:00Z","v":3682,"vw":17.670285},{"c":17.68,"h":17.69,"l":17.655,"n":41,"o":17.68,"t":"2026-10-14T19:00:00Z","v":1924,"vw":17.674},{"c":17.58,"h":17.67,"l":17.5432,"n":93,"o":17.66,"t":"2026-10-14T19:15:00Z","v":9695,"vw":17.607024},{"c":17.57,"h":17.62,"l":17.51,"n":172,"o":17.6111,"t":"2026-10-14T19:30:00Z","v":11352,"vw":17.541415},{"c":17.63,"h":17.67,"l":17.5516,"n":631,"o":17.59,"t":"2026-10-14T19:45:00Z","v":29112,"vw":17.599776},{"c":17.64,"h":17.64,"l":17.64,"n":9,"o":17.64,"t":"2026-10-14T20:00:00Z","v":16807,"vw":17.64},{"c":18.02,"h":18.02,"l":17.83,"n":35,"o":17.83,"t":"2026-10-15T13:30:00Z","v":2557,"vw":17.88966},{"c":18.0199,"h":18.0199,"l":17.9,"n":29,"o":17.9,"t":"2026-10-15T13:45:00Z","v":1579,"vw":17.932768},{"c":17.95,"h":17.98,"l":17.89,"n":100,"o":17.89,"t":"2026-10-15T14:00:00Z","v":2892,"vw":17.934764},{"c":17.95,"h":17.98,"l":17.95,"n":22,"o":17.95,"t":"2026-10-15T14:15:00Z","v":940,"vw":17.9625},{"c":17.98,"h":17.98,"l":17.92,"n":14,"o":17.92,"t":"2026-10-15T14:30:00Z","v":657,"vw":17.946667},{"c":17.965,"h":17.965,"l":17.7919,"n":34,"o":17.88,"t":"2026-10-15T14:45:00Z","v":1541,"vw":17.905131},{"c":17.905,"h":17.975,"l":17.905,"n":23,"o":17.975,"t":"2026-10-15T15:00:00Z","v":979,"vw":17.913739},{"c":17.845,"h":17.845,"l":17.845,"n":3,"o":17.845,"t":"2026-10-15T15:15:00Z","v":202,"vw":17.845},{"c":17.725,"h":17.845,"l":17.725,"n":16,"o":17.84,"t":"2026-10-15T15:30:00Z","v":979,"vw":17.790081},{"c":17.72,"h":17.775,"l":17.72,"n":48,"o":17.75,"t":"2026-10-15T15:45:00Z","v":8123,"vw":17.741703},{"c":17.81,"h":17.8399,"l":17.71,"n":34,"o":17.72,"t":"2026-10-15T16:00:00Z","v":4015,"vw":17.818772},{"c":17.71,"h":17.765,"l":17.71,"n":11,"o":17.73,"t":"2026-10-15T16:15:00Z","v":838,"vw":17.742191},{"c":17.83,"h":17.845,"l":17.765,"n":47,"o":17.765,"t":"2026-10-15T16:30:00Z","v":2927,"vw":17.809386},{"c":17.7301,"h":17.83,"l":17.7301,"n":19,"o":17.83,"t":"2026-10-15T16:45:00Z","v":2473,"vw":17.74169},{"c":17.84,"h":17.84,"l":17.73,"n":41,"o":17.82,"t":"2026-10-15T17:00:00Z","v":4824,"vw":17.741965},{"c":17.7,"h":17.75,"l":17.69,"n":29,"o":17.73,"t":"2026-10-15T17:15:00Z","v":1424,"vw":17.715555},{"c":17.745,"h":17.75,"l":17.67,"n":57,"o":17.67,"t":"2026-10-15T17:30:00Z","v":6461,"vw":17.727768},{"c":17.93,"h":17.94,"l":17.745,"n":129,"o":17.745,"t":"2026-10-15T17:45:00Z","v":7078,"vw":17.833622},{"c":17.91,"h":17.91,"l":17.85,"n":143,"o":17.89,"t":"2026-10-15T18:00:00Z","v":8394,"vw":17.884463},{"c":17.95,"h":17.96,"l":17.92,"n":71,"o":17.92,"t":"2026-10-15T18:15:00Z","v":4067,"vw":17.930349},{"c":17.92,"h":17.97,"l":17.92,"n":66,"o":17.96,"t":"2026-10-15T18:30:00Z","v":5073,"vw":17.949756},{"c":17.85,"h":17.96,"l":17.845,"n":89,"o":17.93,"t":"2026-10-15T18:45:00Z","v":5830,"vw":17.90686},{"c":17.82,"h":17.89,"l":17.7873,"n":111,"o":17.7873,"t":"2026-10-15T19:00:00Z","v":5492,"vw":17.859815},{"c":17.92,"h":17.93,"l":17.845,"n":127,"o":17.86,"t":"2026-10-15T19:15:00Z","v":7949,"vw":17.878353},{"c":17.94,"h":17.94,"l":17.84,"n":220,"o":17.87,"t":"2026-10-15T19:30:00Z","v":12352,"vw":17.904842},{"c":17.92,"h":17.94,"l":17.845,"n":582,"o":17.94,"t":"2026-10-15T19:45:00Z","v":30884,"vw":17.893981},{"c":17.88,"h":17.88,"l":17.88,"n":16,"o":17.88,"t":"2026-10-15T20:00:00Z","v":25176,"vw":17.88},{"c":17.92,"h":18.02,"l":17.92,"n":17,"o":18.02,"t":"2026-10-16T13:30:00Z","v":3905,"vw":18.015398},{"c":18.08,"h":18.08,"l":17.87,"n":12,"o":17.87,"t":"2026-10-16T13:45:00Z","v":4317,"vw":17.881628},{"c":17.94,"h":18.14,"l":17.94,"n":34,"o":18.08,"t":"2026-10-16T14:00:00Z","v":1112,"vw":18.014924},{"c":18.055,"h":18.055,"l":17.98,"n":17,"o":18,"t":"2026-10-16T14:15:00Z","v":1274,"vw":18.039394},{"c":18.15,"h":18.15,"l":17.965,"n":3,"o":17.965,"t":"2026-10-16T14:30:00Z","v":207,"vw":18.0575},{"c":18.03,"h":18.09,"l":18.03,"n":30,"o":18.035,"t":"2026-10-16T14:45:00Z","v":720,"vw":18.059012},{"c":18.14,"h":18.14,"l":18.0201,"n":15,"o":18.14,"t":"2026-10-16T15:00:00Z","v":700,"vw":18.093594},{"c":18.145,"h":18.2,"l":18.08,"n":49,"o":18.08,"t":"2026-10-16T15:15:00Z","v":2722,"vw":18.132043},{"c":18.09,"h":18.14,"l":18.09,"n":41,"o":18.14,"t":"2026-10-16T15:30:00Z","v":1730,"vw":18.113721},{"c":18.05,"h":18.09,"l":18.015,"n":39,"o":18.075,"t":"2026-10-16T15:45:00Z","v":4411,"vw":18.037245},{"c":17.99,"h":18.05,"l":17.925,"n":39,"o":17.99,"t":"2026-10-16T16:00:00Z","v":2061,"vw":17.982333},{"c":17.925,"h":17.99,"l":17.925,"n":13,"o":17.985,"t":"2026-10-16T16:15:00Z","v":808,"vw":17.944643},{"c":17.96,"h":17.96,"l":17.9078,"n":11,"o":17.925,"t":"2026-10-16T16:30:00Z","v":931,"vw":17.919703},{"c":17.87,"h":17.93,"l":17.84,"n":92,"o":17.915,"t":"2026-10-16T16:45:00Z","v":6239,"vw":17.876217},{"c":17.945,"h":17.96,"l":17.875,"n":34,"o":17.94,"t":"2026-10-16T17:00:00Z","v":1470,"vw":17.919987},{"c":17.8,"h":17.95,"l":17.8,"n":11,"o":17.95,"t":"2026-10-16T17:15:00Z","v":1547,"vw":17.912745},{"c":17.95,"h":17.95,"l":17.875,"n":24,"o":17.875,"t":"2026-10-16T17:30:00Z","v":1105,"vw":17.899884},{"c":17.885,"h":17.9,"l":17.885,"n":5,"o":17.9,"t":"2026-10-16T17:45:00Z","v":334,"vw":17.893562},{"c":17.8925,"h":17.8925,"l":17.885,"n":2,"o":17.885,"t":"2026-10-16T18:00:00Z","v":200,"vw":17.88875},{"c":17.91,"h":17.94,"l":17.89,"n":3,"o":17.89,"t":"2026-10-16T18:15:00Z","v":300,"vw":17.913333},{"c":17.95,"h":17.95,"l":17.91,"n":52,"o":17.9499,"t":"2026-10-16T18:30:00Z","v":3666,"vw":17.945205},{"c":17.94,"h":17.95,"l":17.88,"n":31,"o":17.88,"t":"2026-10-16T18:45:00Z","v":2686,"vw":17.909239},{"c":17.95,"h":17.95,"l":17.91,"n":52,"o":17.91,"t":"2026-10-16T19:00:00Z","v":2897,"vw":17.939911},{"c":17.85,"h":17.98,"l":17.85,"n":58,"o":17.95,"t":"2026-10-16T19:15:00Z","v":1892,"vw":17.92375},{"c":17.89,"h":17.96,"l":17.88,"n":79,"o":17.9,"t":"2026-10-16T19:30:00Z","v":5703,"vw":17.925747},{"c":17.91,"h":17.95,"l":17.86,"n":299,"o":17.93,"t":"2026-10-16T19:45:00Z","v":15490,"vw":17.913018},{"c":17.93,"h":17.93,"l":17.93,"n":10,"o":17.93,"t":"2026-10-16T20:00:00Z","v":29223,"vw":17.93},{"c":17.8,"h":17.83,"l":17.8,"n":14,"o":17.83,"t":"2026-10-19T13:30:00Z","v":4460,"vw":17.828866},{"c":17.785,"h":17.825,"l":17.655,"n":62,"o":17.825,"t":"2026-10-19T13:45:00Z","v":3975,"vw":17.74234},{"c":17.8,"h":17.8,"l":17.78,"n":19,"o":17.78,"t":"2026-10-19T14:00:00Z","v":1643,"vw":17.791756},{"c":17.81,"h":17.87,"l":17.7001,"n":92,"o":17.7001,"t":"2026-10-19T14:15:00Z","v":7152,"vw":17.775634},{"c":17.77,"h":17.82,"l":17.76,"n":100,"o":17.82,"t":"2026-10-19T14:30:00Z","v":3768,"vw":17.783172},{"c":17.8,"h":17.8,"l":17.79,"n":9,"o":17.79,"t":"2026-10-19T14:45:00Z","v":323,"vw":17.795},{"c":17.87,"h":17.87,"l":17.7194,"n":56,"o":17.7194,"t":"2026-10-19T15:00:00Z","v":3039,"vw":17.826599},{"c":17.845,"h":17.96,"l":17.8425,"n":65,"o":17.96,"t":"2026-10-19T15:15:00Z","v":4824,"vw":17.858512},{"c":17.92,"h":17.92,"l":17.845,"n":7,"o":17.845,"t":"2026-10-19T15:30:00Z","v":486,"vw":17.902447},{"c":17.855,"h":17.91,"l":17.855,"n":16,"o":17.91,"t":"2026-10-19T15:45:00Z","v":1150,"vw":17.883958},{"c":17.86,"h":17.88,"l":17.81,"n":179,"o":17.855,"t":"2026-10-19T16:00:00Z","v":15933,"vw":17.852648},{"c":17.955,"h":17.96,"l":17.86,"n":190,"o":17.86,"t":"2026-10-19T16:15:00Z","v":11215,"vw":17.900251},{"c":17.965,"h":17.97,"l":17.92,"n":131,"o":17.955,"t":"2026-10-19T16:30:00Z","v":10140,"vw":17.957236},{"c":17.87,"h":17.965,"l":17.87,"n":101,"o":17.965,"t":"2026-10-19T16:45:00Z","v":10008,"vw":17.94562},{"c":17.88,"h":17.92,"l":17.87,"n":35,"o":17.87,"t":"2026-10-19T17:00:00Z","v":2738,"vw":17.891498},{"c":17.91,"h":17.91,"l":17.88,"n":31,"o":17.89,"t":"2026-10-19T17:15:00Z","v":1518,"vw":17.891044},{"c":17.875,"h":17.9,"l":17.855,"n":135,"o":17.88,"t":"2026-10-19T17:30:00Z","v":9864,"vw":17.875287},{"c":17.82,"h":17.88,"l":17.82,"n":75,"o":17.875,"t":"2026-10-19T17:45:00Z","v":8676,"vw":17.867129},{"c":17.92,"h":17.955,"l":17.9,"n":139,"o":17.91,"t":"2026-10-19T18:00:00Z","v":9654,"vw":17.93246},{"c":17.81,"h":17.87,"l":17.81,"n":22,"o":17.87,"t":"2026-10-19T18:15:00Z","v":1640,"vw":17.847833},{"c":17.83,"h":17.83,"l":17.79,"n":28,"o":17.79,"t":"2026-10-19T18:30:00Z","v":2131,"vw":17.801843},{"c":17.815,"h":17.84,"l":17.805,"n":62,"o":17.805,"t":"2026-10-19T18:45:00Z","v":4570,"vw":17.81534},{"c":17.83,"h":17.85,"l":17.83,"n":43,"o":17.83,"t":"2026-10-19T19:00:00Z","v":3466,"vw":17.834013},{"c":17.83,"h":17.87,"l":17.8,"n":83,"o":17.85,"t":"2026-10-19T19:15:00Z","v":5603,"vw":17.840482},{"c":17.695,"h":17.77,"l":17.66,"n":62,"o":17.74,"t":"2026-10-19T19:30:00Z","v":4115,"vw":17.752485},{"c":17.73,"h":17.79,"l":17.67,"n":432,"o":17.76,"t":"2026-10-19T19:45:00Z","v":21001,"vw":17.735413},{"c":17.69,"h":17.7,"l":17.69,"n":16,"o":17.7,"t":"2026-10-19T20:00:00Z","v":24193,"vw":17.690109},{"c":17.99,"h":18,"l":17.725,"n":70,"o":17.75,"t":"2026-10-20T13:30:00Z","v":3834,"vw":17.90474},{"c":17.93,"h":18,"l":17.93,"n":28,"o":17.99,"t":"2026-10-20T13:45:00Z","v":2906,"vw":17.991825},{"c":17.9999,"h":17.9999,"l":17.67,"n":8,"o":17.97,"t":"2026-10-20T14:00:00Z","v":8317,"vw":17.677682},{"c":17.81,"h":17.905,"l":17.81,"n":8,"o":17.905,"t":"2026-10-20T14:15:00Z","v":398,"vw":17.867811},{"c":18.0737,"h":18.0737,"l":17.96,"n":28,"o":17.96,"t":"2026-10-20T14:30:00Z","v":1281,"vw":18.007857},{"c":18.045,"h":18.09,"l":17.99,"n":27,"o":18.09,"t":"2026-10-20T14:45:00Z","v":1333,"vw":18.046892},{"c":18.045,"h":18.05,"l":18.045,"n":13,"o":18.045,"t":"2026-10-20T15:00:00Z","v":914,"vw":18.046774},{"c":17.93,"h":18.07,"l":17.93,"n":99,"o":18.07,"t":"2026-10-20T15:15:00Z","v":5840,"vw":17.99074},{"c":17.87,"h":17.92,"l":17.87,"n":44,"o":17.92,"t":"2026-10-20T15:30:00Z","v":1538,"vw":17.884019},{"c":17.81,"h":17.92,"l":17.81,"n":34,"o":17.92,"t":"2026-10-20T15:45:00Z","v":1159,"vw":17.84268},{"c":17.81,"h":17.81,"l":17.79,"n":43,"o":17.81,"t":"2026-10-20T16:00:00Z","v":2181,"vw":17.804819},{"c":17.805,"h":17.81,"l":17.805,"n":6,"o":17.81,"t":"2026-10-20T16:15:00Z","v":400,"vw":17.808711},{"c":17.7342,"h":17.88,"l":17.7342,"n":27,"o":17.88,"t":"2026-10-20T16:30:00Z","v":1309,"vw":17.790718},{"c":17.785,"h":17.785,"l":17.785,"n":2,"o":17.785,"t":"2026-10-20T16:45:00Z","v":105,"vw":17.785},{"c":17.81,"h":17.82,"l":17.7333,"n":32,"o":17.78,"t":"2026-10-20T17:00:00Z","v":2134,"vw":17.772787},{"c":17.82,"h":17.84,"l":17.79,"n":49,"o":17.79,"t":"2026-10-20T17:15:00Z","v":12909,"vw":17.797824},{"c":17.845,"h":17.87,"l":17.845,"n":13,"o":17.87,"t":"2026-10-20T17:30:00Z","v":316,"vw":17.85927},{"c":17.76,"h":17.8464,"l":17.76,"n":61,"o":17.82,"t":"2026-10-20T17:45:00Z","v":3071,"vw":17.800463},{"c":17.79,"h":17.79,"l":17.77,"n":15,"o":17.77,"t":"2026-10-20T18:00:00Z","v":884,"vw":17.775355},{"c":17.74,"h":17.8,"l":17.74,"n":140,"o":17.76,"t":"2026-10-20T18:15:00Z","v":5665,"vw":17.78223},{"c":17.725,"h":17.7451,"l":17.725,"n":35,"o":17.7451,"t":"2026-10-20T18:30:00Z","v":1909,"vw":17.735318},{"c":17.73,"h":17.78,"l":17.73,"n":37,"o":17.735,"t":"2026-10-20T18:45:00Z","v":1508,"vw":17.746579},{"c":17.76,"h":17.8068,"l":17.76,"n":48,"o":17.76,"t":"2026-10-20T19:00:00Z","v":3689,"vw":17.768867},{"c":17.76,"h":17.76,"l":17.76,"n":51,"o":17.76,"t":"2026-10-20T19:15:00Z","v":3358,"vw":17.76},{"c":17.81,"h":17.81,"l":17.72,"n":99,"o":17.77,"t":"2026-10-20T19:30:00Z","v":4743,"vw":17.769463},{"c":17.7,"h":17.775,"l":17.68,"n":661,"o":17.775,"t":"2026-10-20T19:45:00Z","v":23608,"vw":17.716846},{"c":17.7,"h":17.75,"l":17.7,"n":12,"o":17.7,"t":"2026-10-20T20:00:00Z","v":18522,"vw":17.701234},{"c":17.5601,"h":18.0353,"l":17.5601,"n":25,"o":18.03,"t":"2026-10-21T13:30:00Z","v":4619,"vw":17.754515},{"c":17.7486,"h":17.761,"l":17.56,"n":56,"o":17.56,"t":"2026-10-21T13:45:00Z","v":2931,"vw":17.642278},{"c":17.5301,"h":17.67,"l":17.5301,"n":30,"o":17.665,"t":"2026-10-21T14:00:00Z","v":3958,"vw":17.646152},{"c":17.48,"h":17.6599,"l":17.48,"n":55,"o":17.605,"t":"2026-10-21T14:15:00Z","v":3217,"vw":17.54443},{"c":17.49,"h":17.49,"l":17.455,"n":29,"o":17.455,"t":"2026-10-21T14:30:00Z","v":1445,"vw":17.473789},{"c":17.3696,"h":17.43,"l":17.33,"n":57,"o":17.41,"t":"2026-10-21T15:00:00Z","v":2524,"vw":17.383882},{"c":17.38,"h":17.38,"l":17.35,"n":37,"o":17.375,"t":"2026-10-21T15:15:00Z","v":1459,"vw":17.373},{"c":17.395,"h":17.395,"l":17.3401,"n":51,"o":17.395,"t":"2026-10-21T15:30:00Z","v":3685,"vw":17.386158},{"c":17.44,"h":17.445,"l":17.395,"n":29,"o":17.395,"t":"2026-10-21T15:45:00Z","v":1325,"vw":17.426963},{"c":17.54,"h":17.54,"l":17.45,"n":48,"o":17.45,"t":"2026-10-21T16:00:00Z","v":3685,"vw":17.495046},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-21T16:15:00Z","v":586,"vw":17.54},{"c":17.48,"h":17.52,"l":17.48,"n":89,"o":17.52,"t":"2026-10-21T16:30:00Z","v":4250,"vw":17.501627},{"c":17.49,"h":17.49,"l":17.49,"n":8,"o":17.49,"t":"2026-10-21T16:45:00Z","v":745,"vw":17.49},{"c":17.49,"h":17.525,"l":17.485,"n":149,"o":17.51,"t":"2026-10-21T17:00:00Z","v":4688,"vw":17.493638},{"c":17.49,"h":17.49,"l":17.4501,"n":49,"o":17.49,"t":"2026-10-21T17:15:00Z","v":1919,"vw":17.472927},{"c":17.33,"h":17.48,"l":17.33,"n":27,"o":17.48,"t":"2026-10-21T17:30:00Z","v":2138,"vw":17.413532},{"c":17.4,"h":17.41,"l":17.35,"n":69,"o":17.37,"t":"2026-10-21T17:45:00Z","v":3727,"vw":17.375119},{"c":17.44,"h":17.44,"l":17.4,"n":106,"o":17.42,"t":"2026-10-21T18:00:00Z","v":7078,"vw":17.422564},{"c":17.42,"h":17.425,"l":17.34,"n":45,"o":17.3409,"t":"2026-10-21T18:15:00Z","v":3873,"vw":17.37663},{"c":17.3712,"h":17.445,"l":17.3712,"n":95,"o":17.44,"t":"2026-10-21T18:30:00Z","v":5001,"vw":17.411936},{"c":17.325,"h":17.42,"l":17.325,"n":65,"o":17.394,"t":"2026-10-21T18:45:00Z","v":4217,"vw":17.372153},{"c":17.3,"h":17.355,"l":17.3,"n":91,"o":17.3,"t":"2026-10-21T19:00:00Z","v":5348,"vw":17.311601},{"c":17.195,"h":17.31,"l":17.16,"n":139,"o":17.31,"t":"2026-10-21T19:15:00Z","v":9639,"vw":17.239722},{"c":17.125,"h":17.22,"l":17.125,"n":178,"o":17.195,"t":"2026-10-21T19:30:00Z","v":7123,"vw":17.155069},{"c":17.15,"h":17.15,"l":17.01,"n":957,"o":17.115,"t":"2026-10-21T19:45:00Z","v":67962,"vw":17.062707},{"c":17.12,"h":17.12,"l":17.12,"n":11,"o":17.12,"t":"2026-10-21T20:00:00Z","v":21646,"vw":17.12},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-21T20:15:00Z","v":187,"vw":17.2},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-21T21:30:00Z","v":500,"vw":17.25},{"c":17.395,"h":17.53,"l":17.17,"n":31,"o":17.17,"t":"2026-10-22T13:30:00Z","v":2564,"vw":17.252096},{"c":17.55,"h":17.55,"l":17.4,"n":24,"o":17.5,"t":"2026-10-22T13:45:00Z","v":1349,"vw":17.53},{"c":17.63,"h":17.64,"l":17.385,"n":71,"o":17.56,"t":"2026-10-22T14:00:00Z","v":7353,"vw":17.497046},{"c":17.61,"h":17.61,"l":17.47,"n":33,"o":17.555,"t":"2026-10-22T14:15:00Z","v":2042,"vw":17.504212},{"c":17.61,"h":17.61,"l":17.545,"n":25,"o":17.61,"t":"2026-10-22T14:30:00Z","v":1466,"vw":17.588333},{"c":17.525,"h":17.61,"l":17.525,"n":47,"o":17.61,"t":"2026-10-22T14:45:00Z","v":2488,"vw":17.550641},{"c":17.53,"h":17.57,"l":17.45,"n":86,"o":17.525,"t":"2026-10-22T15:00:00Z","v":4202,"vw":17.492772},{"c":17.33,"h":17.49,"l":17.33,"n":60,"o":17.49,"t":"2026-10-22T15:15:00Z","v":3607,"vw":17.403284},{"c":17.42,"h":17.42,"l":17.37,"n":82,"o":17.37,"t":"2026-10-22T15:30:00Z","v":4194,"vw":17.388485},{"c":17.4,"h":17.42,"l":17.375,"n":67,"o":17.42,"t":"2026-10-22T15:45:00Z","v":2327,"vw":17.387716},{"c":17.35,"h":17.405,"l":17.32,"n":157,"o":17.365,"t":"2026-10-22T16:00:00Z","v":9478,"vw":17.369568},{"c":17.315,"h":17.35,"l":17.27,"n":80,"o":17.35,"t":"2026-10-22T16:15:00Z","v":9770,"vw":17.324885},{"c":17.3,"h":17.3699,"l":17.3,"n":34,"o":17.3699,"t":"2026-10-22T16:30:00Z","v":1670,"vw":17.336051},{"c":17.44,"h":17.44,"l":17.3075,"n":94,"o":17.33,"t":"2026-10-22T16:45:00Z","v":5492,"vw":17.369222},{"c":17.3,"h":17.4499,"l":17.3,"n":43,"o":17.39,"t":"2026-10-22T17:00:00Z","v":3308,"vw":17.352611},{"c":17.36,"h":17.36,"l":17.3,"n":58,"o":17.35,"t":"2026-10-22T17:15:00Z","v":3242,"vw":17.346755},{"c":17.42,"h":17.43,"l":17.35,"n":79,"o":17.37,"t":"2026-10-22T17:30:00Z","v":4629,"vw":17.384427},{"c":17.34,"h":17.4399,"l":17.34,"n":56,"o":17.36,"t":"2026-10-22T17:45:00Z","v":2698,"vw":17.36535},{"c":17.34,"h":17.35,"l":17.34,"n":27,"o":17.35,"t":"2026-10-22T18:00:00Z","v":977,"vw":17.346565},{"c":17.405,"h":17.44,"l":17.34,"n":89,"o":17.34,"t":"2026-10-22T18:15:00Z","v":4870,"vw":17.382265},{"c":17.36,"h":17.41,"l":17.36,"n":55,"o":17.4025,"t":"2026-10-22T18:30:00Z","v":3404,"vw":17.383274},{"c":17.38,"h":17.38,"l":17.345,"n":93,"o":17.3518,"t":"2026-10-22T18:45:00Z","v":5349,"vw":17.35605},{"c":17.42,"h":17.43,"l":17.38,"n":146,"o":17.41,"t":"2026-10-22T19:00:00Z","v":6086,"vw":17.398701},{"c":17.47,"h":17.47,"l":17.4,"n":101,"o":17.4,"t":"2026-10-22T19:15:00Z","v":4267,"vw":17.431503},{"c":17.49,"h":17.49,"l":17.42,"n":167,"o":17.44,"t":"2026-10-22T19:30:00Z","v":4769,"vw":17.447997},{"c":17.42,"h":17.47,"l":17.39,"n":569,"o":17.47,"t":"2026-10-22T19:45:00Z","v":25851,"vw":17.42537},{"c":17.42,"h":17.42,"l":17.42,"n":7,"o":17.42,"t":"2026-10-22T20:00:00Z","v":15701,"vw":17.42},{"c":17.5014,"h":17.5014,"l":17.5014,"n":1,"o":17.5014,"t":"2026-10-22T20:15:00Z","v":184,"vw":17.5014},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-22T20:45:00Z","v":1001,"vw":17.5},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T21:00:00Z","v":500,"vw":17.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8525253004239551,"strike":26.03030360508746,"iv":1.3984811171948288,"gamma":0.07426778761696254,"theta":-0.03950839781885714,"vega":0.015493126096231423,"rho":0.002705635377539475,"breakevenPct":54.321635508102275},{"delta":0.3,"premium":1.6,"strike":30.650285448134465,"iv":2.335498003279704,"gamma":0.030502822337948175,"theta":-0.069407762803482,"vega":0.017002927338758106,"rho":0.002840226527604897,"breakevenPct":85.13367077000265},{"delta":0.35,"premium":1.5331782931173425,"strike":24.533802045004716,"iv":1.7801223859649091,"gamma":0.05575665176393764,"theta":-0.05600605266386214,"vega":0.018017659728615586,"rho":0.003562131218945227,"breakevenPct":49.63823385833557},{"delta":0.4,"premium":1.2139324751574492,"strike":22.306505640633365,"iv":1.3032945246713972,"gamma":0.13186284183235514,"theta":-0.04150128614585638,"vega":0.018518717445963406,"rho":0.00444670919377536,"breakevenPct":35.01973660040651},{"delta":0.45,"premium":0.8946866571975561,"strike":20.07920923626202,"iv":0.8264666633778861,"gamma":0.20796903190077257,"theta":-0.02699651962785065,"vega":0.019019775163311225,"rho":0.005331287168605494,"breakevenPct":20.40123934247746},{"delta":0.5,"premium":0.5754408392376631,"strike":17.851912831890672,"iv":0.34963880208437503,"gamma":0.28407522196918994,"theta":-0.012491753109844912,"vega":0.019520832880659044,"rho":0.006215865143435627,"breakevenPct":5.782742084548417},{"delta":0.55,"premium":0.8823416170808545,"strike":17.131606580329017,"iv":0.34603356667833396,"gamma":0.2637108505425271,"theta":-0.01157042352117606,"vega":0.018774798739936996,"rho":0.006679055799739491,"breakevenPct":3.4095763341553815},{"delta":0.6,"premium":1.3067378368918445,"strike":16.694084704235213,"iv":0.4312278263913195,"gamma":0.22524392719635983,"theta":-0.013198004900245012,"vega":0.017794749737486876,"rho":0.007063173776319898,"breakevenPct":3.334228135057712},{"delta":0.65,"premium":1.7311340567028357,"strike":16.256562828141405,"iv":0.5164220861043053,"gamma":0.18677700385019247,"theta":-0.014825586279313966,"vega":0.016814700735036752,"rho":0.007447291752900305,"breakevenPct":3.2588799359600427},{"delta":0.7,"premium":2.1555302765138253,"strike":15.819040952047603,"iv":0.6016163458172907,"gamma":0.14831008050402522,"theta":-0.01645316765838292,"vega":0.01583465173258663,"rho":0.007831409729480711,"breakevenPct":3.1835317368623732},{"delta":0.75,"premium":2.5799264963248163,"strike":15.381519075953797,"iv":0.6868106055302765,"gamma":0.10984315715785789,"theta":-0.018080749037451875,"vega":0.014854602730136507,"rho":0.00821552770606112,"breakevenPct":3.108183537764704},{"delta":0.8,"premium":3.2396468551716238,"strike":14.72674824983809,"iv":0.831906711214347,"gamma":0.07162278434969561,"theta":-0.02051533605134894,"vega":0.013704317793237464,"rho":0.008411820750728027,"breakevenPct":3.136596469630955},{"delta":0.85,"premium":5.502512911199906,"strike":12.591968951698203,"iv":1.3850841425764266,"gamma":0.03508203708169298,"theta":-0.02844764895251244,"vega":0.011394300552905186,"rho":0.007328556446734247,"breakevenPct":3.871882106188906},{"delta":0.9,"premium":7.614222822941722,"strike":10.357209762827955,"iv":1.8000609612445406,"gamma":0.02029733114519977,"theta":-0.027376219992583925,"vega":0.008535151122294693,"rho":0.0063595018960281,"breakevenPct":3.1655142696307412}],"put":[{"delta":0.1,"premium":0.6009145966842941,"strike":11.890244160797971,"iv":2.141480366941637,"gamma":0.058359305149646296,"theta":-0.023080981628470894,"vega":0.008457971172007993,"rho":-0.001898709559197738,"breakevenPct":35.19328608430726},{"delta":0.15,"premium":1.6,"strike":10.480177917910565,"iv":2.8358034922111863,"gamma":0.01722820938675939,"theta":-0.05482177656919782,"vega":0.01135358372791927,"rho":-0.0033446426952826835,"breakevenPct":49.0230888753699},{"delta":0.2,"premium":1.587156087853604,"strike":12.564219560731981,"iv":2.14595353472548,"gamma":0.029222086467565515,"theta":-0.04989026721469433,"vega":0.013614988116928697,"rho":-0.004033002528224737,"breakevenPct":36.985858364647676},{"delta":0.25,"premium":1.417015431553431,"strike":13.414922842232846,"iv":1.827726451870347,"gamma":0.07091079958932257,"theta":-0.042859886791617056,"vega":0.014646531013011306,"rho":-0.0046174574867560245,"breakevenPct":31.12567502480245},{"delta":0.3,"premium":1.246874775253258,"strike":14.26562612373371,"iv":1.5094993690152143,"gamma":0.11259951271107964,"theta":-0.035829506368539786,"vega":0.015678073909093915,"rho":-0.005201912445287312,"breakevenPct":25.265491684957226},{"delta":0.35,"premium":1.076734118953085,"strike":15.116329405234575,"iv":1.191272286160082,"gamma":0.1542882258328367,"theta":-0.028799125945462516,"vega":0.016709616805176526,"rho":-0.005786367403818599,"breakevenPct":19.405308345112008},{"delta":0.4,"premium":0.9065934626529117,"strike":15.967032686735442,"iv":0.8730452033049487,"gamma":0.1959769389545938,"theta":-0.021768745522385235,"vega":0.017741159701259137,"rho":-0.006370822362349888,"breakevenPct":13.545125005266776},{"delta":0.45,"premium":0.7364528063527388,"strike":16.817735968236306,"iv":0.5548181204498162,"gamma":0.23766565207635085,"theta":-0.014738365099307968,"vega":0.018772702597341748,"rho":-0.006955277320881174,"breakevenPct":7.6849416654215545},{"delta":0.5,"premium":0.842624828218049,"strike":17.726752175904718,"iv":0.3422294090700871,"gamma":0.2613632615666514,"theta":-0.010229225836005499,"vega":0.01947755382501145,"rho":-0.007745294212839458,"breakevenPct":3.076192033945656},{"delta":0.55,"premium":2.0680027485112245,"strike":18.87196518552451,"iv":0.5575294548786076,"gamma":0.2121878149335776,"theta":-0.015932386623912054,"vega":0.018859138799816766,"rho":-0.009367940754335372,"breakevenPct":3.536380958591952},{"delta":0.6,"premium":3.293380668804397,"strike":20.017178195144297,"iv":0.7728295006871277,"gamma":0.16301236830050392,"theta":-0.021635547411818598,"vega":0.01824072377462208,"rho":-0.010990587295831281,"breakevenPct":3.996569883238247},{"delta":0.65,"premium":4.5187585890975726,"strike":21.162391204764084,"iv":0.9881295464956482,"gamma":0.11383692166743015,"theta":-0.02733870819972515,"vega":0.01762230874942739,"rho":-0.012613233837327195,"breakevenPct":4.456758807884544},{"delta":0.7,"premium":5.744136509390745,"strike":22.307604214383872,"iv":1.2034295923041682,"gamma":0.06466147503435646,"theta":-0.033041868987631694,"vega":0.017003893724232708,"rho":-0.014235880378823104,"breakevenPct":4.916947732530838},{"delta":0.75,"premium":8.619241030637587,"strike":25.23078003225009,"iv":1.4708099410589948,"gamma":0.044026150031908816,"theta":-0.03709015281618765,"vega":0.015575684465605609,"rho":-0.01718247808775279,"breakevenPct":4.6409931021096185},{"delta":0.8,"premium":12.044882134349905,"strike":28.836718036157794,"iv":1.6365902701057886,"gamma":0.03505974428048393,"theta":-0.03537379056911976,"vega":0.013633254240693267,"rho":-0.020572859811692826,"breakevenPct":3.6059936750408177}]},"raw":{"call":[{"delta":0.25,"premium":0.8525253004239551,"strike":26.03030360508746,"iv":1.3984811171948288,"gamma":0.07426778761696254,"theta":-0.03950839781885714,"vega":0.015493126096231423,"rho":0.002705635377539475,"breakevenPct":54.321635508102275},{"delta":0.3,"premium":1.6,"strike":30.650285448134465,"iv":2.335498003279704,"gamma":0.030502822337948175,"theta":-0.069407762803482,"vega":0.017002927338758106,"rho":0.002840226527604897,"breakevenPct":85.13367077000265},{"delta":0.35,"premium":1.5331782931173425,"strike":24.533802045004716,"iv":1.7801223859649091,"gamma":0.05575665176393764,"theta":-0.05600605266386214,"vega":0.018017659728615586,"rho":0.003562131218945227,"breakevenPct":49.63823385833557},{"delta":0.4,"premium":1.2139324751574492,"strike":22.306505640633365,"iv":1.3032945246713972,"gamma":0.13186284183235514,"theta":-0.04150128614585638,"vega":0.018518717445963406,"rho":0.00444670919377536,"breakevenPct":35.01973660040651},{"delta":0.45,"premium":0.8946866571975561,"strike":20.07920923626202,"iv":0.8264666633778861,"gamma":0.20796903190077257,"theta":-0.02699651962785065,"vega":0.019019775163311225,"rho":0.005331287168605494,"breakevenPct":20.40123934247746},{"delta":0.5,"premium":0.5754408392376631,"strike":17.851912831890672,"iv":0.34963880208437503,"gamma":0.28407522196918994,"theta":-0.012491753109844912,"vega":0.019520832880659044,"rho":0.006215865143435627,"breakevenPct":5.782742084548417},{"delta":0.55,"premium":0.8823416170808545,"strike":17.131606580329017,"iv":0.34603356667833396,"gamma":0.2637108505425271,"theta":-0.01157042352117606,"vega":0.018774798739936996,"rho":0.006679055799739491,"breakevenPct":3.4095763341553815},{"delta":0.6,"premium":1.3067378368918445,"strike":16.694084704235213,"iv":0.4312278263913195,"gamma":0.22524392719635983,"theta":-0.013198004900245012,"vega":0.017794749737486876,"rho":0.007063173776319898,"breakevenPct":3.334228135057712},{"delta":0.65,"premium":1.7311340567028357,"strike":16.256562828141405,"iv":0.5164220861043053,"gamma":0.18677700385019247,"theta":-0.014825586279313966,"vega":0.016814700735036752,"rho":0.007447291752900305,"breakevenPct":3.2588799359600427},{"delta":0.7,"premium":2.1555302765138253,"strike":15.819040952047603,"iv":0.6016163458172907,"gamma":0.14831008050402522,"theta":-0.01645316765838292,"vega":0.01583465173258663,"rho":0.007831409729480711,"breakevenPct":3.1835317368623732},{"delta":0.75,"premium":2.5799264963248163,"strike":15.381519075953797,"iv":0.6868106055302765,"gamma":0.10984315715785789,"theta":-0.018080749037451875,"vega":0.014854602730136507,"rho":0.00821552770606112,"breakevenPct":3.108183537764704},{"delta":0.8,"premium":3.2396468551716238,"strike":14.72674824983809,"iv":0.831906711214347,"gamma":0.07162278434969561,"theta":-0.02051533605134894,"vega":0.013704317793237464,"rho":0.008411820750728027,"breakevenPct":3.136596469630955},{"delta":0.85,"premium":5.502512911199906,"strike":12.591968951698203,"iv":1.3850841425764266,"gamma":0.03508203708169298,"theta":-0.02844764895251244,"vega":0.011394300552905186,"rho":0.007328556446734247,"breakevenPct":3.871882106188906},{"delta":0.9,"premium":7.614222822941722,"strike":10.357209762827955,"iv":1.8000609612445406,"gamma":0.02029733114519977,"theta":-0.027376219992583925,"vega":0.008535151122294693,"rho":0.0063595018960281,"breakevenPct":3.1655142696307412}],"put":[{"delta":0.1,"premium":0.6009145966842941,"strike":11.890244160797971,"iv":2.141480366941637,"gamma":0.058359305149646296,"theta":-0.023080981628470894,"vega":0.008457971172007993,"rho":-0.001898709559197738,"breakevenPct":35.19328608430726},{"delta":0.15,"premium":1.6,"strike":10.480177917910565,"iv":2.8358034922111863,"gamma":0.01722820938675939,"theta":-0.05482177656919782,"vega":0.01135358372791927,"rho":-0.0033446426952826835,"breakevenPct":49.0230888753699},{"delta":0.2,"premium":1.587156087853604,"strike":12.564219560731981,"iv":2.14595353472548,"gamma":0.029222086467565515,"theta":-0.04989026721469433,"vega":0.013614988116928697,"rho":-0.004033002528224737,"breakevenPct":36.985858364647676},{"delta":0.25,"premium":1.417015431553431,"strike":13.414922842232846,"iv":1.827726451870347,"gamma":0.07091079958932257,"theta":-0.042859886791617056,"vega":0.014646531013011306,"rho":-0.0046174574867560245,"breakevenPct":31.12567502480245},{"delta":0.3,"premium":1.246874775253258,"strike":14.26562612373371,"iv":1.5094993690152143,"gamma":0.11259951271107964,"theta":-0.035829506368539786,"vega":0.015678073909093915,"rho":-0.005201912445287312,"breakevenPct":25.265491684957226},{"delta":0.35,"premium":1.076734118953085,"strike":15.116329405234575,"iv":1.191272286160082,"gamma":0.1542882258328367,"theta":-0.028799125945462516,"vega":0.016709616805176526,"rho":-0.005786367403818599,"breakevenPct":19.405308345112008},{"delta":0.4,"premium":0.9065934626529117,"strike":15.967032686735442,"iv":0.8730452033049487,"gamma":0.1959769389545938,"theta":-0.021768745522385235,"vega":0.017741159701259137,"rho":-0.006370822362349888,"breakevenPct":13.545125005266776},{"delta":0.45,"premium":0.7364528063527388,"strike":16.817735968236306,"iv":0.5548181204498162,"gamma":0.23766565207635085,"theta":-0.014738365099307968,"vega":0.018772702597341748,"rho":-0.006955277320881174,"breakevenPct":7.6849416654215545},{"delta":0.5,"premium":0.842624828218049,"strike":17.726752175904718,"iv":0.3422294090700871,"gamma":0.2613632615666514,"theta":-0.010229225836005499,"vega":0.01947755382501145,"rho":-0.007745294212839458,"breakevenPct":3.076192033945656},{"delta":0.55,"premium":2.0680027485112245,"strike":18.87196518552451,"iv":0.5575294548786076,"gamma":0.2121878149335776,"theta":-0.015932386623912054,"vega":0.018859138799816766,"rho":-0.009367940754335372,"breakevenPct":3.536380958591952},{"delta":0.6,"premium":3.293380668804397,"strike":20.017178195144297,"iv":0.7728295006871277,"gamma":0.16301236830050392,"theta":-0.021635547411818598,"vega":0.01824072377462208,"rho":-0.010990587295831281,"breakevenPct":3.996569883238247},{"delta":0.65,"premium":4.5187585890975726,"strike":21.162391204764084,"iv":0.9881295464956482,"gamma":0.11383692166743015,"theta":-0.02733870819972515,"vega":0.01762230874942739,"rho":-0.012613233837327195,"breakevenPct":4.456758807884544},{"delta":0.7,"premium":5.744136509390745,"strike":22.307604214383872,"iv":1.2034295923041682,"gamma":0.06466147503435646,"theta":-0.033041868987631694,"vega":0.017003893724232708,"rho":-0.014235880378823104,"breakevenPct":4.916947732530838},{"delta":0.75,"premium":8.619241030637587,"strike":25.23078003225009,"iv":1.4708099410589948,"gamma":0.044026150031908816,"theta":-0.03709015281618765,"vega":0.015575684465605609,"rho":-0.01718247808775279,"breakevenPct":4.6409931021096185},{"delta":0.8,"premium":12.044882134349905,"strike":28.836718036157794,"iv":1.6365902701057886,"gamma":0.03505974428048393,"theta":-0.03537379056911976,"vega":0.013633254240693267,"rho":-0.020572859811692826,"breakevenPct":3.6059936750408177}]}},"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"}}