{"symbol":"AEO","url":"https://intraalpha.com/companies/AEO","capturedAt":"2026-10-15T20:35:25.591Z","state":"ready","quote":{"symbol":"AEO","last_price":18.05,"prev_close":17.6,"regular_close":18.05,"change":0.45,"change_pct":2.5568,"regular_change":0.45,"regular_change_pct":2.5568,"extended_change":0,"extended_change_pct":0,"bid":17.51,"ask":18.06,"bid_size":100,"ask_size":200,"volume":3350694,"vwap":18.019803,"open":17.74,"high":18.165,"low":17.6,"close":18.05,"trade_count":35900,"last_trade_at":"2026-10-15T20:10:00.002690729Z","last_quote_at":"2026-10-15T20:00:09.5525338Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AEO","fetched_at":"2026-10-15T20:35:22.169066+00:00","name":"American Eagle Outfitters Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"American Eagle Outfitters, Inc. is a specialty retailer offering clothing, accessories, and personal care products under the American Eagle and Aerie brand names. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":2949291000,"ebitda":570231000,"pe_ratio":9.12,"peg_ratio":3.34,"book_value":10.52,"dividend_per_share":0.5,"dividend_yield":0.0281,"eps":1.93,"revenue_ttm":5749621000,"gross_profit_ttm":2152173000,"profit_margin":0.0586,"operating_margin_ttm":0.0206,"return_on_assets_ttm":0.0531,"return_on_equity_ttm":0.2,"quarterly_earnings_growth":0.756,"quarterly_revenue_growth":0.075,"analyst_target_price":18.55,"analyst_number":0,"beta":1.259,"fifty_two_week_high":27.74,"fifty_two_week_low":14,"fifty_day_ma":16.79,"two_hundred_day_ma":18.87,"shares_outstanding":167573000,"forward_pe":11.29,"price_to_sales":0.513,"price_to_book":1.512,"ev_to_revenue":0.772,"ev_to_ebitda":5.9},"bars":[{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-08T12:30:00Z","v":113,"vw":17.55},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-08T12:35:00Z","v":100,"vw":17.52},{"c":17.4199,"h":17.5,"l":17.31,"n":251,"o":17.41,"t":"2026-10-08T13:30:00Z","v":52428,"vw":17.388581},{"c":17.38,"h":17.4299,"l":17.35,"n":247,"o":17.41,"t":"2026-10-08T13:35:00Z","v":33236,"vw":17.385828},{"c":17.36,"h":17.41,"l":17.31,"n":618,"o":17.37,"t":"2026-10-08T13:40:00Z","v":75343,"vw":17.346603},{"c":17.4,"h":17.41,"l":17.37,"n":214,"o":17.37,"t":"2026-10-08T13:45:00Z","v":18803,"vw":17.394341},{"c":17.5,"h":17.52,"l":17.4,"n":216,"o":17.405,"t":"2026-10-08T13:50:00Z","v":23366,"vw":17.468404},{"c":17.555,"h":17.56,"l":17.48,"n":329,"o":17.49,"t":"2026-10-08T13:55:00Z","v":53979,"vw":17.512143},{"c":17.49,"h":17.565,"l":17.48,"n":252,"o":17.53,"t":"2026-10-08T14:00:00Z","v":22620,"vw":17.529705},{"c":17.53,"h":17.565,"l":17.48,"n":242,"o":17.5,"t":"2026-10-08T14:05:00Z","v":27596,"vw":17.52684},{"c":17.54,"h":17.595,"l":17.53,"n":199,"o":17.53,"t":"2026-10-08T14:10:00Z","v":16723,"vw":17.570703},{"c":17.615,"h":17.615,"l":17.55,"n":296,"o":17.55,"t":"2026-10-08T14:15:00Z","v":20971,"vw":17.584428},{"c":17.63,"h":17.635,"l":17.59,"n":208,"o":17.61,"t":"2026-10-08T14:20:00Z","v":10490,"vw":17.613707},{"c":17.585,"h":17.675,"l":17.56,"n":803,"o":17.62,"t":"2026-10-08T14:25:00Z","v":63217,"vw":17.614797},{"c":17.635,"h":17.64,"l":17.5899,"n":526,"o":17.59,"t":"2026-10-08T14:30:00Z","v":32819,"vw":17.608699},{"c":17.655,"h":17.675,"l":17.635,"n":491,"o":17.635,"t":"2026-10-08T14:35:00Z","v":23858,"vw":17.663529},{"c":17.625,"h":17.67,"l":17.62,"n":422,"o":17.665,"t":"2026-10-08T14:40:00Z","v":30521,"vw":17.641562},{"c":17.6,"h":17.65,"l":17.6,"n":342,"o":17.625,"t":"2026-10-08T14:45:00Z","v":22881,"vw":17.624251},{"c":17.625,"h":17.64,"l":17.595,"n":253,"o":17.595,"t":"2026-10-08T14:50:00Z","v":16219,"vw":17.616865},{"c":17.635,"h":17.645,"l":17.615,"n":337,"o":17.62,"t":"2026-10-08T14:55:00Z","v":20351,"vw":17.632816},{"c":17.64,"h":17.675,"l":17.62,"n":697,"o":17.63,"t":"2026-10-08T15:00:00Z","v":50151,"vw":17.647637},{"c":17.6523,"h":17.685,"l":17.645,"n":385,"o":17.645,"t":"2026-10-08T15:05:00Z","v":47220,"vw":17.664163},{"c":17.59,"h":17.665,"l":17.59,"n":351,"o":17.65,"t":"2026-10-08T15:10:00Z","v":25198,"vw":17.636164},{"c":17.57,"h":17.615,"l":17.565,"n":328,"o":17.59,"t":"2026-10-08T15:15:00Z","v":23284,"vw":17.595786},{"c":17.595,"h":17.6,"l":17.565,"n":269,"o":17.575,"t":"2026-10-08T15:20:00Z","v":15207,"vw":17.585509},{"c":17.645,"h":17.655,"l":17.59,"n":474,"o":17.59,"t":"2026-10-08T15:25:00Z","v":34606,"vw":17.616338},{"c":17.555,"h":17.64,"l":17.55,"n":442,"o":17.64,"t":"2026-10-08T15:30:00Z","v":35113,"vw":17.601306},{"c":17.59,"h":17.6,"l":17.55,"n":514,"o":17.55,"t":"2026-10-08T15:35:00Z","v":37201,"vw":17.575225},{"c":17.5801,"h":17.59,"l":17.555,"n":442,"o":17.585,"t":"2026-10-08T15:40:00Z","v":32802,"vw":17.575925},{"c":17.59,"h":17.63,"l":17.58,"n":412,"o":17.585,"t":"2026-10-08T15:45:00Z","v":26650,"vw":17.606583},{"c":17.625,"h":17.64,"l":17.595,"n":413,"o":17.595,"t":"2026-10-08T15:50:00Z","v":25156,"vw":17.61943},{"c":17.615,"h":17.625,"l":17.605,"n":425,"o":17.62,"t":"2026-10-08T15:55:00Z","v":31808,"vw":17.616929},{"c":17.595,"h":17.625,"l":17.595,"n":528,"o":17.615,"t":"2026-10-08T16:00:00Z","v":30504,"vw":17.611542},{"c":17.655,"h":17.665,"l":17.59,"n":524,"o":17.59,"t":"2026-10-08T16:05:00Z","v":39332,"vw":17.626174},{"c":17.69,"h":17.7,"l":17.655,"n":495,"o":17.655,"t":"2026-10-08T16:10:00Z","v":32677,"vw":17.673281},{"c":17.74,"h":17.84,"l":17.695,"n":1215,"o":17.695,"t":"2026-10-08T16:15:00Z","v":88919,"vw":17.770199},{"c":17.765,"h":17.765,"l":17.7,"n":682,"o":17.74,"t":"2026-10-08T16:20:00Z","v":66941,"vw":17.718465},{"c":17.745,"h":17.765,"l":17.725,"n":439,"o":17.765,"t":"2026-10-08T16:25:00Z","v":29869,"vw":17.745597},{"c":17.775,"h":17.785,"l":17.74,"n":392,"o":17.74,"t":"2026-10-08T16:30:00Z","v":26314,"vw":17.765673},{"c":17.745,"h":17.805,"l":17.73,"n":349,"o":17.775,"t":"2026-10-08T16:35:00Z","v":27135,"vw":17.780048},{"c":17.79,"h":17.79,"l":17.745,"n":360,"o":17.745,"t":"2026-10-08T16:40:00Z","v":21238,"vw":17.772229},{"c":17.81,"h":17.81,"l":17.76,"n":365,"o":17.79,"t":"2026-10-08T16:45:00Z","v":21291,"vw":17.783103},{"c":17.8558,"h":17.865,"l":17.7914,"n":447,"o":17.805,"t":"2026-10-08T16:50:00Z","v":28305,"vw":17.815952},{"c":17.825,"h":17.875,"l":17.825,"n":404,"o":17.875,"t":"2026-10-08T16:55:00Z","v":24897,"vw":17.848759},{"c":17.785,"h":17.84,"l":17.775,"n":429,"o":17.82,"t":"2026-10-08T17:00:00Z","v":31698,"vw":17.81515},{"c":17.83,"h":17.83,"l":17.78,"n":367,"o":17.785,"t":"2026-10-08T17:05:00Z","v":27500,"vw":17.801683},{"c":17.915,"h":17.915,"l":17.845,"n":587,"o":17.845,"t":"2026-10-08T17:10:00Z","v":36677,"vw":17.879455},{"c":17.96,"h":17.96,"l":17.89,"n":588,"o":17.905,"t":"2026-10-08T17:15:00Z","v":41053,"vw":17.922584},{"c":17.96,"h":17.985,"l":17.955,"n":486,"o":17.97,"t":"2026-10-08T17:20:00Z","v":36124,"vw":17.968339},{"c":17.92,"h":17.97,"l":17.87,"n":545,"o":17.96,"t":"2026-10-08T17:25:00Z","v":39720,"vw":17.907042},{"c":17.9,"h":17.945,"l":17.885,"n":556,"o":17.92,"t":"2026-10-08T17:30:00Z","v":38881,"vw":17.911287},{"c":17.91,"h":17.91,"l":17.885,"n":299,"o":17.9,"t":"2026-10-08T17:35:00Z","v":20954,"vw":17.893963},{"c":17.97,"h":17.98,"l":17.915,"n":513,"o":17.92,"t":"2026-10-08T17:40:00Z","v":48004,"vw":17.94851},{"c":17.935,"h":17.98,"l":17.925,"n":435,"o":17.97,"t":"2026-10-08T17:45:00Z","v":31777,"vw":17.96002},{"c":17.945,"h":17.985,"l":17.925,"n":488,"o":17.935,"t":"2026-10-08T17:50:00Z","v":41416,"vw":17.948627},{"c":17.965,"h":17.965,"l":17.935,"n":401,"o":17.94,"t":"2026-10-08T17:55:00Z","v":25138,"vw":17.949514},{"c":17.975,"h":17.98,"l":17.955,"n":327,"o":17.96,"t":"2026-10-08T18:00:00Z","v":19335,"vw":17.969265},{"c":17.955,"h":17.98,"l":17.955,"n":540,"o":17.97,"t":"2026-10-08T18:05:00Z","v":33820,"vw":17.96883},{"c":17.955,"h":17.995,"l":17.95,"n":541,"o":17.955,"t":"2026-10-08T18:10:00Z","v":44499,"vw":17.973709},{"c":17.94,"h":17.98,"l":17.94,"n":340,"o":17.955,"t":"2026-10-08T18:15:00Z","v":18247,"vw":17.965625},{"c":17.93,"h":17.94,"l":17.91,"n":417,"o":17.94,"t":"2026-10-08T18:20:00Z","v":21580,"vw":17.921354},{"c":17.885,"h":17.93,"l":17.885,"n":359,"o":17.93,"t":"2026-10-08T18:25:00Z","v":14100,"vw":17.909931},{"c":17.84,"h":17.9,"l":17.84,"n":449,"o":17.885,"t":"2026-10-08T18:30:00Z","v":26213,"vw":17.869211},{"c":17.81,"h":17.85,"l":17.8,"n":395,"o":17.84,"t":"2026-10-08T18:35:00Z","v":20806,"vw":17.822943},{"c":17.8401,"h":17.85,"l":17.81,"n":423,"o":17.81,"t":"2026-10-08T18:40:00Z","v":22246,"vw":17.836355},{"c":17.87,"h":17.875,"l":17.835,"n":488,"o":17.845,"t":"2026-10-08T18:45:00Z","v":23951,"vw":17.844764},{"c":17.86,"h":17.87,"l":17.855,"n":346,"o":17.87,"t":"2026-10-08T18:50:00Z","v":17625,"vw":17.862897},{"c":17.89,"h":17.9,"l":17.855,"n":411,"o":17.855,"t":"2026-10-08T18:55:00Z","v":25445,"vw":17.872243},{"c":17.855,"h":17.885,"l":17.855,"n":579,"o":17.88,"t":"2026-10-08T19:00:00Z","v":35583,"vw":17.874328},{"c":17.895,"h":17.915,"l":17.83,"n":727,"o":17.85,"t":"2026-10-08T19:05:00Z","v":51075,"vw":17.864662},{"c":17.9,"h":17.925,"l":17.89,"n":501,"o":17.89,"t":"2026-10-08T19:10:00Z","v":29064,"vw":17.911057},{"c":17.905,"h":17.93,"l":17.88,"n":622,"o":17.895,"t":"2026-10-08T19:15:00Z","v":38795,"vw":17.898469},{"c":17.97,"h":17.975,"l":17.905,"n":623,"o":17.905,"t":"2026-10-08T19:20:00Z","v":38430,"vw":17.945553},{"c":17.95,"h":17.98,"l":17.93,"n":871,"o":17.975,"t":"2026-10-08T19:25:00Z","v":53541,"vw":17.956614},{"c":18.0199,"h":18.02,"l":17.94,"n":841,"o":17.945,"t":"2026-10-08T19:30:00Z","v":58225,"vw":17.974371},{"c":18.06,"h":18.07,"l":18.01,"n":684,"o":18.025,"t":"2026-10-08T19:35:00Z","v":51406,"vw":18.028204},{"c":17.91,"h":18.06,"l":17.91,"n":1083,"o":18.06,"t":"2026-10-08T19:40:00Z","v":82573,"vw":17.970056},{"c":17.935,"h":17.95,"l":17.91,"n":1227,"o":17.915,"t":"2026-10-08T19:45:00Z","v":101296,"vw":17.932109},{"c":17.925,"h":17.94,"l":17.91,"n":1451,"o":17.935,"t":"2026-10-08T19:50:00Z","v":127637,"vw":17.92991},{"c":17.97,"h":18,"l":17.915,"n":4245,"o":17.925,"t":"2026-10-08T19:55:00Z","v":461846,"vw":17.965274},{"c":17.97,"h":17.98,"l":17.97,"n":51,"o":17.98,"t":"2026-10-08T20:00:00Z","v":875734,"vw":17.970005},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-08T20:05:00Z","v":149,"vw":17.83},{"c":17.669,"h":17.89,"l":17.615,"n":176,"o":17.86,"t":"2026-10-09T13:30:00Z","v":64985,"vw":17.823531},{"c":17.85,"h":17.875,"l":17.7,"n":384,"o":17.7,"t":"2026-10-09T13:35:00Z","v":34872,"vw":17.783913},{"c":17.87,"h":17.96,"l":17.831,"n":541,"o":17.85,"t":"2026-10-09T13:40:00Z","v":51588,"vw":17.905522},{"c":17.92,"h":17.97,"l":17.865,"n":1245,"o":17.88,"t":"2026-10-09T13:45:00Z","v":261780,"vw":17.904071},{"c":18.12,"h":18.12,"l":17.91,"n":636,"o":17.915,"t":"2026-10-09T13:50:00Z","v":138356,"vw":17.97698},{"c":18.13,"h":18.19,"l":18.095,"n":698,"o":18.12,"t":"2026-10-09T13:55:00Z","v":62986,"vw":18.141928},{"c":18.16,"h":18.16,"l":18.06,"n":428,"o":18.13,"t":"2026-10-09T14:00:00Z","v":33804,"vw":18.117872},{"c":18.07,"h":18.155,"l":18.06,"n":595,"o":18.155,"t":"2026-10-09T14:05:00Z","v":45122,"vw":18.112977},{"c":17.9968,"h":18.0739,"l":17.945,"n":949,"o":18.07,"t":"2026-10-09T14:10:00Z","v":96469,"vw":18.006085},{"c":18.05,"h":18.0699,"l":18.02,"n":483,"o":18.02,"t":"2026-10-09T14:15:00Z","v":39007,"vw":18.046679},{"c":18.015,"h":18.09,"l":18.01,"n":329,"o":18.045,"t":"2026-10-09T14:20:00Z","v":24430,"vw":18.061554},{"c":17.975,"h":18.015,"l":17.965,"n":317,"o":18.015,"t":"2026-10-09T14:25:00Z","v":26738,"vw":17.991614},{"c":18.055,"h":18.07,"l":17.96,"n":470,"o":17.97,"t":"2026-10-09T14:30:00Z","v":42569,"vw":18.005657},{"c":18.055,"h":18.055,"l":18.03,"n":240,"o":18.055,"t":"2026-10-09T14:35:00Z","v":17843,"vw":18.047751},{"c":18.085,"h":18.12,"l":18.06,"n":364,"o":18.06,"t":"2026-10-09T14:40:00Z","v":45074,"vw":18.096609},{"c":18.105,"h":18.115,"l":18.08,"n":339,"o":18.09,"t":"2026-10-09T14:45:00Z","v":20404,"vw":18.095398},{"c":18.085,"h":18.105,"l":18.075,"n":279,"o":18.105,"t":"2026-10-09T14:50:00Z","v":16501,"vw":18.089485},{"c":18.04,"h":18.095,"l":18.025,"n":717,"o":18.085,"t":"2026-10-09T14:55:00Z","v":126013,"vw":18.067762},{"c":18.05,"h":18.11,"l":18.04,"n":585,"o":18.04,"t":"2026-10-09T15:00:00Z","v":54365,"vw":18.069741},{"c":18.04,"h":18.0503,"l":18.015,"n":327,"o":18.045,"t":"2026-10-09T15:05:00Z","v":23182,"vw":18.037919},{"c":18.055,"h":18.055,"l":18.03,"n":334,"o":18.035,"t":"2026-10-09T15:10:00Z","v":18271,"vw":18.046387},{"c":18.055,"h":18.08,"l":18.05,"n":338,"o":18.055,"t":"2026-10-09T15:15:00Z","v":21114,"vw":18.06484},{"c":18.055,"h":18.07,"l":18.045,"n":258,"o":18.055,"t":"2026-10-09T15:20:00Z","v":16958,"vw":18.057936},{"c":18.085,"h":18.09,"l":18.06,"n":280,"o":18.06,"t":"2026-10-09T15:25:00Z","v":11996,"vw":18.076555},{"c":18.14,"h":18.155,"l":18.09,"n":474,"o":18.09,"t":"2026-10-09T15:30:00Z","v":43365,"vw":18.119055},{"c":18.12,"h":18.145,"l":18.1,"n":311,"o":18.145,"t":"2026-10-09T15:35:00Z","v":21283,"vw":18.114488},{"c":18.125,"h":18.14,"l":18.11,"n":261,"o":18.115,"t":"2026-10-09T15:40:00Z","v":13423,"vw":18.121709},{"c":18.14,"h":18.16,"l":18.115,"n":492,"o":18.12,"t":"2026-10-09T15:45:00Z","v":50138,"vw":18.143311},{"c":18.115,"h":18.155,"l":18.11,"n":256,"o":18.14,"t":"2026-10-09T15:50:00Z","v":17108,"vw":18.137258},{"c":18.135,"h":18.14,"l":18.11,"n":270,"o":18.115,"t":"2026-10-09T15:55:00Z","v":15029,"vw":18.125686},{"c":18.135,"h":18.15,"l":18.13,"n":291,"o":18.135,"t":"2026-10-09T16:00:00Z","v":20002,"vw":18.137508},{"c":18.125,"h":18.14,"l":18.11,"n":233,"o":18.135,"t":"2026-10-09T16:05:00Z","v":14225,"vw":18.12751},{"c":18.13,"h":18.14,"l":18.12,"n":280,"o":18.12,"t":"2026-10-09T16:10:00Z","v":15301,"vw":18.13225},{"c":18.135,"h":18.155,"l":18.13,"n":291,"o":18.13,"t":"2026-10-09T16:15:00Z","v":20404,"vw":18.144897},{"c":18.155,"h":18.1575,"l":18.13,"n":357,"o":18.135,"t":"2026-10-09T16:20:00Z","v":23453,"vw":18.144533},{"c":18.225,"h":18.2275,"l":18.155,"n":400,"o":18.155,"t":"2026-10-09T16:25:00Z","v":25765,"vw":18.186397},{"c":18.21,"h":18.235,"l":18.205,"n":288,"o":18.225,"t":"2026-10-09T16:30:00Z","v":23025,"vw":18.22122},{"c":18.23,"h":18.235,"l":18.205,"n":228,"o":18.21,"t":"2026-10-09T16:35:00Z","v":10421,"vw":18.220054},{"c":18.25,"h":18.255,"l":18.23,"n":328,"o":18.23,"t":"2026-10-09T16:40:00Z","v":35058,"vw":18.249754},{"c":18.265,"h":18.265,"l":18.25,"n":272,"o":18.255,"t":"2026-10-09T16:45:00Z","v":16172,"vw":18.256237},{"c":18.34,"h":18.34,"l":18.265,"n":687,"o":18.265,"t":"2026-10-09T16:50:00Z","v":60072,"vw":18.303241},{"c":18.355,"h":18.375,"l":18.345,"n":420,"o":18.3478,"t":"2026-10-09T16:55:00Z","v":33947,"vw":18.354679},{"c":18.35,"h":18.415,"l":18.35,"n":603,"o":18.35,"t":"2026-10-09T17:00:00Z","v":42255,"vw":18.377194},{"c":18.355,"h":18.37,"l":18.34,"n":603,"o":18.35,"t":"2026-10-09T17:05:00Z","v":45917,"vw":18.351678},{"c":18.35,"h":18.375,"l":18.35,"n":412,"o":18.35,"t":"2026-10-09T17:10:00Z","v":24110,"vw":18.361764},{"c":18.345,"h":18.36,"l":18.315,"n":745,"o":18.35,"t":"2026-10-09T17:15:00Z","v":63004,"vw":18.344931},{"c":18.33,"h":18.355,"l":18.325,"n":574,"o":18.345,"t":"2026-10-09T17:20:00Z","v":41479,"vw":18.337721},{"c":18.285,"h":18.35,"l":18.27,"n":584,"o":18.33,"t":"2026-10-09T17:25:00Z","v":47292,"vw":18.31536},{"c":18.23,"h":18.3,"l":18.23,"n":510,"o":18.29,"t":"2026-10-09T17:30:00Z","v":35943,"vw":18.266618},{"c":18.235,"h":18.255,"l":18.215,"n":398,"o":18.23,"t":"2026-10-09T17:35:00Z","v":28996,"vw":18.23527},{"c":18.26,"h":18.26,"l":18.23,"n":351,"o":18.23,"t":"2026-10-09T17:40:00Z","v":21933,"vw":18.239023},{"c":18.24,"h":18.275,"l":18.24,"n":322,"o":18.255,"t":"2026-10-09T17:45:00Z","v":20643,"vw":18.253885},{"c":18.205,"h":18.245,"l":18.2,"n":366,"o":18.245,"t":"2026-10-09T17:50:00Z","v":27303,"vw":18.221419},{"c":18.235,"h":18.235,"l":18.2,"n":359,"o":18.205,"t":"2026-10-09T17:55:00Z","v":23221,"vw":18.21643},{"c":18.215,"h":18.23,"l":18.215,"n":368,"o":18.23,"t":"2026-10-09T18:00:00Z","v":24058,"vw":18.221669},{"c":18.235,"h":18.235,"l":18.21,"n":280,"o":18.215,"t":"2026-10-09T18:05:00Z","v":20852,"vw":18.224393},{"c":18.235,"h":18.25,"l":18.22,"n":463,"o":18.235,"t":"2026-10-09T18:10:00Z","v":28312,"vw":18.235768},{"c":18.24,"h":18.24,"l":18.22,"n":298,"o":18.235,"t":"2026-10-09T18:15:00Z","v":20258,"vw":18.229703},{"c":18.23,"h":18.24,"l":18.22,"n":263,"o":18.235,"t":"2026-10-09T18:20:00Z","v":20241,"vw":18.23069},{"c":18.245,"h":18.255,"l":18.24,"n":268,"o":18.24,"t":"2026-10-09T18:25:00Z","v":18262,"vw":18.246448},{"c":18.265,"h":18.27,"l":18.24,"n":289,"o":18.245,"t":"2026-10-09T18:30:00Z","v":20971,"vw":18.262387},{"c":18.26,"h":18.27,"l":18.25,"n":354,"o":18.265,"t":"2026-10-09T18:35:00Z","v":23266,"vw":18.257255},{"c":18.265,"h":18.28,"l":18.26,"n":537,"o":18.265,"t":"2026-10-09T18:40:00Z","v":37510,"vw":18.268732},{"c":18.255,"h":18.285,"l":18.22,"n":581,"o":18.27,"t":"2026-10-09T18:45:00Z","v":39559,"vw":18.260549},{"c":18.21,"h":18.26,"l":18.205,"n":790,"o":18.255,"t":"2026-10-09T18:50:00Z","v":228311,"vw":18.230222},{"c":18.245,"h":18.245,"l":18.2,"n":376,"o":18.21,"t":"2026-10-09T18:55:00Z","v":26861,"vw":18.219158},{"c":18.23,"h":18.25,"l":18.21,"n":358,"o":18.24,"t":"2026-10-09T19:00:00Z","v":23073,"vw":18.23376},{"c":18.255,"h":18.26,"l":18.225,"n":431,"o":18.225,"t":"2026-10-09T19:05:00Z","v":36501,"vw":18.236262},{"c":18.26,"h":18.265,"l":18.24,"n":554,"o":18.255,"t":"2026-10-09T19:10:00Z","v":49709,"vw":18.252388},{"c":18.22,"h":18.26,"l":18.215,"n":526,"o":18.26,"t":"2026-10-09T19:15:00Z","v":39373,"vw":18.240545},{"c":18.235,"h":18.255,"l":18.19,"n":842,"o":18.22,"t":"2026-10-09T19:20:00Z","v":77235,"vw":18.2183},{"c":18.19,"h":18.25,"l":18.185,"n":546,"o":18.235,"t":"2026-10-09T19:25:00Z","v":48125,"vw":18.22836},{"c":18.165,"h":18.2,"l":18.154,"n":830,"o":18.185,"t":"2026-10-09T19:30:00Z","v":81199,"vw":18.178407},{"c":18.185,"h":18.195,"l":18.16,"n":729,"o":18.165,"t":"2026-10-09T19:35:00Z","v":63433,"vw":18.177362},{"c":18.195,"h":18.23,"l":18.175,"n":914,"o":18.185,"t":"2026-10-09T19:40:00Z","v":81945,"vw":18.197673},{"c":18.1889,"h":18.21,"l":18.175,"n":936,"o":18.19,"t":"2026-10-09T19:45:00Z","v":76750,"vw":18.191369},{"c":18.125,"h":18.1875,"l":18.09,"n":1406,"o":18.1875,"t":"2026-10-09T19:50:00Z","v":139400,"vw":18.127266},{"c":18.16,"h":18.17,"l":18.1,"n":4212,"o":18.12,"t":"2026-10-09T19:55:00Z","v":462546,"vw":18.1309},{"c":18.17,"h":18.17,"l":18.17,"n":40,"o":18.17,"t":"2026-10-09T20:00:00Z","v":538626,"vw":18.17},{"c":18.32,"h":18.32,"l":18.32,"n":3,"o":18.32,"t":"2026-10-12T08:00:00Z","v":743,"vw":18.32},{"c":18.2192,"h":18.2192,"l":18.2192,"n":1,"o":18.2192,"t":"2026-10-12T08:05:00Z","v":115,"vw":18.2192},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-12T09:30:00Z","v":200,"vw":18.21},{"c":18.21,"h":18.21,"l":18.21,"n":3,"o":18.21,"t":"2026-10-12T11:00:00Z","v":1120,"vw":18.21},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-12T12:30:00Z","v":100,"vw":18.17},{"c":18.2089,"h":18.2089,"l":18.2089,"n":1,"o":18.2089,"t":"2026-10-12T13:20:00Z","v":100,"vw":18.2089},{"c":18.055,"h":18.21,"l":18.01,"n":432,"o":18.08,"t":"2026-10-12T13:30:00Z","v":86554,"vw":18.087578},{"c":17.995,"h":18.1531,"l":17.99,"n":470,"o":18.05,"t":"2026-10-12T13:35:00Z","v":80457,"vw":18.084679},{"c":17.98,"h":18.045,"l":17.95,"n":466,"o":17.995,"t":"2026-10-12T13:40:00Z","v":50473,"vw":17.995402},{"c":18.05,"h":18.05,"l":17.98,"n":442,"o":17.98,"t":"2026-10-12T13:45:00Z","v":36965,"vw":18.006801},{"c":18.16,"h":18.175,"l":18.04,"n":355,"o":18.04,"t":"2026-10-12T13:50:00Z","v":30946,"vw":18.1279},{"c":18.21,"h":18.2181,"l":18.13,"n":469,"o":18.16,"t":"2026-10-12T13:55:00Z","v":46297,"vw":18.169974},{"c":18.225,"h":18.265,"l":18.185,"n":531,"o":18.21,"t":"2026-10-12T14:00:00Z","v":48061,"vw":18.220531},{"c":18.3,"h":18.3,"l":18.22,"n":367,"o":18.225,"t":"2026-10-12T14:05:00Z","v":27805,"vw":18.256883},{"c":18.365,"h":18.4099,"l":18.28,"n":661,"o":18.3,"t":"2026-10-12T14:10:00Z","v":85417,"vw":18.323022},{"c":18.32,"h":18.365,"l":18.285,"n":322,"o":18.36,"t":"2026-10-12T14:15:00Z","v":23003,"vw":18.322326},{"c":18.34,"h":18.4,"l":18.325,"n":402,"o":18.325,"t":"2026-10-12T14:20:00Z","v":35629,"vw":18.364093},{"c":18.28,"h":18.35,"l":18.28,"n":397,"o":18.34,"t":"2026-10-12T14:25:00Z","v":30048,"vw":18.321099},{"c":18.2899,"h":18.295,"l":18.24,"n":304,"o":18.28,"t":"2026-10-12T14:30:00Z","v":22143,"vw":18.275863},{"c":18.285,"h":18.3,"l":18.24,"n":352,"o":18.29,"t":"2026-10-12T14:35:00Z","v":24170,"vw":18.269372},{"c":18.28,"h":18.305,"l":18.27,"n":312,"o":18.285,"t":"2026-10-12T14:40:00Z","v":19446,"vw":18.287916},{"c":18.24,"h":18.29,"l":18.225,"n":399,"o":18.2886,"t":"2026-10-12T14:45:00Z","v":26083,"vw":18.260417},{"c":18.245,"h":18.28,"l":18.23,"n":335,"o":18.235,"t":"2026-10-12T14:50:00Z","v":23136,"vw":18.253318},{"c":18.24,"h":18.265,"l":18.23,"n":537,"o":18.2461,"t":"2026-10-12T14:55:00Z","v":59038,"vw":18.240695},{"c":18.195,"h":18.26,"l":18.195,"n":297,"o":18.235,"t":"2026-10-12T15:00:00Z","v":16747,"vw":18.230469},{"c":18.225,"h":18.225,"l":18.18,"n":286,"o":18.185,"t":"2026-10-12T15:05:00Z","v":24232,"vw":18.196228},{"c":18.175,"h":18.23,"l":18.17,"n":283,"o":18.225,"t":"2026-10-12T15:10:00Z","v":16178,"vw":18.195591},{"c":18.175,"h":18.2,"l":18.15,"n":333,"o":18.17,"t":"2026-10-12T15:15:00Z","v":55850,"vw":18.1817},{"c":18.175,"h":18.195,"l":18.145,"n":292,"o":18.17,"t":"2026-10-12T15:20:00Z","v":50424,"vw":18.163758},{"c":18.145,"h":18.17,"l":18.14,"n":367,"o":18.17,"t":"2026-10-12T15:25:00Z","v":28327,"vw":18.156563},{"c":18.155,"h":18.17,"l":18.145,"n":296,"o":18.15,"t":"2026-10-12T15:30:00Z","v":15490,"vw":18.154273},{"c":18.205,"h":18.205,"l":18.155,"n":228,"o":18.155,"t":"2026-10-12T15:35:00Z","v":10493,"vw":18.184378},{"c":18.22,"h":18.24,"l":18.195,"n":367,"o":18.21,"t":"2026-10-12T15:40:00Z","v":48475,"vw":18.224759},{"c":18.205,"h":18.23,"l":18.185,"n":321,"o":18.22,"t":"2026-10-12T15:45:00Z","v":21029,"vw":18.205846},{"c":18.235,"h":18.24,"l":18.21,"n":197,"o":18.21,"t":"2026-10-12T15:50:00Z","v":10396,"vw":18.229886},{"c":18.27,"h":18.27,"l":18.22,"n":245,"o":18.235,"t":"2026-10-12T15:55:00Z","v":11568,"vw":18.242598},{"c":18.255,"h":18.27,"l":18.24,"n":310,"o":18.265,"t":"2026-10-12T16:00:00Z","v":19261,"vw":18.25415},{"c":18.2609,"h":18.28,"l":18.25,"n":271,"o":18.255,"t":"2026-10-12T16:05:00Z","v":16405,"vw":18.262824},{"c":18.275,"h":18.28,"l":18.2612,"n":224,"o":18.27,"t":"2026-10-12T16:10:00Z","v":10939,"vw":18.267016},{"c":18.265,"h":18.275,"l":18.255,"n":283,"o":18.275,"t":"2026-10-12T16:15:00Z","v":19855,"vw":18.267641},{"c":18.29,"h":18.3,"l":18.26,"n":559,"o":18.27,"t":"2026-10-12T16:20:00Z","v":88059,"vw":18.280684},{"c":18.295,"h":18.31,"l":18.295,"n":279,"o":18.295,"t":"2026-10-12T16:25:00Z","v":18502,"vw":18.299617},{"c":18.26,"h":18.3076,"l":18.25,"n":299,"o":18.295,"t":"2026-10-12T16:30:00Z","v":19023,"vw":18.288666},{"c":18.275,"h":18.28,"l":18.265,"n":140,"o":18.265,"t":"2026-10-12T16:35:00Z","v":9123,"vw":18.268535},{"c":18.285,"h":18.31,"l":18.275,"n":270,"o":18.275,"t":"2026-10-12T16:40:00Z","v":23099,"vw":18.288281},{"c":18.295,"h":18.31,"l":18.28,"n":272,"o":18.2899,"t":"2026-10-12T16:45:00Z","v":16174,"vw":18.292914},{"c":18.3,"h":18.325,"l":18.285,"n":342,"o":18.29,"t":"2026-10-12T16:50:00Z","v":17908,"vw":18.304661},{"c":18.3,"h":18.305,"l":18.28,"n":364,"o":18.29,"t":"2026-10-12T16:55:00Z","v":22523,"vw":18.293376},{"c":18.215,"h":18.305,"l":18.205,"n":671,"o":18.3,"t":"2026-10-12T17:00:00Z","v":68709,"vw":18.233305},{"c":18.13,"h":18.225,"l":18.13,"n":428,"o":18.215,"t":"2026-10-12T17:05:00Z","v":34670,"vw":18.189596},{"c":18.115,"h":18.16,"l":18.105,"n":398,"o":18.13,"t":"2026-10-12T17:10:00Z","v":26821,"vw":18.125247},{"c":18.145,"h":18.145,"l":18.1,"n":437,"o":18.115,"t":"2026-10-12T17:15:00Z","v":32405,"vw":18.120115},{"c":18.13,"h":18.145,"l":18.125,"n":320,"o":18.14,"t":"2026-10-12T17:20:00Z","v":22175,"vw":18.133211},{"c":18.155,"h":18.155,"l":18.115,"n":393,"o":18.135,"t":"2026-10-12T17:25:00Z","v":29368,"vw":18.133},{"c":18.035,"h":18.18,"l":18.03,"n":524,"o":18.155,"t":"2026-10-12T17:30:00Z","v":42472,"vw":18.095258},{"c":18.15,"h":18.15,"l":18.035,"n":519,"o":18.035,"t":"2026-10-12T17:35:00Z","v":36788,"vw":18.081587},{"c":18.135,"h":18.17,"l":18.1214,"n":332,"o":18.155,"t":"2026-10-12T17:40:00Z","v":29114,"vw":18.142045},{"c":18.135,"h":18.14,"l":18.125,"n":314,"o":18.1399,"t":"2026-10-12T17:45:00Z","v":17198,"vw":18.131505},{"c":18.16,"h":18.16,"l":18.125,"n":435,"o":18.135,"t":"2026-10-12T17:50:00Z","v":25143,"vw":18.13717},{"c":18.195,"h":18.21,"l":18.155,"n":394,"o":18.155,"t":"2026-10-12T17:55:00Z","v":28264,"vw":18.186799},{"c":18.125,"h":18.2,"l":18.115,"n":372,"o":18.195,"t":"2026-10-12T18:00:00Z","v":31482,"vw":18.143413},{"c":18.14,"h":18.14,"l":18.11,"n":405,"o":18.125,"t":"2026-10-12T18:05:00Z","v":57331,"vw":18.115207},{"c":18.135,"h":18.15,"l":18.12,"n":342,"o":18.145,"t":"2026-10-12T18:10:00Z","v":20722,"vw":18.134005},{"c":18.135,"h":18.14,"l":18.11,"n":349,"o":18.135,"t":"2026-10-12T18:15:00Z","v":23761,"vw":18.124445},{"c":18.145,"h":18.155,"l":18.13,"n":255,"o":18.135,"t":"2026-10-12T18:20:00Z","v":13146,"vw":18.146349},{"c":18.145,"h":18.15,"l":18.12,"n":396,"o":18.145,"t":"2026-10-12T18:25:00Z","v":22989,"vw":18.136156},{"c":18.135,"h":18.145,"l":18.13,"n":313,"o":18.14,"t":"2026-10-12T18:30:00Z","v":16905,"vw":18.137522},{"c":18.165,"h":18.17,"l":18.13,"n":567,"o":18.13,"t":"2026-10-12T18:35:00Z","v":33664,"vw":18.150201},{"c":18.165,"h":18.17,"l":18.14,"n":562,"o":18.17,"t":"2026-10-12T18:40:00Z","v":28770,"vw":18.153291},{"c":18.21,"h":18.2101,"l":18.16,"n":810,"o":18.16,"t":"2026-10-12T18:45:00Z","v":90647,"vw":18.180607},{"c":18.205,"h":18.22,"l":18.19,"n":446,"o":18.21,"t":"2026-10-12T18:50:00Z","v":24100,"vw":18.20718},{"c":18.2,"h":18.215,"l":18.19,"n":631,"o":18.205,"t":"2026-10-12T18:55:00Z","v":28689,"vw":18.20424},{"c":18.1861,"h":18.21,"l":18.18,"n":496,"o":18.2,"t":"2026-10-12T19:00:00Z","v":25865,"vw":18.195354},{"c":18.205,"h":18.22,"l":18.18,"n":408,"o":18.18,"t":"2026-10-12T19:05:00Z","v":22718,"vw":18.202105},{"c":18.17,"h":18.21,"l":18.165,"n":614,"o":18.2,"t":"2026-10-12T19:10:00Z","v":36290,"vw":18.184717},{"c":18.16,"h":18.175,"l":18.15,"n":444,"o":18.175,"t":"2026-10-12T19:15:00Z","v":38509,"vw":18.160934},{"c":18.185,"h":18.19,"l":18.15,"n":564,"o":18.165,"t":"2026-10-12T19:20:00Z","v":40543,"vw":18.168056},{"c":18.14,"h":18.19,"l":18.115,"n":734,"o":18.19,"t":"2026-10-12T19:25:00Z","v":52904,"vw":18.151948},{"c":18.16,"h":18.16,"l":18.125,"n":783,"o":18.14,"t":"2026-10-12T19:30:00Z","v":69101,"vw":18.146163},{"c":18.175,"h":18.185,"l":18.155,"n":637,"o":18.155,"t":"2026-10-12T19:35:00Z","v":61835,"vw":18.176426},{"c":18.195,"h":18.21,"l":18.15,"n":933,"o":18.175,"t":"2026-10-12T19:40:00Z","v":127248,"vw":18.17268},{"c":18.125,"h":18.195,"l":18.11,"n":1265,"o":18.195,"t":"2026-10-12T19:45:00Z","v":127768,"vw":18.144581},{"c":18.09,"h":18.175,"l":18.09,"n":2291,"o":18.125,"t":"2026-10-12T19:50:00Z","v":250099,"vw":18.127734},{"c":18.06,"h":18.11,"l":18,"n":6787,"o":18.095,"t":"2026-10-12T19:55:00Z","v":793698,"vw":18.057848},{"c":18.07,"h":18.07,"l":18.07,"n":39,"o":18.07,"t":"2026-10-12T20:00:00Z","v":1486628,"vw":18.07},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-12T23:05:00Z","v":500,"vw":18},{"c":18.041,"h":18.041,"l":18.041,"n":1,"o":18.041,"t":"2026-10-13T08:40:00Z","v":179,"vw":18.041},{"c":18.47,"h":18.4909,"l":18.14,"n":405,"o":18.14,"t":"2026-10-13T13:30:00Z","v":74085,"vw":18.252259},{"c":18.434,"h":18.52,"l":18.42,"n":287,"o":18.47,"t":"2026-10-13T13:35:00Z","v":32551,"vw":18.469317},{"c":18.39,"h":18.47,"l":18.39,"n":232,"o":18.46,"t":"2026-10-13T13:40:00Z","v":21637,"vw":18.426375},{"c":18.275,"h":18.39,"l":18.27,"n":412,"o":18.39,"t":"2026-10-13T13:45:00Z","v":37750,"vw":18.322074},{"c":18.225,"h":18.27,"l":18.2,"n":274,"o":18.255,"t":"2026-10-13T13:50:00Z","v":16097,"vw":18.226207},{"c":18.17,"h":18.25,"l":18.17,"n":305,"o":18.24,"t":"2026-10-13T13:55:00Z","v":15992,"vw":18.197231},{"c":18.11,"h":18.16,"l":18.0804,"n":476,"o":18.16,"t":"2026-10-13T14:00:00Z","v":38092,"vw":18.127239},{"c":18.105,"h":18.135,"l":18.06,"n":350,"o":18.12,"t":"2026-10-13T14:05:00Z","v":25941,"vw":18.103435},{"c":18.16,"h":18.18,"l":18.115,"n":318,"o":18.115,"t":"2026-10-13T14:10:00Z","v":16255,"vw":18.151826},{"c":18.225,"h":18.23,"l":18.15,"n":329,"o":18.16,"t":"2026-10-13T14:15:00Z","v":21881,"vw":18.182013},{"c":18.225,"h":18.24,"l":18.205,"n":316,"o":18.22,"t":"2026-10-13T14:20:00Z","v":14005,"vw":18.222646},{"c":18.155,"h":18.2282,"l":18.155,"n":281,"o":18.2282,"t":"2026-10-13T14:25:00Z","v":11521,"vw":18.193003},{"c":18.135,"h":18.175,"l":18.11,"n":229,"o":18.16,"t":"2026-10-13T14:30:00Z","v":8173,"vw":18.149578},{"c":18.15,"h":18.17,"l":18.13,"n":262,"o":18.13,"t":"2026-10-13T14:35:00Z","v":11058,"vw":18.151474},{"c":18.1,"h":18.15,"l":18.095,"n":395,"o":18.14,"t":"2026-10-13T14:40:00Z","v":15100,"vw":18.125714},{"c":18.045,"h":18.1,"l":18.045,"n":326,"o":18.1,"t":"2026-10-13T14:45:00Z","v":21823,"vw":18.071228},{"c":18.0252,"h":18.045,"l":17.99,"n":474,"o":18.04,"t":"2026-10-13T14:50:00Z","v":63837,"vw":18.014093},{"c":18.035,"h":18.045,"l":18,"n":322,"o":18.02,"t":"2026-10-13T14:55:00Z","v":15754,"vw":18.019864},{"c":18.02,"h":18.04,"l":18.015,"n":343,"o":18.035,"t":"2026-10-13T15:00:00Z","v":18972,"vw":18.029286},{"c":17.99,"h":18.025,"l":17.975,"n":338,"o":18.015,"t":"2026-10-13T15:05:00Z","v":15186,"vw":17.999685},{"c":18.05,"h":18.08,"l":17.97,"n":532,"o":17.995,"t":"2026-10-13T15:10:00Z","v":30181,"vw":18.029369},{"c":18.06,"h":18.07,"l":18.035,"n":258,"o":18.045,"t":"2026-10-13T15:15:00Z","v":11090,"vw":18.052878},{"c":18.035,"h":18.07,"l":18.01,"n":306,"o":18.07,"t":"2026-10-13T15:20:00Z","v":17679,"vw":18.042611},{"c":18.055,"h":18.065,"l":18.02,"n":320,"o":18.04,"t":"2026-10-13T15:25:00Z","v":15214,"vw":18.047663},{"c":18.04,"h":18.06,"l":18.035,"n":322,"o":18.06,"t":"2026-10-13T15:30:00Z","v":13758,"vw":18.04629},{"c":18.04,"h":18.04,"l":18.025,"n":318,"o":18.035,"t":"2026-10-13T15:35:00Z","v":10601,"vw":18.032645},{"c":18.04,"h":18.045,"l":18.035,"n":273,"o":18.035,"t":"2026-10-13T15:40:00Z","v":11117,"vw":18.038524},{"c":18.04,"h":18.04,"l":18.005,"n":303,"o":18.04,"t":"2026-10-13T15:45:00Z","v":13225,"vw":18.022066},{"c":18.01,"h":18.05,"l":18.01,"n":343,"o":18.04,"t":"2026-10-13T15:50:00Z","v":14239,"vw":18.033502},{"c":18.02,"h":18.035,"l":17.995,"n":379,"o":18.015,"t":"2026-10-13T15:55:00Z","v":19657,"vw":18.019212},{"c":17.995,"h":18.04,"l":17.995,"n":339,"o":18.02,"t":"2026-10-13T16:00:00Z","v":17699,"vw":18.019463},{"c":17.985,"h":18.005,"l":17.975,"n":287,"o":17.995,"t":"2026-10-13T16:05:00Z","v":14206,"vw":17.990928},{"c":17.99,"h":17.99,"l":17.97,"n":232,"o":17.985,"t":"2026-10-13T16:10:00Z","v":10425,"vw":17.981266},{"c":18.03,"h":18.03,"l":17.99,"n":317,"o":17.995,"t":"2026-10-13T16:15:00Z","v":16987,"vw":18.01269},{"c":17.975,"h":18.025,"l":17.975,"n":334,"o":18.025,"t":"2026-10-13T16:20:00Z","v":15316,"vw":18.002714},{"c":17.935,"h":17.97,"l":17.92,"n":425,"o":17.97,"t":"2026-10-13T16:25:00Z","v":24419,"vw":17.937537},{"c":17.89,"h":17.93,"l":17.885,"n":446,"o":17.93,"t":"2026-10-13T16:30:00Z","v":24019,"vw":17.907588},{"c":17.825,"h":17.885,"l":17.82,"n":645,"o":17.885,"t":"2026-10-13T16:35:00Z","v":58622,"vw":17.858566},{"c":17.77,"h":17.83,"l":17.77,"n":756,"o":17.82,"t":"2026-10-13T16:40:00Z","v":73986,"vw":17.785568},{"c":17.745,"h":17.765,"l":17.73,"n":451,"o":17.765,"t":"2026-10-13T16:45:00Z","v":23627,"vw":17.747775},{"c":17.72,"h":17.7465,"l":17.72,"n":355,"o":17.745,"t":"2026-10-13T16:50:00Z","v":13738,"vw":17.736801},{"c":17.775,"h":17.79,"l":17.725,"n":431,"o":17.725,"t":"2026-10-13T16:55:00Z","v":33323,"vw":17.763827},{"c":17.735,"h":17.78,"l":17.72,"n":406,"o":17.77,"t":"2026-10-13T17:00:00Z","v":40866,"vw":17.748233},{"c":17.795,"h":17.81,"l":17.735,"n":483,"o":17.735,"t":"2026-10-13T17:05:00Z","v":80732,"vw":17.767006},{"c":17.82,"h":17.82,"l":17.785,"n":292,"o":17.795,"t":"2026-10-13T17:10:00Z","v":15580,"vw":17.80062},{"c":17.825,"h":17.83,"l":17.7909,"n":358,"o":17.815,"t":"2026-10-13T17:15:00Z","v":20034,"vw":17.805616},{"c":17.84,"h":17.86,"l":17.815,"n":411,"o":17.825,"t":"2026-10-13T17:20:00Z","v":23489,"vw":17.836976},{"c":17.86,"h":17.86,"l":17.835,"n":288,"o":17.835,"t":"2026-10-13T17:25:00Z","v":12874,"vw":17.842648},{"c":17.875,"h":17.89,"l":17.865,"n":426,"o":17.865,"t":"2026-10-13T17:30:00Z","v":27455,"vw":17.875765},{"c":17.855,"h":17.88,"l":17.84,"n":328,"o":17.875,"t":"2026-10-13T17:35:00Z","v":19769,"vw":17.856964},{"c":17.835,"h":17.87,"l":17.835,"n":341,"o":17.855,"t":"2026-10-13T17:40:00Z","v":16677,"vw":17.849574},{"c":17.82,"h":17.84,"l":17.82,"n":378,"o":17.83,"t":"2026-10-13T17:45:00Z","v":18746,"vw":17.827553},{"c":17.835,"h":17.845,"l":17.82,"n":329,"o":17.82,"t":"2026-10-13T17:50:00Z","v":17787,"vw":17.829277},{"c":17.88,"h":17.89,"l":17.835,"n":341,"o":17.84,"t":"2026-10-13T17:55:00Z","v":17171,"vw":17.857062},{"c":17.855,"h":17.885,"l":17.845,"n":428,"o":17.885,"t":"2026-10-13T18:00:00Z","v":24771,"vw":17.861287},{"c":17.92,"h":17.92,"l":17.855,"n":467,"o":17.855,"t":"2026-10-13T18:05:00Z","v":25450,"vw":17.895133},{"c":17.88,"h":17.93,"l":17.88,"n":347,"o":17.93,"t":"2026-10-13T18:10:00Z","v":18796,"vw":17.900845},{"c":17.87,"h":17.88,"l":17.85,"n":382,"o":17.87,"t":"2026-10-13T18:15:00Z","v":45301,"vw":17.875725},{"c":17.905,"h":17.91,"l":17.865,"n":401,"o":17.865,"t":"2026-10-13T18:20:00Z","v":22823,"vw":17.8876},{"c":17.92,"h":17.92,"l":17.89,"n":474,"o":17.905,"t":"2026-10-13T18:25:00Z","v":24205,"vw":17.905579},{"c":17.945,"h":17.955,"l":17.91,"n":405,"o":17.915,"t":"2026-10-13T18:30:00Z","v":23682,"vw":17.937346},{"c":17.925,"h":17.945,"l":17.925,"n":336,"o":17.945,"t":"2026-10-13T18:35:00Z","v":18376,"vw":17.933695},{"c":17.935,"h":17.935,"l":17.915,"n":473,"o":17.925,"t":"2026-10-13T18:40:00Z","v":24473,"vw":17.924754},{"c":17.9,"h":17.95,"l":17.895,"n":474,"o":17.935,"t":"2026-10-13T18:45:00Z","v":25166,"vw":17.929266},{"c":17.905,"h":17.935,"l":17.895,"n":484,"o":17.9,"t":"2026-10-13T18:50:00Z","v":28065,"vw":17.91273},{"c":17.905,"h":17.92,"l":17.89,"n":517,"o":17.91,"t":"2026-10-13T18:55:00Z","v":25123,"vw":17.907303},{"c":17.925,"h":17.93,"l":17.885,"n":520,"o":17.905,"t":"2026-10-13T19:00:00Z","v":33261,"vw":17.901808},{"c":17.92,"h":17.935,"l":17.895,"n":505,"o":17.925,"t":"2026-10-13T19:05:00Z","v":27401,"vw":17.919484},{"c":17.91,"h":17.925,"l":17.905,"n":539,"o":17.915,"t":"2026-10-13T19:10:00Z","v":34881,"vw":17.913015},{"c":17.895,"h":17.92,"l":17.89,"n":558,"o":17.92,"t":"2026-10-13T19:15:00Z","v":28486,"vw":17.903889},{"c":17.885,"h":17.905,"l":17.88,"n":556,"o":17.895,"t":"2026-10-13T19:20:00Z","v":30509,"vw":17.892268},{"c":17.865,"h":17.89,"l":17.855,"n":743,"o":17.885,"t":"2026-10-13T19:25:00Z","v":44410,"vw":17.872966},{"c":17.865,"h":17.87,"l":17.845,"n":797,"o":17.865,"t":"2026-10-13T19:30:00Z","v":52309,"vw":17.856326},{"c":17.89,"h":17.89,"l":17.855,"n":622,"o":17.87,"t":"2026-10-13T19:35:00Z","v":43691,"vw":17.871411},{"c":17.865,"h":17.9,"l":17.86,"n":855,"o":17.89,"t":"2026-10-13T19:40:00Z","v":61013,"vw":17.873011},{"c":17.85,"h":17.87,"l":17.82,"n":1310,"o":17.865,"t":"2026-10-13T19:45:00Z","v":147545,"vw":17.847281},{"c":17.845,"h":17.885,"l":17.835,"n":1235,"o":17.84,"t":"2026-10-13T19:50:00Z","v":122473,"vw":17.859907},{"c":17.77,"h":17.845,"l":17.77,"n":4185,"o":17.84,"t":"2026-10-13T19:55:00Z","v":496699,"vw":17.800599},{"c":17.78,"h":17.78,"l":17.78,"n":62,"o":17.78,"t":"2026-10-13T20:00:00Z","v":820196,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-13T23:50:00Z","v":106,"vw":17.78},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-14T12:30:00Z","v":180,"vw":17.56},{"c":17.71,"h":17.71,"l":17.67,"n":12,"o":17.71,"t":"2026-10-14T12:40:00Z","v":2164,"vw":17.697179},{"c":17.53,"h":17.71,"l":17.5,"n":288,"o":17.57,"t":"2026-10-14T13:30:00Z","v":46613,"vw":17.570514},{"c":17.545,"h":17.645,"l":17.52,"n":499,"o":17.58,"t":"2026-10-14T13:35:00Z","v":53405,"vw":17.599041},{"c":17.5399,"h":17.575,"l":17.52,"n":206,"o":17.53,"t":"2026-10-14T13:40:00Z","v":13235,"vw":17.547203},{"c":17.435,"h":17.54,"l":17.41,"n":603,"o":17.536,"t":"2026-10-14T13:45:00Z","v":56889,"vw":17.46638},{"c":17.421,"h":17.475,"l":17.42,"n":430,"o":17.435,"t":"2026-10-14T13:50:00Z","v":31074,"vw":17.437258},{"c":17.41,"h":17.47,"l":17.405,"n":425,"o":17.425,"t":"2026-10-14T13:55:00Z","v":29316,"vw":17.430659},{"c":17.335,"h":17.45,"l":17.315,"n":678,"o":17.42,"t":"2026-10-14T14:00:00Z","v":55860,"vw":17.368896},{"c":17.415,"h":17.425,"l":17.3,"n":405,"o":17.33,"t":"2026-10-14T14:05:00Z","v":28586,"vw":17.346457},{"c":17.38,"h":17.42,"l":17.345,"n":428,"o":17.415,"t":"2026-10-14T14:10:00Z","v":25459,"vw":17.379478},{"c":17.41,"h":17.41,"l":17.355,"n":355,"o":17.38,"t":"2026-10-14T14:15:00Z","v":23579,"vw":17.380384},{"c":17.455,"h":17.47,"l":17.405,"n":383,"o":17.405,"t":"2026-10-14T14:20:00Z","v":18542,"vw":17.431935},{"c":17.495,"h":17.506,"l":17.455,"n":335,"o":17.455,"t":"2026-10-14T14:25:00Z","v":17489,"vw":17.483577},{"c":17.515,"h":17.525,"l":17.47,"n":383,"o":17.495,"t":"2026-10-14T14:30:00Z","v":18861,"vw":17.495381},{"c":17.495,"h":17.526,"l":17.475,"n":384,"o":17.51,"t":"2026-10-14T14:35:00Z","v":19394,"vw":17.509111},{"c":17.511,"h":17.55,"l":17.495,"n":410,"o":17.5,"t":"2026-10-14T14:40:00Z","v":22072,"vw":17.528004},{"c":17.5,"h":17.525,"l":17.485,"n":312,"o":17.515,"t":"2026-10-14T14:45:00Z","v":17330,"vw":17.503908},{"c":17.606,"h":17.615,"l":17.49,"n":652,"o":17.5,"t":"2026-10-14T14:50:00Z","v":61947,"vw":17.561454},{"c":17.595,"h":17.615,"l":17.58,"n":299,"o":17.605,"t":"2026-10-14T14:55:00Z","v":18270,"vw":17.597433},{"c":17.565,"h":17.595,"l":17.565,"n":257,"o":17.595,"t":"2026-10-14T15:00:00Z","v":16252,"vw":17.581992},{"c":17.595,"h":17.625,"l":17.55,"n":344,"o":17.56,"t":"2026-10-14T15:05:00Z","v":22389,"vw":17.594823},{"c":17.6,"h":17.615,"l":17.575,"n":384,"o":17.6,"t":"2026-10-14T15:10:00Z","v":25112,"vw":17.597613},{"c":17.61,"h":17.615,"l":17.59,"n":217,"o":17.595,"t":"2026-10-14T15:15:00Z","v":10227,"vw":17.600963},{"c":17.645,"h":17.6599,"l":17.615,"n":202,"o":17.615,"t":"2026-10-14T15:20:00Z","v":8687,"vw":17.637345},{"c":17.67,"h":17.69,"l":17.64,"n":421,"o":17.645,"t":"2026-10-14T15:25:00Z","v":25839,"vw":17.670536},{"c":17.535,"h":17.665,"l":17.52,"n":526,"o":17.665,"t":"2026-10-14T15:30:00Z","v":52092,"vw":17.591799},{"c":17.47,"h":17.55,"l":17.445,"n":462,"o":17.535,"t":"2026-10-14T15:35:00Z","v":46092,"vw":17.508851},{"c":17.45,"h":17.475,"l":17.44,"n":285,"o":17.47,"t":"2026-10-14T15:40:00Z","v":15380,"vw":17.453545},{"c":17.47,"h":17.48,"l":17.455,"n":264,"o":17.455,"t":"2026-10-14T15:45:00Z","v":14514,"vw":17.467644},{"c":17.44,"h":17.465,"l":17.43,"n":343,"o":17.465,"t":"2026-10-14T15:50:00Z","v":20036,"vw":17.445583},{"c":17.395,"h":17.45,"l":17.385,"n":590,"o":17.44,"t":"2026-10-14T15:55:00Z","v":71638,"vw":17.422281},{"c":17.485,"h":17.485,"l":17.4,"n":440,"o":17.4,"t":"2026-10-14T16:00:00Z","v":36292,"vw":17.424759},{"c":17.545,"h":17.56,"l":17.485,"n":842,"o":17.485,"t":"2026-10-14T16:05:00Z","v":72443,"vw":17.519784},{"c":17.495,"h":17.55,"l":17.495,"n":444,"o":17.545,"t":"2026-10-14T16:10:00Z","v":28722,"vw":17.519094},{"c":17.505,"h":17.525,"l":17.49,"n":303,"o":17.49,"t":"2026-10-14T16:15:00Z","v":16770,"vw":17.50783},{"c":17.535,"h":17.54,"l":17.49,"n":348,"o":17.505,"t":"2026-10-14T16:20:00Z","v":21098,"vw":17.514447},{"c":17.55,"h":17.56,"l":17.525,"n":426,"o":17.535,"t":"2026-10-14T16:25:00Z","v":24096,"vw":17.541749},{"c":17.525,"h":17.545,"l":17.51,"n":346,"o":17.545,"t":"2026-10-14T16:30:00Z","v":25227,"vw":17.522056},{"c":17.53,"h":17.535,"l":17.5,"n":344,"o":17.52,"t":"2026-10-14T16:35:00Z","v":21432,"vw":17.517802},{"c":17.515,"h":17.54,"l":17.515,"n":297,"o":17.53,"t":"2026-10-14T16:40:00Z","v":17564,"vw":17.52857},{"c":17.515,"h":17.53,"l":17.515,"n":246,"o":17.52,"t":"2026-10-14T16:45:00Z","v":11097,"vw":17.520785},{"c":17.49,"h":17.54,"l":17.49,"n":320,"o":17.515,"t":"2026-10-14T16:50:00Z","v":20326,"vw":17.5199},{"c":17.505,"h":17.505,"l":17.495,"n":249,"o":17.495,"t":"2026-10-14T16:55:00Z","v":11616,"vw":17.499293},{"c":17.485,"h":17.505,"l":17.48,"n":292,"o":17.5,"t":"2026-10-14T17:00:00Z","v":17160,"vw":17.493516},{"c":17.45,"h":17.495,"l":17.44,"n":447,"o":17.485,"t":"2026-10-14T17:05:00Z","v":27095,"vw":17.461884},{"c":17.43,"h":17.46,"l":17.41,"n":302,"o":17.455,"t":"2026-10-14T17:10:00Z","v":15391,"vw":17.438803},{"c":17.44,"h":17.44,"l":17.42,"n":236,"o":17.435,"t":"2026-10-14T17:15:00Z","v":13955,"vw":17.428076},{"c":17.47,"h":17.48,"l":17.435,"n":358,"o":17.435,"t":"2026-10-14T17:20:00Z","v":21599,"vw":17.451914},{"c":17.445,"h":17.49,"l":17.44,"n":320,"o":17.49,"t":"2026-10-14T17:25:00Z","v":19529,"vw":17.462827},{"c":17.44,"h":17.445,"l":17.435,"n":275,"o":17.445,"t":"2026-10-14T17:30:00Z","v":16860,"vw":17.439487},{"c":17.415,"h":17.445,"l":17.415,"n":406,"o":17.445,"t":"2026-10-14T17:35:00Z","v":26131,"vw":17.428737},{"c":17.425,"h":17.435,"l":17.415,"n":312,"o":17.415,"t":"2026-10-14T17:40:00Z","v":15109,"vw":17.426307},{"c":17.41,"h":17.425,"l":17.395,"n":316,"o":17.42,"t":"2026-10-14T17:45:00Z","v":19742,"vw":17.407841},{"c":17.35,"h":17.405,"l":17.34,"n":693,"o":17.405,"t":"2026-10-14T17:50:00Z","v":60737,"vw":17.3791},{"c":17.405,"h":17.41,"l":17.355,"n":527,"o":17.355,"t":"2026-10-14T17:55:00Z","v":42322,"vw":17.374849},{"c":17.415,"h":17.43,"l":17.395,"n":399,"o":17.405,"t":"2026-10-14T18:00:00Z","v":30835,"vw":17.420602},{"c":17.39,"h":17.425,"l":17.385,"n":273,"o":17.415,"t":"2026-10-14T18:05:00Z","v":16777,"vw":17.410443},{"c":17.4065,"h":17.4065,"l":17.385,"n":296,"o":17.385,"t":"2026-10-14T18:10:00Z","v":20868,"vw":17.392032},{"c":17.465,"h":17.47,"l":17.41,"n":305,"o":17.41,"t":"2026-10-14T18:15:00Z","v":26471,"vw":17.447603},{"c":17.435,"h":17.48,"l":17.435,"n":254,"o":17.47,"t":"2026-10-14T18:20:00Z","v":15538,"vw":17.466227},{"c":17.465,"h":17.465,"l":17.43,"n":258,"o":17.435,"t":"2026-10-14T18:25:00Z","v":17138,"vw":17.442928},{"c":17.455,"h":17.465,"l":17.445,"n":322,"o":17.465,"t":"2026-10-14T18:30:00Z","v":22714,"vw":17.454437},{"c":17.47,"h":17.47,"l":17.45,"n":277,"o":17.455,"t":"2026-10-14T18:35:00Z","v":16962,"vw":17.459993},{"c":17.44,"h":17.475,"l":17.44,"n":243,"o":17.475,"t":"2026-10-14T18:40:00Z","v":14259,"vw":17.461783},{"c":17.455,"h":17.465,"l":17.43,"n":321,"o":17.44,"t":"2026-10-14T18:45:00Z","v":22692,"vw":17.448108},{"c":17.435,"h":17.46,"l":17.42,"n":370,"o":17.455,"t":"2026-10-14T18:50:00Z","v":23213,"vw":17.44303},{"c":17.425,"h":17.435,"l":17.42,"n":256,"o":17.435,"t":"2026-10-14T18:55:00Z","v":11205,"vw":17.428529},{"c":17.455,"h":17.4603,"l":17.425,"n":689,"o":17.425,"t":"2026-10-14T19:00:00Z","v":43064,"vw":17.439823},{"c":17.44,"h":17.46,"l":17.435,"n":386,"o":17.455,"t":"2026-10-14T19:05:00Z","v":27333,"vw":17.443334},{"c":17.41,"h":17.445,"l":17.41,"n":455,"o":17.445,"t":"2026-10-14T19:10:00Z","v":27271,"vw":17.423116},{"c":17.445,"h":17.445,"l":17.42,"n":449,"o":17.42,"t":"2026-10-14T19:15:00Z","v":29966,"vw":17.429688},{"c":17.445,"h":17.46,"l":17.435,"n":494,"o":17.445,"t":"2026-10-14T19:20:00Z","v":35293,"vw":17.445097},{"c":17.445,"h":17.455,"l":17.435,"n":480,"o":17.445,"t":"2026-10-14T19:25:00Z","v":26934,"vw":17.445504},{"c":17.495,"h":17.525,"l":17.445,"n":737,"o":17.445,"t":"2026-10-14T19:30:00Z","v":60088,"vw":17.490812},{"c":17.49,"h":17.505,"l":17.475,"n":810,"o":17.495,"t":"2026-10-14T19:35:00Z","v":50367,"vw":17.483049},{"c":17.495,"h":17.5,"l":17.48,"n":749,"o":17.49,"t":"2026-10-14T19:40:00Z","v":47120,"vw":17.488472},{"c":17.495,"h":17.51,"l":17.48,"n":998,"o":17.495,"t":"2026-10-14T19:45:00Z","v":72449,"vw":17.494822},{"c":17.545,"h":17.565,"l":17.495,"n":1117,"o":17.5,"t":"2026-10-14T19:50:00Z","v":93944,"vw":17.545835},{"c":17.59,"h":17.6,"l":17.505,"n":4307,"o":17.545,"t":"2026-10-14T19:55:00Z","v":434694,"vw":17.549981},{"c":17.6,"h":17.6,"l":17.6,"n":20,"o":17.6,"t":"2026-10-14T20:00:00Z","v":724858,"vw":17.6},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-14T23:10:00Z","v":100,"vw":17.55},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-15T08:15:00Z","v":100,"vw":17.73},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-15T11:05:00Z","v":1000,"vw":17.56},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-15T11:50:00Z","v":115,"vw":17.51},{"c":17.6425,"h":17.6425,"l":17.6425,"n":2,"o":17.6425,"t":"2026-10-15T13:10:00Z","v":787,"vw":17.6425},{"c":17.77,"h":17.94,"l":17.665,"n":474,"o":17.74,"t":"2026-10-15T13:30:00Z","v":74804,"vw":17.778487},{"c":17.65,"h":17.795,"l":17.61,"n":505,"o":17.795,"t":"2026-10-15T13:35:00Z","v":51437,"vw":17.691178},{"c":17.615,"h":17.73,"l":17.6,"n":387,"o":17.65,"t":"2026-10-15T13:40:00Z","v":26892,"vw":17.661943},{"c":17.64,"h":17.695,"l":17.6,"n":442,"o":17.615,"t":"2026-10-15T13:45:00Z","v":26534,"vw":17.640004},{"c":17.64,"h":17.67,"l":17.615,"n":285,"o":17.67,"t":"2026-10-15T13:50:00Z","v":18461,"vw":17.638926},{"c":17.78,"h":17.8,"l":17.66,"n":428,"o":17.66,"t":"2026-10-15T13:55:00Z","v":28960,"vw":17.745781},{"c":17.825,"h":17.85,"l":17.76,"n":561,"o":17.8,"t":"2026-10-15T14:00:00Z","v":26897,"vw":17.814837},{"c":17.9,"h":17.905,"l":17.83,"n":653,"o":17.83,"t":"2026-10-15T14:05:00Z","v":44643,"vw":17.861881},{"c":17.86,"h":17.905,"l":17.81,"n":669,"o":17.905,"t":"2026-10-15T14:10:00Z","v":42671,"vw":17.849188},{"c":17.91,"h":17.93,"l":17.87,"n":676,"o":17.87,"t":"2026-10-15T14:15:00Z","v":52798,"vw":17.905436},{"c":17.9595,"h":17.96,"l":17.9,"n":507,"o":17.91,"t":"2026-10-15T14:20:00Z","v":37145,"vw":17.914272},{"c":18,"h":18.0572,"l":17.955,"n":505,"o":17.955,"t":"2026-10-15T14:25:00Z","v":34133,"vw":18.009634},{"c":18.045,"h":18.075,"l":17.99,"n":473,"o":17.99,"t":"2026-10-15T14:30:00Z","v":24438,"vw":18.035882},{"c":18.005,"h":18.06,"l":18,"n":471,"o":18.05,"t":"2026-10-15T14:35:00Z","v":28355,"vw":18.026163},{"c":18,"h":18.04,"l":17.995,"n":359,"o":18.01,"t":"2026-10-15T14:40:00Z","v":18412,"vw":18.019538},{"c":18.04,"h":18.04,"l":17.98,"n":346,"o":17.9902,"t":"2026-10-15T14:45:00Z","v":16276,"vw":17.995047},{"c":18.005,"h":18.07,"l":17.97,"n":503,"o":18.05,"t":"2026-10-15T14:50:00Z","v":52601,"vw":18.016525},{"c":17.94,"h":18.025,"l":17.94,"n":984,"o":18.01,"t":"2026-10-15T14:55:00Z","v":93551,"vw":17.986917},{"c":18.035,"h":18.04,"l":17.935,"n":623,"o":17.94,"t":"2026-10-15T15:00:00Z","v":63239,"vw":17.978205},{"c":18.11,"h":18.11,"l":18.03,"n":594,"o":18.03,"t":"2026-10-15T15:05:00Z","v":49964,"vw":18.067522},{"c":18.065,"h":18.11,"l":18.04,"n":374,"o":18.11,"t":"2026-10-15T15:10:00Z","v":20752,"vw":18.075261},{"c":18.095,"h":18.11,"l":18.04,"n":425,"o":18.04,"t":"2026-10-15T15:15:00Z","v":34861,"vw":18.075112},{"c":18.105,"h":18.115,"l":18.085,"n":426,"o":18.1,"t":"2026-10-15T15:20:00Z","v":22724,"vw":18.10192},{"c":18.135,"h":18.165,"l":18.095,"n":527,"o":18.1,"t":"2026-10-15T15:25:00Z","v":49618,"vw":18.120763},{"c":18.13,"h":18.16,"l":18.11,"n":449,"o":18.14,"t":"2026-10-15T15:30:00Z","v":23780,"vw":18.135447},{"c":18.12,"h":18.14,"l":18.09,"n":318,"o":18.14,"t":"2026-10-15T15:35:00Z","v":12769,"vw":18.108719},{"c":18.07,"h":18.1379,"l":18.07,"n":445,"o":18.1379,"t":"2026-10-15T15:40:00Z","v":19173,"vw":18.104998},{"c":18.05,"h":18.09,"l":18.045,"n":437,"o":18.07,"t":"2026-10-15T15:45:00Z","v":23260,"vw":18.067359},{"c":18.04,"h":18.06,"l":18.02,"n":375,"o":18.055,"t":"2026-10-15T15:50:00Z","v":23399,"vw":18.031459},{"c":17.965,"h":18.04,"l":17.93,"n":710,"o":18.04,"t":"2026-10-15T15:55:00Z","v":95616,"vw":17.971123},{"c":17.99,"h":17.995,"l":17.965,"n":363,"o":17.98,"t":"2026-10-15T16:00:00Z","v":55711,"vw":17.982142},{"c":17.96,"h":17.985,"l":17.94,"n":489,"o":17.985,"t":"2026-10-15T16:05:00Z","v":26836,"vw":17.95671},{"c":17.925,"h":17.9675,"l":17.91,"n":325,"o":17.9675,"t":"2026-10-15T16:10:00Z","v":23224,"vw":17.939348},{"c":17.94,"h":17.945,"l":17.91,"n":306,"o":17.925,"t":"2026-10-15T16:15:00Z","v":14468,"vw":17.930988},{"c":17.97,"h":17.97,"l":17.94,"n":348,"o":17.94,"t":"2026-10-15T16:20:00Z","v":26909,"vw":17.964691},{"c":17.945,"h":17.975,"l":17.945,"n":353,"o":17.975,"t":"2026-10-15T16:25:00Z","v":15536,"vw":17.958356},{"c":17.905,"h":17.94,"l":17.9,"n":368,"o":17.94,"t":"2026-10-15T16:30:00Z","v":17110,"vw":17.920051},{"c":17.9,"h":17.925,"l":17.885,"n":519,"o":17.9079,"t":"2026-10-15T16:35:00Z","v":24494,"vw":17.907393},{"c":17.92,"h":17.925,"l":17.91,"n":347,"o":17.91,"t":"2026-10-15T16:40:00Z","v":10687,"vw":17.917317},{"c":17.9323,"h":17.94,"l":17.92,"n":264,"o":17.925,"t":"2026-10-15T16:45:00Z","v":15782,"vw":17.930224},{"c":17.905,"h":17.94,"l":17.905,"n":616,"o":17.935,"t":"2026-10-15T16:50:00Z","v":40510,"vw":17.924526},{"c":17.905,"h":17.915,"l":17.905,"n":99,"o":17.905,"t":"2026-10-15T16:55:00Z","v":6739,"vw":17.905998},{"c":18.115,"h":18.115,"l":18.07,"n":271,"o":18.09,"t":"2026-10-15T18:10:00Z","v":15694,"vw":18.086843},{"c":18.1,"h":18.1116,"l":18.085,"n":333,"o":18.1116,"t":"2026-10-15T18:15:00Z","v":30452,"vw":18.101741},{"c":18.125,"h":18.13,"l":18.08,"n":447,"o":18.1,"t":"2026-10-15T18:20:00Z","v":34242,"vw":18.098877},{"c":18.101,"h":18.125,"l":18.095,"n":478,"o":18.125,"t":"2026-10-15T18:25:00Z","v":37642,"vw":18.10665},{"c":18.11,"h":18.12,"l":18.1,"n":317,"o":18.1,"t":"2026-10-15T18:30:00Z","v":21119,"vw":18.111463},{"c":18.15,"h":18.16,"l":18.1101,"n":289,"o":18.12,"t":"2026-10-15T18:35:00Z","v":17847,"vw":18.139054},{"c":18.105,"h":18.15,"l":18.095,"n":417,"o":18.14,"t":"2026-10-15T18:40:00Z","v":26681,"vw":18.118557},{"c":18.11,"h":18.115,"l":18.0639,"n":504,"o":18.1,"t":"2026-10-15T18:45:00Z","v":44551,"vw":18.089262},{"c":18.065,"h":18.105,"l":18.055,"n":353,"o":18.1,"t":"2026-10-15T18:50:00Z","v":20742,"vw":18.081037},{"c":18.055,"h":18.065,"l":18.05,"n":348,"o":18.065,"t":"2026-10-15T18:55:00Z","v":20805,"vw":18.059122},{"c":18.1,"h":18.11,"l":18.06,"n":396,"o":18.06,"t":"2026-10-15T19:00:00Z","v":28056,"vw":18.09296},{"c":18.135,"h":18.135,"l":18.1,"n":326,"o":18.1,"t":"2026-10-15T19:05:00Z","v":21534,"vw":18.114651},{"c":18.15,"h":18.15,"l":18.115,"n":423,"o":18.14,"t":"2026-10-15T19:10:00Z","v":24339,"vw":18.130582},{"c":18.125,"h":18.155,"l":18.11,"n":370,"o":18.145,"t":"2026-10-15T19:15:00Z","v":22214,"vw":18.133872},{"c":18.145,"h":18.165,"l":18.13,"n":557,"o":18.13,"t":"2026-10-15T19:20:00Z","v":44836,"vw":18.143574},{"c":18.135,"h":18.16,"l":18.125,"n":568,"o":18.145,"t":"2026-10-15T19:25:00Z","v":32024,"vw":18.145382},{"c":18.155,"h":18.16,"l":18.12,"n":673,"o":18.135,"t":"2026-10-15T19:30:00Z","v":44434,"vw":18.144286},{"c":18.105,"h":18.155,"l":18.1,"n":621,"o":18.15,"t":"2026-10-15T19:35:00Z","v":38779,"vw":18.132026},{"c":18.12,"h":18.14,"l":18.1,"n":876,"o":18.11,"t":"2026-10-15T19:40:00Z","v":61047,"vw":18.11917},{"c":18.035,"h":18.115,"l":18.03,"n":1300,"o":18.11,"t":"2026-10-15T19:45:00Z","v":108939,"vw":18.062604},{"c":18.075,"h":18.08,"l":17.99,"n":1486,"o":18.03,"t":"2026-10-15T19:50:00Z","v":116389,"vw":18.03402},{"c":18.06,"h":18.115,"l":18.05,"n":5104,"o":18.07,"t":"2026-10-15T19:55:00Z","v":542658,"vw":18.075533},{"c":17.95,"h":18.05,"l":17.95,"n":44,"o":18.05,"t":"2026-10-15T20:00:00Z","v":575782,"vw":18.049981}],"history":[{"c":20.71,"h":20.76,"l":20.175,"n":26668,"o":20.51,"t":"2024-10-14T04:00:00Z","v":3503886,"vw":20.543674},{"c":21.06,"h":21.73,"l":20.78,"n":31497,"o":20.78,"t":"2024-10-15T04:00:00Z","v":2924256,"vw":21.284278},{"c":21.45,"h":21.735,"l":21.2139,"n":22491,"o":21.24,"t":"2024-10-16T04:00:00Z","v":2605296,"vw":21.508311},{"c":21.5,"h":21.65,"l":21.3,"n":20063,"o":21.37,"t":"2024-10-17T04:00:00Z","v":1836418,"vw":21.471574},{"c":21.21,"h":21.54,"l":21.19,"n":22191,"o":21.53,"t":"2024-10-18T04:00:00Z","v":2258082,"vw":21.284548},{"c":20.6,"h":21.1,"l":20.405,"n":33481,"o":21,"t":"2024-10-21T04:00:00Z","v":3563710,"vw":20.642582},{"c":19.74,"h":20.47,"l":19.73,"n":28098,"o":20.47,"t":"2024-10-22T04:00:00Z","v":3114029,"vw":19.899588},{"c":19.58,"h":19.84,"l":19.49,"n":26024,"o":19.69,"t":"2024-10-23T04:00:00Z","v":2753621,"vw":19.606436},{"c":19.69,"h":20.02,"l":19.485,"n":26882,"o":19.72,"t":"2024-10-24T04:00:00Z","v":2580558,"vw":19.656887},{"c":19.86,"h":20.23,"l":19.565,"n":42390,"o":19.98,"t":"2024-10-25T04:00:00Z","v":6260491,"vw":19.851379},{"c":20.33,"h":20.475,"l":19.98,"n":37515,"o":20.07,"t":"2024-10-28T04:00:00Z","v":5353521,"vw":20.304924},{"c":20.05,"h":20.47,"l":19.92,"n":24624,"o":19.96,"t":"2024-10-29T04:00:00Z","v":3291821,"vw":20.197337},{"c":19.89,"h":20.5,"l":19.88,"n":25719,"o":20.07,"t":"2024-10-30T04:00:00Z","v":2903746,"vw":20.099524},{"c":19.59,"h":20.21,"l":19.59,"n":23917,"o":19.95,"t":"2024-10-31T04:00:00Z","v":3101809,"vw":19.754584},{"c":19.46,"h":19.765,"l":19.365,"n":26807,"o":19.66,"t":"2024-11-01T04:00:00Z","v":2832522,"vw":19.501979},{"c":19.14,"h":19.7,"l":19.09,"n":36275,"o":19.35,"t":"2024-11-04T05:00:00Z","v":4416838,"vw":19.243501},{"c":19.08,"h":19.25,"l":18.81,"n":33634,"o":18.99,"t":"2024-11-05T05:00:00Z","v":4703139,"vw":19.059963},{"c":19.06,"h":19.87,"l":18.765,"n":45721,"o":19.66,"t":"2024-11-06T05:00:00Z","v":5817429,"vw":19.071056},{"c":19.09,"h":19.53,"l":19.05,"n":32843,"o":19.21,"t":"2024-11-07T05:00:00Z","v":3233367,"vw":19.187715},{"c":18.73,"h":19.04,"l":18.445,"n":37778,"o":18.94,"t":"2024-11-08T05:00:00Z","v":4118172,"vw":18.647575},{"c":18.21,"h":18.84,"l":17.96,"n":48318,"o":18.84,"t":"2024-11-11T05:00:00Z","v":6352619,"vw":18.174683},{"c":17.94,"h":18.25,"l":17.83,"n":29430,"o":18.16,"t":"2024-11-12T05:00:00Z","v":3946242,"vw":17.973502},{"c":18.32,"h":18.725,"l":18.08,"n":30370,"o":18.28,"t":"2024-11-13T05:00:00Z","v":3773048,"vw":18.385643},{"c":18.2,"h":18.515,"l":18.11,"n":24200,"o":18.4,"t":"2024-11-14T05:00:00Z","v":2407552,"vw":18.27717},{"c":18.44,"h":18.74,"l":18.07,"n":34195,"o":18.21,"t":"2024-11-15T05:00:00Z","v":5194398,"vw":18.451588},{"c":17.85,"h":18.69,"l":17.77,"n":35454,"o":18.49,"t":"2024-11-18T05:00:00Z","v":3926880,"vw":17.998201},{"c":17.43,"h":17.71,"l":17.14,"n":37957,"o":17.63,"t":"2024-11-19T05:00:00Z","v":4465879,"vw":17.412023},{"c":17.27,"h":17.48,"l":17.11,"n":33016,"o":17.39,"t":"2024-11-20T05:00:00Z","v":4432194,"vw":17.22528},{"c":17.22,"h":17.4,"l":16.875,"n":45608,"o":17.32,"t":"2024-11-21T05:00:00Z","v":6530815,"vw":17.095434},{"c":17.61,"h":18.22,"l":17.575,"n":41916,"o":17.71,"t":"2024-11-22T05:00:00Z","v":4583453,"vw":17.728603},{"c":18.68,"h":19.11,"l":17.97,"n":62304,"o":17.97,"t":"2024-11-25T05:00:00Z","v":8228937,"vw":18.767264},{"c":17.89,"h":18.71,"l":17.85,"n":40116,"o":18.4,"t":"2024-11-26T05:00:00Z","v":3851080,"vw":18.06663},{"c":18.58,"h":18.615,"l":18.09,"n":34019,"o":18.09,"t":"2024-11-27T05:00:00Z","v":4235263,"vw":18.501483},{"c":19.24,"h":19.33,"l":18.52,"n":27137,"o":18.84,"t":"2024-11-29T05:00:00Z","v":3706081,"vw":19.124269},{"c":19.93,"h":20.49,"l":19.21,"n":69048,"o":19.27,"t":"2024-12-02T05:00:00Z","v":8563728,"vw":20.045677},{"c":19.93,"h":20.14,"l":19.44,"n":38728,"o":19.91,"t":"2024-12-03T05:00:00Z","v":4932411,"vw":19.918896},{"c":20.54,"h":20.55,"l":19.77,"n":62841,"o":19.89,"t":"2024-12-04T05:00:00Z","v":9587395,"vw":20.297492},{"c":17.61,"h":18.1,"l":16.94,"n":135894,"o":17.3,"t":"2024-12-05T05:00:00Z","v":21871285,"vw":17.586293},{"c":17.99,"h":18.42,"l":17.67,"n":62271,"o":18.05,"t":"2024-12-06T05:00:00Z","v":8900592,"vw":17.973304},{"c":17.7,"h":18.385,"l":17.67,"n":52708,"o":18.03,"t":"2024-12-09T05:00:00Z","v":7226629,"vw":17.994906},{"c":17.7,"h":18.085,"l":17.31,"n":50747,"o":17.68,"t":"2024-12-10T05:00:00Z","v":7555781,"vw":17.784071},{"c":17.65,"h":17.99,"l":17.48,"n":35511,"o":17.79,"t":"2024-12-11T05:00:00Z","v":5128975,"vw":17.658374},{"c":17.35,"h":17.94,"l":17.31,"n":32518,"o":17.65,"t":"2024-12-12T05:00:00Z","v":5072906,"vw":17.477551},{"c":17.2,"h":17.35,"l":17.07,"n":39766,"o":17.34,"t":"2024-12-13T05:00:00Z","v":6246393,"vw":17.17524},{"c":17.09,"h":17.69,"l":17.01,"n":38380,"o":17.16,"t":"2024-12-16T05:00:00Z","v":6638250,"vw":17.323041},{"c":17.2,"h":17.2,"l":16.7,"n":44029,"o":17.05,"t":"2024-12-17T05:00:00Z","v":6609989,"vw":17.047954},{"c":16.4,"h":17.32,"l":16.34,"n":35797,"o":17.32,"t":"2024-12-18T05:00:00Z","v":4767036,"vw":16.68124},{"c":16.36,"h":16.52,"l":16.2025,"n":28074,"o":16.44,"t":"2024-12-19T05:00:00Z","v":3368159,"vw":16.360455},{"c":16.69,"h":16.95,"l":16.21,"n":30538,"o":16.25,"t":"2024-12-20T05:00:00Z","v":9974867,"vw":16.68264},{"c":16.77,"h":16.87,"l":16.56,"n":29152,"o":16.6,"t":"2024-12-23T05:00:00Z","v":3195534,"vw":16.74032},{"c":16.51,"h":16.8,"l":16.42,"n":13101,"o":16.77,"t":"2024-12-24T05:00:00Z","v":1778516,"vw":16.513088},{"c":16.55,"h":16.78,"l":16.32,"n":25390,"o":16.48,"t":"2024-12-26T05:00:00Z","v":3777334,"vw":16.611915},{"c":16.46,"h":16.83,"l":16.43,"n":26133,"o":16.44,"t":"2024-12-27T05:00:00Z","v":3551213,"vw":16.532521},{"c":16.4,"h":16.52,"l":16.06,"n":28652,"o":16.25,"t":"2024-12-30T05:00:00Z","v":3189019,"vw":16.38867},{"c":16.67,"h":16.76,"l":16.36,"n":34088,"o":16.51,"t":"2024-12-31T05:00:00Z","v":4338501,"vw":16.63792},{"c":17.13,"h":17.27,"l":16.755,"n":29308,"o":16.85,"t":"2025-01-02T05:00:00Z","v":3812035,"vw":17.065254},{"c":17.18,"h":17.22,"l":16.9247,"n":28052,"o":17.16,"t":"2025-01-03T05:00:00Z","v":3319810,"vw":17.102124},{"c":17.22,"h":17.43,"l":17.085,"n":30087,"o":17.29,"t":"2025-01-06T05:00:00Z","v":3426612,"vw":17.229119},{"c":16.72,"h":17.4,"l":16.6,"n":34431,"o":17.2,"t":"2025-01-07T05:00:00Z","v":4799259,"vw":16.78873},{"c":16.52,"h":16.575,"l":16.12,"n":35732,"o":16.34,"t":"2025-01-08T05:00:00Z","v":4618591,"vw":16.424745},{"c":16.23,"h":16.52,"l":15.85,"n":49127,"o":16.31,"t":"2025-01-10T05:00:00Z","v":5985192,"vw":16.150463},{"c":15.49,"h":17.045,"l":15.36,"n":55699,"o":17.045,"t":"2025-01-13T05:00:00Z","v":7493348,"vw":15.626351},{"c":15.92,"h":15.97,"l":15.485,"n":31975,"o":15.56,"t":"2025-01-14T05:00:00Z","v":3913324,"vw":15.787238},{"c":16.11,"h":16.45,"l":16.09,"n":34655,"o":16.31,"t":"2025-01-15T05:00:00Z","v":4305947,"vw":16.202815},{"c":15.58,"h":16.1,"l":15.56,"n":37709,"o":16.02,"t":"2025-01-16T05:00:00Z","v":5559869,"vw":15.654593},{"c":16.03,"h":16.18,"l":15.63,"n":38370,"o":15.8,"t":"2025-01-17T05:00:00Z","v":4772099,"vw":16.018308},{"c":17.24,"h":17.33,"l":16.6,"n":50191,"o":16.65,"t":"2025-01-21T05:00:00Z","v":7664562,"vw":17.128847},{"c":17.18,"h":17.52,"l":16.97,"n":36301,"o":17.02,"t":"2025-01-22T05:00:00Z","v":3704918,"vw":17.187804},{"c":17.34,"h":17.35,"l":17.01,"n":23844,"o":17.01,"t":"2025-01-23T05:00:00Z","v":2712761,"vw":17.26813},{"c":17.29,"h":17.63,"l":17.26,"n":28534,"o":17.33,"t":"2025-01-24T05:00:00Z","v":3430951,"vw":17.37934},{"c":16.78,"h":17.35,"l":16.67,"n":35374,"o":17.19,"t":"2025-01-27T05:00:00Z","v":3993276,"vw":16.875529},{"c":16.64,"h":17.07,"l":16.62,"n":31803,"o":16.83,"t":"2025-01-28T05:00:00Z","v":4259085,"vw":16.752622},{"c":16.4,"h":16.75,"l":16.34,"n":24455,"o":16.64,"t":"2025-01-29T05:00:00Z","v":3204765,"vw":16.45055},{"c":16.55,"h":16.69,"l":16.305,"n":23242,"o":16.59,"t":"2025-01-30T05:00:00Z","v":2254777,"vw":16.543198},{"c":16.14,"h":16.6802,"l":16,"n":33381,"o":16.54,"t":"2025-01-31T05:00:00Z","v":3242197,"vw":16.202512},{"c":15.5,"h":15.9,"l":15.37,"n":43470,"o":15.67,"t":"2025-02-03T05:00:00Z","v":4036267,"vw":15.584062},{"c":15.78,"h":15.92,"l":15.5,"n":25179,"o":15.58,"t":"2025-02-04T05:00:00Z","v":2581346,"vw":15.80105},{"c":15.82,"h":15.84,"l":15.45,"n":23683,"o":15.5,"t":"2025-02-05T05:00:00Z","v":2844506,"vw":15.709522},{"c":16.05,"h":16.2304,"l":15.845,"n":30754,"o":16,"t":"2025-02-06T05:00:00Z","v":3638829,"vw":16.028451},{"c":15.6,"h":16.04,"l":15.5,"n":35741,"o":16.01,"t":"2025-02-07T05:00:00Z","v":3762561,"vw":15.635868},{"c":14.95,"h":15.772,"l":14.895,"n":46326,"o":15.72,"t":"2025-02-10T05:00:00Z","v":6009934,"vw":15.015825},{"c":14.48,"h":14.95,"l":14.47,"n":31932,"o":14.8,"t":"2025-02-11T05:00:00Z","v":4525690,"vw":14.61039},{"c":14.2,"h":14.345,"l":14.11,"n":34477,"o":14.29,"t":"2025-02-12T05:00:00Z","v":4119322,"vw":14.214154},{"c":14.32,"h":14.475,"l":14.165,"n":27565,"o":14.34,"t":"2025-02-13T05:00:00Z","v":3018322,"vw":14.333635},{"c":14.36,"h":14.44,"l":14.075,"n":25132,"o":14.39,"t":"2025-02-14T05:00:00Z","v":2931939,"vw":14.28335},{"c":14.72,"h":14.85,"l":14.32,"n":37266,"o":14.4,"t":"2025-02-18T05:00:00Z","v":6105095,"vw":14.713763},{"c":14.44,"h":14.615,"l":14.34,"n":27014,"o":14.55,"t":"2025-02-19T05:00:00Z","v":3463982,"vw":14.450839},{"c":14.39,"h":14.44,"l":14.2,"n":29689,"o":14.33,"t":"2025-02-20T05:00:00Z","v":3249469,"vw":14.356486},{"c":13.77,"h":14.63,"l":13.64,"n":36964,"o":14.63,"t":"2025-02-21T05:00:00Z","v":3879161,"vw":13.894557},{"c":13.9,"h":13.99,"l":13.81,"n":32393,"o":13.81,"t":"2025-02-24T05:00:00Z","v":4074796,"vw":13.903652},{"c":13.36,"h":14.07,"l":13.305,"n":44990,"o":13.97,"t":"2025-02-25T05:00:00Z","v":4828213,"vw":13.451991},{"c":13.44,"h":13.645,"l":13.16,"n":44196,"o":13.56,"t":"2025-02-26T05:00:00Z","v":5372565,"vw":13.335174},{"c":13.09,"h":13.49,"l":13.035,"n":37576,"o":13.45,"t":"2025-02-27T05:00:00Z","v":3979657,"vw":13.157945},{"c":13.09,"h":13.36,"l":12.79,"n":43843,"o":13.15,"t":"2025-02-28T05:00:00Z","v":5610743,"vw":13.022909},{"c":12.29,"h":13.31,"l":12.22,"n":45768,"o":13.3,"t":"2025-03-03T05:00:00Z","v":5935624,"vw":12.55606},{"c":11.99,"h":12.16,"l":11.805,"n":57732,"o":12.09,"t":"2025-03-04T05:00:00Z","v":7464849,"vw":11.980986},{"c":12.12,"h":12.13,"l":11.645,"n":43519,"o":11.93,"t":"2025-03-05T05:00:00Z","v":5274142,"vw":11.923219},{"c":12.31,"h":12.43,"l":11.88,"n":48814,"o":11.89,"t":"2025-03-06T05:00:00Z","v":6313666,"vw":12.247247},{"c":12.83,"h":12.895,"l":12.17,"n":56414,"o":12.27,"t":"2025-03-07T05:00:00Z","v":6642005,"vw":12.686939},{"c":12.1,"h":12.68,"l":12.1,"n":47101,"o":12.57,"t":"2025-03-10T04:00:00Z","v":6070256,"vw":12.282301},{"c":11.49,"h":12.135,"l":11.36,"n":52687,"o":12.1,"t":"2025-03-11T04:00:00Z","v":6804921,"vw":11.526835},{"c":11.45,"h":11.88,"l":11.33,"n":63359,"o":11.81,"t":"2025-03-12T04:00:00Z","v":9682841,"vw":11.493512},{"c":10.98,"h":11.79,"l":10.92,"n":98053,"o":10.99,"t":"2025-03-13T04:00:00Z","v":15707489,"vw":11.119961},{"c":11.06,"h":11.24,"l":10.74,"n":58905,"o":11.19,"t":"2025-03-14T04:00:00Z","v":8813794,"vw":10.990933},{"c":12.03,"h":12.18,"l":11.455,"n":84067,"o":11.8,"t":"2025-03-17T04:00:00Z","v":14031897,"vw":11.850547},{"c":12.11,"h":12.23,"l":11.83,"n":45175,"o":11.9,"t":"2025-03-18T04:00:00Z","v":7219893,"vw":12.094087},{"c":11.91,"h":12.12,"l":11.78,"n":37348,"o":12.09,"t":"2025-03-19T04:00:00Z","v":4659857,"vw":11.912228},{"c":11.84,"h":12.35,"l":11.755,"n":50882,"o":11.84,"t":"2025-03-20T04:00:00Z","v":6144689,"vw":11.950272},{"c":12.12,"h":12.32,"l":11.52,"n":51113,"o":11.6,"t":"2025-03-21T04:00:00Z","v":10717376,"vw":12.107083},{"c":12.72,"h":12.77,"l":12.42,"n":49972,"o":12.42,"t":"2025-03-24T04:00:00Z","v":8186127,"vw":12.63333},{"c":12.24,"h":13.06,"l":12.23,"n":56711,"o":12.8,"t":"2025-03-25T04:00:00Z","v":8641344,"vw":12.464715},{"c":11.98,"h":12.325,"l":11.83,"n":42397,"o":12.25,"t":"2025-03-26T04:00:00Z","v":5642193,"vw":11.986253},{"c":11.91,"h":12.185,"l":11.83,"n":38778,"o":11.92,"t":"2025-03-27T04:00:00Z","v":5056376,"vw":11.994123},{"c":11.42,"h":11.885,"l":11.275,"n":43445,"o":11.76,"t":"2025-03-28T04:00:00Z","v":5449995,"vw":11.390861},{"c":11.62,"h":11.75,"l":11.22,"n":39561,"o":11.22,"t":"2025-03-31T04:00:00Z","v":6171565,"vw":11.569379},{"c":12.21,"h":12.23,"l":11.63,"n":49601,"o":11.67,"t":"2025-04-01T04:00:00Z","v":8059746,"vw":12.105016},{"c":12.65,"h":12.765,"l":12.04,"n":55734,"o":12.04,"t":"2025-04-02T04:00:00Z","v":9424201,"vw":12.542933},{"c":10.44,"h":11.61,"l":10.19,"n":105369,"o":11.26,"t":"2025-04-03T04:00:00Z","v":17256356,"vw":10.536868},{"c":10.94,"h":11.38,"l":9.8,"n":104544,"o":10.01,"t":"2025-04-04T04:00:00Z","v":15444818,"vw":10.723479},{"c":10.35,"h":11,"l":9.86,"n":85333,"o":10.34,"t":"2025-04-07T04:00:00Z","v":12666196,"vw":10.285658},{"c":9.65,"h":10.7,"l":9.445,"n":71123,"o":10.6,"t":"2025-04-08T04:00:00Z","v":9617399,"vw":9.920923},{"c":11.27,"h":11.73,"l":9.565,"n":101975,"o":9.6,"t":"2025-04-09T04:00:00Z","v":14978833,"vw":10.899833},{"c":10.68,"h":10.992,"l":10.32,"n":68119,"o":10.95,"t":"2025-04-10T04:00:00Z","v":9135219,"vw":10.614881},{"c":10.64,"h":10.7065,"l":10.11,"n":49908,"o":10.56,"t":"2025-04-11T04:00:00Z","v":6463593,"vw":10.479215},{"c":10.65,"h":11.03,"l":10.385,"n":48895,"o":10.96,"t":"2025-04-14T04:00:00Z","v":5828483,"vw":10.647153},{"c":10.35,"h":10.81,"l":10.25,"n":40314,"o":10.6,"t":"2025-04-15T04:00:00Z","v":6057943,"vw":10.400235},{"c":10.28,"h":10.56,"l":10.06,"n":44344,"o":10.3,"t":"2025-04-16T04:00:00Z","v":6218717,"vw":10.258977},{"c":10.74,"h":10.845,"l":10.26,"n":46413,"o":10.26,"t":"2025-04-17T04:00:00Z","v":7762249,"vw":10.67549},{"c":10.73,"h":10.76,"l":10.29,"n":43587,"o":10.59,"t":"2025-04-21T04:00:00Z","v":7233881,"vw":10.546541},{"c":11.03,"h":11.18,"l":10.785,"n":38133,"o":10.85,"t":"2025-04-22T04:00:00Z","v":5744461,"vw":11.001163},{"c":10.97,"h":11.72,"l":10.84,"n":42570,"o":11.52,"t":"2025-04-23T04:00:00Z","v":7013722,"vw":11.079321},{"c":11.23,"h":11.285,"l":10.87,"n":31589,"o":10.94,"t":"2025-04-24T04:00:00Z","v":4120549,"vw":11.155852},{"c":11.2,"h":11.23,"l":10.97,"n":30955,"o":11.1,"t":"2025-04-25T04:00:00Z","v":3750643,"vw":11.153092},{"c":11.04,"h":11.3,"l":10.84,"n":49224,"o":11.27,"t":"2025-04-28T04:00:00Z","v":6909423,"vw":10.970467},{"c":10.77,"h":11.07,"l":10.59,"n":45214,"o":10.96,"t":"2025-04-29T04:00:00Z","v":6363183,"vw":10.738212},{"c":10.53,"h":10.565,"l":10.25,"n":42994,"o":10.53,"t":"2025-04-30T04:00:00Z","v":5719472,"vw":10.442592},{"c":10.69,"h":10.99,"l":10.54,"n":43667,"o":10.66,"t":"2025-05-01T04:00:00Z","v":5986925,"vw":10.758807},{"c":11.1,"h":11.225,"l":10.83,"n":36021,"o":10.83,"t":"2025-05-02T04:00:00Z","v":4357661,"vw":11.091922},{"c":11.11,"h":11.365,"l":11,"n":31926,"o":11.02,"t":"2025-05-05T04:00:00Z","v":4744732,"vw":11.171155},{"c":11.03,"h":11.185,"l":10.86,"n":31978,"o":10.89,"t":"2025-05-06T04:00:00Z","v":5015621,"vw":11.037335},{"c":11.17,"h":11.285,"l":11.02,"n":25137,"o":11.12,"t":"2025-05-07T04:00:00Z","v":3258527,"vw":11.167679},{"c":11.35,"h":11.57,"l":11.29,"n":30293,"o":11.38,"t":"2025-05-08T04:00:00Z","v":4234436,"vw":11.410954},{"c":11.14,"h":11.43,"l":11.09,"n":23680,"o":11.34,"t":"2025-05-09T04:00:00Z","v":3267284,"vw":11.175381},{"c":12.07,"h":13.18,"l":11.895,"n":71859,"o":12.1,"t":"2025-05-12T04:00:00Z","v":10777136,"vw":12.143119},{"c":12.72,"h":12.775,"l":12.155,"n":55351,"o":12.18,"t":"2025-05-13T04:00:00Z","v":9459777,"vw":12.617076},{"c":11.9,"h":12.245,"l":11.6,"n":116530,"o":11.6,"t":"2025-05-14T04:00:00Z","v":25153733,"vw":11.967046},{"c":11.98,"h":12.015,"l":11.635,"n":59461,"o":11.95,"t":"2025-05-15T04:00:00Z","v":9759542,"vw":11.880886},{"c":12.36,"h":12.51,"l":12.05,"n":42020,"o":12.09,"t":"2025-05-16T04:00:00Z","v":7089979,"vw":12.343208},{"c":11.88,"h":12.11,"l":11.8046,"n":38587,"o":11.93,"t":"2025-05-19T04:00:00Z","v":5803576,"vw":11.894324},{"c":11.47,"h":11.9,"l":11.315,"n":52472,"o":11.89,"t":"2025-05-20T04:00:00Z","v":9151506,"vw":11.499165},{"c":10.64,"h":11.225,"l":10.63,"n":46872,"o":11.14,"t":"2025-05-21T04:00:00Z","v":8970407,"vw":10.817125},{"c":10.85,"h":11.035,"l":10.75,"n":47629,"o":10.83,"t":"2025-05-22T04:00:00Z","v":9748150,"vw":10.89054},{"c":10.7,"h":10.74,"l":10.47,"n":40065,"o":10.5,"t":"2025-05-23T04:00:00Z","v":6030775,"vw":10.664975},{"c":11.1,"h":11.305,"l":10.83,"n":47979,"o":10.92,"t":"2025-05-27T04:00:00Z","v":9369798,"vw":11.106655},{"c":11.09,"h":11.41,"l":11.05,"n":53783,"o":11.37,"t":"2025-05-28T04:00:00Z","v":8862274,"vw":11.147415},{"c":11.18,"h":11.57,"l":11.05,"n":64711,"o":11.35,"t":"2025-05-29T04:00:00Z","v":13667672,"vw":11.172507},{"c":10.96,"h":11.299,"l":10,"n":87596,"o":10.14,"t":"2025-05-30T04:00:00Z","v":19085751,"vw":11.010818},{"c":10.42,"h":10.94,"l":10.375,"n":64054,"o":10.81,"t":"2025-06-02T04:00:00Z","v":11739607,"vw":10.491471},{"c":10.4,"h":10.565,"l":10.225,"n":48552,"o":10.45,"t":"2025-06-03T04:00:00Z","v":8126100,"vw":10.410133},{"c":10.26,"h":10.4,"l":10.17,"n":38706,"o":10.4,"t":"2025-06-04T04:00:00Z","v":5979420,"vw":10.264065},{"c":10.14,"h":10.375,"l":10.01,"n":40603,"o":10.3,"t":"2025-06-05T04:00:00Z","v":7701728,"vw":10.201488},{"c":10.16,"h":10.255,"l":10.1,"n":35547,"o":10.24,"t":"2025-06-06T04:00:00Z","v":6655794,"vw":10.166654},{"c":10.36,"h":10.69,"l":10.225,"n":45790,"o":10.24,"t":"2025-06-09T04:00:00Z","v":9057324,"vw":10.459423},{"c":10.39,"h":10.55,"l":10.29,"n":36810,"o":10.44,"t":"2025-06-10T04:00:00Z","v":6885877,"vw":10.424208},{"c":10.11,"h":10.57,"l":10.05,"n":39577,"o":10.57,"t":"2025-06-11T04:00:00Z","v":7091682,"vw":10.172235},{"c":10.07,"h":10.095,"l":9.9,"n":34845,"o":10.06,"t":"2025-06-12T04:00:00Z","v":6794281,"vw":10.026402},{"c":9.31,"h":9.96,"l":9.27,"n":50343,"o":9.86,"t":"2025-06-13T04:00:00Z","v":9826221,"vw":9.56346},{"c":9.7,"h":9.785,"l":9.42,"n":47004,"o":9.52,"t":"2025-06-16T04:00:00Z","v":8703024,"vw":9.677246},{"c":9.8,"h":9.92,"l":9.54,"n":41969,"o":9.55,"t":"2025-06-17T04:00:00Z","v":7338778,"vw":9.795792},{"c":9.58,"h":9.78,"l":9.56,"n":29156,"o":9.74,"t":"2025-06-18T04:00:00Z","v":5494344,"vw":9.632512},{"c":9.75,"h":9.78,"l":9.585,"n":36616,"o":9.74,"t":"2025-06-20T04:00:00Z","v":13067485,"vw":9.708983},{"c":9.7,"h":9.79,"l":9.46,"n":35596,"o":9.63,"t":"2025-06-23T04:00:00Z","v":7171839,"vw":9.671859},{"c":9.78,"h":9.975,"l":9.705,"n":32176,"o":9.8,"t":"2025-06-24T04:00:00Z","v":5817340,"vw":9.835512},{"c":9.69,"h":9.87,"l":9.59,"n":28956,"o":9.75,"t":"2025-06-25T04:00:00Z","v":5305591,"vw":9.681987},{"c":9.62,"h":9.795,"l":9.49,"n":35462,"o":9.74,"t":"2025-06-26T04:00:00Z","v":6413413,"vw":9.615593},{"c":9.88,"h":9.985,"l":9.68,"n":30168,"o":9.76,"t":"2025-06-27T04:00:00Z","v":10058451,"vw":9.860806},{"c":9.62,"h":9.88,"l":9.57,"n":35091,"o":9.87,"t":"2025-06-30T04:00:00Z","v":6461891,"vw":9.643699},{"c":10.19,"h":10.575,"l":9.56,"n":41198,"o":9.6,"t":"2025-07-01T04:00:00Z","v":8599944,"vw":10.192629},{"c":10.31,"h":10.4,"l":9.95,"n":38437,"o":10.26,"t":"2025-07-02T04:00:00Z","v":8041523,"vw":10.256445},{"c":10.28,"h":10.385,"l":10.165,"n":19253,"o":10.3,"t":"2025-07-03T04:00:00Z","v":3193512,"vw":10.284909},{"c":9.91,"h":10.36,"l":9.88,"n":35800,"o":10.19,"t":"2025-07-07T04:00:00Z","v":6387346,"vw":10.033247},{"c":10.03,"h":10.17,"l":9.66,"n":38331,"o":9.95,"t":"2025-07-08T04:00:00Z","v":6624778,"vw":9.985784},{"c":10.03,"h":10.14,"l":9.88,"n":25883,"o":10.1,"t":"2025-07-09T04:00:00Z","v":4584050,"vw":10.007387},{"c":10.12,"h":10.375,"l":9.98,"n":39009,"o":10.08,"t":"2025-07-10T04:00:00Z","v":7309564,"vw":10.206254},{"c":9.9,"h":9.975,"l":9.58,"n":36245,"o":9.91,"t":"2025-07-11T04:00:00Z","v":7648236,"vw":9.811975},{"c":10.15,"h":10.2,"l":9.87,"n":44305,"o":9.95,"t":"2025-07-14T04:00:00Z","v":7655318,"vw":10.096225},{"c":10.05,"h":10.515,"l":9.99,"n":57263,"o":10.29,"t":"2025-07-15T04:00:00Z","v":10187562,"vw":10.169131},{"c":9.83,"h":10.3,"l":9.67,"n":37123,"o":10.15,"t":"2025-07-16T04:00:00Z","v":6055857,"vw":9.85498},{"c":10.06,"h":10.07,"l":9.65,"n":36716,"o":9.75,"t":"2025-07-17T04:00:00Z","v":7045370,"vw":9.903805},{"c":9.94,"h":10.15,"l":9.8747,"n":24190,"o":10.12,"t":"2025-07-18T04:00:00Z","v":3904545,"vw":9.958238},{"c":9.92,"h":10.2,"l":9.86,"n":29368,"o":10.08,"t":"2025-07-21T04:00:00Z","v":5184373,"vw":9.97901},{"c":10.19,"h":10.325,"l":10.025,"n":47160,"o":10.08,"t":"2025-07-22T04:00:00Z","v":9211787,"vw":10.194053},{"c":10.82,"h":10.905,"l":10.38,"n":72896,"o":10.56,"t":"2025-07-23T04:00:00Z","v":17514018,"vw":10.634842},{"c":11.28,"h":12.135,"l":11.16,"n":199706,"o":12,"t":"2025-07-24T04:00:00Z","v":44649561,"vw":11.485585},{"c":11.74,"h":11.98,"l":11.42,"n":98453,"o":11.53,"t":"2025-07-25T04:00:00Z","v":19861345,"vw":11.726809},{"c":12.03,"h":12.12,"l":11.52,"n":96858,"o":11.86,"t":"2025-07-28T04:00:00Z","v":19486027,"vw":11.901273},{"c":11.53,"h":12.2,"l":11.47,"n":69954,"o":11.8,"t":"2025-07-29T04:00:00Z","v":13816527,"vw":11.742441},{"c":11.27,"h":11.58,"l":11.11,"n":92689,"o":11.54,"t":"2025-07-30T04:00:00Z","v":16396024,"vw":11.288294},{"c":10.8,"h":11.505,"l":10.8,"n":79781,"o":11.3,"t":"2025-07-31T04:00:00Z","v":15111860,"vw":11.059174},{"c":10.74,"h":10.77,"l":10.29,"n":79597,"o":10.64,"t":"2025-08-01T04:00:00Z","v":13367911,"vw":10.567342},{"c":13.28,"h":13.39,"l":11.17,"n":268353,"o":11.41,"t":"2025-08-04T04:00:00Z","v":63214807,"vw":12.690127},{"c":12.02,"h":12.995,"l":11.9,"n":152626,"o":12.9,"t":"2025-08-05T04:00:00Z","v":31784744,"vw":12.263163},{"c":12.82,"h":12.96,"l":12.005,"n":78541,"o":12.03,"t":"2025-08-06T04:00:00Z","v":16552394,"vw":12.575288},{"c":12.6,"h":12.875,"l":12.35,"n":71623,"o":12.65,"t":"2025-08-07T04:00:00Z","v":13824782,"vw":12.57362},{"c":12.44,"h":12.73,"l":12.05,"n":66917,"o":12.64,"t":"2025-08-08T04:00:00Z","v":11735851,"vw":12.332903},{"c":12.58,"h":12.83,"l":12.25,"n":63890,"o":12.5,"t":"2025-08-11T04:00:00Z","v":11707360,"vw":12.543934},{"c":12.54,"h":12.6399,"l":12.18,"n":73999,"o":12.55,"t":"2025-08-12T04:00:00Z","v":14103076,"vw":12.472494},{"c":13.52,"h":13.55,"l":12.51,"n":90003,"o":12.7,"t":"2025-08-13T04:00:00Z","v":17968703,"vw":13.109654},{"c":12.64,"h":13.015,"l":12.48,"n":85337,"o":12.95,"t":"2025-08-14T04:00:00Z","v":16452161,"vw":12.736431},{"c":12.99,"h":13.12,"l":12.57,"n":61703,"o":12.64,"t":"2025-08-15T04:00:00Z","v":11654243,"vw":12.899207},{"c":12.86,"h":13.22,"l":12.79,"n":49056,"o":12.96,"t":"2025-08-18T04:00:00Z","v":10612018,"vw":12.946151},{"c":12.63,"h":13.28,"l":12.36,"n":54583,"o":12.97,"t":"2025-08-19T04:00:00Z","v":10315661,"vw":12.811914},{"c":12.31,"h":12.61,"l":12.17,"n":50438,"o":12.51,"t":"2025-08-20T04:00:00Z","v":9114104,"vw":12.334953},{"c":12.26,"h":12.3,"l":12.045,"n":39585,"o":12.14,"t":"2025-08-21T04:00:00Z","v":6525555,"vw":12.186228},{"c":12.85,"h":12.93,"l":12.21,"n":47583,"o":12.225,"t":"2025-08-22T04:00:00Z","v":7217297,"vw":12.752774},{"c":12.5,"h":12.74,"l":12.23,"n":57850,"o":12.3,"t":"2025-08-25T04:00:00Z","v":10181759,"vw":12.507531},{"c":12.18,"h":12.49,"l":12.11,"n":46608,"o":12.39,"t":"2025-08-26T04:00:00Z","v":8748637,"vw":12.276864},{"c":13.22,"h":13.4168,"l":12.5,"n":96325,"o":12.6,"t":"2025-08-27T04:00:00Z","v":20491378,"vw":13.069926},{"c":13.17,"h":13.64,"l":12.915,"n":55018,"o":13.29,"t":"2025-08-28T04:00:00Z","v":10191651,"vw":13.177097},{"c":12.94,"h":13.345,"l":12.84,"n":45254,"o":13.3,"t":"2025-08-29T04:00:00Z","v":6284198,"vw":12.993607},{"c":13.51,"h":13.56,"l":12.6,"n":76648,"o":12.87,"t":"2025-09-02T04:00:00Z","v":12913389,"vw":13.256848},{"c":13.62,"h":13.91,"l":13.35,"n":128346,"o":13.54,"t":"2025-09-03T04:00:00Z","v":25568898,"vw":13.664795},{"c":18.79,"h":18.85,"l":17.21,"n":457320,"o":17.75,"t":"2025-09-04T04:00:00Z","v":105608391,"vw":18.04196},{"c":18.81,"h":19.02,"l":17.9,"n":177297,"o":18.87,"t":"2025-09-05T04:00:00Z","v":36277204,"vw":18.360337},{"c":18.32,"h":18.72,"l":17.72,"n":102258,"o":18.71,"t":"2025-09-08T04:00:00Z","v":18907092,"vw":18.05588},{"c":18,"h":18.23,"l":17.52,"n":61574,"o":18.23,"t":"2025-09-09T04:00:00Z","v":12372424,"vw":17.798378},{"c":19.25,"h":19.29,"l":17.62,"n":92911,"o":17.76,"t":"2025-09-10T04:00:00Z","v":17510169,"vw":18.921068},{"c":19.61,"h":19.69,"l":18.95,"n":62530,"o":19.22,"t":"2025-09-11T04:00:00Z","v":9693739,"vw":19.332792},{"c":18.34,"h":19.5555,"l":18.3349,"n":58941,"o":19.44,"t":"2025-09-12T04:00:00Z","v":9939924,"vw":18.727131},{"c":19.63,"h":19.92,"l":17.9736,"n":94452,"o":18.225,"t":"2025-09-15T04:00:00Z","v":14625081,"vw":19.389174},{"c":19.87,"h":20.135,"l":19.29,"n":67004,"o":19.64,"t":"2025-09-16T04:00:00Z","v":10204264,"vw":19.792634},{"c":19.88,"h":20.43,"l":19.62,"n":71098,"o":20.1,"t":"2025-09-17T04:00:00Z","v":11863030,"vw":20.046846},{"c":19.72,"h":20.196,"l":19.375,"n":66065,"o":19.89,"t":"2025-09-18T04:00:00Z","v":10429148,"vw":19.678618},{"c":18.87,"h":20.03,"l":18.68,"n":64694,"o":19.94,"t":"2025-09-19T04:00:00Z","v":11350361,"vw":19.004304},{"c":17.95,"h":19,"l":17.95,"n":69576,"o":18.9,"t":"2025-09-22T04:00:00Z","v":12084315,"vw":18.13379},{"c":17.97,"h":18.53,"l":17.82,"n":53786,"o":18.16,"t":"2025-09-23T04:00:00Z","v":8336037,"vw":18.154056},{"c":17.9,"h":18.18,"l":17.65,"n":46523,"o":17.84,"t":"2025-09-24T04:00:00Z","v":6226702,"vw":17.932666},{"c":17.8,"h":17.8,"l":17.4,"n":53246,"o":17.59,"t":"2025-09-25T04:00:00Z","v":6735314,"vw":17.62533},{"c":17.95,"h":18.335,"l":17.765,"n":53303,"o":17.81,"t":"2025-09-26T04:00:00Z","v":6866866,"vw":18.045813},{"c":17.24,"h":18.1268,"l":17.14,"n":59515,"o":18.04,"t":"2025-09-29T04:00:00Z","v":8269449,"vw":17.356582},{"c":17.11,"h":17.52,"l":16.6,"n":55676,"o":17.16,"t":"2025-09-30T04:00:00Z","v":7212185,"vw":16.958168},{"c":16.98,"h":17.36,"l":16.795,"n":51267,"o":17.2,"t":"2025-10-01T04:00:00Z","v":7565192,"vw":17.029496},{"c":16.95,"h":17.26,"l":16.6944,"n":49098,"o":16.95,"t":"2025-10-02T04:00:00Z","v":6069140,"vw":17.021269},{"c":16.94,"h":17.22,"l":16.8024,"n":46071,"o":17.14,"t":"2025-10-03T04:00:00Z","v":7381833,"vw":17.006682},{"c":15.76,"h":16.8,"l":15.725,"n":65342,"o":16.8,"t":"2025-10-06T04:00:00Z","v":9427679,"vw":16.045566},{"c":15.48,"h":15.9018,"l":15.32,"n":53034,"o":15.87,"t":"2025-10-07T04:00:00Z","v":6963238,"vw":15.465657},{"c":15.57,"h":15.63,"l":15.01,"n":47979,"o":15.47,"t":"2025-10-08T04:00:00Z","v":6875283,"vw":15.468923},{"c":15.15,"h":15.605,"l":15.05,"n":45140,"o":15.48,"t":"2025-10-09T04:00:00Z","v":6548048,"vw":15.197088},{"c":14.31,"h":15.11,"l":14.055,"n":66537,"o":15.11,"t":"2025-10-10T04:00:00Z","v":9138114,"vw":14.415579},{"c":15.29,"h":15.31,"l":14.66,"n":58169,"o":14.66,"t":"2025-10-13T04:00:00Z","v":7757007,"vw":15.099621},{"c":15.85,"h":15.94,"l":15.035,"n":49643,"o":15.05,"t":"2025-10-14T04:00:00Z","v":8174954,"vw":15.697699},{"c":15.23,"h":16.03,"l":15.23,"n":51796,"o":15.96,"t":"2025-10-15T04:00:00Z","v":6878146,"vw":15.471473},{"c":14.9,"h":15.15,"l":14.74,"n":36547,"o":15.09,"t":"2025-10-16T04:00:00Z","v":4351061,"vw":14.935185},{"c":14.95,"h":15.14,"l":14.7,"n":44952,"o":14.87,"t":"2025-10-17T04:00:00Z","v":5328660,"vw":14.969553},{"c":15.48,"h":15.715,"l":14.91,"n":41137,"o":15.05,"t":"2025-10-20T04:00:00Z","v":5070811,"vw":15.51752},{"c":15.71,"h":16.09,"l":15.49,"n":41891,"o":15.6,"t":"2025-10-21T04:00:00Z","v":5010005,"vw":15.79477},{"c":15.73,"h":15.95,"l":15.3217,"n":41351,"o":15.53,"t":"2025-10-22T04:00:00Z","v":4948216,"vw":15.741171},{"c":16.56,"h":16.68,"l":15.7,"n":54631,"o":15.7,"t":"2025-10-23T04:00:00Z","v":7056459,"vw":16.462277},{"c":16.57,"h":16.8165,"l":16.46,"n":43742,"o":16.72,"t":"2025-10-24T04:00:00Z","v":5231706,"vw":16.613611},{"c":16.88,"h":17.135,"l":16.73,"n":40337,"o":16.94,"t":"2025-10-27T04:00:00Z","v":4879252,"vw":16.891915},{"c":16.79,"h":17.1944,"l":16.6,"n":37655,"o":16.825,"t":"2025-10-28T04:00:00Z","v":4906953,"vw":16.848976},{"c":16.98,"h":17.33,"l":16.72,"n":41520,"o":16.75,"t":"2025-10-29T04:00:00Z","v":4758962,"vw":17.010149},{"c":16.54,"h":17.095,"l":16.45,"n":54175,"o":16.86,"t":"2025-10-30T04:00:00Z","v":6123800,"vw":16.706327},{"c":16.71,"h":16.815,"l":16.21,"n":38717,"o":16.45,"t":"2025-10-31T04:00:00Z","v":4994097,"vw":16.644554},{"c":16.53,"h":17.175,"l":16.43,"n":51091,"o":16.61,"t":"2025-11-03T05:00:00Z","v":5806671,"vw":16.621268},{"c":16.18,"h":16.45,"l":15.87,"n":37896,"o":16.21,"t":"2025-11-04T05:00:00Z","v":4933539,"vw":16.110856},{"c":16.97,"h":17.34,"l":16.1,"n":54505,"o":16.15,"t":"2025-11-05T05:00:00Z","v":6262984,"vw":16.968784},{"c":16.6,"h":16.85,"l":16.43,"n":44980,"o":16.72,"t":"2025-11-06T05:00:00Z","v":4997209,"vw":16.646015},{"c":17.1,"h":17.295,"l":16.41,"n":47943,"o":16.57,"t":"2025-11-07T05:00:00Z","v":5698266,"vw":16.970469},{"c":17.78,"h":17.97,"l":17.38,"n":60367,"o":17.48,"t":"2025-11-10T05:00:00Z","v":8225479,"vw":17.727596},{"c":17.48,"h":18.3,"l":17.45,"n":48544,"o":17.75,"t":"2025-11-11T05:00:00Z","v":6256561,"vw":17.789946},{"c":17.81,"h":18.26,"l":17.7,"n":41113,"o":17.78,"t":"2025-11-12T05:00:00Z","v":5018031,"vw":17.908112},{"c":17.54,"h":18.04,"l":17.385,"n":37935,"o":17.82,"t":"2025-11-13T05:00:00Z","v":3820101,"vw":17.580438},{"c":17.56,"h":17.805,"l":16.96,"n":48313,"o":17.15,"t":"2025-11-14T05:00:00Z","v":5774645,"vw":17.588198},{"c":17.66,"h":17.98,"l":17.2787,"n":55404,"o":17.42,"t":"2025-11-17T05:00:00Z","v":6132297,"vw":17.671062},{"c":17.5,"h":17.67,"l":17.16,"n":42780,"o":17.41,"t":"2025-11-18T05:00:00Z","v":4057798,"vw":17.462375},{"c":17.49,"h":17.94,"l":17.355,"n":41057,"o":17.88,"t":"2025-11-19T05:00:00Z","v":4503868,"vw":17.582596},{"c":17.54,"h":18.17,"l":17.295,"n":65580,"o":17.64,"t":"2025-11-20T05:00:00Z","v":7621050,"vw":17.655156},{"c":18.55,"h":18.755,"l":17.5,"n":64592,"o":17.63,"t":"2025-11-21T05:00:00Z","v":7214291,"vw":18.407487},{"c":19.1,"h":19.29,"l":18.56,"n":54515,"o":18.8,"t":"2025-11-24T05:00:00Z","v":6918044,"vw":19.034777},{"c":19.66,"h":20.015,"l":19.02,"n":67736,"o":19.19,"t":"2025-11-25T05:00:00Z","v":8785124,"vw":19.689721},{"c":20.26,"h":20.645,"l":19.6,"n":59302,"o":19.7,"t":"2025-11-26T05:00:00Z","v":7166647,"vw":20.188349},{"c":20.4,"h":20.53,"l":20.16,"n":30244,"o":20.35,"t":"2025-11-28T05:00:00Z","v":3597311,"vw":20.389695},{"c":21.25,"h":21.275,"l":20.2,"n":85861,"o":20.33,"t":"2025-12-01T05:00:00Z","v":12849595,"vw":20.898118},{"c":20.83,"h":21.44,"l":20.725,"n":112672,"o":21.3,"t":"2025-12-02T05:00:00Z","v":17186158,"vw":20.914756},{"c":23.97,"h":24.4099,"l":23.07,"n":200940,"o":23.855,"t":"2025-12-03T05:00:00Z","v":33426616,"vw":23.947054},{"c":24.18,"h":24.66,"l":23.78,"n":107724,"o":24.06,"t":"2025-12-04T05:00:00Z","v":15167344,"vw":24.258431},{"c":23.09,"h":24.48,"l":22.97,"n":98955,"o":24.04,"t":"2025-12-05T05:00:00Z","v":13488236,"vw":23.660529},{"c":22.42,"h":23.115,"l":22.12,"n":70988,"o":23.09,"t":"2025-12-08T05:00:00Z","v":10106865,"vw":22.460356},{"c":23.91,"h":23.96,"l":22.26,"n":62926,"o":22.4,"t":"2025-12-09T05:00:00Z","v":9449099,"vw":23.312729},{"c":24.16,"h":24.695,"l":23.39,"n":65928,"o":23.53,"t":"2025-12-10T05:00:00Z","v":10098689,"vw":24.206737},{"c":25.07,"h":25.085,"l":24.19,"n":55929,"o":24.2,"t":"2025-12-11T05:00:00Z","v":6282461,"vw":24.876719},{"c":25.46,"h":25.57,"l":24.975,"n":67052,"o":25.2,"t":"2025-12-12T05:00:00Z","v":6287244,"vw":25.319235},{"c":27.01,"h":27.31,"l":25.37,"n":117033,"o":25.42,"t":"2025-12-15T05:00:00Z","v":14301851,"vw":26.719009},{"c":27.36,"h":27.4,"l":26.6401,"n":73096,"o":26.95,"t":"2025-12-16T05:00:00Z","v":9511036,"vw":27.074493},{"c":26.92,"h":27.84,"l":26.805,"n":72470,"o":27.38,"t":"2025-12-17T05:00:00Z","v":9174321,"vw":27.266044},{"c":27.54,"h":28.08,"l":27.16,"n":57367,"o":27.33,"t":"2025-12-18T05:00:00Z","v":6871745,"vw":27.662981},{"c":27.84,"h":28.1499,"l":27.165,"n":63059,"o":27.5,"t":"2025-12-19T05:00:00Z","v":11572525,"vw":27.685465},{"c":27.2,"h":28.15,"l":27.09,"n":58090,"o":28,"t":"2025-12-22T05:00:00Z","v":6620652,"vw":27.419408},{"c":26.6,"h":27.56,"l":26.28,"n":66111,"o":27.49,"t":"2025-12-23T05:00:00Z","v":7332839,"vw":26.644737},{"c":26.65,"h":26.85,"l":26.21,"n":26654,"o":26.64,"t":"2025-12-24T05:00:00Z","v":2612597,"vw":26.620848},{"c":26.36,"h":26.57,"l":26.081,"n":35992,"o":26.5,"t":"2025-12-26T05:00:00Z","v":3598063,"vw":26.318432},{"c":26.93,"h":27.12,"l":26,"n":48816,"o":26.16,"t":"2025-12-29T05:00:00Z","v":5778819,"vw":26.803699},{"c":26.69,"h":27.02,"l":26.2,"n":41228,"o":26.75,"t":"2025-12-30T05:00:00Z","v":4532480,"vw":26.739459},{"c":26.37,"h":26.88,"l":26.33,"n":35454,"o":26.65,"t":"2025-12-31T05:00:00Z","v":3353623,"vw":26.526941},{"c":26.36,"h":26.72,"l":25.795,"n":57619,"o":26.34,"t":"2026-01-02T05:00:00Z","v":5623821,"vw":26.191044},{"c":26.85,"h":27.57,"l":26.24,"n":50763,"o":26.35,"t":"2026-01-05T05:00:00Z","v":5523647,"vw":27.053669},{"c":28.19,"h":28.46,"l":26.76,"n":60766,"o":26.76,"t":"2026-01-06T05:00:00Z","v":7020899,"vw":28.078183},{"c":27.17,"h":28.3,"l":27.095,"n":46695,"o":28.06,"t":"2026-01-07T05:00:00Z","v":5300916,"vw":27.531861},{"c":27.75,"h":27.99,"l":27.202,"n":45420,"o":27.23,"t":"2026-01-08T05:00:00Z","v":4720530,"vw":27.688116},{"c":26.82,"h":28.3,"l":26.37,"n":80865,"o":27.81,"t":"2026-01-09T05:00:00Z","v":9186773,"vw":26.92201},{"c":25.87,"h":26.26,"l":23.88,"n":103194,"o":24.28,"t":"2026-01-12T05:00:00Z","v":13322838,"vw":25.169637},{"c":26.69,"h":27.075,"l":25.8,"n":48780,"o":26.27,"t":"2026-01-13T05:00:00Z","v":4679025,"vw":26.666506},{"c":25.68,"h":26.95,"l":25.46,"n":59705,"o":26.535,"t":"2026-01-14T05:00:00Z","v":5798342,"vw":25.886803},{"c":25.81,"h":26.12,"l":25.32,"n":56691,"o":25.46,"t":"2026-01-15T05:00:00Z","v":6016659,"vw":25.669051},{"c":25.44,"h":25.96,"l":25.195,"n":48054,"o":25.74,"t":"2026-01-16T05:00:00Z","v":5200936,"vw":25.471973},{"c":25.51,"h":25.7,"l":24.7012,"n":55184,"o":24.97,"t":"2026-01-20T05:00:00Z","v":6223884,"vw":25.30179},{"c":26,"h":26.1499,"l":25.48,"n":50424,"o":25.62,"t":"2026-01-21T05:00:00Z","v":5670473,"vw":25.872379},{"c":25.14,"h":26.69,"l":24.95,"n":53851,"o":26.08,"t":"2026-01-22T05:00:00Z","v":5610293,"vw":25.519289},{"c":24.14,"h":25.14,"l":24.08,"n":67757,"o":25.02,"t":"2026-01-23T05:00:00Z","v":8320121,"vw":24.363813},{"c":23.97,"h":24.36,"l":23.89,"n":56030,"o":24.01,"t":"2026-01-26T05:00:00Z","v":6143272,"vw":24.072289},{"c":23.44,"h":24.21,"l":23.3,"n":53836,"o":24.19,"t":"2026-01-27T05:00:00Z","v":5775002,"vw":23.508673},{"c":23.13,"h":23.67,"l":23,"n":51522,"o":23.65,"t":"2026-01-28T05:00:00Z","v":5239824,"vw":23.249706},{"c":23.31,"h":23.35,"l":22.885,"n":44265,"o":23.15,"t":"2026-01-29T05:00:00Z","v":4836798,"vw":23.159802},{"c":23.31,"h":23.68,"l":22.92,"n":48281,"o":23,"t":"2026-01-30T05:00:00Z","v":4838258,"vw":23.230322},{"c":24.65,"h":24.67,"l":23.4,"n":65067,"o":23.49,"t":"2026-02-02T05:00:00Z","v":6785307,"vw":24.365917},{"c":24.02,"h":24.9625,"l":23.835,"n":49275,"o":24.69,"t":"2026-02-03T05:00:00Z","v":4856078,"vw":24.240329},{"c":24.18,"h":24.23,"l":23.46,"n":52418,"o":24,"t":"2026-02-04T05:00:00Z","v":4430864,"vw":23.973043},{"c":23.09,"h":24.6,"l":22.73,"n":53260,"o":24.01,"t":"2026-02-05T05:00:00Z","v":5085365,"vw":23.189976},{"c":23.76,"h":24.01,"l":23.5,"n":43044,"o":23.77,"t":"2026-02-06T05:00:00Z","v":3683701,"vw":23.771103},{"c":23.56,"h":23.875,"l":23.2638,"n":39199,"o":23.71,"t":"2026-02-09T05:00:00Z","v":3477103,"vw":23.526326},{"c":23.63,"h":24.57,"l":23.33,"n":38674,"o":23.44,"t":"2026-02-10T05:00:00Z","v":3406479,"vw":23.874352},{"c":23.84,"h":24.59,"l":23.655,"n":36335,"o":23.83,"t":"2026-02-11T05:00:00Z","v":3932694,"vw":23.919162},{"c":24.54,"h":25.7,"l":24.05,"n":62240,"o":24.39,"t":"2026-02-12T05:00:00Z","v":6186853,"vw":24.579515},{"c":25.48,"h":25.61,"l":24.43,"n":60962,"o":24.63,"t":"2026-02-13T05:00:00Z","v":4899835,"vw":25.273696},{"c":24.93,"h":26.05,"l":23.96,"n":57124,"o":25.76,"t":"2026-02-17T05:00:00Z","v":5876204,"vw":24.679964},{"c":25.07,"h":25.425,"l":24.43,"n":42018,"o":24.54,"t":"2026-02-18T05:00:00Z","v":3712604,"vw":25.056557},{"c":24.95,"h":25.1503,"l":24.19,"n":34755,"o":24.64,"t":"2026-02-19T05:00:00Z","v":3186179,"vw":24.820808},{"c":25.26,"h":25.97,"l":24.28,"n":51703,"o":24.54,"t":"2026-02-20T05:00:00Z","v":5984167,"vw":25.052731},{"c":23.65,"h":24.73,"l":22.855,"n":56447,"o":24.73,"t":"2026-02-23T05:00:00Z","v":5420982,"vw":23.442539},{"c":23.76,"h":24.22,"l":23.5173,"n":39204,"o":23.65,"t":"2026-02-24T05:00:00Z","v":3757651,"vw":23.865116},{"c":24.04,"h":24.28,"l":23.73,"n":40404,"o":23.92,"t":"2026-02-25T05:00:00Z","v":3855828,"vw":24.025132},{"c":24.91,"h":25.2288,"l":24.18,"n":44077,"o":24.24,"t":"2026-02-26T05:00:00Z","v":4191486,"vw":24.935743},{"c":24.57,"h":24.625,"l":23.95,"n":42398,"o":24.47,"t":"2026-02-27T05:00:00Z","v":4013688,"vw":24.432152},{"c":22.5,"h":23.9,"l":22.385,"n":79938,"o":23.85,"t":"2026-03-02T05:00:00Z","v":7289536,"vw":22.796848},{"c":22.24,"h":22.495,"l":21.2,"n":58476,"o":21.82,"t":"2026-03-03T05:00:00Z","v":5932702,"vw":21.997532},{"c":22.45,"h":23.04,"l":22.24,"n":85584,"o":22.47,"t":"2026-03-04T05:00:00Z","v":10601119,"vw":22.541821},{"c":19.33,"h":21,"l":18.82,"n":118199,"o":20.65,"t":"2026-03-05T05:00:00Z","v":15112168,"vw":19.526457},{"c":18.46,"h":19.17,"l":18.43,"n":88935,"o":18.8,"t":"2026-03-06T05:00:00Z","v":9083262,"vw":18.675197},{"c":18.47,"h":18.56,"l":17.57,"n":99435,"o":18.06,"t":"2026-03-09T04:00:00Z","v":11952479,"vw":18.054229},{"c":18.76,"h":19.81,"l":18.215,"n":84148,"o":18.24,"t":"2026-03-10T04:00:00Z","v":9363134,"vw":19.1529},{"c":18.17,"h":18.845,"l":18.07,"n":48956,"o":18.59,"t":"2026-03-11T04:00:00Z","v":4565807,"vw":18.304548},{"c":17.56,"h":18.02,"l":17.48,"n":55022,"o":17.93,"t":"2026-03-12T04:00:00Z","v":5151647,"vw":17.699535},{"c":17.58,"h":17.99,"l":17.49,"n":51379,"o":17.79,"t":"2026-03-13T04:00:00Z","v":4591079,"vw":17.67308},{"c":17.41,"h":18.05,"l":17.335,"n":45486,"o":17.65,"t":"2026-03-16T04:00:00Z","v":4308437,"vw":17.588261},{"c":17.53,"h":17.9,"l":17.27,"n":43179,"o":17.83,"t":"2026-03-17T04:00:00Z","v":4131678,"vw":17.52641},{"c":17.25,"h":17.855,"l":17.19,"n":43009,"o":17.41,"t":"2026-03-18T04:00:00Z","v":4349117,"vw":17.423167},{"c":17.5,"h":17.69,"l":16.87,"n":52966,"o":17.12,"t":"2026-03-19T04:00:00Z","v":5831905,"vw":17.286659},{"c":17.22,"h":17.5971,"l":17.055,"n":46949,"o":17.49,"t":"2026-03-20T04:00:00Z","v":7428344,"vw":17.282941},{"c":16.87,"h":17.75,"l":16.82,"n":71240,"o":17.7,"t":"2026-03-23T04:00:00Z","v":8308778,"vw":17.109924},{"c":16.32,"h":16.74,"l":16.21,"n":59253,"o":16.55,"t":"2026-03-24T04:00:00Z","v":5773769,"vw":16.403061},{"c":16.52,"h":16.965,"l":16.34,"n":46511,"o":16.63,"t":"2026-03-25T04:00:00Z","v":4604881,"vw":16.547353},{"c":16.07,"h":16.72,"l":16.06,"n":47530,"o":16.28,"t":"2026-03-26T04:00:00Z","v":4977291,"vw":16.25357},{"c":16.13,"h":16.355,"l":15.85,"n":60504,"o":15.93,"t":"2026-03-27T04:00:00Z","v":6267239,"vw":16.121238},{"c":16.09,"h":16.75,"l":15.76,"n":51091,"o":16.5,"t":"2026-03-30T04:00:00Z","v":4716199,"vw":16.080244},{"c":16.7,"h":16.98,"l":16.235,"n":53892,"o":16.46,"t":"2026-03-31T04:00:00Z","v":4774584,"vw":16.602931},{"c":17.32,"h":17.685,"l":16.73,"n":50326,"o":16.83,"t":"2026-04-01T04:00:00Z","v":4473089,"vw":17.383062},{"c":16.84,"h":17.415,"l":16.75,"n":51331,"o":17.15,"t":"2026-04-02T04:00:00Z","v":5204363,"vw":16.925913},{"c":17.48,"h":17.495,"l":16.9,"n":36253,"o":17.03,"t":"2026-04-06T04:00:00Z","v":3666021,"vw":17.302647},{"c":17.36,"h":17.6,"l":17.05,"n":53568,"o":17.22,"t":"2026-04-07T04:00:00Z","v":5198469,"vw":17.325113},{"c":18.31,"h":18.56,"l":17.82,"n":61253,"o":18.35,"t":"2026-04-08T04:00:00Z","v":6649218,"vw":18.222101},{"c":18.54,"h":18.7991,"l":18.07,"n":36957,"o":18.18,"t":"2026-04-09T04:00:00Z","v":3344516,"vw":18.51464},{"c":18.32,"h":18.52,"l":18.09,"n":49197,"o":18.47,"t":"2026-04-10T04:00:00Z","v":4607633,"vw":18.251178},{"c":18.08,"h":18.205,"l":17.47,"n":54373,"o":18.09,"t":"2026-04-13T04:00:00Z","v":7341211,"vw":17.938835},{"c":17.77,"h":18.39,"l":17.705,"n":41157,"o":18.2,"t":"2026-04-14T04:00:00Z","v":4146795,"vw":17.8486},{"c":19.42,"h":19.44,"l":18.37,"n":76817,"o":18.53,"t":"2026-04-15T04:00:00Z","v":10774653,"vw":19.090194},{"c":19.17,"h":19.645,"l":18.94,"n":59036,"o":19.325,"t":"2026-04-16T04:00:00Z","v":5514135,"vw":19.307824},{"c":19.42,"h":19.9,"l":19.355,"n":41057,"o":19.58,"t":"2026-04-17T04:00:00Z","v":4021802,"vw":19.548442},{"c":19.88,"h":20.09,"l":19.26,"n":42573,"o":19.48,"t":"2026-04-20T04:00:00Z","v":4605606,"vw":19.852416},{"c":19.31,"h":20.495,"l":19.2205,"n":45692,"o":19.9,"t":"2026-04-21T04:00:00Z","v":4968279,"vw":19.624996},{"c":18.71,"h":19.7199,"l":18.63,"n":46183,"o":19.31,"t":"2026-04-22T04:00:00Z","v":4450710,"vw":18.785583},{"c":18.19,"h":18.78,"l":17.9,"n":44067,"o":18.63,"t":"2026-04-23T04:00:00Z","v":3860310,"vw":18.255678},{"c":17.91,"h":18.17,"l":17.795,"n":31270,"o":18.13,"t":"2026-04-24T04:00:00Z","v":2725528,"vw":17.933553},{"c":17.89,"h":18.035,"l":17.67,"n":34601,"o":17.9,"t":"2026-04-27T04:00:00Z","v":4085930,"vw":17.878783},{"c":17.37,"h":18.13,"l":17.201,"n":42031,"o":17.89,"t":"2026-04-28T04:00:00Z","v":3915820,"vw":17.416766},{"c":17.12,"h":17.315,"l":16.92,"n":39304,"o":17.18,"t":"2026-04-29T04:00:00Z","v":3899769,"vw":17.087198},{"c":17.42,"h":17.475,"l":17.15,"n":34655,"o":17.18,"t":"2026-04-30T04:00:00Z","v":3862511,"vw":17.367246},{"c":16.94,"h":17.5,"l":16.79,"n":47841,"o":17.42,"t":"2026-05-01T04:00:00Z","v":5013928,"vw":17.02376},{"c":16.4,"h":16.895,"l":16.32,"n":38002,"o":16.68,"t":"2026-05-04T04:00:00Z","v":4517850,"vw":16.490602},{"c":16.66,"h":16.875,"l":16.41,"n":40806,"o":16.49,"t":"2026-05-05T04:00:00Z","v":3648097,"vw":16.663892},{"c":16.91,"h":17.66,"l":16.895,"n":43187,"o":17.21,"t":"2026-05-06T04:00:00Z","v":4206398,"vw":17.075225},{"c":16.64,"h":17.19,"l":16.415,"n":34331,"o":16.99,"t":"2026-05-07T04:00:00Z","v":2985794,"vw":16.678998},{"c":16.68,"h":16.99,"l":16.45,"n":31394,"o":16.69,"t":"2026-05-08T04:00:00Z","v":2572457,"vw":16.724481},{"c":15.52,"h":16.73,"l":15.49,"n":46575,"o":16.7,"t":"2026-05-11T04:00:00Z","v":4548421,"vw":15.698862},{"c":15.66,"h":15.815,"l":14.985,"n":53308,"o":15.36,"t":"2026-05-12T04:00:00Z","v":6491293,"vw":15.468667},{"c":15.42,"h":15.515,"l":15.03,"n":47058,"o":15.43,"t":"2026-05-13T04:00:00Z","v":5008413,"vw":15.320751},{"c":15.53,"h":15.96,"l":15.43,"n":37745,"o":15.69,"t":"2026-05-14T04:00:00Z","v":3471505,"vw":15.555881},{"c":15.29,"h":15.61,"l":15.25,"n":33678,"o":15.44,"t":"2026-05-15T04:00:00Z","v":3718766,"vw":15.340916},{"c":14.86,"h":15.49,"l":14.77,"n":51784,"o":15.37,"t":"2026-05-18T04:00:00Z","v":5026165,"vw":14.997686},{"c":15.36,"h":15.61,"l":14.69,"n":59098,"o":15.06,"t":"2026-05-19T04:00:00Z","v":6323583,"vw":15.308554},{"c":16.4,"h":16.415,"l":15.2,"n":55495,"o":15.43,"t":"2026-05-20T04:00:00Z","v":5871428,"vw":16.131355},{"c":16.55,"h":16.76,"l":15.82,"n":53691,"o":16.15,"t":"2026-05-21T04:00:00Z","v":5808356,"vw":16.488907},{"c":16.53,"h":16.6992,"l":16.3601,"n":39309,"o":16.63,"t":"2026-05-22T04:00:00Z","v":3580139,"vw":16.54113},{"c":17.13,"h":17.23,"l":16.78,"n":52141,"o":16.84,"t":"2026-05-26T04:00:00Z","v":5394381,"vw":17.063645},{"c":17.56,"h":17.98,"l":17.285,"n":56614,"o":17.395,"t":"2026-05-27T04:00:00Z","v":5580846,"vw":17.631207},{"c":17.92,"h":18.46,"l":17.3468,"n":101058,"o":17.39,"t":"2026-05-28T04:00:00Z","v":13381293,"vw":18.171872},{"c":15.8,"h":15.85,"l":14.5413,"n":131612,"o":14.65,"t":"2026-05-29T04:00:00Z","v":18504810,"vw":15.520306},{"c":16.14,"h":16.315,"l":15.38,"n":75227,"o":15.8,"t":"2026-06-01T04:00:00Z","v":9424069,"vw":15.970106},{"c":16.04,"h":16.23,"l":15.79,"n":45895,"o":15.97,"t":"2026-06-02T04:00:00Z","v":4446749,"vw":16.030452},{"c":16.34,"h":16.375,"l":15.63,"n":50907,"o":15.8,"t":"2026-06-03T04:00:00Z","v":5086196,"vw":16.147863},{"c":16.66,"h":16.725,"l":16.1215,"n":50481,"o":16.35,"t":"2026-06-04T04:00:00Z","v":5908761,"vw":16.5663},{"c":16.44,"h":16.68,"l":16.22,"n":44338,"o":16.41,"t":"2026-06-05T04:00:00Z","v":4522776,"vw":16.411832},{"c":17.29,"h":17.51,"l":16.42,"n":51919,"o":16.49,"t":"2026-06-08T04:00:00Z","v":5428684,"vw":17.21069},{"c":17.57,"h":18.12,"l":17.13,"n":49489,"o":17.555,"t":"2026-06-09T04:00:00Z","v":4720903,"vw":17.539161},{"c":17.53,"h":18.35,"l":17.35,"n":49205,"o":17.5,"t":"2026-06-10T04:00:00Z","v":5021400,"vw":17.709332},{"c":18.29,"h":18.31,"l":17.56,"n":47472,"o":17.84,"t":"2026-06-11T04:00:00Z","v":5060818,"vw":18.020589},{"c":18.79,"h":19.17,"l":18.365,"n":62746,"o":18.42,"t":"2026-06-12T04:00:00Z","v":7043454,"vw":18.858711},{"c":18.46,"h":19.28,"l":18.33,"n":45798,"o":18.86,"t":"2026-06-15T04:00:00Z","v":5970075,"vw":18.58305},{"c":17.54,"h":18.6716,"l":17.4907,"n":45448,"o":18.36,"t":"2026-06-16T04:00:00Z","v":4976647,"vw":17.80515},{"c":17.1,"h":18.3778,"l":17.045,"n":54329,"o":17.68,"t":"2026-06-17T04:00:00Z","v":5019336,"vw":17.509541},{"c":17.81,"h":18.215,"l":17.25,"n":46842,"o":17.37,"t":"2026-06-18T04:00:00Z","v":6205595,"vw":17.858623},{"c":17.79,"h":17.855,"l":17.525,"n":40316,"o":17.74,"t":"2026-06-22T04:00:00Z","v":3941624,"vw":17.758049},{"c":17.73,"h":17.94,"l":17.465,"n":36067,"o":17.49,"t":"2026-06-23T04:00:00Z","v":3745760,"vw":17.772607},{"c":18.5,"h":18.79,"l":17.769,"n":50714,"o":17.87,"t":"2026-06-24T04:00:00Z","v":5318936,"vw":18.495429},{"c":18.05,"h":18.54,"l":18.02,"n":40092,"o":18.54,"t":"2026-06-25T04:00:00Z","v":4013431,"vw":18.157688},{"c":17.88,"h":18.23,"l":17.595,"n":44630,"o":17.73,"t":"2026-06-26T04:00:00Z","v":7111981,"vw":17.843131},{"c":17.07,"h":17.6,"l":16.85,"n":46060,"o":17.6,"t":"2026-06-29T04:00:00Z","v":5160707,"vw":17.069699},{"c":17.2,"h":17.22,"l":16.56,"n":38755,"o":17.1,"t":"2026-06-30T04:00:00Z","v":3519136,"vw":17.067831},{"c":17.29,"h":17.345,"l":16.86,"n":34384,"o":17.07,"t":"2026-07-01T04:00:00Z","v":3467424,"vw":17.212234},{"c":16.46,"h":17.2,"l":16.315,"n":50455,"o":17.2,"t":"2026-07-02T04:00:00Z","v":6774229,"vw":16.535632},{"c":16.5,"h":16.705,"l":16.07,"n":44568,"o":16.39,"t":"2026-07-06T04:00:00Z","v":4157100,"vw":16.477308},{"c":16.52,"h":16.955,"l":16.335,"n":49547,"o":16.56,"t":"2026-07-07T04:00:00Z","v":5072201,"vw":16.555454},{"c":16.32,"h":16.53,"l":15.85,"n":41645,"o":16.49,"t":"2026-07-08T04:00:00Z","v":4144745,"vw":16.183314},{"c":16.68,"h":16.795,"l":16.225,"n":34858,"o":16.4,"t":"2026-07-09T04:00:00Z","v":3871605,"vw":16.661946},{"c":16.81,"h":16.855,"l":16.32,"n":31345,"o":16.55,"t":"2026-07-10T04:00:00Z","v":2666574,"vw":16.686622},{"c":16.03,"h":16.95,"l":15.915,"n":50624,"o":16.68,"t":"2026-07-13T04:00:00Z","v":5935052,"vw":16.156193},{"c":16.15,"h":16.23,"l":15.74,"n":36851,"o":16.21,"t":"2026-07-14T04:00:00Z","v":4696382,"vw":16.074907},{"c":17.41,"h":17.515,"l":16.21,"n":51752,"o":16.32,"t":"2026-07-15T04:00:00Z","v":7391001,"vw":17.260451},{"c":17.49,"h":17.93,"l":17.24,"n":50326,"o":17.29,"t":"2026-07-16T04:00:00Z","v":4949862,"vw":17.541082},{"c":17.03,"h":17.88,"l":16.86,"n":44048,"o":17.23,"t":"2026-07-17T04:00:00Z","v":3697951,"vw":17.187533},{"c":17.54,"h":17.87,"l":17.105,"n":43332,"o":17.49,"t":"2026-07-20T04:00:00Z","v":4718770,"vw":17.455455},{"c":17.36,"h":17.515,"l":16.98,"n":43164,"o":17.29,"t":"2026-07-21T04:00:00Z","v":3633899,"vw":17.280263},{"c":17.82,"h":17.93,"l":17.3,"n":34493,"o":17.42,"t":"2026-07-22T04:00:00Z","v":3415771,"vw":17.717393},{"c":17.08,"h":17.63,"l":16.98,"n":38137,"o":17.44,"t":"2026-07-23T04:00:00Z","v":3197388,"vw":17.169625},{"c":17,"h":17.325,"l":16.69,"n":38004,"o":16.85,"t":"2026-07-24T04:00:00Z","v":3767829,"vw":17.050715},{"c":17.77,"h":17.805,"l":17.335,"n":39951,"o":17.51,"t":"2026-07-27T04:00:00Z","v":3977413,"vw":17.607012},{"c":18.14,"h":18.29,"l":17.86,"n":46647,"o":17.94,"t":"2026-07-28T04:00:00Z","v":4568858,"vw":18.071903},{"c":17.54,"h":17.94,"l":17.23,"n":43051,"o":17.73,"t":"2026-07-29T04:00:00Z","v":3819396,"vw":17.524399},{"c":17.31,"h":17.5,"l":17.08,"n":29525,"o":17.5,"t":"2026-07-30T04:00:00Z","v":2385477,"vw":17.266195},{"c":17.18,"h":17.42,"l":16.935,"n":42600,"o":17.1,"t":"2026-07-31T04:00:00Z","v":4466231,"vw":17.192433},{"c":17.87,"h":17.875,"l":17.31,"n":45246,"o":17.33,"t":"2026-08-03T04:00:00Z","v":4596243,"vw":17.703161},{"c":18.08,"h":18.23,"l":17.6,"n":51254,"o":17.68,"t":"2026-08-04T04:00:00Z","v":4434092,"vw":18.044268},{"c":17.82,"h":18.43,"l":17.79,"n":43440,"o":18.08,"t":"2026-08-05T04:00:00Z","v":3094070,"vw":17.949329},{"c":17.72,"h":18.11,"l":17.6,"n":48326,"o":17.74,"t":"2026-08-06T04:00:00Z","v":4972073,"vw":17.834158},{"c":17.97,"h":18.05,"l":17.44,"n":36363,"o":17.75,"t":"2026-08-07T04:00:00Z","v":2756043,"vw":17.887887},{"c":18.32,"h":18.46,"l":17.75,"n":42670,"o":18.1,"t":"2026-08-10T04:00:00Z","v":3972648,"vw":18.243194},{"c":17.36,"h":18.1,"l":17.325,"n":47477,"o":17.97,"t":"2026-08-11T04:00:00Z","v":4091422,"vw":17.534614},{"c":16.24,"h":17.25,"l":16.205,"n":81813,"o":17.23,"t":"2026-08-12T04:00:00Z","v":8675531,"vw":16.395236},{"c":16.3,"h":16.41,"l":15.815,"n":56191,"o":16.39,"t":"2026-08-13T04:00:00Z","v":5982592,"vw":16.119716},{"c":16.17,"h":16.38,"l":16.09,"n":42299,"o":16.3,"t":"2026-08-14T04:00:00Z","v":3277508,"vw":16.21375},{"c":16.35,"h":16.49,"l":15.95,"n":43772,"o":16.005,"t":"2026-08-17T04:00:00Z","v":4249178,"vw":16.329124},{"c":16.35,"h":16.67,"l":16.25,"n":37825,"o":16.55,"t":"2026-08-18T04:00:00Z","v":3182088,"vw":16.441833},{"c":16.67,"h":16.995,"l":16.595,"n":42014,"o":16.62,"t":"2026-08-19T04:00:00Z","v":4221949,"vw":16.713167},{"c":16,"h":16.44,"l":15.85,"n":43917,"o":16.43,"t":"2026-08-20T04:00:00Z","v":4142953,"vw":16.056182},{"c":16.17,"h":16.39,"l":16.1,"n":30486,"o":16.24,"t":"2026-08-21T04:00:00Z","v":3139510,"vw":16.189261},{"c":16.87,"h":16.9525,"l":16.34,"n":47486,"o":16.37,"t":"2026-08-24T04:00:00Z","v":4387479,"vw":16.810689},{"c":16.73,"h":16.88,"l":16.425,"n":43409,"o":16.88,"t":"2026-08-25T04:00:00Z","v":4657986,"vw":16.733861},{"c":17.59,"h":17.795,"l":17.14,"n":57906,"o":17.23,"t":"2026-08-26T04:00:00Z","v":7599093,"vw":17.529404},{"c":16.69,"h":17.41,"l":16.61,"n":38888,"o":17.27,"t":"2026-08-27T04:00:00Z","v":4276216,"vw":16.868923},{"c":16.87,"h":17.35,"l":16.845,"n":43050,"o":17.06,"t":"2026-08-28T04:00:00Z","v":4748640,"vw":17.020478},{"c":16.63,"h":16.77,"l":16.44,"n":47835,"o":16.5,"t":"2026-08-31T04:00:00Z","v":4995589,"vw":16.603907},{"c":16.58,"h":16.935,"l":16.17,"n":43314,"o":16.4,"t":"2026-09-01T04:00:00Z","v":4924437,"vw":16.606961},{"c":16.66,"h":16.95,"l":16.46,"n":45414,"o":16.65,"t":"2026-09-02T04:00:00Z","v":4387094,"vw":16.748661},{"c":17.01,"h":17.165,"l":16.44,"n":52816,"o":16.8,"t":"2026-09-03T04:00:00Z","v":5186992,"vw":16.95346},{"c":17.39,"h":17.39,"l":16.59,"n":51198,"o":16.72,"t":"2026-09-04T04:00:00Z","v":5377174,"vw":17.174473},{"c":17.22,"h":17.5,"l":16.97,"n":95908,"o":17.39,"t":"2026-09-08T04:00:00Z","v":10919549,"vw":17.170287},{"c":16.89,"h":17.415,"l":16.76,"n":127582,"o":17.11,"t":"2026-09-09T04:00:00Z","v":18233160,"vw":17.032943},{"c":14.53,"h":15.12,"l":14.1,"n":168058,"o":14.685,"t":"2026-09-10T04:00:00Z","v":28373898,"vw":14.433042},{"c":15.02,"h":15.1,"l":14.48,"n":81521,"o":14.71,"t":"2026-09-11T04:00:00Z","v":11373677,"vw":14.870777},{"c":15.43,"h":15.665,"l":14.61,"n":65052,"o":14.85,"t":"2026-09-14T04:00:00Z","v":7601399,"vw":15.354678},{"c":14.81,"h":15.445,"l":14.6101,"n":62007,"o":15.34,"t":"2026-09-15T04:00:00Z","v":7408378,"vw":14.79335},{"c":14.81,"h":15.205,"l":14.63,"n":42814,"o":14.82,"t":"2026-09-16T04:00:00Z","v":5326177,"vw":14.899437},{"c":14.91,"h":15.0729,"l":14.8112,"n":37473,"o":15.04,"t":"2026-09-17T04:00:00Z","v":3649617,"vw":14.936038},{"c":15.06,"h":15.2,"l":14.885,"n":35491,"o":14.89,"t":"2026-09-18T04:00:00Z","v":6936029,"vw":15.058852},{"c":15.46,"h":15.53,"l":15.04,"n":49330,"o":15.2,"t":"2026-09-21T04:00:00Z","v":5749927,"vw":15.370814},{"c":15.92,"h":16.07,"l":15.645,"n":48748,"o":15.72,"t":"2026-09-22T04:00:00Z","v":5400744,"vw":15.904784},{"c":15.92,"h":16.04,"l":15.7,"n":46510,"o":15.92,"t":"2026-09-23T04:00:00Z","v":5779250,"vw":15.926974},{"c":16.08,"h":16.2,"l":15.625,"n":40093,"o":15.98,"t":"2026-09-24T04:00:00Z","v":3813845,"vw":15.985495},{"c":16.58,"h":16.59,"l":16.01,"n":40382,"o":16.24,"t":"2026-09-25T04:00:00Z","v":4459533,"vw":16.424095},{"c":17.31,"h":17.61,"l":16.31,"n":74732,"o":16.6,"t":"2026-09-28T04:00:00Z","v":9188176,"vw":17.291899},{"c":18.14,"h":18.21,"l":17.2,"n":64290,"o":17.36,"t":"2026-09-29T04:00:00Z","v":7041278,"vw":17.794956},{"c":17.78,"h":18.68,"l":17.659,"n":49622,"o":18.155,"t":"2026-09-30T04:00:00Z","v":5736783,"vw":17.919586},{"c":17.97,"h":18.17,"l":17.65,"n":43476,"o":17.82,"t":"2026-10-01T04:00:00Z","v":7046766,"vw":17.951756},{"c":17.71,"h":18.04,"l":17.62,"n":40579,"o":18.01,"t":"2026-10-02T04:00:00Z","v":5532956,"vw":17.727838},{"c":18.11,"h":18.15,"l":17.37,"n":44752,"o":17.74,"t":"2026-10-05T04:00:00Z","v":4913348,"vw":17.946627},{"c":17.89,"h":18.28,"l":17.77,"n":43207,"o":18.136,"t":"2026-10-06T04:00:00Z","v":5004041,"vw":17.989343},{"c":17.66,"h":17.87,"l":17.43,"n":31750,"o":17.62,"t":"2026-10-07T04:00:00Z","v":3870287,"vw":17.661824},{"c":17.97,"h":18.07,"l":17.31,"n":41885,"o":17.41,"t":"2026-10-08T04:00:00Z","v":4100271,"vw":17.832287},{"c":18.17,"h":18.415,"l":17.615,"n":40504,"o":17.86,"t":"2026-10-09T04:00:00Z","v":4401162,"vw":18.137292},{"c":18.07,"h":18.4099,"l":17.95,"n":41390,"o":18.08,"t":"2026-10-12T04:00:00Z","v":5640906,"vw":18.124924},{"c":17.78,"h":18.52,"l":17.72,"n":37256,"o":18.14,"t":"2026-10-13T04:00:00Z","v":3832463,"vw":17.88249},{"c":17.6,"h":17.71,"l":17.3,"n":36318,"o":17.57,"t":"2026-10-14T04:00:00Z","v":3674297,"vw":17.522093},{"c":18.05,"h":18.165,"l":17.6,"n":35900,"o":17.74,"t":"2026-10-15T04:00:00Z","v":3350694,"vw":18.019803}],"volatilityBars":[{"c":17.52,"h":17.55,"l":17.52,"n":2,"o":17.55,"t":"2026-10-08T12:30:00Z","v":213,"vw":17.535915},{"c":17.36,"h":17.5,"l":17.31,"n":1116,"o":17.41,"t":"2026-10-08T13:30:00Z","v":161007,"vw":17.368475},{"c":17.555,"h":17.56,"l":17.37,"n":759,"o":17.37,"t":"2026-10-08T13:45:00Z","v":96148,"vw":17.481413},{"c":17.54,"h":17.595,"l":17.48,"n":693,"o":17.53,"t":"2026-10-08T14:00:00Z","v":66939,"vw":17.538026},{"c":17.585,"h":17.675,"l":17.55,"n":1307,"o":17.55,"t":"2026-10-08T14:15:00Z","v":94678,"vw":17.608397},{"c":17.625,"h":17.675,"l":17.5899,"n":1439,"o":17.59,"t":"2026-10-08T14:30:00Z","v":87198,"vw":17.635843},{"c":17.635,"h":17.65,"l":17.595,"n":932,"o":17.625,"t":"2026-10-08T14:45:00Z","v":59451,"vw":17.625121},{"c":17.59,"h":17.685,"l":17.59,"n":1433,"o":17.63,"t":"2026-10-08T15:00:00Z","v":122569,"vw":17.652306},{"c":17.645,"h":17.655,"l":17.565,"n":1071,"o":17.59,"t":"2026-10-08T15:15:00Z","v":73097,"vw":17.604081},{"c":17.5801,"h":17.64,"l":17.55,"n":1398,"o":17.64,"t":"2026-10-08T15:30:00Z","v":105116,"vw":17.584189},{"c":17.615,"h":17.64,"l":17.58,"n":1250,"o":17.585,"t":"2026-10-08T15:45:00Z","v":83614,"vw":17.614423},{"c":17.69,"h":17.7,"l":17.59,"n":1547,"o":17.615,"t":"2026-10-08T16:00:00Z","v":102513,"vw":17.637557},{"c":17.745,"h":17.84,"l":17.695,"n":2336,"o":17.695,"t":"2026-10-08T16:15:00Z","v":185729,"vw":17.746858},{"c":17.79,"h":17.805,"l":17.73,"n":1101,"o":17.74,"t":"2026-10-08T16:30:00Z","v":74687,"vw":17.772778},{"c":17.825,"h":17.875,"l":17.76,"n":1216,"o":17.79,"t":"2026-10-08T16:45:00Z","v":74493,"vw":17.816253},{"c":17.915,"h":17.915,"l":17.775,"n":1383,"o":17.82,"t":"2026-10-08T17:00:00Z","v":95875,"vw":17.833949},{"c":17.92,"h":17.985,"l":17.87,"n":1619,"o":17.905,"t":"2026-10-08T17:15:00Z","v":116897,"vw":17.931609},{"c":17.97,"h":17.98,"l":17.885,"n":1368,"o":17.92,"t":"2026-10-08T17:30:00Z","v":107839,"vw":17.925663},{"c":17.965,"h":17.985,"l":17.925,"n":1324,"o":17.97,"t":"2026-10-08T17:45:00Z","v":98331,"vw":17.952495},{"c":17.955,"h":17.995,"l":17.95,"n":1408,"o":17.96,"t":"2026-10-08T18:00:00Z","v":97654,"vw":17.971268},{"c":17.885,"h":17.98,"l":17.885,"n":1116,"o":17.955,"t":"2026-10-08T18:15:00Z","v":53927,"vw":17.934251},{"c":17.8401,"h":17.9,"l":17.8,"n":1267,"o":17.885,"t":"2026-10-08T18:30:00Z","v":69265,"vw":17.845686},{"c":17.89,"h":17.9,"l":17.835,"n":1245,"o":17.845,"t":"2026-10-08T18:45:00Z","v":67021,"vw":17.86014},{"c":17.9,"h":17.925,"l":17.83,"n":1807,"o":17.88,"t":"2026-10-08T19:00:00Z","v":115722,"vw":17.877375},{"c":17.95,"h":17.98,"l":17.88,"n":2116,"o":17.895,"t":"2026-10-08T19:15:00Z","v":130766,"vw":17.936067},{"c":17.91,"h":18.07,"l":17.91,"n":2608,"o":17.945,"t":"2026-10-08T19:30:00Z","v":192204,"vw":17.985411},{"c":17.97,"h":18,"l":17.91,"n":6923,"o":17.915,"t":"2026-10-08T19:45:00Z","v":690779,"vw":17.954679},{"c":17.83,"h":17.98,"l":17.83,"n":52,"o":17.98,"t":"2026-10-08T20:00:00Z","v":875883,"vw":17.969981},{"c":17.87,"h":17.96,"l":17.615,"n":1101,"o":17.86,"t":"2026-10-09T13:30:00Z","v":151445,"vw":17.841526},{"c":18.13,"h":18.19,"l":17.865,"n":2579,"o":17.88,"t":"2026-10-09T13:45:00Z","v":463122,"vw":17.954695},{"c":17.9968,"h":18.16,"l":17.945,"n":1972,"o":18.13,"t":"2026-10-09T14:00:00Z","v":175395,"vw":18.053097},{"c":17.975,"h":18.09,"l":17.965,"n":1129,"o":18.02,"t":"2026-10-09T14:15:00Z","v":90175,"vw":18.037121},{"c":18.085,"h":18.12,"l":17.96,"n":1074,"o":17.97,"t":"2026-10-09T14:30:00Z","v":105486,"vw":18.052212},{"c":18.04,"h":18.115,"l":18.025,"n":1335,"o":18.09,"t":"2026-10-09T14:45:00Z","v":162918,"vw":18.072572},{"c":18.055,"h":18.11,"l":18.015,"n":1246,"o":18.04,"t":"2026-10-09T15:00:00Z","v":95818,"vw":18.058555},{"c":18.085,"h":18.09,"l":18.045,"n":876,"o":18.055,"t":"2026-10-09T15:15:00Z","v":50068,"vw":18.064942},{"c":18.125,"h":18.155,"l":18.09,"n":1046,"o":18.09,"t":"2026-10-09T15:30:00Z","v":78071,"vw":18.11814},{"c":18.135,"h":18.16,"l":18.11,"n":1018,"o":18.12,"t":"2026-10-09T15:45:00Z","v":82275,"vw":18.139565},{"c":18.13,"h":18.15,"l":18.11,"n":804,"o":18.135,"t":"2026-10-09T16:00:00Z","v":49528,"vw":18.132874},{"c":18.225,"h":18.2275,"l":18.13,"n":1048,"o":18.13,"t":"2026-10-09T16:15:00Z","v":69622,"vw":18.160633},{"c":18.25,"h":18.255,"l":18.205,"n":844,"o":18.225,"t":"2026-10-09T16:30:00Z","v":68504,"vw":18.23694},{"c":18.355,"h":18.375,"l":18.25,"n":1379,"o":18.255,"t":"2026-10-09T16:45:00Z","v":110191,"vw":18.313024},{"c":18.35,"h":18.415,"l":18.34,"n":1618,"o":18.35,"t":"2026-10-09T17:00:00Z","v":112282,"vw":18.363431},{"c":18.285,"h":18.36,"l":18.27,"n":1903,"o":18.35,"t":"2026-10-09T17:15:00Z","v":151775,"vw":18.333869},{"c":18.26,"h":18.3,"l":18.215,"n":1259,"o":18.29,"t":"2026-10-09T17:30:00Z","v":86872,"vw":18.250091},{"c":18.235,"h":18.275,"l":18.2,"n":1047,"o":18.255,"t":"2026-10-09T17:45:00Z","v":71167,"vw":18.228266},{"c":18.235,"h":18.25,"l":18.21,"n":1111,"o":18.23,"t":"2026-10-09T18:00:00Z","v":73222,"vw":18.227578},{"c":18.245,"h":18.255,"l":18.22,"n":829,"o":18.235,"t":"2026-10-09T18:15:00Z","v":58761,"vw":18.23531},{"c":18.265,"h":18.28,"l":18.24,"n":1180,"o":18.245,"t":"2026-10-09T18:30:00Z","v":81747,"vw":18.264005},{"c":18.245,"h":18.285,"l":18.2,"n":1747,"o":18.27,"t":"2026-10-09T18:45:00Z","v":294731,"vw":18.232783},{"c":18.26,"h":18.265,"l":18.21,"n":1343,"o":18.24,"t":"2026-10-09T19:00:00Z","v":109283,"vw":18.243439},{"c":18.19,"h":18.26,"l":18.185,"n":1914,"o":18.26,"t":"2026-10-09T19:15:00Z","v":164733,"vw":18.226461},{"c":18.195,"h":18.23,"l":18.154,"n":2473,"o":18.185,"t":"2026-10-09T19:30:00Z","v":226577,"vw":18.184986},{"c":18.16,"h":18.21,"l":18.09,"n":6554,"o":18.19,"t":"2026-10-09T19:45:00Z","v":678696,"vw":18.136403},{"c":18.17,"h":18.17,"l":18.17,"n":40,"o":18.17,"t":"2026-10-09T20:00:00Z","v":538626,"vw":18.17},{"c":18.2192,"h":18.32,"l":18.2192,"n":4,"o":18.32,"t":"2026-10-12T08:00:00Z","v":858,"vw":18.30551},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-12T09:30:00Z","v":200,"vw":18.21},{"c":18.21,"h":18.21,"l":18.21,"n":3,"o":18.21,"t":"2026-10-12T11:00:00Z","v":1120,"vw":18.21},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-12T12:30:00Z","v":100,"vw":18.17},{"c":18.2089,"h":18.2089,"l":18.2089,"n":1,"o":18.2089,"t":"2026-10-12T13:15:00Z","v":100,"vw":18.2089},{"c":17.98,"h":18.21,"l":17.95,"n":1368,"o":18.08,"t":"2026-10-12T13:30:00Z","v":217484,"vw":18.065707},{"c":18.21,"h":18.2181,"l":17.98,"n":1266,"o":17.98,"t":"2026-10-12T13:45:00Z","v":114208,"vw":18.108029},{"c":18.365,"h":18.4099,"l":18.185,"n":1559,"o":18.21,"t":"2026-10-12T14:00:00Z","v":161283,"vw":18.282663},{"c":18.28,"h":18.4,"l":18.28,"n":1121,"o":18.36,"t":"2026-10-12T14:15:00Z","v":88680,"vw":18.339198},{"c":18.28,"h":18.305,"l":18.24,"n":968,"o":18.28,"t":"2026-10-12T14:30:00Z","v":65759,"vw":18.277117},{"c":18.24,"h":18.29,"l":18.225,"n":1271,"o":18.2886,"t":"2026-10-12T14:45:00Z","v":108257,"vw":18.24752},{"c":18.175,"h":18.26,"l":18.17,"n":866,"o":18.235,"t":"2026-10-12T15:00:00Z","v":57157,"vw":18.205621},{"c":18.145,"h":18.2,"l":18.14,"n":992,"o":18.17,"t":"2026-10-12T15:15:00Z","v":134601,"vw":18.170247},{"c":18.22,"h":18.24,"l":18.145,"n":891,"o":18.15,"t":"2026-10-12T15:30:00Z","v":74458,"vw":18.208181},{"c":18.27,"h":18.27,"l":18.185,"n":763,"o":18.22,"t":"2026-10-12T15:45:00Z","v":42993,"vw":18.220013},{"c":18.275,"h":18.28,"l":18.24,"n":805,"o":18.265,"t":"2026-10-12T16:00:00Z","v":46605,"vw":18.260072},{"c":18.295,"h":18.31,"l":18.255,"n":1121,"o":18.275,"t":"2026-10-12T16:15:00Z","v":126416,"vw":18.281227},{"c":18.285,"h":18.31,"l":18.25,"n":709,"o":18.295,"t":"2026-10-12T16:30:00Z","v":51245,"vw":18.285119},{"c":18.3,"h":18.325,"l":18.28,"n":978,"o":18.2899,"t":"2026-10-12T16:45:00Z","v":56605,"vw":18.296673},{"c":18.115,"h":18.305,"l":18.105,"n":1497,"o":18.3,"t":"2026-10-12T17:00:00Z","v":130200,"vw":18.201576},{"c":18.155,"h":18.155,"l":18.1,"n":1150,"o":18.115,"t":"2026-10-12T17:15:00Z","v":83948,"vw":18.127676},{"c":18.135,"h":18.18,"l":18.03,"n":1375,"o":18.155,"t":"2026-10-12T17:30:00Z","v":108374,"vw":18.10355},{"c":18.195,"h":18.21,"l":18.125,"n":1143,"o":18.1399,"t":"2026-10-12T17:45:00Z","v":70605,"vw":18.158139},{"c":18.135,"h":18.2,"l":18.11,"n":1119,"o":18.195,"t":"2026-10-12T18:00:00Z","v":109535,"vw":18.12622},{"c":18.145,"h":18.155,"l":18.11,"n":1000,"o":18.135,"t":"2026-10-12T18:15:00Z","v":59896,"vw":18.133558},{"c":18.165,"h":18.17,"l":18.13,"n":1442,"o":18.14,"t":"2026-10-12T18:30:00Z","v":79339,"vw":18.148726},{"c":18.2,"h":18.22,"l":18.16,"n":1887,"o":18.16,"t":"2026-10-12T18:45:00Z","v":143436,"vw":18.18791},{"c":18.17,"h":18.22,"l":18.165,"n":1518,"o":18.2,"t":"2026-10-12T19:00:00Z","v":84873,"vw":18.192327},{"c":18.14,"h":18.19,"l":18.115,"n":1742,"o":18.175,"t":"2026-10-12T19:15:00Z","v":131956,"vw":18.159417},{"c":18.195,"h":18.21,"l":18.125,"n":2353,"o":18.14,"t":"2026-10-12T19:30:00Z","v":258184,"vw":18.166633},{"c":18.06,"h":18.195,"l":18,"n":10343,"o":18.195,"t":"2026-10-12T19:45:00Z","v":1171565,"vw":18.080899},{"c":18.07,"h":18.07,"l":18.07,"n":39,"o":18.07,"t":"2026-10-12T20:00:00Z","v":1486628,"vw":18.07},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-12T23:00:00Z","v":500,"vw":18},{"c":18.041,"h":18.041,"l":18.041,"n":1,"o":18.041,"t":"2026-10-13T08:30:00Z","v":179,"vw":18.041},{"c":18.39,"h":18.52,"l":18.14,"n":924,"o":18.14,"t":"2026-10-13T13:30:00Z","v":128273,"vw":18.332101},{"c":18.17,"h":18.39,"l":18.17,"n":991,"o":18.39,"t":"2026-10-13T13:45:00Z","v":69839,"vw":18.275152},{"c":18.16,"h":18.18,"l":18.06,"n":1144,"o":18.16,"t":"2026-10-13T14:00:00Z","v":80288,"vw":18.123813},{"c":18.155,"h":18.24,"l":18.15,"n":926,"o":18.16,"t":"2026-10-13T14:15:00Z","v":47407,"vw":18.195702},{"c":18.1,"h":18.175,"l":18.095,"n":886,"o":18.16,"t":"2026-10-13T14:30:00Z","v":34331,"vw":18.139307},{"c":18.035,"h":18.1,"l":17.99,"n":1122,"o":18.1,"t":"2026-10-13T14:45:00Z","v":101414,"vw":18.026561},{"c":18.05,"h":18.08,"l":17.97,"n":1213,"o":18.035,"t":"2026-10-13T15:00:00Z","v":64339,"vw":18.022729},{"c":18.055,"h":18.07,"l":18.01,"n":884,"o":18.045,"t":"2026-10-13T15:15:00Z","v":43983,"vw":18.046761},{"c":18.04,"h":18.06,"l":18.025,"n":913,"o":18.06,"t":"2026-10-13T15:30:00Z","v":35476,"vw":18.039833},{"c":18.02,"h":18.05,"l":17.995,"n":1025,"o":18.04,"t":"2026-10-13T15:45:00Z","v":47121,"vw":18.023891},{"c":17.99,"h":18.04,"l":17.97,"n":858,"o":18.02,"t":"2026-10-13T16:00:00Z","v":42330,"vw":17.999801},{"c":17.935,"h":18.03,"l":17.92,"n":1076,"o":17.995,"t":"2026-10-13T16:15:00Z","v":56722,"vw":17.977695},{"c":17.77,"h":17.93,"l":17.77,"n":1847,"o":17.93,"t":"2026-10-13T16:30:00Z","v":156627,"vw":17.828604},{"c":17.775,"h":17.79,"l":17.72,"n":1237,"o":17.765,"t":"2026-10-13T16:45:00Z","v":70688,"vw":17.755203},{"c":17.82,"h":17.82,"l":17.72,"n":1181,"o":17.77,"t":"2026-10-13T17:00:00Z","v":137178,"vw":17.763495},{"c":17.86,"h":17.86,"l":17.7909,"n":1057,"o":17.815,"t":"2026-10-13T17:15:00Z","v":56397,"vw":17.827139},{"c":17.835,"h":17.89,"l":17.835,"n":1095,"o":17.865,"t":"2026-10-13T17:30:00Z","v":63901,"vw":17.863856},{"c":17.88,"h":17.89,"l":17.82,"n":1048,"o":17.83,"t":"2026-10-13T17:45:00Z","v":53704,"vw":17.836607},{"c":17.88,"h":17.93,"l":17.845,"n":1242,"o":17.885,"t":"2026-10-13T18:00:00Z","v":69017,"vw":17.882805},{"c":17.92,"h":17.92,"l":17.85,"n":1257,"o":17.87,"t":"2026-10-13T18:15:00Z","v":92329,"vw":17.88364},{"c":17.935,"h":17.955,"l":17.91,"n":1214,"o":17.915,"t":"2026-10-13T18:30:00Z","v":66531,"vw":17.931734},{"c":17.905,"h":17.95,"l":17.89,"n":1475,"o":17.935,"t":"2026-10-13T18:45:00Z","v":78354,"vw":17.917139},{"c":17.91,"h":17.935,"l":17.885,"n":1564,"o":17.905,"t":"2026-10-13T19:00:00Z","v":95543,"vw":17.910019},{"c":17.865,"h":17.92,"l":17.855,"n":1857,"o":17.92,"t":"2026-10-13T19:15:00Z","v":103405,"vw":17.88605},{"c":17.865,"h":17.9,"l":17.845,"n":2274,"o":17.865,"t":"2026-10-13T19:30:00Z","v":157013,"vw":17.866082},{"c":17.77,"h":17.885,"l":17.77,"n":6730,"o":17.865,"t":"2026-10-13T19:45:00Z","v":766717,"vw":17.818184},{"c":17.78,"h":17.78,"l":17.78,"n":62,"o":17.78,"t":"2026-10-13T20:00:00Z","v":820196,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-13T23:45:00Z","v":106,"vw":17.78},{"c":17.71,"h":17.71,"l":17.56,"n":13,"o":17.56,"t":"2026-10-14T12:30:00Z","v":2344,"vw":17.685586},{"c":17.5399,"h":17.71,"l":17.5,"n":993,"o":17.57,"t":"2026-10-14T13:30:00Z","v":113253,"vw":17.581547},{"c":17.41,"h":17.54,"l":17.405,"n":1458,"o":17.536,"t":"2026-10-14T13:45:00Z","v":117279,"vw":17.450433},{"c":17.38,"h":17.45,"l":17.3,"n":1511,"o":17.42,"t":"2026-10-14T14:00:00Z","v":109905,"vw":17.365664},{"c":17.495,"h":17.506,"l":17.355,"n":1073,"o":17.38,"t":"2026-10-14T14:15:00Z","v":59610,"vw":17.424117},{"c":17.511,"h":17.55,"l":17.47,"n":1177,"o":17.495,"t":"2026-10-14T14:30:00Z","v":60327,"vw":17.511913},{"c":17.595,"h":17.615,"l":17.485,"n":1263,"o":17.515,"t":"2026-10-14T14:45:00Z","v":97547,"vw":17.55922},{"c":17.6,"h":17.625,"l":17.55,"n":985,"o":17.595,"t":"2026-10-14T15:00:00Z","v":63753,"vw":17.592783},{"c":17.67,"h":17.69,"l":17.59,"n":840,"o":17.595,"t":"2026-10-14T15:15:00Z","v":44753,"vw":17.651632},{"c":17.45,"h":17.665,"l":17.44,"n":1273,"o":17.665,"t":"2026-10-14T15:30:00Z","v":113564,"vw":17.546243},{"c":17.395,"h":17.48,"l":17.385,"n":1197,"o":17.455,"t":"2026-10-14T15:45:00Z","v":106188,"vw":17.430627},{"c":17.495,"h":17.56,"l":17.4,"n":1726,"o":17.4,"t":"2026-10-14T16:00:00Z","v":137457,"vw":17.494733},{"c":17.55,"h":17.56,"l":17.49,"n":1077,"o":17.49,"t":"2026-10-14T16:15:00Z","v":61964,"vw":17.523872},{"c":17.515,"h":17.545,"l":17.5,"n":987,"o":17.545,"t":"2026-10-14T16:30:00Z","v":64223,"vw":17.522198},{"c":17.505,"h":17.54,"l":17.49,"n":815,"o":17.52,"t":"2026-10-14T16:45:00Z","v":43039,"vw":17.515205},{"c":17.43,"h":17.505,"l":17.41,"n":1041,"o":17.5,"t":"2026-10-14T17:00:00Z","v":59646,"vw":17.465675},{"c":17.445,"h":17.49,"l":17.42,"n":914,"o":17.435,"t":"2026-10-14T17:15:00Z","v":55083,"vw":17.450649},{"c":17.425,"h":17.445,"l":17.415,"n":993,"o":17.445,"t":"2026-10-14T17:30:00Z","v":58100,"vw":17.431342},{"c":17.405,"h":17.425,"l":17.34,"n":1536,"o":17.42,"t":"2026-10-14T17:45:00Z","v":122801,"vw":17.3816},{"c":17.4065,"h":17.43,"l":17.385,"n":968,"o":17.405,"t":"2026-10-14T18:00:00Z","v":68480,"vw":17.410452},{"c":17.465,"h":17.48,"l":17.41,"n":817,"o":17.41,"t":"2026-10-14T18:15:00Z","v":59147,"vw":17.451019},{"c":17.44,"h":17.475,"l":17.44,"n":842,"o":17.465,"t":"2026-10-14T18:30:00Z","v":53935,"vw":17.457793},{"c":17.425,"h":17.465,"l":17.42,"n":947,"o":17.44,"t":"2026-10-14T18:45:00Z","v":57110,"vw":17.442765},{"c":17.41,"h":17.4603,"l":17.41,"n":1530,"o":17.425,"t":"2026-10-14T19:00:00Z","v":97668,"vw":17.436617},{"c":17.445,"h":17.46,"l":17.42,"n":1423,"o":17.42,"t":"2026-10-14T19:15:00Z","v":92193,"vw":17.440031},{"c":17.495,"h":17.525,"l":17.445,"n":2296,"o":17.445,"t":"2026-10-14T19:30:00Z","v":157575,"vw":17.487816},{"c":17.59,"h":17.6,"l":17.48,"n":6422,"o":17.495,"t":"2026-10-14T19:45:00Z","v":601087,"vw":17.543464},{"c":17.6,"h":17.6,"l":17.6,"n":20,"o":17.6,"t":"2026-10-14T20:00:00Z","v":724858,"vw":17.6},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-14T23:00:00Z","v":100,"vw":17.55},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-15T08:15:00Z","v":100,"vw":17.73},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-15T11:00:00Z","v":1000,"vw":17.56},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-15T11:45:00Z","v":115,"vw":17.51},{"c":17.6425,"h":17.6425,"l":17.6425,"n":2,"o":17.6425,"t":"2026-10-15T13:00:00Z","v":787,"vw":17.6425},{"c":17.615,"h":17.94,"l":17.6,"n":1366,"o":17.74,"t":"2026-10-15T13:30:00Z","v":153133,"vw":17.732965},{"c":17.78,"h":17.8,"l":17.6,"n":1155,"o":17.615,"t":"2026-10-15T13:45:00Z","v":73955,"vw":17.680265},{"c":17.86,"h":17.905,"l":17.76,"n":1883,"o":17.8,"t":"2026-10-15T14:00:00Z","v":114211,"vw":17.847209},{"c":18,"h":18.0572,"l":17.87,"n":1688,"o":17.87,"t":"2026-10-15T14:15:00Z","v":124076,"vw":17.935706},{"c":18,"h":18.075,"l":17.99,"n":1303,"o":17.99,"t":"2026-10-15T14:30:00Z","v":71205,"vw":18.027771},{"c":17.94,"h":18.07,"l":17.94,"n":1833,"o":17.9902,"t":"2026-10-15T14:45:00Z","v":162428,"vw":17.997399},{"c":18.065,"h":18.11,"l":17.935,"n":1591,"o":17.94,"t":"2026-10-15T15:00:00Z","v":133955,"vw":18.023688},{"c":18.135,"h":18.165,"l":18.04,"n":1378,"o":18.04,"t":"2026-10-15T15:15:00Z","v":107203,"vw":18.102268},{"c":18.07,"h":18.16,"l":18.07,"n":1212,"o":18.14,"t":"2026-10-15T15:30:00Z","v":55722,"vw":18.119962},{"c":17.965,"h":18.09,"l":17.93,"n":1522,"o":18.07,"t":"2026-10-15T15:45:00Z","v":142275,"vw":17.992261},{"c":17.925,"h":17.995,"l":17.91,"n":1177,"o":17.98,"t":"2026-10-15T16:00:00Z","v":105771,"vw":17.967953},{"c":17.945,"h":17.975,"l":17.91,"n":1007,"o":17.925,"t":"2026-10-15T16:15:00Z","v":56913,"vw":17.955863},{"c":17.92,"h":17.94,"l":17.885,"n":1234,"o":17.94,"t":"2026-10-15T16:30:00Z","v":52291,"vw":17.913231},{"c":17.905,"h":17.94,"l":17.905,"n":979,"o":17.925,"t":"2026-10-15T16:45:00Z","v":63031,"vw":17.923904},{"c":18.115,"h":18.115,"l":18.07,"n":271,"o":18.09,"t":"2026-10-15T18:00:00Z","v":15694,"vw":18.086843},{"c":18.101,"h":18.13,"l":18.08,"n":1258,"o":18.1116,"t":"2026-10-15T18:15:00Z","v":102336,"vw":18.102508},{"c":18.105,"h":18.16,"l":18.095,"n":1023,"o":18.1,"t":"2026-10-15T18:30:00Z","v":65647,"vw":18.121329},{"c":18.055,"h":18.115,"l":18.05,"n":1205,"o":18.1,"t":"2026-10-15T18:45:00Z","v":86098,"vw":18.080939},{"c":18.15,"h":18.15,"l":18.06,"n":1145,"o":18.06,"t":"2026-10-15T19:00:00Z","v":73929,"vw":18.110607},{"c":18.135,"h":18.165,"l":18.11,"n":1495,"o":18.145,"t":"2026-10-15T19:15:00Z","v":99074,"vw":18.142029},{"c":18.12,"h":18.16,"l":18.1,"n":2170,"o":18.135,"t":"2026-10-15T19:30:00Z","v":144260,"vw":18.130513},{"c":18.06,"h":18.115,"l":17.99,"n":7890,"o":18.11,"t":"2026-10-15T19:45:00Z","v":767986,"vw":18.068325},{"c":17.95,"h":18.05,"l":17.95,"n":44,"o":18.05,"t":"2026-10-15T20:00:00Z","v":575782,"vw":18.049981}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16,"strike":24.039506622793205,"iv":3.969497276245405,"gamma":0.048169903434745365,"theta":-0.3309402438653059,"vega":0.0016357751374119643,"rho":0.00004385272082427738,"breakevenPct":34.06928876893742},{"delta":0.15,"premium":0.16,"strike":20.620534074119885,"iv":2.3364115454791468,"gamma":0.10765569258720667,"theta":-0.2600406681934364,"vega":0.002174413549638698,"rho":0.00006789358895792473,"breakevenPct":15.127612599002124},{"delta":0.2,"premium":0.13620788173109644,"strike":19.634832062948963,"iv":1.597388217757043,"gamma":0.2720173567607386,"theta":-0.19338186009063285,"vega":0.0025908042985588963,"rho":0.0000919493314174357,"breakevenPct":9.534847338947687},{"delta":0.25,"premium":0.11099957661712519,"strike":18.718166422440916,"iv":0.8837466848353608,"gamma":0.4421971978263778,"theta":-0.12627211849884545,"vega":0.0030021093885759425,"rho":0.00011600632136241877,"breakevenPct":4.316709136055625},{"delta":0.3,"premium":0.12247089947089947,"strike":18.432804232804234,"iv":0.6922360846560847,"gamma":0.51984582010582,"theta":-0.10952052910052909,"vega":0.0031806349206349206,"rho":0.00013980708826086643,"breakevenPct":2.799308212050592},{"delta":0.35,"premium":0.1453985890652557,"strike":18.344620811287477,"iv":0.6638057495590829,"gamma":0.5685936155202822,"theta":-0.10849760141093474,"vega":0.0032864550264550263,"rho":0.00016352782748861144,"breakevenPct":2.4377806113724825},{"delta":0.4,"premium":0.168326278659612,"strike":18.256437389770724,"iv":0.6353754144620811,"gamma":0.6173414109347443,"theta":-0.10747467372134038,"vega":0.0033922751322751324,"rho":0.00018724856671635645,"breakevenPct":2.076253010694373},{"delta":0.45,"premium":0.19125396825396823,"strike":18.168253968253968,"iv":0.6069450793650794,"gamma":0.6660892063492063,"theta":-0.10645174603174602,"vega":0.003498095238095238,"rho":0.00021096930594410147,"breakevenPct":1.7147254100162634},{"delta":0.5,"premium":0.2141816578483245,"strike":18.080070546737215,"iv":0.5785147442680776,"gamma":0.7148370017636685,"theta":-0.10542881834215168,"vega":0.003603915343915344,"rho":0.00023469004517184645,"breakevenPct":1.353197809338154},{"delta":0.55,"premium":0.23972040452111842,"strike":17.993158834027366,"iv":0.5520760856632956,"gamma":0.7543713860797144,"theta":-0.103741998810232,"vega":0.0036753718024985127,"rho":0.00025834064939398273,"breakevenPct":1.0131813769998987},{"delta":0.6,"premium":0.29102914931588336,"strike":17.918798334324805,"iv":0.5452944080904223,"gamma":0.7029734086853063,"theta":-0.09550285544318858,"vega":0.0034076740035693044,"rho":0.0002812990516042412,"breakevenPct":0.8854708234941198},{"delta":0.65,"premium":0.3423378941106484,"strike":17.844437834622248,"iv":0.538512730517549,"gamma":0.6515754312908982,"theta":-0.08726371207614514,"vega":0.0031399762046400953,"rho":0.0003042574538144997,"breakevenPct":0.7577602699883403},{"delta":0.7,"premium":0.39364663890541335,"strike":17.77007733491969,"iv":0.5317310529446758,"gamma":0.6001774538964902,"theta":-0.07902456870910174,"vega":0.002872278405710887,"rho":0.0003272158560247582,"breakevenPct":0.6300497164825614},{"delta":0.75,"premium":0.4449553837001784,"strike":17.695716835217134,"iv":0.5249493753718025,"gamma":0.5487794765020821,"theta":-0.0707854253420583,"vega":0.0026045806067816774,"rho":0.00035017425823501673,"breakevenPct":0.502339162976782},{"delta":0.8,"premium":0.49626412849494345,"strike":17.621356335514573,"iv":0.5181676977989292,"gamma":0.497381499107674,"theta":-0.06254628197501487,"vega":0.0023368828078524687,"rho":0.00037313266044527527,"breakevenPct":0.37462860947100274},{"delta":0.85,"premium":0.5475728732897084,"strike":17.546995835812016,"iv":0.511386020226056,"gamma":0.445983521713266,"theta":-0.054307138607971456,"vega":0.0020691850089232604,"rho":0.00039609106265553376,"breakevenPct":0.24691805596522376},{"delta":0.9,"premium":3.996610076932129,"strike":14.241652515187344,"iv":3.90865809246818,"gamma":0.07020979513165987,"theta":-0.32667989959058646,"vega":0.0016404512365636315,"rho":0.0003272154410287442,"breakevenPct":1.0430060505233856}],"put":[{"delta":0.1,"premium":0.15361838422920732,"strike":14.71272052569309,"iv":3.297224809206608,"gamma":0.06183118334375673,"theta":-0.27266386446246793,"vega":0.0016350061070206268,"rho":-0.00005234457130433213,"breakevenPct":19.34015434092033},{"delta":0.15,"premium":0.1,"strike":16.816015013129473,"iv":1.3570869613685137,"gamma":0.18857388788789828,"theta":-0.14917840317035336,"vega":0.002170526568688731,"rho":-0.00007514837067554032,"breakevenPct":7.390498542219008},{"delta":0.2,"premium":0.11312193776174913,"strike":17.218698962695818,"iv":1.0811181319837582,"gamma":0.28348442812261454,"theta":-0.13927330107573324,"vega":0.0026001985525326977,"rho":-0.0000991242645936357,"breakevenPct":5.23226024967275},{"delta":0.25,"premium":0.1304306220095694,"strike":17.50287081339713,"iv":0.9047050717703349,"gamma":0.37201894736842106,"theta":-0.135075980861244,"vega":0.003004019138755981,"rho":-0.00012304546662008118,"breakevenPct":3.7537939535315226},{"delta":0.3,"premium":0.1483732057416268,"strike":17.622488038277513,"iv":0.834083062200957,"gamma":0.4478084210526316,"theta":-0.12990851674641146,"vega":0.0031714832535885166,"rho":-0.00014795238978894976,"breakevenPct":3.190499542737476},{"delta":0.35,"premium":0.16631578947368422,"strike":17.742105263157896,"iv":0.7634610526315789,"gamma":0.523597894736842,"theta":-0.12474105263157895,"vega":0.003338947368421053,"rho":-0.00017285931295781833,"breakevenPct":2.6272051319434286},{"delta":0.4,"premium":0.18425837320574165,"strike":17.86172248803828,"iv":0.6928390430622009,"gamma":0.5993873684210527,"theta":-0.1195735885167464,"vega":0.0035064114832535887,"rho":-0.00019776623612668693,"breakevenPct":2.063910721149381},{"delta":0.45,"premium":0.20220095693779905,"strike":17.98133971291866,"iv":0.622217033492823,"gamma":0.6751768421052633,"theta":-0.11440612440191388,"vega":0.0036738755980861245,"rho":-0.0002226731592955555,"breakevenPct":1.5006163103553338},{"delta":0.5,"premium":0.26679226864506056,"strike":18.082389691526746,"iv":0.6422444357672784,"gamma":0.6479802420929325,"theta":-0.11580804373291684,"vega":0.003617610308473253,"rho":-0.0002487596502345462,"breakevenPct":1.2986292361125327},{"delta":0.55,"premium":0.3400058570870755,"strike":18.180007809449435,"iv":0.6790269426005466,"gamma":0.6017483014447481,"theta":-0.11842420929324483,"vega":0.003519992190550566,"rho":-0.00027506416554810923,"breakevenPct":1.1634240866351275},{"delta":0.6,"premium":0.4132194455290903,"strike":18.27762592737212,"iv":0.7158094494338149,"gamma":0.5555163607965639,"theta":-0.12104037485357283,"vega":0.00342237407262788,"rho":-0.0003013686808616722,"breakevenPct":1.0282189371577226},{"delta":0.65,"premium":0.48643303397110516,"strike":18.375244045294806,"iv":0.7525919562670832,"gamma":0.5092844201483795,"theta":-0.12365654041390083,"vega":0.0033247559547051934,"rho":-0.00032767319617523524,"breakevenPct":0.8930137876803175},{"delta":0.7,"premium":0.5596466224131199,"strike":18.472862163217492,"iv":0.7893744631003514,"gamma":0.46305247950019524,"theta":-0.12627270597422882,"vega":0.003227137836782507,"rho":-0.0003539777114887982,"breakevenPct":0.7578086382029126},{"delta":0.75,"premium":1.507801872931445,"strike":19.329617185511005,"iv":1.763925821958921,"gamma":0.20213770369200929,"theta":-0.2605716457484227,"vega":0.002982309076292436,"rho":-0.0004029237781740102,"breakevenPct":1.2641810937420486},{"delta":0.8,"premium":3.6715661069994767,"strike":21.389870006795608,"iv":3.5021419434417593,"gamma":0.08659054000228983,"theta":-0.465638215707599,"vega":0.002611522308124925,"rho":-0.0004838855486365769,"breakevenPct":1.8376515246751743},{"delta":0.85,"premium":8.092907584208309,"strike":25.773568374837375,"iv":5.799727833615596,"gamma":0.04329840749232588,"theta":-0.6463514678605042,"vega":0.002174914798288852,"rho":-0.0006259009415416574,"breakevenPct":2.046200605933154},{"delta":0.9,"premium":12.005130252160885,"strike":29.79884413126285,"iv":6.651647527209191,"gamma":0.028311111614456277,"theta":-0.5564106095987373,"vega":0.0016339336668593515,"rho":-0.0007544680168636274,"breakevenPct":1.419867705806293}]},"raw":{"call":[{"delta":0.1,"premium":0.16,"strike":24.039506622793205,"iv":3.969497276245405,"gamma":0.048169903434745365,"theta":-0.3309402438653059,"vega":0.0016357751374119643,"rho":0.00004385272082427738,"breakevenPct":34.06928876893742},{"delta":0.15,"premium":0.16,"strike":20.620534074119885,"iv":2.3364115454791468,"gamma":0.10765569258720667,"theta":-0.2600406681934364,"vega":0.002174413549638698,"rho":0.00006789358895792473,"breakevenPct":15.127612599002124},{"delta":0.2,"premium":0.13620788173109644,"strike":19.634832062948963,"iv":1.597388217757043,"gamma":0.2720173567607386,"theta":-0.19338186009063285,"vega":0.0025908042985588963,"rho":0.0000919493314174357,"breakevenPct":9.534847338947687},{"delta":0.25,"premium":0.11099957661712519,"strike":18.718166422440916,"iv":0.8837466848353608,"gamma":0.4421971978263778,"theta":-0.12627211849884545,"vega":0.0030021093885759425,"rho":0.00011600632136241877,"breakevenPct":4.316709136055625},{"delta":0.3,"premium":0.12247089947089947,"strike":18.432804232804234,"iv":0.6922360846560847,"gamma":0.51984582010582,"theta":-0.10952052910052909,"vega":0.0031806349206349206,"rho":0.00013980708826086643,"breakevenPct":2.799308212050592},{"delta":0.35,"premium":0.1453985890652557,"strike":18.344620811287477,"iv":0.6638057495590829,"gamma":0.5685936155202822,"theta":-0.10849760141093474,"vega":0.0032864550264550263,"rho":0.00016352782748861144,"breakevenPct":2.4377806113724825},{"delta":0.4,"premium":0.168326278659612,"strike":18.256437389770724,"iv":0.6353754144620811,"gamma":0.6173414109347443,"theta":-0.10747467372134038,"vega":0.0033922751322751324,"rho":0.00018724856671635645,"breakevenPct":2.076253010694373},{"delta":0.45,"premium":0.19125396825396823,"strike":18.168253968253968,"iv":0.6069450793650794,"gamma":0.6660892063492063,"theta":-0.10645174603174602,"vega":0.003498095238095238,"rho":0.00021096930594410147,"breakevenPct":1.7147254100162634},{"delta":0.5,"premium":0.2141816578483245,"strike":18.080070546737215,"iv":0.5785147442680776,"gamma":0.7148370017636685,"theta":-0.10542881834215168,"vega":0.003603915343915344,"rho":0.00023469004517184645,"breakevenPct":1.353197809338154},{"delta":0.55,"premium":0.23972040452111842,"strike":17.993158834027366,"iv":0.5520760856632956,"gamma":0.7543713860797144,"theta":-0.103741998810232,"vega":0.0036753718024985127,"rho":0.00025834064939398273,"breakevenPct":1.0131813769998987},{"delta":0.6,"premium":0.29102914931588336,"strike":17.918798334324805,"iv":0.5452944080904223,"gamma":0.7029734086853063,"theta":-0.09550285544318858,"vega":0.0034076740035693044,"rho":0.0002812990516042412,"breakevenPct":0.8854708234941198},{"delta":0.65,"premium":0.3423378941106484,"strike":17.844437834622248,"iv":0.538512730517549,"gamma":0.6515754312908982,"theta":-0.08726371207614514,"vega":0.0031399762046400953,"rho":0.0003042574538144997,"breakevenPct":0.7577602699883403},{"delta":0.7,"premium":0.39364663890541335,"strike":17.77007733491969,"iv":0.5317310529446758,"gamma":0.6001774538964902,"theta":-0.07902456870910174,"vega":0.002872278405710887,"rho":0.0003272158560247582,"breakevenPct":0.6300497164825614},{"delta":0.75,"premium":0.4449553837001784,"strike":17.695716835217134,"iv":0.5249493753718025,"gamma":0.5487794765020821,"theta":-0.0707854253420583,"vega":0.0026045806067816774,"rho":0.00035017425823501673,"breakevenPct":0.502339162976782},{"delta":0.8,"premium":0.49626412849494345,"strike":17.621356335514573,"iv":0.5181676977989292,"gamma":0.497381499107674,"theta":-0.06254628197501487,"vega":0.0023368828078524687,"rho":0.00037313266044527527,"breakevenPct":0.37462860947100274},{"delta":0.85,"premium":0.5475728732897084,"strike":17.546995835812016,"iv":0.511386020226056,"gamma":0.445983521713266,"theta":-0.054307138607971456,"vega":0.0020691850089232604,"rho":0.00039609106265553376,"breakevenPct":0.24691805596522376},{"delta":0.9,"premium":3.996610076932129,"strike":14.241652515187344,"iv":3.90865809246818,"gamma":0.07020979513165987,"theta":-0.32667989959058646,"vega":0.0016404512365636315,"rho":0.0003272154410287442,"breakevenPct":1.0430060505233856}],"put":[{"delta":0.1,"premium":0.15361838422920732,"strike":14.71272052569309,"iv":3.297224809206608,"gamma":0.06183118334375673,"theta":-0.27266386446246793,"vega":0.0016350061070206268,"rho":-0.00005234457130433213,"breakevenPct":19.34015434092033},{"delta":0.15,"premium":0.1,"strike":16.816015013129473,"iv":1.3570869613685137,"gamma":0.18857388788789828,"theta":-0.14917840317035336,"vega":0.002170526568688731,"rho":-0.00007514837067554032,"breakevenPct":7.390498542219008},{"delta":0.2,"premium":0.11312193776174913,"strike":17.218698962695818,"iv":1.0811181319837582,"gamma":0.28348442812261454,"theta":-0.13927330107573324,"vega":0.0026001985525326977,"rho":-0.0000991242645936357,"breakevenPct":5.23226024967275},{"delta":0.25,"premium":0.1304306220095694,"strike":17.50287081339713,"iv":0.9047050717703349,"gamma":0.37201894736842106,"theta":-0.135075980861244,"vega":0.003004019138755981,"rho":-0.00012304546662008118,"breakevenPct":3.7537939535315226},{"delta":0.3,"premium":0.1483732057416268,"strike":17.622488038277513,"iv":0.834083062200957,"gamma":0.4478084210526316,"theta":-0.12990851674641146,"vega":0.0031714832535885166,"rho":-0.00014795238978894976,"breakevenPct":3.190499542737476},{"delta":0.35,"premium":0.16631578947368422,"strike":17.742105263157896,"iv":0.7634610526315789,"gamma":0.523597894736842,"theta":-0.12474105263157895,"vega":0.003338947368421053,"rho":-0.00017285931295781833,"breakevenPct":2.6272051319434286},{"delta":0.4,"premium":0.18425837320574165,"strike":17.86172248803828,"iv":0.6928390430622009,"gamma":0.5993873684210527,"theta":-0.1195735885167464,"vega":0.0035064114832535887,"rho":-0.00019776623612668693,"breakevenPct":2.063910721149381},{"delta":0.45,"premium":0.20220095693779905,"strike":17.98133971291866,"iv":0.622217033492823,"gamma":0.6751768421052633,"theta":-0.11440612440191388,"vega":0.0036738755980861245,"rho":-0.0002226731592955555,"breakevenPct":1.5006163103553338},{"delta":0.5,"premium":0.26679226864506056,"strike":18.082389691526746,"iv":0.6422444357672784,"gamma":0.6479802420929325,"theta":-0.11580804373291684,"vega":0.003617610308473253,"rho":-0.0002487596502345462,"breakevenPct":1.2986292361125327},{"delta":0.55,"premium":0.3400058570870755,"strike":18.180007809449435,"iv":0.6790269426005466,"gamma":0.6017483014447481,"theta":-0.11842420929324483,"vega":0.003519992190550566,"rho":-0.00027506416554810923,"breakevenPct":1.1634240866351275},{"delta":0.6,"premium":0.4132194455290903,"strike":18.27762592737212,"iv":0.7158094494338149,"gamma":0.5555163607965639,"theta":-0.12104037485357283,"vega":0.00342237407262788,"rho":-0.0003013686808616722,"breakevenPct":1.0282189371577226},{"delta":0.65,"premium":0.48643303397110516,"strike":18.375244045294806,"iv":0.7525919562670832,"gamma":0.5092844201483795,"theta":-0.12365654041390083,"vega":0.0033247559547051934,"rho":-0.00032767319617523524,"breakevenPct":0.8930137876803175},{"delta":0.7,"premium":0.5596466224131199,"strike":18.472862163217492,"iv":0.7893744631003514,"gamma":0.46305247950019524,"theta":-0.12627270597422882,"vega":0.003227137836782507,"rho":-0.0003539777114887982,"breakevenPct":0.7578086382029126},{"delta":0.75,"premium":1.507801872931445,"strike":19.329617185511005,"iv":1.763925821958921,"gamma":0.20213770369200929,"theta":-0.2605716457484227,"vega":0.002982309076292436,"rho":-0.0004029237781740102,"breakevenPct":1.2641810937420486},{"delta":0.8,"premium":3.6715661069994767,"strike":21.389870006795608,"iv":3.5021419434417593,"gamma":0.08659054000228983,"theta":-0.465638215707599,"vega":0.002611522308124925,"rho":-0.0004838855486365769,"breakevenPct":1.8376515246751743},{"delta":0.85,"premium":8.092907584208309,"strike":25.773568374837375,"iv":5.799727833615596,"gamma":0.04329840749232588,"theta":-0.6463514678605042,"vega":0.002174914798288852,"rho":-0.0006259009415416574,"breakevenPct":2.046200605933154},{"delta":0.9,"premium":12.005130252160885,"strike":29.79884413126285,"iv":6.651647527209191,"gamma":0.028311111614456277,"theta":-0.5564106095987373,"vega":0.0016339336668593515,"rho":-0.0007544680168636274,"breakevenPct":1.419867705806293}]}},"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"}}