{"symbol":"BEKE","url":"https://intraalpha.com/companies/BEKE","capturedAt":"2026-10-21T17:48:54.394Z","state":"partial","quote":{"symbol":"BEKE","last_price":17.465,"prev_close":18.06,"regular_close":17.46,"change":-0.595,"change_pct":-3.2946,"regular_change":-0.6,"regular_change_pct":-3.3223,"extended_change":0.005,"extended_change_pct":0.0286,"bid":17.46,"ask":17.47,"bid_size":4300,"ask_size":2600,"volume":1811857,"vwap":17.467942,"open":17.74,"high":17.8,"low":17.325,"close":17.46,"trade_count":15428,"last_trade_at":"2026-10-21T17:48:42.922465476Z","last_quote_at":"2026-10-21T17:48:53.665213459Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:42:39.808Z","bars":[{"c":17.6,"h":17.6,"l":17.5,"n":12,"o":17.5,"t":"2026-10-14T08:00:00Z","v":760,"vw":17.522638},{"c":17.6,"h":17.6,"l":17.6,"n":15,"o":17.6,"t":"2026-10-14T11:25:00Z","v":427,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-14T11:40:00Z","v":200,"vw":17.59},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-14T12:05:00Z","v":900,"vw":17.57},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-14T12:10:00Z","v":300,"vw":17.62},{"c":17.65,"h":17.65,"l":17.59,"n":4,"o":17.59,"t":"2026-10-14T12:45:00Z","v":2000,"vw":17.62806},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-14T13:10:00Z","v":123,"vw":17.56},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-14T13:20:00Z","v":408,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-14T13:25:00Z","v":200,"vw":17.5},{"c":17.55,"h":17.6,"l":17.44,"n":757,"o":17.51,"t":"2026-10-14T13:30:00Z","v":120566,"vw":17.503356},{"c":17.59,"h":17.5951,"l":17.545,"n":293,"o":17.56,"t":"2026-10-14T13:35:00Z","v":25166,"vw":17.571023},{"c":17.605,"h":17.61,"l":17.585,"n":208,"o":17.5988,"t":"2026-10-14T13:40:00Z","v":26104,"vw":17.596662},{"c":17.58,"h":17.61,"l":17.57,"n":208,"o":17.605,"t":"2026-10-14T13:45:00Z","v":20289,"vw":17.588195},{"c":17.52,"h":17.58,"l":17.515,"n":374,"o":17.58,"t":"2026-10-14T13:50:00Z","v":27483,"vw":17.551983},{"c":17.515,"h":17.53,"l":17.5112,"n":283,"o":17.52,"t":"2026-10-14T13:55:00Z","v":13204,"vw":17.520661},{"c":17.51,"h":17.52,"l":17.4801,"n":332,"o":17.51,"t":"2026-10-14T14:00:00Z","v":18507,"vw":17.504249},{"c":17.485,"h":17.53,"l":17.48,"n":291,"o":17.515,"t":"2026-10-14T14:05:00Z","v":22729,"vw":17.506122},{"c":17.445,"h":17.49,"l":17.44,"n":309,"o":17.485,"t":"2026-10-14T14:10:00Z","v":24579,"vw":17.470642},{"c":17.385,"h":17.455,"l":17.38,"n":301,"o":17.445,"t":"2026-10-14T14:15:00Z","v":29988,"vw":17.408714},{"c":17.412,"h":17.4175,"l":17.37,"n":390,"o":17.38,"t":"2026-10-14T14:20:00Z","v":35982,"vw":17.393558},{"c":17.47,"h":17.47,"l":17.41,"n":237,"o":17.41,"t":"2026-10-14T14:25:00Z","v":23037,"vw":17.449033},{"c":17.435,"h":17.46,"l":17.41,"n":442,"o":17.46,"t":"2026-10-14T14:30:00Z","v":42588,"vw":17.432331},{"c":17.435,"h":17.445,"l":17.415,"n":501,"o":17.43,"t":"2026-10-14T14:35:00Z","v":60744,"vw":17.426309},{"c":17.455,"h":17.47,"l":17.435,"n":281,"o":17.44,"t":"2026-10-14T14:40:00Z","v":21882,"vw":17.456012},{"c":17.48,"h":17.49,"l":17.455,"n":467,"o":17.46,"t":"2026-10-14T14:45:00Z","v":46257,"vw":17.476354},{"c":17.475,"h":17.485,"l":17.46,"n":342,"o":17.48,"t":"2026-10-14T14:50:00Z","v":32187,"vw":17.472909},{"c":17.465,"h":17.475,"l":17.465,"n":137,"o":17.475,"t":"2026-10-14T14:55:00Z","v":7701,"vw":17.468812},{"c":17.455,"h":17.475,"l":17.455,"n":198,"o":17.465,"t":"2026-10-14T15:00:00Z","v":14256,"vw":17.464366},{"c":17.47,"h":17.475,"l":17.44,"n":382,"o":17.45,"t":"2026-10-14T15:05:00Z","v":45661,"vw":17.457316},{"c":17.5,"h":17.5,"l":17.465,"n":368,"o":17.465,"t":"2026-10-14T15:10:00Z","v":34782,"vw":17.482207},{"c":17.5,"h":17.51,"l":17.495,"n":242,"o":17.5,"t":"2026-10-14T15:15:00Z","v":25564,"vw":17.502242},{"c":17.51,"h":17.515,"l":17.495,"n":281,"o":17.495,"t":"2026-10-14T15:20:00Z","v":35191,"vw":17.508006},{"c":17.525,"h":17.525,"l":17.505,"n":259,"o":17.51,"t":"2026-10-14T15:25:00Z","v":29513,"vw":17.51865},{"c":17.495,"h":17.525,"l":17.495,"n":276,"o":17.525,"t":"2026-10-14T15:30:00Z","v":25083,"vw":17.508887},{"c":17.475,"h":17.495,"l":17.4623,"n":284,"o":17.495,"t":"2026-10-14T15:35:00Z","v":21497,"vw":17.473673},{"c":17.455,"h":17.475,"l":17.455,"n":125,"o":17.475,"t":"2026-10-14T15:40:00Z","v":8803,"vw":17.464376},{"c":17.44,"h":17.465,"l":17.44,"n":201,"o":17.46,"t":"2026-10-14T15:45:00Z","v":25661,"vw":17.457692},{"c":17.48,"h":17.4801,"l":17.445,"n":325,"o":17.445,"t":"2026-10-14T15:50:00Z","v":48790,"vw":17.463773},{"c":17.465,"h":17.475,"l":17.46,"n":147,"o":17.475,"t":"2026-10-14T15:55:00Z","v":18084,"vw":17.466607},{"c":17.495,"h":17.499,"l":17.465,"n":194,"o":17.47,"t":"2026-10-14T16:00:00Z","v":15147,"vw":17.473156},{"c":17.485,"h":17.505,"l":17.485,"n":302,"o":17.495,"t":"2026-10-14T16:05:00Z","v":34154,"vw":17.49316},{"c":17.47,"h":17.49,"l":17.47,"n":139,"o":17.485,"t":"2026-10-14T16:10:00Z","v":7059,"vw":17.481248},{"c":17.485,"h":17.4883,"l":17.47,"n":232,"o":17.475,"t":"2026-10-14T16:15:00Z","v":30467,"vw":17.47763},{"c":17.485,"h":17.49,"l":17.485,"n":143,"o":17.49,"t":"2026-10-14T16:20:00Z","v":8126,"vw":17.4855},{"c":17.48,"h":17.49,"l":17.48,"n":162,"o":17.485,"t":"2026-10-14T16:25:00Z","v":6505,"vw":17.484876},{"c":17.46,"h":17.48,"l":17.45,"n":352,"o":17.48,"t":"2026-10-14T16:30:00Z","v":30768,"vw":17.469715},{"c":17.465,"h":17.47,"l":17.455,"n":179,"o":17.46,"t":"2026-10-14T16:35:00Z","v":16215,"vw":17.461073},{"c":17.48,"h":17.48,"l":17.465,"n":172,"o":17.465,"t":"2026-10-14T16:40:00Z","v":15121,"vw":17.470135},{"c":17.465,"h":17.475,"l":17.465,"n":180,"o":17.475,"t":"2026-10-14T16:45:00Z","v":17513,"vw":17.469925},{"c":17.465,"h":17.485,"l":17.465,"n":285,"o":17.465,"t":"2026-10-14T16:50:00Z","v":26450,"vw":17.474281},{"c":17.465,"h":17.47,"l":17.46,"n":137,"o":17.465,"t":"2026-10-14T16:55:00Z","v":4427,"vw":17.464424},{"c":17.455,"h":17.475,"l":17.455,"n":223,"o":17.465,"t":"2026-10-14T17:00:00Z","v":18360,"vw":17.467968},{"c":17.46,"h":17.465,"l":17.455,"n":130,"o":17.455,"t":"2026-10-14T17:05:00Z","v":9139,"vw":17.45851},{"c":17.45,"h":17.465,"l":17.45,"n":177,"o":17.46,"t":"2026-10-14T17:10:00Z","v":13582,"vw":17.458992},{"c":17.45,"h":17.455,"l":17.44,"n":200,"o":17.455,"t":"2026-10-14T17:15:00Z","v":18584,"vw":17.448673},{"c":17.465,"h":17.465,"l":17.45,"n":249,"o":17.45,"t":"2026-10-14T17:20:00Z","v":17857,"vw":17.458402},{"c":17.455,"h":17.47,"l":17.45,"n":203,"o":17.465,"t":"2026-10-14T17:25:00Z","v":19709,"vw":17.459939},{"c":17.455,"h":17.4574,"l":17.445,"n":209,"o":17.455,"t":"2026-10-14T17:30:00Z","v":19702,"vw":17.44925},{"c":17.465,"h":17.465,"l":17.45,"n":220,"o":17.45,"t":"2026-10-14T17:35:00Z","v":28090,"vw":17.454718},{"c":17.455,"h":17.465,"l":17.45,"n":169,"o":17.46,"t":"2026-10-14T17:40:00Z","v":14116,"vw":17.457745},{"c":17.455,"h":17.46,"l":17.44,"n":352,"o":17.455,"t":"2026-10-14T17:45:00Z","v":30514,"vw":17.449377},{"c":17.445,"h":17.455,"l":17.44,"n":206,"o":17.45,"t":"2026-10-14T17:50:00Z","v":23937,"vw":17.448346},{"c":17.445,"h":17.445,"l":17.435,"n":179,"o":17.445,"t":"2026-10-14T17:55:00Z","v":14840,"vw":17.441273},{"c":17.44,"h":17.45,"l":17.435,"n":274,"o":17.44,"t":"2026-10-14T18:00:00Z","v":32763,"vw":17.441297},{"c":17.445,"h":17.45,"l":17.44,"n":138,"o":17.445,"t":"2026-10-14T18:05:00Z","v":13789,"vw":17.445214},{"c":17.455,"h":17.46,"l":17.445,"n":167,"o":17.445,"t":"2026-10-14T18:10:00Z","v":10035,"vw":17.449421},{"c":17.46,"h":17.465,"l":17.455,"n":517,"o":17.455,"t":"2026-10-14T18:15:00Z","v":58943,"vw":17.460304},{"c":17.455,"h":17.465,"l":17.45,"n":228,"o":17.46,"t":"2026-10-14T18:20:00Z","v":23097,"vw":17.460026},{"c":17.455,"h":17.455,"l":17.45,"n":111,"o":17.455,"t":"2026-10-14T18:25:00Z","v":6418,"vw":17.452431},{"c":17.445,"h":17.455,"l":17.44,"n":175,"o":17.455,"t":"2026-10-14T18:30:00Z","v":17468,"vw":17.447019},{"c":17.45,"h":17.46,"l":17.445,"n":188,"o":17.445,"t":"2026-10-14T18:35:00Z","v":24697,"vw":17.4514},{"c":17.445,"h":17.455,"l":17.44,"n":179,"o":17.45,"t":"2026-10-14T18:40:00Z","v":16548,"vw":17.447878},{"c":17.455,"h":17.46,"l":17.445,"n":270,"o":17.445,"t":"2026-10-14T18:45:00Z","v":32591,"vw":17.449798},{"c":17.455,"h":17.46,"l":17.454,"n":144,"o":17.46,"t":"2026-10-14T18:50:00Z","v":6508,"vw":17.457448},{"c":17.455,"h":17.46,"l":17.45,"n":163,"o":17.455,"t":"2026-10-14T18:55:00Z","v":8321,"vw":17.454893},{"c":17.455,"h":17.455,"l":17.44,"n":319,"o":17.455,"t":"2026-10-14T19:00:00Z","v":33889,"vw":17.448728},{"c":17.46,"h":17.465,"l":17.455,"n":293,"o":17.455,"t":"2026-10-14T19:05:00Z","v":24601,"vw":17.459275},{"c":17.455,"h":17.465,"l":17.45,"n":187,"o":17.465,"t":"2026-10-14T19:10:00Z","v":15115,"vw":17.458392},{"c":17.455,"h":17.465,"l":17.45,"n":350,"o":17.4599,"t":"2026-10-14T19:15:00Z","v":45666,"vw":17.458826},{"c":17.465,"h":17.465,"l":17.455,"n":253,"o":17.46,"t":"2026-10-14T19:20:00Z","v":19329,"vw":17.460048},{"c":17.475,"h":17.475,"l":17.46,"n":280,"o":17.465,"t":"2026-10-14T19:25:00Z","v":26256,"vw":17.467845},{"c":17.485,"h":17.49,"l":17.475,"n":492,"o":17.475,"t":"2026-10-14T19:30:00Z","v":56514,"vw":17.483083},{"c":17.475,"h":17.49,"l":17.47,"n":548,"o":17.485,"t":"2026-10-14T19:35:00Z","v":78803,"vw":17.480153},{"c":17.49,"h":17.49,"l":17.475,"n":433,"o":17.48,"t":"2026-10-14T19:40:00Z","v":46547,"vw":17.482209},{"c":17.485,"h":17.49,"l":17.48,"n":265,"o":17.485,"t":"2026-10-14T19:45:00Z","v":48045,"vw":17.484204},{"c":17.525,"h":17.53,"l":17.485,"n":731,"o":17.485,"t":"2026-10-14T19:50:00Z","v":119937,"vw":17.504758},{"c":17.54,"h":17.54,"l":17.51,"n":2016,"o":17.525,"t":"2026-10-14T19:55:00Z","v":434520,"vw":17.525367},{"c":17.52,"h":17.52,"l":17.52,"n":18,"o":17.52,"t":"2026-10-14T20:00:00Z","v":281721,"vw":17.52},{"c":17.25,"h":17.29,"l":17.21,"n":14,"o":17.29,"t":"2026-10-15T08:00:00Z","v":2718,"vw":17.246091},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-15T11:00:00Z","v":104,"vw":17.41},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T11:05:00Z","v":200,"vw":17.4},{"c":17.37,"h":17.37,"l":17.37,"n":8,"o":17.37,"t":"2026-10-15T13:25:00Z","v":622,"vw":17.37},{"c":17.49,"h":17.5,"l":17.375,"n":575,"o":17.4,"t":"2026-10-15T13:30:00Z","v":91995,"vw":17.435867},{"c":17.615,"h":17.615,"l":17.5,"n":564,"o":17.5,"t":"2026-10-15T13:35:00Z","v":82398,"vw":17.576762},{"c":17.645,"h":17.69,"l":17.61,"n":578,"o":17.62,"t":"2026-10-15T13:40:00Z","v":69585,"vw":17.649242},{"c":17.635,"h":17.665,"l":17.62,"n":720,"o":17.645,"t":"2026-10-15T13:45:00Z","v":90614,"vw":17.640499},{"c":17.63,"h":17.66,"l":17.61,"n":619,"o":17.64,"t":"2026-10-15T13:50:00Z","v":68424,"vw":17.634146},{"c":17.655,"h":17.685,"l":17.63,"n":1155,"o":17.635,"t":"2026-10-15T13:55:00Z","v":154909,"vw":17.649485},{"c":17.645,"h":17.69,"l":17.625,"n":1303,"o":17.66,"t":"2026-10-15T14:00:00Z","v":175215,"vw":17.656895},{"c":17.715,"h":17.715,"l":17.645,"n":1094,"o":17.645,"t":"2026-10-15T14:05:00Z","v":175997,"vw":17.673953},{"c":17.695,"h":17.72,"l":17.68,"n":476,"o":17.715,"t":"2026-10-15T14:10:00Z","v":55538,"vw":17.689215},{"c":17.73,"h":17.74,"l":17.685,"n":514,"o":17.69,"t":"2026-10-15T14:15:00Z","v":63217,"vw":17.713928},{"c":17.765,"h":17.765,"l":17.745,"n":338,"o":17.745,"t":"2026-10-15T14:20:00Z","v":36982,"vw":17.758128},{"c":17.685,"h":17.79,"l":17.675,"n":786,"o":17.765,"t":"2026-10-15T14:25:00Z","v":140447,"vw":17.740295},{"c":17.67,"h":17.712,"l":17.665,"n":789,"o":17.685,"t":"2026-10-15T14:30:00Z","v":134185,"vw":17.688075},{"c":17.665,"h":17.675,"l":17.66,"n":785,"o":17.675,"t":"2026-10-15T14:35:00Z","v":141008,"vw":17.67193},{"c":17.685,"h":17.705,"l":17.665,"n":718,"o":17.665,"t":"2026-10-15T14:40:00Z","v":110893,"vw":17.685604},{"c":17.705,"h":17.7088,"l":17.67,"n":515,"o":17.685,"t":"2026-10-15T14:45:00Z","v":82736,"vw":17.683626},{"c":17.76,"h":17.795,"l":17.705,"n":858,"o":17.705,"t":"2026-10-15T14:50:00Z","v":138133,"vw":17.755916},{"c":17.745,"h":17.765,"l":17.74,"n":308,"o":17.76,"t":"2026-10-15T14:55:00Z","v":50485,"vw":17.753079},{"c":17.755,"h":17.765,"l":17.745,"n":393,"o":17.745,"t":"2026-10-15T15:00:00Z","v":55965,"vw":17.755495},{"c":17.7,"h":17.775,"l":17.66,"n":5420,"o":17.755,"t":"2026-10-15T15:05:00Z","v":869132,"vw":17.716262},{"c":17.71,"h":17.735,"l":17.695,"n":390,"o":17.695,"t":"2026-10-15T15:10:00Z","v":68719,"vw":17.719661},{"c":17.73,"h":17.74,"l":17.7,"n":365,"o":17.71,"t":"2026-10-15T15:15:00Z","v":60471,"vw":17.719664},{"c":17.71,"h":17.74,"l":17.71,"n":243,"o":17.74,"t":"2026-10-15T15:20:00Z","v":30556,"vw":17.724076},{"c":17.69,"h":17.715,"l":17.66,"n":500,"o":17.71,"t":"2026-10-15T15:25:00Z","v":61303,"vw":17.68373},{"c":17.705,"h":17.705,"l":17.685,"n":328,"o":17.695,"t":"2026-10-15T15:30:00Z","v":46331,"vw":17.69492},{"c":17.74,"h":17.74,"l":17.7,"n":291,"o":17.705,"t":"2026-10-15T15:35:00Z","v":44611,"vw":17.723592},{"c":17.715,"h":17.75,"l":17.71,"n":269,"o":17.74,"t":"2026-10-15T15:40:00Z","v":34944,"vw":17.728929},{"c":17.7,"h":17.72,"l":17.695,"n":321,"o":17.71,"t":"2026-10-15T15:45:00Z","v":37204,"vw":17.707874},{"c":17.71,"h":17.715,"l":17.7,"n":181,"o":17.7,"t":"2026-10-15T15:50:00Z","v":24329,"vw":17.708847},{"c":17.715,"h":17.73,"l":17.715,"n":178,"o":17.715,"t":"2026-10-15T15:55:00Z","v":19974,"vw":17.722795},{"c":17.685,"h":17.72,"l":17.68,"n":237,"o":17.72,"t":"2026-10-15T16:00:00Z","v":25297,"vw":17.700574},{"c":17.685,"h":17.69,"l":17.68,"n":171,"o":17.685,"t":"2026-10-15T16:05:00Z","v":16967,"vw":17.683994},{"c":17.67,"h":17.69,"l":17.67,"n":223,"o":17.685,"t":"2026-10-15T16:10:00Z","v":24456,"vw":17.680172},{"c":17.685,"h":17.69,"l":17.67,"n":229,"o":17.67,"t":"2026-10-15T16:15:00Z","v":30391,"vw":17.685441},{"c":17.695,"h":17.695,"l":17.685,"n":192,"o":17.69,"t":"2026-10-15T16:20:00Z","v":24549,"vw":17.690648},{"c":17.715,"h":17.72,"l":17.695,"n":247,"o":17.695,"t":"2026-10-15T16:25:00Z","v":28367,"vw":17.706624},{"c":17.705,"h":17.715,"l":17.7,"n":184,"o":17.715,"t":"2026-10-15T16:30:00Z","v":17488,"vw":17.708694},{"c":17.725,"h":17.73,"l":17.7,"n":257,"o":17.705,"t":"2026-10-15T16:35:00Z","v":30542,"vw":17.720326},{"c":17.735,"h":17.735,"l":17.725,"n":211,"o":17.725,"t":"2026-10-15T16:40:00Z","v":17998,"vw":17.73194},{"c":17.745,"h":17.75,"l":17.735,"n":196,"o":17.735,"t":"2026-10-15T16:45:00Z","v":18876,"vw":17.74378},{"c":17.725,"h":17.745,"l":17.72,"n":218,"o":17.745,"t":"2026-10-15T16:50:00Z","v":25629,"vw":17.733567},{"c":17.735,"h":17.74,"l":17.715,"n":273,"o":17.72,"t":"2026-10-15T16:55:00Z","v":21835,"vw":17.725023},{"c":17.73,"h":17.735,"l":17.725,"n":117,"o":17.735,"t":"2026-10-15T17:00:00Z","v":17221,"vw":17.732846},{"c":17.715,"h":17.725,"l":17.715,"n":267,"o":17.72,"t":"2026-10-15T17:05:00Z","v":31222,"vw":17.721094},{"c":17.735,"h":17.735,"l":17.715,"n":208,"o":17.72,"t":"2026-10-15T17:10:00Z","v":22724,"vw":17.725903},{"c":17.735,"h":17.74,"l":17.725,"n":234,"o":17.735,"t":"2026-10-15T17:15:00Z","v":22475,"vw":17.730972},{"c":17.73,"h":17.745,"l":17.72,"n":152,"o":17.735,"t":"2026-10-15T17:20:00Z","v":13772,"vw":17.734668},{"c":17.73,"h":17.735,"l":17.725,"n":158,"o":17.73,"t":"2026-10-15T17:25:00Z","v":21675,"vw":17.730249},{"c":17.745,"h":17.745,"l":17.7,"n":435,"o":17.73,"t":"2026-10-15T17:30:00Z","v":69062,"vw":17.720653},{"c":17.74,"h":17.755,"l":17.74,"n":162,"o":17.75,"t":"2026-10-15T17:35:00Z","v":15894,"vw":17.749652},{"c":17.765,"h":17.775,"l":17.745,"n":321,"o":17.745,"t":"2026-10-15T17:40:00Z","v":35656,"vw":17.763929},{"c":17.77,"h":17.775,"l":17.76,"n":132,"o":17.765,"t":"2026-10-15T17:45:00Z","v":13694,"vw":17.768887},{"c":17.765,"h":17.775,"l":17.76,"n":171,"o":17.775,"t":"2026-10-15T17:50:00Z","v":17197,"vw":17.768728},{"c":17.765,"h":17.775,"l":17.765,"n":156,"o":17.765,"t":"2026-10-15T17:55:00Z","v":21165,"vw":17.767836},{"c":17.78,"h":17.79,"l":17.76,"n":220,"o":17.77,"t":"2026-10-15T18:00:00Z","v":1084388,"vw":17.777795},{"c":17.765,"h":17.78,"l":17.755,"n":252,"o":17.78,"t":"2026-10-15T18:05:00Z","v":36598,"vw":17.767205},{"c":17.78,"h":17.78,"l":17.755,"n":225,"o":17.76,"t":"2026-10-15T18:10:00Z","v":37481,"vw":17.76888},{"c":17.755,"h":17.775,"l":17.755,"n":169,"o":17.775,"t":"2026-10-15T18:15:00Z","v":18893,"vw":17.764808},{"c":17.775,"h":17.775,"l":17.755,"n":166,"o":17.755,"t":"2026-10-15T18:20:00Z","v":21175,"vw":17.76739},{"c":17.775,"h":17.78,"l":17.77,"n":74,"o":17.77,"t":"2026-10-15T18:25:00Z","v":8067,"vw":17.773997},{"c":17.755,"h":17.775,"l":17.735,"n":248,"o":17.775,"t":"2026-10-15T18:30:00Z","v":40931,"vw":17.7513},{"c":17.78,"h":17.78,"l":17.752,"n":168,"o":17.752,"t":"2026-10-15T18:35:00Z","v":24331,"vw":17.762717},{"c":17.78,"h":17.79,"l":17.77,"n":258,"o":17.775,"t":"2026-10-15T18:40:00Z","v":26954,"vw":17.77952},{"c":17.815,"h":17.815,"l":17.77,"n":270,"o":17.77,"t":"2026-10-15T18:45:00Z","v":35514,"vw":17.7967},{"c":17.795,"h":17.81,"l":17.79,"n":183,"o":17.81,"t":"2026-10-15T18:50:00Z","v":31554,"vw":17.803797},{"c":17.795,"h":17.795,"l":17.785,"n":183,"o":17.795,"t":"2026-10-15T18:55:00Z","v":19213,"vw":17.788745},{"c":17.785,"h":17.8,"l":17.78,"n":327,"o":17.795,"t":"2026-10-15T19:00:00Z","v":49246,"vw":17.795693},{"c":17.795,"h":17.805,"l":17.785,"n":196,"o":17.785,"t":"2026-10-15T19:05:00Z","v":30490,"vw":17.795985},{"c":17.795,"h":17.805,"l":17.795,"n":229,"o":17.795,"t":"2026-10-15T19:10:00Z","v":35160,"vw":17.800673},{"c":17.805,"h":17.805,"l":17.795,"n":196,"o":17.7973,"t":"2026-10-15T19:15:00Z","v":34230,"vw":17.800745},{"c":17.8,"h":17.81,"l":17.8,"n":152,"o":17.81,"t":"2026-10-15T19:20:00Z","v":17263,"vw":17.80594},{"c":17.805,"h":17.81,"l":17.79,"n":327,"o":17.8002,"t":"2026-10-15T19:25:00Z","v":52416,"vw":17.801242},{"c":17.825,"h":17.825,"l":17.795,"n":425,"o":17.805,"t":"2026-10-15T19:30:00Z","v":87586,"vw":17.811768},{"c":17.815,"h":17.83,"l":17.81,"n":271,"o":17.825,"t":"2026-10-15T19:35:00Z","v":36874,"vw":17.816897},{"c":17.84,"h":17.845,"l":17.81,"n":444,"o":17.815,"t":"2026-10-15T19:40:00Z","v":94125,"vw":17.833215},{"c":17.845,"h":17.86,"l":17.832,"n":659,"o":17.845,"t":"2026-10-15T19:45:00Z","v":147294,"vw":17.848074},{"c":17.82,"h":17.855,"l":17.82,"n":746,"o":17.85,"t":"2026-10-15T19:50:00Z","v":176629,"vw":17.829065},{"c":17.81,"h":17.835,"l":17.8,"n":2527,"o":17.825,"t":"2026-10-15T19:55:00Z","v":567137,"vw":17.821592},{"c":17.83,"h":17.83,"l":17.8,"n":14,"o":17.8,"t":"2026-10-15T20:00:00Z","v":306840,"vw":17.829969},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-15T20:40:00Z","v":110,"vw":17.83},{"c":18.12,"h":18.31,"l":18,"n":32,"o":18.05,"t":"2026-10-16T08:00:00Z","v":20059,"vw":18.10551},{"c":18,"h":18.17,"l":18,"n":3,"o":18.07,"t":"2026-10-16T08:05:00Z","v":10468,"vw":18.00504},{"c":17.91,"h":18,"l":17.91,"n":22,"o":17.91,"t":"2026-10-16T08:10:00Z","v":5673,"vw":17.933822},{"c":18.03,"h":18.03,"l":18.03,"n":17,"o":18.03,"t":"2026-10-16T08:20:00Z","v":924,"vw":18.03},{"c":18,"h":18,"l":18,"n":6,"o":18,"t":"2026-10-16T09:10:00Z","v":314,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-16T10:40:00Z","v":110,"vw":18.01},{"c":18.0155,"h":18.0155,"l":18.0155,"n":6,"o":18.0155,"t":"2026-10-16T11:00:00Z","v":263,"vw":18.0155},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T11:55:00Z","v":212,"vw":18.1},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-16T13:20:00Z","v":100,"vw":18.08},{"c":18.14,"h":18.14,"l":18.079,"n":73,"o":18.08,"t":"2026-10-16T13:25:00Z","v":8700,"vw":18.085114},{"c":18.125,"h":18.31,"l":18.115,"n":1166,"o":18.17,"t":"2026-10-16T13:30:00Z","v":266896,"vw":18.212184},{"c":18.09,"h":18.165,"l":18.055,"n":1467,"o":18.125,"t":"2026-10-16T13:35:00Z","v":168188,"vw":18.101734},{"c":18.17,"h":18.18,"l":18.08,"n":900,"o":18.08,"t":"2026-10-16T13:40:00Z","v":109762,"vw":18.114651},{"c":18.125,"h":18.18,"l":18.095,"n":2454,"o":18.165,"t":"2026-10-16T13:45:00Z","v":510173,"vw":18.140437},{"c":18.175,"h":18.18,"l":18.125,"n":1870,"o":18.125,"t":"2026-10-16T13:50:00Z","v":387775,"vw":18.146856},{"c":18.18,"h":18.2,"l":18.165,"n":723,"o":18.17,"t":"2026-10-16T13:55:00Z","v":128111,"vw":18.185073},{"c":18.105,"h":18.185,"l":18.09,"n":1144,"o":18.175,"t":"2026-10-16T14:00:00Z","v":220386,"vw":18.138816},{"c":18.11,"h":18.145,"l":18.095,"n":745,"o":18.11,"t":"2026-10-16T14:05:00Z","v":110768,"vw":18.114944},{"c":18.15,"h":18.15,"l":18.115,"n":582,"o":18.115,"t":"2026-10-16T14:10:00Z","v":132663,"vw":18.129457},{"c":18.135,"h":18.15,"l":18.115,"n":374,"o":18.14,"t":"2026-10-16T14:15:00Z","v":55346,"vw":18.132767},{"c":18.145,"h":18.18,"l":18.13,"n":779,"o":18.135,"t":"2026-10-16T14:20:00Z","v":129354,"vw":18.154193},{"c":18.155,"h":18.175,"l":18.14,"n":354,"o":18.14,"t":"2026-10-16T14:25:00Z","v":53388,"vw":18.158116},{"c":18.16,"h":18.17,"l":18.15,"n":272,"o":18.155,"t":"2026-10-16T14:30:00Z","v":29819,"vw":18.160481},{"c":18.15,"h":18.16,"l":18.13,"n":420,"o":18.155,"t":"2026-10-16T14:35:00Z","v":64853,"vw":18.142541},{"c":18.145,"h":18.17,"l":18.14,"n":225,"o":18.16,"t":"2026-10-16T14:40:00Z","v":36079,"vw":18.159854},{"c":18.13,"h":18.145,"l":18.13,"n":268,"o":18.14,"t":"2026-10-16T14:45:00Z","v":33873,"vw":18.137986},{"c":18.1412,"h":18.15,"l":18.135,"n":225,"o":18.135,"t":"2026-10-16T14:50:00Z","v":21966,"vw":18.144755},{"c":18.17,"h":18.18,"l":18.145,"n":283,"o":18.145,"t":"2026-10-16T14:55:00Z","v":26199,"vw":18.156691},{"c":18.165,"h":18.185,"l":18.16,"n":272,"o":18.18,"t":"2026-10-16T15:00:00Z","v":35090,"vw":18.174307},{"c":18.07,"h":18.165,"l":18.035,"n":1355,"o":18.165,"t":"2026-10-16T15:05:00Z","v":192557,"vw":18.100911},{"c":18.055,"h":18.125,"l":18.05,"n":2914,"o":18.06,"t":"2026-10-16T15:10:00Z","v":573766,"vw":18.083748},{"c":18.045,"h":18.06,"l":18.045,"n":212,"o":18.055,"t":"2026-10-16T15:15:00Z","v":43057,"vw":18.057071},{"c":18.0299,"h":18.05,"l":18.02,"n":299,"o":18.05,"t":"2026-10-16T15:20:00Z","v":38683,"vw":18.045258},{"c":18.04,"h":18.04,"l":18.02,"n":229,"o":18.025,"t":"2026-10-16T15:25:00Z","v":13515,"vw":18.031186},{"c":18.08,"h":18.085,"l":18.035,"n":386,"o":18.04,"t":"2026-10-16T15:30:00Z","v":47205,"vw":18.056744},{"c":18.075,"h":18.0839,"l":18.07,"n":153,"o":18.08,"t":"2026-10-16T15:35:00Z","v":15971,"vw":18.077101},{"c":18.06,"h":18.08,"l":18.05,"n":267,"o":18.075,"t":"2026-10-16T15:40:00Z","v":22867,"vw":18.064227},{"c":18.07,"h":18.085,"l":18.06,"n":189,"o":18.06,"t":"2026-10-16T15:45:00Z","v":19582,"vw":18.076914},{"c":18.08,"h":18.085,"l":18.055,"n":300,"o":18.07,"t":"2026-10-16T15:50:00Z","v":70764,"vw":18.063461},{"c":18.07,"h":18.09,"l":18.07,"n":169,"o":18.08,"t":"2026-10-16T15:55:00Z","v":14390,"vw":18.081839},{"c":18.05,"h":18.075,"l":18.025,"n":340,"o":18.07,"t":"2026-10-16T16:00:00Z","v":36515,"vw":18.044391},{"c":18.085,"h":18.085,"l":18.055,"n":181,"o":18.055,"t":"2026-10-16T16:05:00Z","v":17797,"vw":18.063496},{"c":18.115,"h":18.115,"l":18.08,"n":177,"o":18.085,"t":"2026-10-16T16:10:00Z","v":13668,"vw":18.095718},{"c":18.115,"h":18.12,"l":18.1,"n":210,"o":18.1101,"t":"2026-10-16T16:15:00Z","v":27140,"vw":18.108962},{"c":18.1003,"h":18.13,"l":18.1,"n":165,"o":18.115,"t":"2026-10-16T16:20:00Z","v":18262,"vw":18.116776},{"c":18.095,"h":18.12,"l":18.09,"n":216,"o":18.105,"t":"2026-10-16T16:25:00Z","v":22801,"vw":18.107985},{"c":18.065,"h":18.095,"l":18.06,"n":267,"o":18.09,"t":"2026-10-16T16:30:00Z","v":28409,"vw":18.081197},{"c":18.055,"h":18.065,"l":18.055,"n":217,"o":18.065,"t":"2026-10-16T16:35:00Z","v":26403,"vw":18.059457},{"c":18.075,"h":18.075,"l":18.05,"n":226,"o":18.055,"t":"2026-10-16T16:40:00Z","v":17051,"vw":18.062748},{"c":18.0691,"h":18.075,"l":18.055,"n":267,"o":18.075,"t":"2026-10-16T16:45:00Z","v":35760,"vw":18.062937},{"c":18.065,"h":18.065,"l":18.055,"n":155,"o":18.065,"t":"2026-10-16T16:50:00Z","v":12900,"vw":18.06145},{"c":18.065,"h":18.07,"l":18.06,"n":93,"o":18.06,"t":"2026-10-16T16:55:00Z","v":6465,"vw":18.061086},{"c":18.025,"h":18.07,"l":18.02,"n":249,"o":18.065,"t":"2026-10-16T17:00:00Z","v":33161,"vw":18.042445},{"c":18.015,"h":18.03,"l":18.01,"n":372,"o":18.025,"t":"2026-10-16T17:05:00Z","v":40903,"vw":18.020341},{"c":18.005,"h":18.025,"l":18.005,"n":212,"o":18.02,"t":"2026-10-16T17:10:00Z","v":31778,"vw":18.01702},{"c":18.01,"h":18.015,"l":18,"n":239,"o":18,"t":"2026-10-16T17:15:00Z","v":28063,"vw":18.007567},{"c":18.01,"h":18.01,"l":17.99,"n":309,"o":18.01,"t":"2026-10-16T17:20:00Z","v":35982,"vw":18.001743},{"c":18.02,"h":18.0278,"l":18.01,"n":230,"o":18.02,"t":"2026-10-16T17:25:00Z","v":26111,"vw":18.020144},{"c":18.035,"h":18.04,"l":18.02,"n":176,"o":18.03,"t":"2026-10-16T17:30:00Z","v":17834,"vw":18.028121},{"c":18.045,"h":18.045,"l":18.03,"n":195,"o":18.035,"t":"2026-10-16T17:35:00Z","v":34911,"vw":18.037095},{"c":18.06,"h":18.075,"l":18.04,"n":237,"o":18.045,"t":"2026-10-16T17:40:00Z","v":31620,"vw":18.057137},{"c":18.035,"h":18.06,"l":18.035,"n":219,"o":18.06,"t":"2026-10-16T17:45:00Z","v":19500,"vw":18.052368},{"c":18.03,"h":18.04,"l":18.03,"n":89,"o":18.035,"t":"2026-10-16T17:50:00Z","v":4278,"vw":18.034894},{"c":18.025,"h":18.04,"l":18.025,"n":346,"o":18.035,"t":"2026-10-16T17:55:00Z","v":51379,"vw":18.029664},{"c":18.015,"h":18.0201,"l":17.99,"n":293,"o":18.02,"t":"2026-10-16T18:00:00Z","v":41670,"vw":18.009127},{"c":18.02,"h":18.05,"l":18.01,"n":301,"o":18.015,"t":"2026-10-16T18:05:00Z","v":58493,"vw":18.028577},{"c":18.015,"h":18.025,"l":18.01,"n":252,"o":18.025,"t":"2026-10-16T18:10:00Z","v":27424,"vw":18.018947},{"c":18.01,"h":18.03,"l":18.005,"n":210,"o":18.02,"t":"2026-10-16T18:15:00Z","v":20490,"vw":18.012416},{"c":18.005,"h":18.01,"l":17.995,"n":256,"o":18.01,"t":"2026-10-16T18:20:00Z","v":24824,"vw":18.002116},{"c":18,"h":18.02,"l":17.98,"n":327,"o":18.01,"t":"2026-10-16T18:25:00Z","v":33857,"vw":17.99903},{"c":17.99,"h":17.9999,"l":17.985,"n":195,"o":17.99,"t":"2026-10-16T18:30:00Z","v":23731,"vw":17.989985},{"c":17.9998,"h":18,"l":17.985,"n":203,"o":18,"t":"2026-10-16T18:35:00Z","v":24161,"vw":17.99252},{"c":18,"h":18.01,"l":17.995,"n":246,"o":17.995,"t":"2026-10-16T18:40:00Z","v":34790,"vw":18.000326},{"c":17.995,"h":18.005,"l":17.995,"n":129,"o":18.005,"t":"2026-10-16T18:45:00Z","v":13193,"vw":17.998841},{"c":17.97,"h":17.995,"l":17.97,"n":229,"o":17.995,"t":"2026-10-16T18:50:00Z","v":32267,"vw":17.980686},{"c":17.985,"h":17.985,"l":17.97,"n":267,"o":17.97,"t":"2026-10-16T18:55:00Z","v":42066,"vw":17.977978},{"c":17.975,"h":17.985,"l":17.97,"n":216,"o":17.98,"t":"2026-10-16T19:00:00Z","v":31263,"vw":17.978978},{"c":17.975,"h":17.99,"l":17.97,"n":280,"o":17.975,"t":"2026-10-16T19:05:00Z","v":30946,"vw":17.978994},{"c":18.015,"h":18.02,"l":17.975,"n":481,"o":17.975,"t":"2026-10-16T19:10:00Z","v":78704,"vw":18.003109},{"c":18.01,"h":18.02,"l":18,"n":196,"o":18.015,"t":"2026-10-16T19:15:00Z","v":28141,"vw":18.011417},{"c":18.005,"h":18.015,"l":18,"n":280,"o":18.005,"t":"2026-10-16T19:20:00Z","v":34446,"vw":18.009779},{"c":18.01,"h":18.01,"l":17.995,"n":377,"o":18.005,"t":"2026-10-16T19:25:00Z","v":37802,"vw":18.002402},{"c":18.005,"h":18.01,"l":17.99,"n":315,"o":18.01,"t":"2026-10-16T19:30:00Z","v":47537,"vw":17.997158},{"c":17.995,"h":18.005,"l":17.99,"n":396,"o":18.005,"t":"2026-10-16T19:35:00Z","v":64688,"vw":17.995048},{"c":17.99,"h":18,"l":17.98,"n":434,"o":17.99,"t":"2026-10-16T19:40:00Z","v":94642,"vw":17.990209},{"c":18,"h":18,"l":17.98,"n":425,"o":17.99,"t":"2026-10-16T19:45:00Z","v":83836,"vw":17.989364},{"c":18.01,"h":18.01,"l":17.99,"n":493,"o":18,"t":"2026-10-16T19:50:00Z","v":78069,"vw":18.002833},{"c":18.07,"h":18.07,"l":18,"n":3479,"o":18,"t":"2026-10-16T19:55:00Z","v":897655,"vw":18.033783},{"c":18.07,"h":18.07,"l":18.07,"n":14,"o":18.07,"t":"2026-10-16T20:00:00Z","v":336341,"vw":18.07},{"c":18.1,"h":18.1,"l":18.01,"n":36,"o":18.01,"t":"2026-10-16T20:50:00Z","v":4273,"vw":18.056875},{"c":18.1,"h":18.1,"l":18.1,"n":13,"o":18.1,"t":"2026-10-16T20:55:00Z","v":820,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-16T21:05:00Z","v":600,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-16T21:45:00Z","v":303,"vw":18.1},{"c":18.0307,"h":18.0307,"l":18.0307,"n":1,"o":18.0307,"t":"2026-10-19T13:20:00Z","v":644,"vw":18.0307},{"c":18.08,"h":18.16,"l":18.07,"n":492,"o":18.07,"t":"2026-10-19T13:30:00Z","v":66184,"vw":18.113134},{"c":18.1,"h":18.14,"l":18.07,"n":347,"o":18.07,"t":"2026-10-19T13:35:00Z","v":47897,"vw":18.100494},{"c":18.11,"h":18.135,"l":18.1,"n":483,"o":18.105,"t":"2026-10-19T13:40:00Z","v":66667,"vw":18.114554},{"c":18.085,"h":18.12,"l":18.07,"n":314,"o":18.1,"t":"2026-10-19T13:45:00Z","v":35932,"vw":18.097774},{"c":18.09,"h":18.105,"l":18.075,"n":311,"o":18.085,"t":"2026-10-19T13:50:00Z","v":40774,"vw":18.091289},{"c":18.09,"h":18.1,"l":18.085,"n":205,"o":18.085,"t":"2026-10-19T13:55:00Z","v":16036,"vw":18.091885},{"c":18.065,"h":18.09,"l":18.065,"n":159,"o":18.085,"t":"2026-10-19T14:00:00Z","v":8827,"vw":18.07351},{"c":18.03,"h":18.075,"l":18.03,"n":320,"o":18.065,"t":"2026-10-19T14:05:00Z","v":32399,"vw":18.056086},{"c":18.055,"h":18.055,"l":18.015,"n":313,"o":18.03,"t":"2026-10-19T14:10:00Z","v":41639,"vw":18.043493},{"c":18.065,"h":18.075,"l":18.055,"n":237,"o":18.06,"t":"2026-10-19T14:15:00Z","v":19049,"vw":18.06706},{"c":18.055,"h":18.065,"l":18.055,"n":223,"o":18.065,"t":"2026-10-19T14:20:00Z","v":38840,"vw":18.060226},{"c":18.015,"h":18.06,"l":18.01,"n":236,"o":18.06,"t":"2026-10-19T14:25:00Z","v":22892,"vw":18.034875},{"c":18.025,"h":18.035,"l":18.015,"n":208,"o":18.02,"t":"2026-10-19T14:30:00Z","v":15911,"vw":18.024853},{"c":18.035,"h":18.04,"l":18.02,"n":143,"o":18.025,"t":"2026-10-19T14:35:00Z","v":22087,"vw":18.028507},{"c":18.03,"h":18.045,"l":18.025,"n":192,"o":18.035,"t":"2026-10-19T14:40:00Z","v":14409,"vw":18.034656},{"c":18.02,"h":18.035,"l":18.01,"n":239,"o":18.03,"t":"2026-10-19T14:45:00Z","v":23905,"vw":18.02169},{"c":18.005,"h":18.02,"l":18,"n":172,"o":18.02,"t":"2026-10-19T14:50:00Z","v":15933,"vw":18.011085},{"c":18.015,"h":18.025,"l":18.005,"n":183,"o":18.01,"t":"2026-10-19T14:55:00Z","v":13926,"vw":18.018707},{"c":18.005,"h":18.02,"l":18.005,"n":183,"o":18.02,"t":"2026-10-19T15:00:00Z","v":14779,"vw":18.01251},{"c":18,"h":18.005,"l":17.99,"n":257,"o":18.005,"t":"2026-10-19T15:05:00Z","v":42515,"vw":17.998575},{"c":18.025,"h":18.025,"l":17.99,"n":193,"o":18,"t":"2026-10-19T15:10:00Z","v":20205,"vw":18.012127},{"c":18.025,"h":18.035,"l":18.0228,"n":134,"o":18.025,"t":"2026-10-19T15:15:00Z","v":11529,"vw":18.029221},{"c":18.04,"h":18.04,"l":18.025,"n":123,"o":18.025,"t":"2026-10-19T15:20:00Z","v":8167,"vw":18.028582},{"c":18.045,"h":18.045,"l":18.015,"n":216,"o":18.035,"t":"2026-10-19T15:25:00Z","v":38315,"vw":18.032558},{"c":18.035,"h":18.045,"l":18.025,"n":187,"o":18.045,"t":"2026-10-19T15:30:00Z","v":16914,"vw":18.033557},{"c":18.02,"h":18.035,"l":18.015,"n":187,"o":18.035,"t":"2026-10-19T15:35:00Z","v":29828,"vw":18.031169},{"c":18.015,"h":18.02,"l":18.015,"n":90,"o":18.015,"t":"2026-10-19T15:40:00Z","v":2876,"vw":18.016928},{"c":18.015,"h":18.026,"l":18.01,"n":170,"o":18.015,"t":"2026-10-19T15:45:00Z","v":19234,"vw":18.022539},{"c":18.02,"h":18.025,"l":18.015,"n":105,"o":18.02,"t":"2026-10-19T15:50:00Z","v":8504,"vw":18.020187},{"c":18.02,"h":18.025,"l":18.015,"n":94,"o":18.02,"t":"2026-10-19T15:55:00Z","v":9513,"vw":18.021189},{"c":17.995,"h":18.02,"l":17.995,"n":162,"o":18.02,"t":"2026-10-19T16:00:00Z","v":19587,"vw":18.005755},{"c":17.995,"h":18.005,"l":17.99,"n":153,"o":17.995,"t":"2026-10-19T16:05:00Z","v":28877,"vw":17.997682},{"c":18.015,"h":18.015,"l":17.99,"n":186,"o":17.995,"t":"2026-10-19T16:10:00Z","v":15456,"vw":18.008059},{"c":18.025,"h":18.03,"l":18.015,"n":102,"o":18.02,"t":"2026-10-19T16:15:00Z","v":12268,"vw":18.021159},{"c":18.02,"h":18.025,"l":18.015,"n":86,"o":18.02,"t":"2026-10-19T16:20:00Z","v":6941,"vw":18.019399},{"c":18.0288,"h":18.0288,"l":18.01,"n":187,"o":18.025,"t":"2026-10-19T16:25:00Z","v":16965,"vw":18.017864},{"c":18.01,"h":18.02,"l":18.01,"n":73,"o":18.02,"t":"2026-10-19T16:30:00Z","v":4419,"vw":18.013831},{"c":18.005,"h":18.015,"l":18.005,"n":126,"o":18.015,"t":"2026-10-19T16:35:00Z","v":12360,"vw":18.010146},{"c":18.005,"h":18.01,"l":18.005,"n":97,"o":18.005,"t":"2026-10-19T16:40:00Z","v":4596,"vw":18.006846},{"c":18.005,"h":18.01,"l":18.002,"n":119,"o":18.005,"t":"2026-10-19T16:45:00Z","v":8154,"vw":18.005587},{"c":18.015,"h":18.015,"l":18.005,"n":118,"o":18.01,"t":"2026-10-19T16:50:00Z","v":14039,"vw":18.008118},{"c":18.005,"h":18.015,"l":18.005,"n":127,"o":18.015,"t":"2026-10-19T16:55:00Z","v":11034,"vw":18.011391},{"c":17.995,"h":18.005,"l":17.99,"n":125,"o":18.005,"t":"2026-10-19T17:00:00Z","v":6161,"vw":17.999529},{"c":17.97,"h":18,"l":17.97,"n":201,"o":17.995,"t":"2026-10-19T17:05:00Z","v":29286,"vw":17.987893},{"c":17.98,"h":17.98,"l":17.97,"n":101,"o":17.975,"t":"2026-10-19T17:10:00Z","v":4330,"vw":17.977179},{"c":17.98,"h":17.98,"l":17.975,"n":139,"o":17.98,"t":"2026-10-19T17:15:00Z","v":8468,"vw":17.976358},{"c":17.98,"h":17.98,"l":17.97,"n":120,"o":17.975,"t":"2026-10-19T17:20:00Z","v":12165,"vw":17.976302},{"c":17.965,"h":17.98,"l":17.96,"n":235,"o":17.98,"t":"2026-10-19T17:25:00Z","v":37867,"vw":17.972849},{"c":17.975,"h":17.975,"l":17.96,"n":164,"o":17.965,"t":"2026-10-19T17:30:00Z","v":18525,"vw":17.968107},{"c":17.97,"h":17.975,"l":17.965,"n":139,"o":17.97,"t":"2026-10-19T17:35:00Z","v":13068,"vw":17.969836},{"c":17.98,"h":17.985,"l":17.965,"n":193,"o":17.97,"t":"2026-10-19T17:40:00Z","v":14165,"vw":17.979246},{"c":17.96,"h":17.975,"l":17.955,"n":149,"o":17.975,"t":"2026-10-19T17:45:00Z","v":13896,"vw":17.96548},{"c":17.955,"h":17.97,"l":17.955,"n":143,"o":17.955,"t":"2026-10-19T17:50:00Z","v":9577,"vw":17.960381},{"c":17.965,"h":17.965,"l":17.955,"n":103,"o":17.96,"t":"2026-10-19T17:55:00Z","v":8663,"vw":17.957926},{"c":17.97,"h":17.97,"l":17.96,"n":135,"o":17.965,"t":"2026-10-19T18:00:00Z","v":10774,"vw":17.966982},{"c":17.96,"h":17.97,"l":17.955,"n":150,"o":17.965,"t":"2026-10-19T18:05:00Z","v":20426,"vw":17.961064},{"c":17.975,"h":17.975,"l":17.965,"n":113,"o":17.9677,"t":"2026-10-19T18:10:00Z","v":8513,"vw":17.970151},{"c":17.97,"h":17.975,"l":17.965,"n":158,"o":17.975,"t":"2026-10-19T18:15:00Z","v":15128,"vw":17.968299},{"c":17.965,"h":17.97,"l":17.96,"n":91,"o":17.965,"t":"2026-10-19T18:20:00Z","v":5249,"vw":17.966306},{"c":17.945,"h":17.965,"l":17.94,"n":194,"o":17.965,"t":"2026-10-19T18:25:00Z","v":19637,"vw":17.95341},{"c":17.95,"h":17.95,"l":17.945,"n":106,"o":17.945,"t":"2026-10-19T18:30:00Z","v":5723,"vw":17.946756},{"c":17.945,"h":17.95,"l":17.94,"n":217,"o":17.95,"t":"2026-10-19T18:35:00Z","v":13958,"vw":17.943157},{"c":17.94,"h":17.95,"l":17.94,"n":136,"o":17.95,"t":"2026-10-19T18:40:00Z","v":5450,"vw":17.946503},{"c":17.95,"h":17.95,"l":17.94,"n":129,"o":17.945,"t":"2026-10-19T18:45:00Z","v":11932,"vw":17.946017},{"c":17.935,"h":17.95,"l":17.935,"n":130,"o":17.945,"t":"2026-10-19T18:50:00Z","v":10835,"vw":17.944114},{"c":17.94,"h":17.945,"l":17.935,"n":168,"o":17.94,"t":"2026-10-19T18:55:00Z","v":19223,"vw":17.939921},{"c":17.935,"h":17.94,"l":17.925,"n":170,"o":17.94,"t":"2026-10-19T19:00:00Z","v":16515,"vw":17.930911},{"c":17.925,"h":17.94,"l":17.92,"n":242,"o":17.94,"t":"2026-10-19T19:05:00Z","v":27264,"vw":17.933454},{"c":17.935,"h":17.935,"l":17.925,"n":113,"o":17.925,"t":"2026-10-19T19:10:00Z","v":6784,"vw":17.930178},{"c":17.935,"h":17.935,"l":17.925,"n":214,"o":17.93,"t":"2026-10-19T19:15:00Z","v":29520,"vw":17.928736},{"c":17.935,"h":17.94,"l":17.93,"n":108,"o":17.935,"t":"2026-10-19T19:20:00Z","v":7108,"vw":17.93744},{"c":17.94,"h":17.94,"l":17.935,"n":235,"o":17.94,"t":"2026-10-19T19:25:00Z","v":21571,"vw":17.936349},{"c":17.95,"h":17.95,"l":17.94,"n":271,"o":17.94,"t":"2026-10-19T19:30:00Z","v":29962,"vw":17.944301},{"c":17.955,"h":17.955,"l":17.945,"n":288,"o":17.945,"t":"2026-10-19T19:35:00Z","v":48327,"vw":17.947774},{"c":17.965,"h":17.97,"l":17.955,"n":466,"o":17.955,"t":"2026-10-19T19:40:00Z","v":58802,"vw":17.961271},{"c":17.955,"h":17.97,"l":17.95,"n":424,"o":17.97,"t":"2026-10-19T19:45:00Z","v":56333,"vw":17.957468},{"c":17.955,"h":17.97,"l":17.95,"n":407,"o":17.955,"t":"2026-10-19T19:50:00Z","v":73145,"vw":17.962484},{"c":17.905,"h":17.96,"l":17.9,"n":1930,"o":17.955,"t":"2026-10-19T19:55:00Z","v":408383,"vw":17.937449},{"c":17.91,"h":17.91,"l":17.91,"n":15,"o":17.91,"t":"2026-10-19T20:00:00Z","v":193391,"vw":17.91},{"c":17.9102,"h":17.9102,"l":17.9102,"n":1,"o":17.9102,"t":"2026-10-19T20:20:00Z","v":260,"vw":17.9102},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-19T20:25:00Z","v":700,"vw":17.91},{"c":17.78,"h":17.78,"l":17.72,"n":12,"o":17.74,"t":"2026-10-20T08:00:00Z","v":1410,"vw":17.753571},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T09:55:00Z","v":132,"vw":17.87},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-20T13:05:00Z","v":242,"vw":17.85},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-20T13:15:00Z","v":861,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-20T13:20:00Z","v":100,"vw":17.83},{"c":17.82,"h":17.83,"l":17.82,"n":2,"o":17.83,"t":"2026-10-20T13:25:00Z","v":200,"vw":17.825},{"c":17.82,"h":17.855,"l":17.74,"n":412,"o":17.83,"t":"2026-10-20T13:30:00Z","v":68365,"vw":17.802088},{"c":17.86,"h":17.89,"l":17.82,"n":404,"o":17.825,"t":"2026-10-20T13:35:00Z","v":43492,"vw":17.854832},{"c":17.82,"h":17.87,"l":17.805,"n":243,"o":17.86,"t":"2026-10-20T13:40:00Z","v":16034,"vw":17.834466},{"c":17.905,"h":17.905,"l":17.825,"n":258,"o":17.825,"t":"2026-10-20T13:45:00Z","v":32004,"vw":17.884177},{"c":17.905,"h":17.915,"l":17.86,"n":431,"o":17.9,"t":"2026-10-20T13:50:00Z","v":46157,"vw":17.881976},{"c":17.91,"h":17.915,"l":17.9,"n":192,"o":17.905,"t":"2026-10-20T13:55:00Z","v":17657,"vw":17.904448},{"c":17.88,"h":17.91,"l":17.88,"n":238,"o":17.91,"t":"2026-10-20T14:00:00Z","v":18665,"vw":17.901124},{"c":17.88,"h":17.89,"l":17.865,"n":208,"o":17.88,"t":"2026-10-20T14:05:00Z","v":18466,"vw":17.875571},{"c":17.865,"h":17.885,"l":17.86,"n":215,"o":17.88,"t":"2026-10-20T14:10:00Z","v":15544,"vw":17.872238},{"c":17.865,"h":17.87,"l":17.845,"n":278,"o":17.86,"t":"2026-10-20T14:15:00Z","v":23218,"vw":17.854881},{"c":17.885,"h":17.89,"l":17.86,"n":269,"o":17.865,"t":"2026-10-20T14:20:00Z","v":18400,"vw":17.876981},{"c":17.91,"h":17.91,"l":17.885,"n":129,"o":17.89,"t":"2026-10-20T14:25:00Z","v":15486,"vw":17.896221},{"c":17.925,"h":17.9378,"l":17.91,"n":262,"o":17.91,"t":"2026-10-20T14:30:00Z","v":28289,"vw":17.919912},{"c":17.91,"h":17.935,"l":17.9,"n":420,"o":17.93,"t":"2026-10-20T14:35:00Z","v":40677,"vw":17.914569},{"c":17.915,"h":17.92,"l":17.9026,"n":177,"o":17.9099,"t":"2026-10-20T14:40:00Z","v":16635,"vw":17.912299},{"c":17.915,"h":17.945,"l":17.905,"n":273,"o":17.915,"t":"2026-10-20T14:45:00Z","v":35210,"vw":17.920573},{"c":17.925,"h":17.93,"l":17.91,"n":217,"o":17.91,"t":"2026-10-20T14:50:00Z","v":24201,"vw":17.921335},{"c":17.925,"h":17.93,"l":17.915,"n":189,"o":17.92,"t":"2026-10-20T14:55:00Z","v":19927,"vw":17.920045},{"c":17.91,"h":17.925,"l":17.895,"n":279,"o":17.92,"t":"2026-10-20T15:00:00Z","v":28950,"vw":17.913017},{"c":17.97,"h":17.97,"l":17.915,"n":399,"o":17.915,"t":"2026-10-20T15:05:00Z","v":64130,"vw":17.940924},{"c":17.95,"h":17.975,"l":17.945,"n":312,"o":17.975,"t":"2026-10-20T15:10:00Z","v":42188,"vw":17.955104},{"c":17.96,"h":17.98,"l":17.94,"n":276,"o":17.94,"t":"2026-10-20T15:15:00Z","v":30372,"vw":17.965142},{"c":17.9427,"h":17.96,"l":17.94,"n":159,"o":17.96,"t":"2026-10-20T15:20:00Z","v":15037,"vw":17.948278},{"c":17.94,"h":17.96,"l":17.94,"n":272,"o":17.95,"t":"2026-10-20T15:25:00Z","v":25175,"vw":17.949339},{"c":17.925,"h":17.945,"l":17.91,"n":171,"o":17.94,"t":"2026-10-20T15:30:00Z","v":18852,"vw":17.927734},{"c":17.9201,"h":17.93,"l":17.91,"n":247,"o":17.925,"t":"2026-10-20T15:35:00Z","v":27756,"vw":17.920368},{"c":17.94,"h":17.945,"l":17.925,"n":101,"o":17.93,"t":"2026-10-20T15:40:00Z","v":10326,"vw":17.936803},{"c":17.93,"h":17.935,"l":17.92,"n":169,"o":17.935,"t":"2026-10-20T15:45:00Z","v":18949,"vw":17.926851},{"c":17.925,"h":17.93,"l":17.92,"n":159,"o":17.93,"t":"2026-10-20T15:50:00Z","v":19018,"vw":17.921023},{"c":17.92,"h":17.925,"l":17.91,"n":81,"o":17.925,"t":"2026-10-20T15:55:00Z","v":11210,"vw":17.920542},{"c":17.925,"h":17.925,"l":17.905,"n":356,"o":17.91,"t":"2026-10-20T16:00:00Z","v":46504,"vw":17.915791},{"c":17.935,"h":17.955,"l":17.925,"n":282,"o":17.925,"t":"2026-10-20T16:05:00Z","v":35381,"vw":17.940691},{"c":17.94,"h":17.945,"l":17.93,"n":103,"o":17.935,"t":"2026-10-20T16:10:00Z","v":11450,"vw":17.936088},{"c":17.93,"h":17.9471,"l":17.93,"n":135,"o":17.94,"t":"2026-10-20T16:15:00Z","v":15331,"vw":17.938627},{"c":17.935,"h":17.935,"l":17.92,"n":102,"o":17.925,"t":"2026-10-20T16:20:00Z","v":10130,"vw":17.927815},{"c":17.9607,"h":17.965,"l":17.935,"n":206,"o":17.935,"t":"2026-10-20T16:25:00Z","v":23621,"vw":17.954188},{"c":17.935,"h":17.96,"l":17.93,"n":155,"o":17.96,"t":"2026-10-20T16:30:00Z","v":18164,"vw":17.945425},{"c":17.94,"h":17.945,"l":17.93,"n":159,"o":17.94,"t":"2026-10-20T16:35:00Z","v":18616,"vw":17.94006},{"c":17.94,"h":17.945,"l":17.935,"n":129,"o":17.94,"t":"2026-10-20T16:40:00Z","v":15394,"vw":17.939997},{"c":17.945,"h":17.95,"l":17.935,"n":199,"o":17.935,"t":"2026-10-20T16:45:00Z","v":24419,"vw":17.940656},{"c":17.925,"h":17.945,"l":17.9201,"n":211,"o":17.94,"t":"2026-10-20T16:50:00Z","v":18035,"vw":17.937962},{"c":17.93,"h":17.935,"l":17.925,"n":146,"o":17.93,"t":"2026-10-20T16:55:00Z","v":18880,"vw":17.93161},{"c":17.94,"h":17.94,"l":17.93,"n":106,"o":17.93,"t":"2026-10-20T17:00:00Z","v":8756,"vw":17.931573},{"c":17.925,"h":17.94,"l":17.92,"n":224,"o":17.935,"t":"2026-10-20T17:05:00Z","v":23232,"vw":17.928844},{"c":17.935,"h":17.94,"l":17.93,"n":150,"o":17.93,"t":"2026-10-20T17:10:00Z","v":15723,"vw":17.93146},{"c":17.945,"h":17.945,"l":17.93,"n":124,"o":17.93,"t":"2026-10-20T17:15:00Z","v":13885,"vw":17.937633},{"c":17.945,"h":17.95,"l":17.93,"n":134,"o":17.94,"t":"2026-10-20T17:20:00Z","v":13433,"vw":17.942109},{"c":17.945,"h":17.955,"l":17.945,"n":112,"o":17.945,"t":"2026-10-20T17:25:00Z","v":11067,"vw":17.949645},{"c":17.955,"h":17.96,"l":17.94,"n":122,"o":17.94,"t":"2026-10-20T17:30:00Z","v":15654,"vw":17.950434},{"c":17.95,"h":17.97,"l":17.95,"n":173,"o":17.955,"t":"2026-10-20T17:35:00Z","v":18641,"vw":17.959582},{"c":17.965,"h":17.965,"l":17.95,"n":131,"o":17.955,"t":"2026-10-20T17:40:00Z","v":15662,"vw":17.96067},{"c":17.985,"h":17.99,"l":17.96,"n":222,"o":17.96,"t":"2026-10-20T17:45:00Z","v":98267,"vw":17.975107},{"c":17.985,"h":17.99,"l":17.98,"n":106,"o":17.98,"t":"2026-10-20T17:50:00Z","v":13175,"vw":17.982646},{"c":17.985,"h":17.985,"l":17.98,"n":122,"o":17.985,"t":"2026-10-20T17:55:00Z","v":14141,"vw":17.980979},{"c":17.985,"h":17.995,"l":17.98,"n":68,"o":17.98,"t":"2026-10-20T18:00:00Z","v":10445,"vw":17.986489},{"c":17.985,"h":17.995,"l":17.98,"n":293,"o":17.9888,"t":"2026-10-20T18:05:00Z","v":31824,"vw":17.986974},{"c":17.99,"h":17.99,"l":17.98,"n":69,"o":17.985,"t":"2026-10-20T18:10:00Z","v":6497,"vw":17.985237},{"c":17.985,"h":17.99,"l":17.98,"n":79,"o":17.985,"t":"2026-10-20T18:15:00Z","v":8210,"vw":17.982847},{"c":17.97,"h":17.9807,"l":17.965,"n":160,"o":17.98,"t":"2026-10-20T18:20:00Z","v":17580,"vw":17.972062},{"c":17.965,"h":17.97,"l":17.96,"n":141,"o":17.97,"t":"2026-10-20T18:25:00Z","v":14148,"vw":17.962167},{"c":17.96,"h":17.9662,"l":17.95,"n":120,"o":17.965,"t":"2026-10-20T18:30:00Z","v":12112,"vw":17.958744},{"c":17.965,"h":17.965,"l":17.95,"n":196,"o":17.96,"t":"2026-10-20T18:35:00Z","v":26744,"vw":17.960512},{"c":17.96,"h":17.97,"l":17.955,"n":141,"o":17.965,"t":"2026-10-20T18:40:00Z","v":12232,"vw":17.960246},{"c":17.97,"h":17.975,"l":17.955,"n":242,"o":17.955,"t":"2026-10-20T18:45:00Z","v":26451,"vw":17.963974},{"c":17.975,"h":17.99,"l":17.965,"n":191,"o":17.965,"t":"2026-10-20T18:50:00Z","v":23974,"vw":17.976346},{"c":17.985,"h":17.99,"l":17.975,"n":153,"o":17.975,"t":"2026-10-20T18:55:00Z","v":21101,"vw":17.987166},{"c":17.9907,"h":18,"l":17.98,"n":123,"o":17.98,"t":"2026-10-20T19:00:00Z","v":16032,"vw":17.990409},{"c":17.99,"h":18,"l":17.99,"n":153,"o":17.99,"t":"2026-10-20T19:05:00Z","v":19015,"vw":17.991507},{"c":17.99,"h":18,"l":17.99,"n":135,"o":17.995,"t":"2026-10-20T19:10:00Z","v":17662,"vw":17.990759},{"c":17.995,"h":18,"l":17.985,"n":277,"o":17.99,"t":"2026-10-20T19:15:00Z","v":27355,"vw":17.990152},{"c":17.98,"h":18,"l":17.98,"n":190,"o":18,"t":"2026-10-20T19:20:00Z","v":21554,"vw":17.984667},{"c":18,"h":18,"l":17.98,"n":197,"o":17.98,"t":"2026-10-20T19:25:00Z","v":29772,"vw":17.988412},{"c":18.005,"h":18.02,"l":17.99,"n":347,"o":17.99,"t":"2026-10-20T19:30:00Z","v":51140,"vw":18.002454},{"c":18,"h":18.015,"l":18,"n":212,"o":18.005,"t":"2026-10-20T19:35:00Z","v":22820,"vw":18.007472},{"c":18.015,"h":18.025,"l":18.005,"n":388,"o":18.005,"t":"2026-10-20T19:40:00Z","v":49391,"vw":18.015645},{"c":18.035,"h":18.035,"l":18.005,"n":552,"o":18.015,"t":"2026-10-20T19:45:00Z","v":68707,"vw":18.016763},{"c":18.035,"h":18.04,"l":18.03,"n":246,"o":18.035,"t":"2026-10-20T19:50:00Z","v":35959,"vw":18.035222},{"c":18.06,"h":18.06,"l":18.03,"n":2108,"o":18.035,"t":"2026-10-20T19:55:00Z","v":353192,"vw":18.046361},{"c":18.06,"h":18.06,"l":18.06,"n":16,"o":18.06,"t":"2026-10-20T20:00:00Z","v":267431,"vw":18.06},{"c":17.77,"h":17.81,"l":17.75,"n":46,"o":17.79,"t":"2026-10-21T08:00:00Z","v":4727,"vw":17.780647},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-21T08:05:00Z","v":100,"vw":17.76},{"c":17.88,"h":17.88,"l":17.845,"n":39,"o":17.8761,"t":"2026-10-21T11:00:00Z","v":4066,"vw":17.874142},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-21T11:10:00Z","v":154,"vw":17.88},{"c":17.88,"h":17.88,"l":17.87,"n":19,"o":17.88,"t":"2026-10-21T11:15:00Z","v":4040,"vw":17.878246},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-21T12:35:00Z","v":202,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-21T12:45:00Z","v":1800,"vw":17.87},{"c":17.8,"h":17.8,"l":17.8,"n":9,"o":17.8,"t":"2026-10-21T13:20:00Z","v":269,"vw":17.8},{"c":17.74,"h":17.8,"l":17.72,"n":921,"o":17.74,"t":"2026-10-21T13:30:00Z","v":125610,"vw":17.76398},{"c":17.735,"h":17.76,"l":17.72,"n":429,"o":17.73,"t":"2026-10-21T13:35:00Z","v":48021,"vw":17.741124},{"c":17.73,"h":17.75,"l":17.71,"n":332,"o":17.74,"t":"2026-10-21T13:40:00Z","v":36181,"vw":17.732519},{"c":17.655,"h":17.735,"l":17.655,"n":204,"o":17.735,"t":"2026-10-21T13:45:00Z","v":21743,"vw":17.687317},{"c":17.61,"h":17.67,"l":17.605,"n":389,"o":17.66,"t":"2026-10-21T13:50:00Z","v":34629,"vw":17.644194},{"c":17.59,"h":17.61,"l":17.585,"n":214,"o":17.61,"t":"2026-10-21T13:55:00Z","v":22939,"vw":17.594309},{"c":17.48,"h":17.58,"l":17.48,"n":298,"o":17.58,"t":"2026-10-21T14:00:00Z","v":34911,"vw":17.5297},{"c":17.485,"h":17.515,"l":17.435,"n":384,"o":17.485,"t":"2026-10-21T14:05:00Z","v":41078,"vw":17.462013},{"c":17.485,"h":17.51,"l":17.47,"n":374,"o":17.49,"t":"2026-10-21T14:10:00Z","v":39130,"vw":17.493253},{"c":17.395,"h":17.485,"l":17.385,"n":433,"o":17.485,"t":"2026-10-21T14:15:00Z","v":55852,"vw":17.418793},{"c":17.385,"h":17.405,"l":17.365,"n":542,"o":17.39,"t":"2026-10-21T14:20:00Z","v":56486,"vw":17.381691},{"c":17.37,"h":17.41,"l":17.37,"n":394,"o":17.385,"t":"2026-10-21T14:25:00Z","v":48611,"vw":17.392147},{"c":17.385,"h":17.405,"l":17.36,"n":448,"o":17.37,"t":"2026-10-21T14:30:00Z","v":46990,"vw":17.383835},{"c":17.335,"h":17.385,"l":17.335,"n":245,"o":17.385,"t":"2026-10-21T14:35:00Z","v":19141,"vw":17.363681},{"c":17.34,"h":17.35,"l":17.33,"n":304,"o":17.34,"t":"2026-10-21T14:40:00Z","v":22305,"vw":17.341801},{"c":17.34,"h":17.35,"l":17.325,"n":380,"o":17.335,"t":"2026-10-21T14:45:00Z","v":47852,"vw":17.335034},{"c":17.345,"h":17.355,"l":17.33,"n":526,"o":17.35,"t":"2026-10-21T14:50:00Z","v":65495,"vw":17.342202},{"c":17.345,"h":17.345,"l":17.325,"n":318,"o":17.345,"t":"2026-10-21T14:55:00Z","v":36130,"vw":17.333738},{"c":17.345,"h":17.35,"l":17.335,"n":195,"o":17.345,"t":"2026-10-21T15:00:00Z","v":19714,"vw":17.341383},{"c":17.34,"h":17.35,"l":17.33,"n":200,"o":17.34,"t":"2026-10-21T15:05:00Z","v":18621,"vw":17.338649},{"c":17.355,"h":17.36,"l":17.34,"n":300,"o":17.34,"t":"2026-10-21T15:10:00Z","v":38259,"vw":17.348588},{"c":17.36,"h":17.36,"l":17.325,"n":336,"o":17.35,"t":"2026-10-21T15:15:00Z","v":49864,"vw":17.337774},{"c":17.355,"h":17.365,"l":17.342,"n":230,"o":17.36,"t":"2026-10-21T15:20:00Z","v":34326,"vw":17.352294},{"c":17.36,"h":17.36,"l":17.345,"n":371,"o":17.35,"t":"2026-10-21T15:25:00Z","v":44147,"vw":17.35231},{"c":17.4,"h":17.4,"l":17.36,"n":319,"o":17.36,"t":"2026-10-21T15:30:00Z","v":38380,"vw":17.375411},{"c":17.4,"h":17.4151,"l":17.385,"n":578,"o":17.395,"t":"2026-10-21T15:35:00Z","v":99310,"vw":17.399251},{"c":17.435,"h":17.45,"l":17.395,"n":407,"o":17.395,"t":"2026-10-21T15:40:00Z","v":48733,"vw":17.424604},{"c":17.425,"h":17.435,"l":17.4112,"n":230,"o":17.43,"t":"2026-10-21T15:45:00Z","v":26549,"vw":17.425121},{"c":17.425,"h":17.43,"l":17.4109,"n":251,"o":17.425,"t":"2026-10-21T15:50:00Z","v":29304,"vw":17.42029},{"c":17.44,"h":17.44,"l":17.4126,"n":271,"o":17.42,"t":"2026-10-21T15:55:00Z","v":31588,"vw":17.424709},{"c":17.475,"h":17.48,"l":17.42,"n":283,"o":17.435,"t":"2026-10-21T16:00:00Z","v":34993,"vw":17.444032},{"c":17.47,"h":17.48,"l":17.465,"n":259,"o":17.48,"t":"2026-10-21T16:05:00Z","v":20569,"vw":17.473295},{"c":17.4703,"h":17.48,"l":17.47,"n":227,"o":17.47,"t":"2026-10-21T16:10:00Z","v":25270,"vw":17.474758},{"c":17.475,"h":17.475,"l":17.465,"n":194,"o":17.475,"t":"2026-10-21T16:15:00Z","v":26394,"vw":17.470547},{"c":17.465,"h":17.475,"l":17.45,"n":168,"o":17.475,"t":"2026-10-21T16:20:00Z","v":22307,"vw":17.460068},{"c":17.485,"h":17.485,"l":17.46,"n":166,"o":17.465,"t":"2026-10-21T16:25:00Z","v":13392,"vw":17.468463},{"c":17.46,"h":17.49,"l":17.455,"n":283,"o":17.49,"t":"2026-10-21T16:30:00Z","v":33602,"vw":17.477931},{"c":17.495,"h":17.5,"l":17.45,"n":326,"o":17.455,"t":"2026-10-21T16:35:00Z","v":47126,"vw":17.483244},{"c":17.465,"h":17.51,"l":17.46,"n":285,"o":17.5,"t":"2026-10-21T16:40:00Z","v":40057,"vw":17.483051},{"c":17.465,"h":17.475,"l":17.46,"n":130,"o":17.465,"t":"2026-10-21T16:45:00Z","v":14410,"vw":17.468854},{"c":17.485,"h":17.485,"l":17.465,"n":268,"o":17.47,"t":"2026-10-21T16:50:00Z","v":34189,"vw":17.473656},{"c":17.475,"h":17.485,"l":17.475,"n":93,"o":17.485,"t":"2026-10-21T16:55:00Z","v":7941,"vw":17.479161},{"c":17.485,"h":17.495,"l":17.47,"n":155,"o":17.475,"t":"2026-10-21T17:00:00Z","v":20142,"vw":17.482247},{"c":17.48,"h":17.495,"l":17.475,"n":145,"o":17.485,"t":"2026-10-21T17:05:00Z","v":15917,"vw":17.486378},{"c":17.465,"h":17.48,"l":17.465,"n":124,"o":17.48,"t":"2026-10-21T17:10:00Z","v":12561,"vw":17.470726},{"c":17.435,"h":17.47,"l":17.435,"n":150,"o":17.465,"t":"2026-10-21T17:15:00Z","v":21041,"vw":17.453119},{"c":17.445,"h":17.45,"l":17.435,"n":196,"o":17.435,"t":"2026-10-21T17:20:00Z","v":20542,"vw":17.441319},{"c":17.45,"h":17.45,"l":17.43,"n":170,"o":17.445,"t":"2026-10-21T17:25:00Z","v":17034,"vw":17.441337},{"c":17.46,"h":17.465,"l":17.435,"n":236,"o":17.445,"t":"2026-10-21T17:30:00Z","v":23957,"vw":17.445489},{"c":17.465,"h":17.465,"l":17.45,"n":125,"o":17.455,"t":"2026-10-21T17:35:00Z","v":27524,"vw":17.459582},{"c":17.455,"h":17.47,"l":17.455,"n":209,"o":17.47,"t":"2026-10-21T17:40:00Z","v":22876,"vw":17.462666},{"c":17.46,"h":17.46,"l":17.455,"n":107,"o":17.455,"t":"2026-10-21T17:45:00Z","v":8263,"vw":17.457315}],"history":[{"c":20.53,"h":20.928,"l":20.08,"n":61113,"o":20.59,"t":"2024-10-21T04:00:00Z","v":8190296,"vw":20.460081},{"c":20.84,"h":21.2075,"l":20.56,"n":50846,"o":20.58,"t":"2024-10-22T04:00:00Z","v":6790987,"vw":20.88804},{"c":20.65,"h":21.16,"l":20.51,"n":28515,"o":20.91,"t":"2024-10-23T04:00:00Z","v":4147126,"vw":20.739229},{"c":20.43,"h":20.625,"l":20.18,"n":52368,"o":20.5,"t":"2024-10-24T04:00:00Z","v":7579494,"vw":20.351054},{"c":20.78,"h":21.13,"l":20.44,"n":42180,"o":20.9,"t":"2024-10-25T04:00:00Z","v":6164703,"vw":20.927768},{"c":22.08,"h":22.3,"l":21.15,"n":62188,"o":21.19,"t":"2024-10-28T04:00:00Z","v":13272512,"vw":22.003615},{"c":22.16,"h":23.18,"l":22.09,"n":73558,"o":22.52,"t":"2024-10-29T04:00:00Z","v":14279235,"vw":22.485615},{"c":22.17,"h":22.605,"l":21.7106,"n":50662,"o":21.78,"t":"2024-10-30T04:00:00Z","v":7400854,"vw":22.291636},{"c":21.93,"h":22.91,"l":21.825,"n":61948,"o":22.39,"t":"2024-10-31T04:00:00Z","v":8931327,"vw":22.152004},{"c":22.09,"h":22.525,"l":21.935,"n":42040,"o":22.1,"t":"2024-11-01T04:00:00Z","v":8327015,"vw":22.130675},{"c":22.17,"h":22.6,"l":21.97,"n":48361,"o":22.13,"t":"2024-11-04T05:00:00Z","v":6815025,"vw":22.250556},{"c":22.6,"h":22.75,"l":22.23,"n":40462,"o":22.53,"t":"2024-11-05T05:00:00Z","v":4489280,"vw":22.496709},{"c":22.49,"h":22.62,"l":21.71,"n":55763,"o":22.09,"t":"2024-11-06T05:00:00Z","v":7702065,"vw":22.376076},{"c":23.5,"h":24.57,"l":23.26,"n":92079,"o":23.81,"t":"2024-11-07T05:00:00Z","v":11713024,"vw":23.690089},{"c":20.99,"h":22.32,"l":20.75,"n":104968,"o":22.26,"t":"2024-11-08T05:00:00Z","v":15040059,"vw":21.27906},{"c":21.22,"h":21.68,"l":20.88,"n":57851,"o":21.22,"t":"2024-11-11T05:00:00Z","v":8088291,"vw":21.239549},{"c":20.4,"h":21.14,"l":20.27,"n":65340,"o":20.57,"t":"2024-11-12T05:00:00Z","v":9088680,"vw":20.527994},{"c":19.98,"h":21.09,"l":19.9,"n":70622,"o":21.03,"t":"2024-11-13T05:00:00Z","v":9154533,"vw":20.160553},{"c":19.36,"h":19.57,"l":19.08,"n":57175,"o":19.34,"t":"2024-11-14T05:00:00Z","v":8241631,"vw":19.358206},{"c":19.52,"h":19.905,"l":19.42,"n":49105,"o":19.65,"t":"2024-11-15T05:00:00Z","v":7431504,"vw":19.62291},{"c":20.55,"h":20.6,"l":19.8,"n":41277,"o":19.89,"t":"2024-11-18T05:00:00Z","v":7586544,"vw":20.382738},{"c":20.63,"h":20.715,"l":20.12,"n":49169,"o":20.38,"t":"2024-11-19T05:00:00Z","v":7144280,"vw":20.474707},{"c":20.23,"h":20.76,"l":20.055,"n":47737,"o":20.34,"t":"2024-11-20T05:00:00Z","v":6813360,"vw":20.297609},{"c":19.98,"h":20.518,"l":18.85,"n":70856,"o":19.25,"t":"2024-11-21T05:00:00Z","v":11141866,"vw":19.992414},{"c":19.4,"h":19.53,"l":18.92,"n":67845,"o":19.39,"t":"2024-11-22T05:00:00Z","v":10879580,"vw":19.269917},{"c":18.4,"h":19.03,"l":18.38,"n":64851,"o":18.87,"t":"2024-11-25T05:00:00Z","v":11681144,"vw":18.572396},{"c":18.72,"h":18.78,"l":18.01,"n":53211,"o":18.4,"t":"2024-11-26T05:00:00Z","v":8272543,"vw":18.525643},{"c":19.01,"h":19.62,"l":19,"n":52123,"o":19.22,"t":"2024-11-27T05:00:00Z","v":7305658,"vw":19.271141},{"c":18.85,"h":19.095,"l":18.51,"n":35509,"o":19.06,"t":"2024-11-29T05:00:00Z","v":4926428,"vw":18.792117},{"c":19.31,"h":19.31,"l":18.87,"n":37072,"o":19.08,"t":"2024-12-02T05:00:00Z","v":5333545,"vw":19.117422},{"c":19.28,"h":19.57,"l":19.23,"n":32282,"o":19.39,"t":"2024-12-03T05:00:00Z","v":4258829,"vw":19.402178},{"c":18.91,"h":19.12,"l":18.615,"n":34272,"o":19.11,"t":"2024-12-04T05:00:00Z","v":5534887,"vw":18.842971},{"c":18.82,"h":19.01,"l":18.63,"n":35631,"o":18.67,"t":"2024-12-05T05:00:00Z","v":4069189,"vw":18.781941},{"c":18.82,"h":19.24,"l":18.73,"n":41713,"o":19.14,"t":"2024-12-06T05:00:00Z","v":5589641,"vw":18.914197},{"c":21.02,"h":22.5,"l":20.85,"n":143777,"o":21.14,"t":"2024-12-09T05:00:00Z","v":22087810,"vw":21.576615},{"c":20.34,"h":20.845,"l":20,"n":59983,"o":20.08,"t":"2024-12-10T05:00:00Z","v":8221003,"vw":20.474737},{"c":20.51,"h":20.83,"l":20.07,"n":46758,"o":20.29,"t":"2024-12-11T05:00:00Z","v":5556214,"vw":20.434267},{"c":20.09,"h":20.4,"l":19.54,"n":48187,"o":19.88,"t":"2024-12-12T05:00:00Z","v":6623452,"vw":19.995571},{"c":19.42,"h":19.8374,"l":18.92,"n":48613,"o":19.61,"t":"2024-12-13T05:00:00Z","v":10994243,"vw":19.306232},{"c":18.85,"h":19.3,"l":18.79,"n":44923,"o":19,"t":"2024-12-16T05:00:00Z","v":7379569,"vw":18.948787},{"c":19.01,"h":19.39,"l":18.58,"n":36078,"o":18.7,"t":"2024-12-17T05:00:00Z","v":6130050,"vw":19.051511},{"c":18.58,"h":19.125,"l":18.41,"n":42424,"o":18.82,"t":"2024-12-18T05:00:00Z","v":5044716,"vw":18.729647},{"c":18.26,"h":18.62,"l":18.175,"n":42986,"o":18.62,"t":"2024-12-19T05:00:00Z","v":5484494,"vw":18.314887},{"c":18.38,"h":18.56,"l":17.89,"n":38716,"o":18.07,"t":"2024-12-20T05:00:00Z","v":5102352,"vw":18.336883},{"c":18.41,"h":18.47,"l":18.04,"n":28377,"o":18.15,"t":"2024-12-23T05:00:00Z","v":2580809,"vw":18.349912},{"c":18.48,"h":18.84,"l":18.46,"n":17691,"o":18.82,"t":"2024-12-24T05:00:00Z","v":1952630,"vw":18.625379},{"c":18.52,"h":18.66,"l":18.32,"n":26757,"o":18.44,"t":"2024-12-26T05:00:00Z","v":2938738,"vw":18.537805},{"c":18.49,"h":18.59,"l":18.13,"n":34853,"o":18.31,"t":"2024-12-27T05:00:00Z","v":3237598,"vw":18.42047},{"c":18.43,"h":18.555,"l":18.23,"n":46134,"o":18.36,"t":"2024-12-30T05:00:00Z","v":4999785,"vw":18.417633},{"c":18.42,"h":18.775,"l":18.22,"n":34734,"o":18.43,"t":"2024-12-31T05:00:00Z","v":3390580,"vw":18.50423},{"c":17.86,"h":18.41,"l":17.7,"n":38701,"o":18.2,"t":"2025-01-02T05:00:00Z","v":4386696,"vw":17.926684},{"c":18.03,"h":18.06,"l":17.51,"n":48375,"o":17.72,"t":"2025-01-03T05:00:00Z","v":3687138,"vw":17.869057},{"c":17.74,"h":18.334,"l":17.691,"n":35508,"o":18.3,"t":"2025-01-06T05:00:00Z","v":5965942,"vw":17.953196},{"c":16.99,"h":17.57,"l":16.75,"n":103237,"o":17.5,"t":"2025-01-07T05:00:00Z","v":14520314,"vw":17.111473},{"c":16.62,"h":16.95,"l":16.4,"n":48679,"o":16.84,"t":"2025-01-08T05:00:00Z","v":8737411,"vw":16.550923},{"c":16.4,"h":16.535,"l":16.05,"n":55664,"o":16.22,"t":"2025-01-10T05:00:00Z","v":11223338,"vw":16.363803},{"c":16.38,"h":16.775,"l":16.37,"n":30750,"o":16.75,"t":"2025-01-13T05:00:00Z","v":6761981,"vw":16.532431},{"c":16.57,"h":17.08,"l":16.4,"n":34746,"o":16.92,"t":"2025-01-14T05:00:00Z","v":5347296,"vw":16.599357},{"c":16.67,"h":16.97,"l":16.56,"n":22242,"o":16.9,"t":"2025-01-15T05:00:00Z","v":2899910,"vw":16.698065},{"c":16.69,"h":16.77,"l":16.35,"n":29584,"o":16.35,"t":"2025-01-16T05:00:00Z","v":4622982,"vw":16.665586},{"c":17.1,"h":17.41,"l":16.65,"n":49799,"o":16.65,"t":"2025-01-17T05:00:00Z","v":8488204,"vw":17.083029},{"c":16.9,"h":17.98,"l":16.9,"n":48359,"o":17.86,"t":"2025-01-21T05:00:00Z","v":9195853,"vw":17.23159},{"c":16.87,"h":17.14,"l":16.67,"n":31578,"o":16.72,"t":"2025-01-22T05:00:00Z","v":3747903,"vw":16.951806},{"c":16.58,"h":16.7,"l":16.285,"n":47298,"o":16.64,"t":"2025-01-23T05:00:00Z","v":7789614,"vw":16.497915},{"c":17.11,"h":17.23,"l":16.87,"n":46577,"o":17.04,"t":"2025-01-24T05:00:00Z","v":8061848,"vw":17.050479},{"c":17.52,"h":17.645,"l":16.93,"n":51669,"o":17.16,"t":"2025-01-27T05:00:00Z","v":7215407,"vw":17.393911},{"c":17.15,"h":17.5,"l":16.895,"n":55766,"o":17.5,"t":"2025-01-28T05:00:00Z","v":5526687,"vw":17.084588},{"c":17.36,"h":17.6,"l":17.2,"n":32768,"o":17.43,"t":"2025-01-29T05:00:00Z","v":5529765,"vw":17.422991},{"c":18.32,"h":18.9,"l":17.49,"n":56781,"o":17.54,"t":"2025-01-30T05:00:00Z","v":8930420,"vw":18.400896},{"c":17.43,"h":18.43,"l":17.28,"n":40957,"o":18.43,"t":"2025-01-31T05:00:00Z","v":4835447,"vw":17.616117},{"c":16.5,"h":17.33,"l":16.42,"n":49284,"o":17.08,"t":"2025-02-03T05:00:00Z","v":7290979,"vw":16.75108},{"c":17.38,"h":17.79,"l":16.955,"n":53751,"o":16.98,"t":"2025-02-04T05:00:00Z","v":6959282,"vw":17.410244},{"c":17.2,"h":17.4,"l":16.92,"n":40192,"o":17.2,"t":"2025-02-05T05:00:00Z","v":8315928,"vw":17.158392},{"c":17.86,"h":18.15,"l":17.585,"n":50800,"o":17.75,"t":"2025-02-06T05:00:00Z","v":5745385,"vw":17.816722},{"c":17.92,"h":18.53,"l":17.89,"n":29456,"o":18.33,"t":"2025-02-07T05:00:00Z","v":4614704,"vw":18.111705},{"c":19.01,"h":19.25,"l":18.34,"n":65386,"o":18.46,"t":"2025-02-10T05:00:00Z","v":8812599,"vw":18.963449},{"c":19.47,"h":19.5699,"l":18.86,"n":76961,"o":18.98,"t":"2025-02-11T05:00:00Z","v":14586322,"vw":19.349718},{"c":20.52,"h":21.36,"l":20.46,"n":113558,"o":21.04,"t":"2025-02-12T05:00:00Z","v":16440745,"vw":20.884806},{"c":20.39,"h":20.395,"l":19.89,"n":64836,"o":19.96,"t":"2025-02-13T05:00:00Z","v":11401113,"vw":20.22995},{"c":20.5,"h":21.035,"l":20.17,"n":61940,"o":21.01,"t":"2025-02-14T05:00:00Z","v":8234256,"vw":20.526223},{"c":19.61,"h":20.59,"l":19.4,"n":58432,"o":20.59,"t":"2025-02-18T05:00:00Z","v":12732973,"vw":19.716786},{"c":20.02,"h":20.62,"l":19.91,"n":59791,"o":20.6,"t":"2025-02-19T05:00:00Z","v":9492970,"vw":20.189869},{"c":20.22,"h":21.14,"l":19.86,"n":68349,"o":20.6,"t":"2025-02-20T05:00:00Z","v":8385030,"vw":20.42888},{"c":20.9,"h":21.385,"l":20.65,"n":62236,"o":20.8,"t":"2025-02-21T05:00:00Z","v":8920325,"vw":21.018756},{"c":20.38,"h":21.31,"l":20.14,"n":63437,"o":21.24,"t":"2025-02-24T05:00:00Z","v":8179130,"vw":20.523739},{"c":21.25,"h":21.77,"l":21.09,"n":73690,"o":21.12,"t":"2025-02-25T05:00:00Z","v":11590006,"vw":21.401502},{"c":22.87,"h":23.43,"l":22.71,"n":129949,"o":23.255,"t":"2025-02-26T05:00:00Z","v":19320787,"vw":23.004335},{"c":22.9,"h":23.26,"l":22.7,"n":78817,"o":23.09,"t":"2025-02-27T05:00:00Z","v":11776600,"vw":22.976013},{"c":22.27,"h":22.71,"l":21.86,"n":92630,"o":22.32,"t":"2025-02-28T05:00:00Z","v":19709364,"vw":22.240446},{"c":22.11,"h":22.35,"l":21.76,"n":59422,"o":22.14,"t":"2025-03-03T05:00:00Z","v":8258839,"vw":22.032469},{"c":22.32,"h":22.75,"l":21.815,"n":50344,"o":22.3,"t":"2025-03-04T05:00:00Z","v":6855819,"vw":22.300761},{"c":24.38,"h":24.515,"l":22.74,"n":88988,"o":22.9,"t":"2025-03-05T05:00:00Z","v":13942329,"vw":23.92738},{"c":24.46,"h":24.99,"l":24.17,"n":81347,"o":24.35,"t":"2025-03-06T05:00:00Z","v":11068842,"vw":24.512888},{"c":24.26,"h":24.89,"l":23.88,"n":66734,"o":24.49,"t":"2025-03-07T05:00:00Z","v":9185751,"vw":24.289638},{"c":22.47,"h":23.885,"l":22.25,"n":109569,"o":23.65,"t":"2025-03-10T04:00:00Z","v":14121925,"vw":22.80133},{"c":23.42,"h":23.6,"l":22.57,"n":104515,"o":23.5,"t":"2025-03-11T04:00:00Z","v":12913486,"vw":23.179697},{"c":22.46,"h":22.725,"l":21.87,"n":62426,"o":22.3,"t":"2025-03-12T04:00:00Z","v":8447949,"vw":22.233685},{"c":22.44,"h":22.665,"l":21.7,"n":50159,"o":22.14,"t":"2025-03-13T04:00:00Z","v":6701749,"vw":22.338663},{"c":24.39,"h":24.45,"l":23.835,"n":82785,"o":24.26,"t":"2025-03-14T04:00:00Z","v":11068920,"vw":24.190993},{"c":25.09,"h":25.165,"l":24.48,"n":93018,"o":24.67,"t":"2025-03-17T04:00:00Z","v":15124091,"vw":25.00466},{"c":23.27,"h":23.94,"l":22.205,"n":156598,"o":23.65,"t":"2025-03-18T04:00:00Z","v":26153961,"vw":22.897202},{"c":22.45,"h":22.57,"l":21.93,"n":107526,"o":22.55,"t":"2025-03-19T04:00:00Z","v":17581356,"vw":22.250524},{"c":21.55,"h":21.99,"l":21.28,"n":116992,"o":21.34,"t":"2025-03-20T04:00:00Z","v":20011320,"vw":21.747827},{"c":20.64,"h":21.11,"l":20.49,"n":99625,"o":21,"t":"2025-03-21T04:00:00Z","v":17669914,"vw":20.781726},{"c":20.64,"h":21.19,"l":20.62,"n":65222,"o":20.87,"t":"2025-03-24T04:00:00Z","v":14890991,"vw":20.76713},{"c":20.38,"h":20.95,"l":20.06,"n":46625,"o":20.16,"t":"2025-03-25T04:00:00Z","v":7006958,"vw":20.525757},{"c":20.69,"h":21.15,"l":20.51,"n":43320,"o":20.72,"t":"2025-03-26T04:00:00Z","v":7801585,"vw":20.795235},{"c":21.19,"h":21.68,"l":21.13,"n":64824,"o":21.42,"t":"2025-03-27T04:00:00Z","v":12307424,"vw":21.335682},{"c":20.59,"h":21.06,"l":20.395,"n":47289,"o":20.83,"t":"2025-03-28T04:00:00Z","v":8301823,"vw":20.566971},{"c":20.09,"h":20.285,"l":19.96,"n":55507,"o":20,"t":"2025-03-31T04:00:00Z","v":13854252,"vw":20.090888},{"c":20.37,"h":20.67,"l":20.1,"n":42778,"o":20.33,"t":"2025-04-01T04:00:00Z","v":4785381,"vw":20.395121},{"c":20.43,"h":20.55,"l":20.09,"n":30066,"o":20.37,"t":"2025-04-02T04:00:00Z","v":6520948,"vw":20.326846},{"c":20.98,"h":21.41,"l":20.15,"n":66804,"o":20.29,"t":"2025-04-03T04:00:00Z","v":12384710,"vw":21.00666},{"c":19.56,"h":19.77,"l":18.675,"n":80592,"o":18.99,"t":"2025-04-04T04:00:00Z","v":11125715,"vw":19.340235},{"c":18.29,"h":19.64,"l":17.6701,"n":108589,"o":18.25,"t":"2025-04-07T04:00:00Z","v":15139970,"vw":18.399327},{"c":17.53,"h":19.045,"l":17.09,"n":106793,"o":18.85,"t":"2025-04-08T04:00:00Z","v":20106039,"vw":17.691812},{"c":18.34,"h":18.54,"l":17.035,"n":119049,"o":17.65,"t":"2025-04-09T04:00:00Z","v":15940211,"vw":17.780987},{"c":18.08,"h":18.835,"l":17.945,"n":80283,"o":18.45,"t":"2025-04-10T04:00:00Z","v":10659650,"vw":18.31829},{"c":18.44,"h":18.63,"l":17.35,"n":85938,"o":17.88,"t":"2025-04-11T04:00:00Z","v":12417128,"vw":18.108001},{"c":19.3,"h":19.595,"l":18.93,"n":66603,"o":18.99,"t":"2025-04-14T04:00:00Z","v":13913373,"vw":19.331467},{"c":19.34,"h":19.475,"l":19.09,"n":32513,"o":19.14,"t":"2025-04-15T04:00:00Z","v":5233502,"vw":19.321532},{"c":19.36,"h":19.47,"l":18.91,"n":42580,"o":18.98,"t":"2025-04-16T04:00:00Z","v":7098688,"vw":19.252017},{"c":19.03,"h":20.09,"l":18.99,"n":74496,"o":20.01,"t":"2025-04-17T04:00:00Z","v":11293285,"vw":19.437712},{"c":19.49,"h":19.5,"l":18.85,"n":51184,"o":19,"t":"2025-04-21T04:00:00Z","v":7213307,"vw":19.23799},{"c":20.24,"h":20.52,"l":19.805,"n":53769,"o":19.86,"t":"2025-04-22T04:00:00Z","v":8768385,"vw":20.150664},{"c":21.1,"h":21.71,"l":20.97,"n":60423,"o":21.15,"t":"2025-04-23T04:00:00Z","v":11641610,"vw":21.191699},{"c":22.08,"h":22.25,"l":21.11,"n":61691,"o":21.19,"t":"2025-04-24T04:00:00Z","v":8459040,"vw":21.884013},{"c":21.4,"h":21.46,"l":20.95,"n":45816,"o":21.01,"t":"2025-04-25T04:00:00Z","v":6270645,"vw":21.273379},{"c":21.12,"h":21.43,"l":20.6601,"n":36854,"o":20.78,"t":"2025-04-28T04:00:00Z","v":5542618,"vw":21.065786},{"c":20.73,"h":21.15,"l":20.66,"n":37290,"o":20.92,"t":"2025-04-29T04:00:00Z","v":4738938,"vw":20.798576},{"c":20.3,"h":20.735,"l":20.12,"n":34759,"o":20.57,"t":"2025-04-30T04:00:00Z","v":5422320,"vw":20.306841},{"c":20.53,"h":20.65,"l":20.34,"n":19903,"o":20.44,"t":"2025-05-01T04:00:00Z","v":2972560,"vw":20.512881},{"c":20.79,"h":21.26,"l":20.695,"n":27440,"o":21.15,"t":"2025-05-02T04:00:00Z","v":3286739,"vw":20.864981},{"c":20.83,"h":20.9,"l":20.425,"n":27919,"o":20.78,"t":"2025-05-05T04:00:00Z","v":2963542,"vw":20.750019},{"c":20.55,"h":20.97,"l":20.27,"n":39627,"o":20.96,"t":"2025-05-06T04:00:00Z","v":4982580,"vw":20.60978},{"c":19.59,"h":20.53,"l":19.58,"n":52352,"o":20.29,"t":"2025-05-07T04:00:00Z","v":7395235,"vw":19.796642},{"c":19.32,"h":19.455,"l":19.14,"n":40880,"o":19.43,"t":"2025-05-08T04:00:00Z","v":5442120,"vw":19.305373},{"c":19.3,"h":19.57,"l":19.155,"n":26705,"o":19.27,"t":"2025-05-09T04:00:00Z","v":3062742,"vw":19.280972},{"c":19.84,"h":20.115,"l":19.62,"n":40300,"o":20.08,"t":"2025-05-12T04:00:00Z","v":6575678,"vw":19.86267},{"c":20,"h":20.39,"l":19.76,"n":44866,"o":19.88,"t":"2025-05-13T04:00:00Z","v":9202251,"vw":20.062943},{"c":20.23,"h":20.3,"l":19.83,"n":41398,"o":20.14,"t":"2025-05-14T04:00:00Z","v":5757048,"vw":20.146328},{"c":19.16,"h":19.48,"l":18.8,"n":63994,"o":19.14,"t":"2025-05-15T04:00:00Z","v":10917211,"vw":19.097302},{"c":19.23,"h":19.3981,"l":18.9,"n":39995,"o":19.1,"t":"2025-05-16T04:00:00Z","v":8160880,"vw":19.230038},{"c":19.05,"h":19.15,"l":18.715,"n":38585,"o":19.08,"t":"2025-05-19T04:00:00Z","v":6874944,"vw":18.926583},{"c":18.61,"h":18.88,"l":18.5,"n":38130,"o":18.74,"t":"2025-05-20T04:00:00Z","v":7457966,"vw":18.61415},{"c":18.36,"h":18.963,"l":18.315,"n":27817,"o":18.71,"t":"2025-05-21T04:00:00Z","v":4305266,"vw":18.539185},{"c":18.32,"h":18.49,"l":18.04,"n":30674,"o":18.3,"t":"2025-05-22T04:00:00Z","v":5041157,"vw":18.32624},{"c":18.43,"h":18.52,"l":18.25,"n":29905,"o":18.295,"t":"2025-05-23T04:00:00Z","v":6085856,"vw":18.410954},{"c":18.34,"h":18.455,"l":18.15,"n":31254,"o":18.19,"t":"2025-05-27T04:00:00Z","v":3731210,"vw":18.362616},{"c":18.41,"h":18.69,"l":18.41,"n":32314,"o":18.48,"t":"2025-05-28T04:00:00Z","v":4813773,"vw":18.518533},{"c":18.63,"h":18.86,"l":18.55,"n":35976,"o":18.61,"t":"2025-05-29T04:00:00Z","v":5445260,"vw":18.695595},{"c":18.46,"h":18.945,"l":18.45,"n":51962,"o":18.84,"t":"2025-05-30T04:00:00Z","v":17638905,"vw":18.556875},{"c":18,"h":18.39,"l":17.96,"n":41052,"o":18.3,"t":"2025-06-02T04:00:00Z","v":7098838,"vw":18.034681},{"c":18.36,"h":18.45,"l":18.09,"n":41168,"o":18.22,"t":"2025-06-03T04:00:00Z","v":6632563,"vw":18.309452},{"c":18.68,"h":18.935,"l":18.515,"n":56568,"o":18.59,"t":"2025-06-04T04:00:00Z","v":12485939,"vw":18.680662},{"c":18.78,"h":19.06,"l":18.705,"n":48426,"o":18.88,"t":"2025-06-05T04:00:00Z","v":7006346,"vw":18.850326},{"c":18.79,"h":18.88,"l":18.63,"n":45168,"o":18.69,"t":"2025-06-06T04:00:00Z","v":8993903,"vw":18.761542},{"c":18.84,"h":18.99,"l":18.76,"n":28820,"o":18.85,"t":"2025-06-09T04:00:00Z","v":6176907,"vw":18.864415},{"c":19.28,"h":19.36,"l":18.945,"n":73574,"o":19,"t":"2025-06-10T04:00:00Z","v":15520456,"vw":19.150532},{"c":19.03,"h":19.66,"l":19.03,"n":34934,"o":19.32,"t":"2025-06-11T04:00:00Z","v":6989318,"vw":19.186905},{"c":18.99,"h":19.295,"l":18.9,"n":62706,"o":19.09,"t":"2025-06-12T04:00:00Z","v":11102080,"vw":19.049059},{"c":18.47,"h":19.45,"l":18.27,"n":97858,"o":19.22,"t":"2025-06-13T04:00:00Z","v":47445018,"vw":18.721665},{"c":19.19,"h":19.435,"l":18.95,"n":82739,"o":19.3,"t":"2025-06-16T04:00:00Z","v":18846176,"vw":19.234815},{"c":18.92,"h":19.255,"l":18.9,"n":50661,"o":19,"t":"2025-06-17T04:00:00Z","v":14423707,"vw":19.021865},{"c":18.13,"h":18.49,"l":17.9,"n":48390,"o":18.35,"t":"2025-06-18T04:00:00Z","v":10550892,"vw":18.141049},{"c":18,"h":18.26,"l":17.975,"n":36411,"o":18.1,"t":"2025-06-20T04:00:00Z","v":11114672,"vw":18.016337},{"c":18.09,"h":18.21,"l":17.93,"n":37840,"o":18.03,"t":"2025-06-23T04:00:00Z","v":7117439,"vw":18.093873},{"c":18.45,"h":18.68,"l":18.125,"n":43008,"o":18.24,"t":"2025-06-24T04:00:00Z","v":13832300,"vw":18.419973},{"c":18.33,"h":18.68,"l":18.3,"n":31263,"o":18.65,"t":"2025-06-25T04:00:00Z","v":5328567,"vw":18.390312},{"c":18.44,"h":18.53,"l":18.195,"n":19822,"o":18.42,"t":"2025-06-26T04:00:00Z","v":4441700,"vw":18.401612},{"c":18.54,"h":18.65,"l":18.42,"n":21927,"o":18.49,"t":"2025-06-27T04:00:00Z","v":3210349,"vw":18.548369},{"c":17.74,"h":18.27,"l":17.64,"n":44048,"o":18.23,"t":"2025-06-30T04:00:00Z","v":10040590,"vw":17.793564},{"c":17.76,"h":17.81,"l":17.47,"n":39137,"o":17.66,"t":"2025-07-01T04:00:00Z","v":9472015,"vw":17.664665},{"c":17.65,"h":17.73,"l":17.45,"n":25771,"o":17.66,"t":"2025-07-02T04:00:00Z","v":4369420,"vw":17.617029},{"c":17.67,"h":17.835,"l":17.6,"n":21061,"o":17.68,"t":"2025-07-03T04:00:00Z","v":2811949,"vw":17.72675},{"c":18.05,"h":18.19,"l":17.71,"n":40502,"o":17.81,"t":"2025-07-07T04:00:00Z","v":7099332,"vw":18.0004},{"c":18.05,"h":18.24,"l":17.92,"n":27120,"o":18.11,"t":"2025-07-08T04:00:00Z","v":4325206,"vw":18.102917},{"c":18.26,"h":18.275,"l":17.95,"n":27214,"o":18.06,"t":"2025-07-09T04:00:00Z","v":4195496,"vw":18.162982},{"c":19.45,"h":19.49,"l":18.9,"n":53723,"o":19.2,"t":"2025-07-10T04:00:00Z","v":9895416,"vw":19.27852},{"c":18.48,"h":19,"l":18.43,"n":33638,"o":19,"t":"2025-07-11T04:00:00Z","v":6292433,"vw":18.608007},{"c":19.03,"h":19.11,"l":18.77,"n":26305,"o":18.78,"t":"2025-07-14T04:00:00Z","v":4534150,"vw":18.95913},{"c":18.98,"h":19.04,"l":18.62,"n":31041,"o":18.96,"t":"2025-07-15T04:00:00Z","v":4183545,"vw":18.875152},{"c":18.68,"h":18.82,"l":18.265,"n":28171,"o":18.76,"t":"2025-07-16T04:00:00Z","v":3887567,"vw":18.555987},{"c":18.86,"h":18.89,"l":18.53,"n":24206,"o":18.56,"t":"2025-07-17T04:00:00Z","v":6532483,"vw":18.821918},{"c":18.79,"h":19.135,"l":18.77,"n":29761,"o":19,"t":"2025-07-18T04:00:00Z","v":4176152,"vw":18.874564},{"c":19.04,"h":19.28,"l":19,"n":28628,"o":19.13,"t":"2025-07-21T04:00:00Z","v":6227793,"vw":19.127776},{"c":19.33,"h":19.38,"l":18.95,"n":28709,"o":19.16,"t":"2025-07-22T04:00:00Z","v":7102004,"vw":19.283171},{"c":19.58,"h":19.68,"l":19.435,"n":21278,"o":19.68,"t":"2025-07-23T04:00:00Z","v":3474083,"vw":19.573009},{"c":19.75,"h":20.225,"l":19.68,"n":35124,"o":19.965,"t":"2025-07-24T04:00:00Z","v":5243453,"vw":19.821645},{"c":19.51,"h":19.64,"l":19.315,"n":19784,"o":19.53,"t":"2025-07-25T04:00:00Z","v":2869617,"vw":19.468314},{"c":19.4,"h":19.86,"l":19.36,"n":24439,"o":19.61,"t":"2025-07-28T04:00:00Z","v":2776111,"vw":19.487516},{"c":18.94,"h":19.33,"l":18.9,"n":38285,"o":19.1,"t":"2025-07-29T04:00:00Z","v":4735103,"vw":19.053341},{"c":18.59,"h":18.7892,"l":18.53,"n":31904,"o":18.76,"t":"2025-07-30T04:00:00Z","v":4454293,"vw":18.630504},{"c":18.42,"h":18.615,"l":17.93,"n":32479,"o":18.1,"t":"2025-07-31T04:00:00Z","v":6175670,"vw":18.398705},{"c":18.2,"h":18.27,"l":18,"n":32040,"o":18,"t":"2025-08-01T04:00:00Z","v":4616516,"vw":18.173624},{"c":17.87,"h":18.39,"l":17.72,"n":41385,"o":18.3,"t":"2025-08-04T04:00:00Z","v":6863541,"vw":17.877143},{"c":17.56,"h":17.84,"l":17.46,"n":39940,"o":17.79,"t":"2025-08-05T04:00:00Z","v":5929724,"vw":17.550344},{"c":17.52,"h":17.745,"l":17.26,"n":36912,"o":17.69,"t":"2025-08-06T04:00:00Z","v":7875639,"vw":17.518139},{"c":17.6,"h":18.015,"l":17.55,"n":38637,"o":17.81,"t":"2025-08-07T04:00:00Z","v":6522584,"vw":17.710597},{"c":17.56,"h":18.03,"l":17.56,"n":39777,"o":18,"t":"2025-08-08T04:00:00Z","v":5725529,"vw":17.680286},{"c":17.72,"h":17.92,"l":17.52,"n":30656,"o":17.66,"t":"2025-08-11T04:00:00Z","v":4482373,"vw":17.689652},{"c":17.92,"h":17.945,"l":17.505,"n":24808,"o":17.62,"t":"2025-08-12T04:00:00Z","v":4166588,"vw":17.785806},{"c":18.38,"h":18.565,"l":18.19,"n":34111,"o":18.19,"t":"2025-08-13T04:00:00Z","v":4840564,"vw":18.396535},{"c":18.39,"h":18.61,"l":18.185,"n":28222,"o":18.45,"t":"2025-08-14T04:00:00Z","v":3626292,"vw":18.445731},{"c":18.33,"h":18.56,"l":18.32,"n":19203,"o":18.35,"t":"2025-08-15T04:00:00Z","v":2808844,"vw":18.380773},{"c":18.05,"h":18.47,"l":17.93,"n":31127,"o":18.26,"t":"2025-08-18T04:00:00Z","v":7433049,"vw":18.061122},{"c":18,"h":18.3,"l":17.975,"n":27470,"o":18.24,"t":"2025-08-19T04:00:00Z","v":5719189,"vw":18.091935},{"c":18.37,"h":18.39,"l":18.08,"n":31889,"o":18.29,"t":"2025-08-20T04:00:00Z","v":4485999,"vw":18.259764},{"c":18.33,"h":18.555,"l":17.9,"n":34165,"o":17.94,"t":"2025-08-21T04:00:00Z","v":5930910,"vw":18.339818},{"c":18.53,"h":18.665,"l":18.3,"n":26685,"o":18.47,"t":"2025-08-22T04:00:00Z","v":4048097,"vw":18.524674},{"c":18.82,"h":19.29,"l":18.8,"n":58864,"o":19.2,"t":"2025-08-25T04:00:00Z","v":10894656,"vw":18.945698},{"c":18.58,"h":19.7,"l":18.06,"n":69427,"o":18.24,"t":"2025-08-26T04:00:00Z","v":12274815,"vw":18.902837},{"c":17.79,"h":18.11,"l":17.7,"n":43412,"o":17.87,"t":"2025-08-27T04:00:00Z","v":8000982,"vw":17.876185},{"c":17.51,"h":17.82,"l":17.445,"n":33840,"o":17.62,"t":"2025-08-28T04:00:00Z","v":5281000,"vw":17.559762},{"c":17.58,"h":17.72,"l":17.45,"n":39029,"o":17.53,"t":"2025-08-29T04:00:00Z","v":6226386,"vw":17.600922},{"c":18.44,"h":18.495,"l":17.83,"n":50756,"o":17.845,"t":"2025-09-02T04:00:00Z","v":8504059,"vw":18.303787},{"c":18.46,"h":18.775,"l":18.4,"n":31291,"o":18.43,"t":"2025-09-03T04:00:00Z","v":4191052,"vw":18.564408},{"c":18.56,"h":18.65,"l":18.4,"n":27376,"o":18.54,"t":"2025-09-04T04:00:00Z","v":3835999,"vw":18.55032},{"c":18.99,"h":19.08,"l":18.64,"n":28597,"o":18.95,"t":"2025-09-05T04:00:00Z","v":5283988,"vw":18.952011},{"c":19.22,"h":19.505,"l":19.02,"n":37611,"o":19.12,"t":"2025-09-08T04:00:00Z","v":5448944,"vw":19.166721},{"c":19.91,"h":20.3,"l":19.66,"n":50437,"o":19.69,"t":"2025-09-09T04:00:00Z","v":8163681,"vw":19.98523},{"c":19.91,"h":20.135,"l":19.71,"n":37277,"o":20.08,"t":"2025-09-10T04:00:00Z","v":5166672,"vw":19.913599},{"c":20.16,"h":20.18,"l":19.83,"n":38324,"o":20.03,"t":"2025-09-11T04:00:00Z","v":5532609,"vw":20.035528},{"c":20.07,"h":20.33,"l":19.82,"n":36897,"o":20.17,"t":"2025-09-12T04:00:00Z","v":5681638,"vw":20.06972},{"c":19.69,"h":19.94,"l":19.565,"n":29081,"o":19.835,"t":"2025-09-15T04:00:00Z","v":5430269,"vw":19.678592},{"c":19.99,"h":20.03,"l":19.68,"n":29044,"o":19.73,"t":"2025-09-16T04:00:00Z","v":4594241,"vw":19.910873},{"c":20.36,"h":20.98,"l":20.04,"n":69660,"o":20.37,"t":"2025-09-17T04:00:00Z","v":12816454,"vw":20.491942},{"c":20.07,"h":20.18,"l":19.78,"n":29373,"o":20.11,"t":"2025-09-18T04:00:00Z","v":5351240,"vw":20.023265},{"c":19.74,"h":20.025,"l":19.74,"n":25030,"o":19.88,"t":"2025-09-19T04:00:00Z","v":5390434,"vw":19.836904},{"c":19.34,"h":19.78,"l":19.33,"n":22352,"o":19.65,"t":"2025-09-22T04:00:00Z","v":3563080,"vw":19.487738},{"c":18.73,"h":19.29,"l":18.73,"n":27925,"o":19.22,"t":"2025-09-23T04:00:00Z","v":4076291,"vw":18.940812},{"c":19.22,"h":19.615,"l":19.07,"n":37385,"o":19.09,"t":"2025-09-24T04:00:00Z","v":5407798,"vw":19.320719},{"c":19.35,"h":19.52,"l":19.04,"n":22676,"o":19.04,"t":"2025-09-25T04:00:00Z","v":3113144,"vw":19.301628},{"c":19.45,"h":19.575,"l":19.23,"n":23958,"o":19.39,"t":"2025-09-26T04:00:00Z","v":3453523,"vw":19.462273},{"c":20.21,"h":20.65,"l":19.93,"n":37660,"o":19.99,"t":"2025-09-29T04:00:00Z","v":5831212,"vw":20.23203},{"c":19,"h":19.84,"l":18.89,"n":83687,"o":19.8,"t":"2025-09-30T04:00:00Z","v":10820464,"vw":19.189221},{"c":19.3,"h":19.36,"l":18.92,"n":35179,"o":19,"t":"2025-10-01T04:00:00Z","v":7030999,"vw":19.120167},{"c":18.95,"h":19.2032,"l":18.74,"n":40582,"o":19.04,"t":"2025-10-02T04:00:00Z","v":5708968,"vw":18.928645},{"c":18.7,"h":19.14,"l":18.64,"n":26552,"o":18.99,"t":"2025-10-03T04:00:00Z","v":3479428,"vw":18.801224},{"c":18.97,"h":19.05,"l":18.66,"n":24318,"o":18.7,"t":"2025-10-06T04:00:00Z","v":4777421,"vw":18.921605},{"c":18.38,"h":19.01,"l":18.28,"n":26199,"o":19,"t":"2025-10-07T04:00:00Z","v":4023010,"vw":18.441637},{"c":18.5,"h":18.53,"l":18.19,"n":33780,"o":18.29,"t":"2025-10-08T04:00:00Z","v":4729925,"vw":18.412116},{"c":18.36,"h":18.6,"l":18.32,"n":54446,"o":18.54,"t":"2025-10-09T04:00:00Z","v":4445648,"vw":18.407366},{"c":17.65,"h":18.735,"l":17.5,"n":58260,"o":18.54,"t":"2025-10-10T04:00:00Z","v":8757872,"vw":17.830001},{"c":18.01,"h":18.5,"l":17.75,"n":49675,"o":18.03,"t":"2025-10-13T04:00:00Z","v":7383422,"vw":18.010951},{"c":18.21,"h":18.38,"l":17.8,"n":37889,"o":17.96,"t":"2025-10-14T04:00:00Z","v":4934099,"vw":18.179984},{"c":18.33,"h":18.695,"l":18.245,"n":25423,"o":18.56,"t":"2025-10-15T04:00:00Z","v":3090073,"vw":18.39015},{"c":18.28,"h":18.52,"l":18.05,"n":23474,"o":18.34,"t":"2025-10-16T04:00:00Z","v":3350823,"vw":18.25144},{"c":18.27,"h":18.355,"l":17.9,"n":25922,"o":17.95,"t":"2025-10-17T04:00:00Z","v":3159771,"vw":18.261991},{"c":18.74,"h":18.75,"l":18.2,"n":24122,"o":18.39,"t":"2025-10-20T04:00:00Z","v":3266668,"vw":18.581354},{"c":18.49,"h":18.63,"l":18.23,"n":24156,"o":18.31,"t":"2025-10-21T04:00:00Z","v":2813825,"vw":18.477565},{"c":18.45,"h":18.635,"l":18.19,"n":23250,"o":18.33,"t":"2025-10-22T04:00:00Z","v":2607277,"vw":18.440778},{"c":18.42,"h":18.56,"l":18.31,"n":24515,"o":18.45,"t":"2025-10-23T04:00:00Z","v":3141183,"vw":18.446616},{"c":17.85,"h":18.4,"l":17.71,"n":54583,"o":18.31,"t":"2025-10-24T04:00:00Z","v":7405139,"vw":17.819877},{"c":17.99,"h":18.425,"l":17.93,"n":31139,"o":18.16,"t":"2025-10-27T04:00:00Z","v":4260917,"vw":18.09699},{"c":17.95,"h":18.03,"l":17.56,"n":22189,"o":17.76,"t":"2025-10-28T04:00:00Z","v":2967180,"vw":17.842294},{"c":17.76,"h":18.04,"l":17.675,"n":22499,"o":18.02,"t":"2025-10-29T04:00:00Z","v":2607530,"vw":17.815969},{"c":17.2,"h":17.5,"l":17.07,"n":40089,"o":17.28,"t":"2025-10-30T04:00:00Z","v":4767143,"vw":17.298003},{"c":17.05,"h":17.1,"l":16.78,"n":31112,"o":17,"t":"2025-10-31T04:00:00Z","v":4148807,"vw":16.999438},{"c":16.85,"h":17.105,"l":16.69,"n":26067,"o":16.84,"t":"2025-11-03T05:00:00Z","v":3456816,"vw":16.842407},{"c":16.22,"h":16.49,"l":15.95,"n":56673,"o":16.38,"t":"2025-11-04T05:00:00Z","v":7857057,"vw":16.244951},{"c":15.86,"h":16.29,"l":15.84,"n":47951,"o":16.1,"t":"2025-11-05T05:00:00Z","v":7423682,"vw":15.981936},{"c":15.8,"h":16.29,"l":15.79,"n":41657,"o":16.14,"t":"2025-11-06T05:00:00Z","v":6015617,"vw":15.945598},{"c":15.6,"h":15.66,"l":15.385,"n":42608,"o":15.66,"t":"2025-11-07T05:00:00Z","v":7541846,"vw":15.50564},{"c":16.13,"h":16.42,"l":15.71,"n":47637,"o":16.26,"t":"2025-11-10T05:00:00Z","v":7018282,"vw":16.133895},{"c":16.41,"h":16.88,"l":16.24,"n":53088,"o":16.46,"t":"2025-11-11T05:00:00Z","v":7423318,"vw":16.580646},{"c":16.68,"h":16.74,"l":16.345,"n":36487,"o":16.65,"t":"2025-11-12T05:00:00Z","v":4522683,"vw":16.64484},{"c":16.75,"h":17.225,"l":16.51,"n":47770,"o":16.94,"t":"2025-11-13T05:00:00Z","v":6857777,"vw":16.842227},{"c":16.85,"h":17.155,"l":16.75,"n":48822,"o":16.84,"t":"2025-11-14T05:00:00Z","v":7193742,"vw":16.928953},{"c":16.67,"h":16.975,"l":16.545,"n":32157,"o":16.72,"t":"2025-11-17T05:00:00Z","v":4123844,"vw":16.687256},{"c":16.63,"h":16.655,"l":16.35,"n":24405,"o":16.4,"t":"2025-11-18T05:00:00Z","v":2786538,"vw":16.551969},{"c":16.8,"h":16.955,"l":16.595,"n":39511,"o":16.63,"t":"2025-11-19T05:00:00Z","v":5427326,"vw":16.803057},{"c":17.02,"h":17.55,"l":17,"n":51033,"o":17.305,"t":"2025-11-20T05:00:00Z","v":7342557,"vw":17.223423},{"c":17.5,"h":17.68,"l":17.05,"n":46168,"o":17.12,"t":"2025-11-21T05:00:00Z","v":7621461,"vw":17.427768},{"c":17.32,"h":17.35,"l":17.1,"n":26692,"o":17.31,"t":"2025-11-24T05:00:00Z","v":3682296,"vw":17.240668},{"c":17.41,"h":17.55,"l":17.18,"n":25692,"o":17.18,"t":"2025-11-25T05:00:00Z","v":3345702,"vw":17.433699},{"c":17.21,"h":17.53,"l":17.09,"n":28224,"o":17.35,"t":"2025-11-26T05:00:00Z","v":3902580,"vw":17.253451},{"c":17.23,"h":17.435,"l":17.15,"n":21355,"o":17.24,"t":"2025-11-28T05:00:00Z","v":2855959,"vw":17.271855},{"c":16.65,"h":17.205,"l":16.535,"n":44742,"o":17.12,"t":"2025-12-01T05:00:00Z","v":8430713,"vw":16.67077},{"c":16.73,"h":16.73,"l":16.47,"n":28169,"o":16.595,"t":"2025-12-02T05:00:00Z","v":3708289,"vw":16.616041},{"c":16.63,"h":16.74,"l":16.5,"n":18957,"o":16.59,"t":"2025-12-03T05:00:00Z","v":2495870,"vw":16.671609},{"c":16.8,"h":16.91,"l":16.63,"n":16004,"o":16.65,"t":"2025-12-04T05:00:00Z","v":3030631,"vw":16.809},{"c":17.18,"h":17.3,"l":17,"n":22348,"o":17.04,"t":"2025-12-05T05:00:00Z","v":3443107,"vw":17.193124},{"c":17.08,"h":17.32,"l":17.07,"n":20329,"o":17.19,"t":"2025-12-08T05:00:00Z","v":2251977,"vw":17.152685},{"c":16.42,"h":16.495,"l":16.135,"n":36330,"o":16.35,"t":"2025-12-09T05:00:00Z","v":5925215,"vw":16.332247},{"c":17.02,"h":17.15,"l":16.91,"n":37442,"o":16.98,"t":"2025-12-10T05:00:00Z","v":5477145,"vw":17.026779},{"c":17.52,"h":17.66,"l":17.435,"n":37637,"o":17.57,"t":"2025-12-11T05:00:00Z","v":7301443,"vw":17.539247},{"c":17.28,"h":17.465,"l":17.205,"n":26725,"o":17.37,"t":"2025-12-12T05:00:00Z","v":3915457,"vw":17.316861},{"c":16.6,"h":17.03,"l":16.49,"n":31588,"o":17.03,"t":"2025-12-15T05:00:00Z","v":5192506,"vw":16.608691},{"c":16.47,"h":16.575,"l":16.35,"n":28228,"o":16.5,"t":"2025-12-16T05:00:00Z","v":5181110,"vw":16.443904},{"c":16.37,"h":16.73,"l":16.29,"n":22350,"o":16.43,"t":"2025-12-17T05:00:00Z","v":3434077,"vw":16.45095},{"c":16.13,"h":16.34,"l":16.01,"n":20759,"o":16.21,"t":"2025-12-18T05:00:00Z","v":2733633,"vw":16.121138},{"c":16,"h":16.11,"l":15.94,"n":22800,"o":16,"t":"2025-12-19T05:00:00Z","v":4927139,"vw":16.013851},{"c":16.14,"h":16.279,"l":16.0015,"n":21903,"o":16.02,"t":"2025-12-22T05:00:00Z","v":3347382,"vw":16.146465},{"c":15.95,"h":16.22,"l":15.825,"n":20672,"o":16.22,"t":"2025-12-23T05:00:00Z","v":3600544,"vw":15.941136},{"c":16.04,"h":16.205,"l":16.01,"n":11888,"o":16.1,"t":"2025-12-24T05:00:00Z","v":1776533,"vw":16.103077},{"c":16.22,"h":16.26,"l":16.075,"n":17923,"o":16.12,"t":"2025-12-26T05:00:00Z","v":2584137,"vw":16.188673},{"c":16.11,"h":16.23,"l":16.04,"n":22547,"o":16.1,"t":"2025-12-29T05:00:00Z","v":2781594,"vw":16.103941},{"c":15.84,"h":16.23,"l":15.83,"n":24713,"o":16.22,"t":"2025-12-30T05:00:00Z","v":3531988,"vw":15.928736},{"c":15.76,"h":15.93,"l":15.74,"n":31586,"o":15.82,"t":"2025-12-31T05:00:00Z","v":6110585,"vw":15.79658},{"c":16.06,"h":16.35,"l":15.26,"n":74222,"o":16.18,"t":"2026-01-02T05:00:00Z","v":12004504,"vw":15.933722},{"c":17.11,"h":17.28,"l":16.815,"n":58147,"o":16.83,"t":"2026-01-05T05:00:00Z","v":8904231,"vw":17.105717},{"c":17.38,"h":17.52,"l":17.3,"n":44886,"o":17.45,"t":"2026-01-06T05:00:00Z","v":8198756,"vw":17.415917},{"c":16.82,"h":17.1,"l":16.8,"n":31122,"o":17.03,"t":"2026-01-07T05:00:00Z","v":4782606,"vw":16.897623},{"c":17.32,"h":17.36,"l":16.84,"n":36795,"o":16.86,"t":"2026-01-08T05:00:00Z","v":6430047,"vw":17.231544},{"c":17.04,"h":17.28,"l":16.885,"n":23116,"o":17.28,"t":"2026-01-09T05:00:00Z","v":3333796,"vw":17.045721},{"c":17.66,"h":17.68,"l":17.255,"n":33339,"o":17.27,"t":"2026-01-12T05:00:00Z","v":4901374,"vw":17.582512},{"c":17.04,"h":17.41,"l":16.92,"n":29739,"o":17.32,"t":"2026-01-13T05:00:00Z","v":4331460,"vw":17.076668},{"c":17.32,"h":17.555,"l":17.11,"n":24681,"o":17.13,"t":"2026-01-14T05:00:00Z","v":2866335,"vw":17.359939},{"c":17.55,"h":17.72,"l":17.36,"n":37757,"o":17.65,"t":"2026-01-15T05:00:00Z","v":5316513,"vw":17.53712},{"c":17.43,"h":17.51,"l":17.13,"n":24495,"o":17.29,"t":"2026-01-16T05:00:00Z","v":3226160,"vw":17.395841},{"c":17.61,"h":18.25,"l":17.565,"n":47981,"o":18,"t":"2026-01-20T05:00:00Z","v":7395701,"vw":17.816476},{"c":18.17,"h":18.39,"l":17.98,"n":34399,"o":18.03,"t":"2026-01-21T05:00:00Z","v":5076660,"vw":18.161455},{"c":18.2,"h":18.4,"l":18.13,"n":24118,"o":18.27,"t":"2026-01-22T05:00:00Z","v":2984843,"vw":18.221842},{"c":18.22,"h":18.355,"l":18.185,"n":18410,"o":18.23,"t":"2026-01-23T05:00:00Z","v":3045502,"vw":18.252671},{"c":18.16,"h":18.22,"l":18.005,"n":20346,"o":18.2,"t":"2026-01-26T05:00:00Z","v":2684955,"vw":18.110152},{"c":17.96,"h":18.125,"l":17.895,"n":16232,"o":18.1,"t":"2026-01-27T05:00:00Z","v":2059362,"vw":18.001959},{"c":18.7,"h":18.88,"l":18.44,"n":36716,"o":18.46,"t":"2026-01-28T05:00:00Z","v":5096056,"vw":18.690292},{"c":19.34,"h":19.88,"l":19.12,"n":54658,"o":19.83,"t":"2026-01-29T05:00:00Z","v":8236925,"vw":19.350901},{"c":18.72,"h":19.15,"l":18.57,"n":40361,"o":19,"t":"2026-01-30T05:00:00Z","v":5998829,"vw":18.808776},{"c":18.4,"h":18.7,"l":18.39,"n":25403,"o":18.42,"t":"2026-02-02T05:00:00Z","v":3843491,"vw":18.499369},{"c":18,"h":18.26,"l":17.695,"n":44220,"o":18.13,"t":"2026-02-03T05:00:00Z","v":6189660,"vw":17.952119},{"c":18.32,"h":18.84,"l":18.175,"n":61603,"o":18.61,"t":"2026-02-04T05:00:00Z","v":11169899,"vw":18.423059},{"c":18.42,"h":18.725,"l":18.32,"n":32329,"o":18.32,"t":"2026-02-05T05:00:00Z","v":5118786,"vw":18.493966},{"c":18.71,"h":18.72,"l":18.23,"n":22573,"o":18.36,"t":"2026-02-06T05:00:00Z","v":3353135,"vw":18.597415},{"c":18.69,"h":18.9,"l":18.57,"n":25955,"o":18.72,"t":"2026-02-09T05:00:00Z","v":3629624,"vw":18.770882},{"c":18.48,"h":18.725,"l":18.38,"n":26156,"o":18.51,"t":"2026-02-10T05:00:00Z","v":4891502,"vw":18.563273},{"c":18.84,"h":19.08,"l":18.5,"n":32227,"o":18.86,"t":"2026-02-11T05:00:00Z","v":4595034,"vw":18.733715},{"c":17.73,"h":18.55,"l":17.45,"n":50853,"o":18.41,"t":"2026-02-12T05:00:00Z","v":8056698,"vw":17.778869},{"c":17.55,"h":17.635,"l":17.345,"n":27311,"o":17.54,"t":"2026-02-13T05:00:00Z","v":3945060,"vw":17.516025},{"c":17.18,"h":17.63,"l":17.09,"n":22164,"o":17.5,"t":"2026-02-17T05:00:00Z","v":2924552,"vw":17.223032},{"c":17.22,"h":17.36,"l":17.185,"n":12437,"o":17.28,"t":"2026-02-18T05:00:00Z","v":2419870,"vw":17.249531},{"c":17.12,"h":17.225,"l":16.98,"n":18701,"o":17.06,"t":"2026-02-19T05:00:00Z","v":2908166,"vw":17.126401},{"c":17.27,"h":17.38,"l":16.94,"n":22199,"o":17.05,"t":"2026-02-20T05:00:00Z","v":3065013,"vw":17.198348},{"c":16.89,"h":17.32,"l":16.84,"n":23409,"o":17.23,"t":"2026-02-23T05:00:00Z","v":4729901,"vw":16.965757},{"c":17.1,"h":17.23,"l":16.84,"n":23381,"o":16.85,"t":"2026-02-24T05:00:00Z","v":4209236,"vw":17.115191},{"c":17.62,"h":17.85,"l":17.405,"n":49524,"o":17.74,"t":"2026-02-25T05:00:00Z","v":8229521,"vw":17.619898},{"c":16.63,"h":16.9,"l":16.34,"n":35311,"o":16.9,"t":"2026-02-26T05:00:00Z","v":4781027,"vw":16.570301},{"c":16.45,"h":16.59,"l":16.35,"n":21920,"o":16.35,"t":"2026-02-27T05:00:00Z","v":2380327,"vw":16.464925},{"c":16.83,"h":16.845,"l":16.19,"n":27694,"o":16.24,"t":"2026-03-02T05:00:00Z","v":3439901,"vw":16.653014},{"c":16.58,"h":16.625,"l":16.11,"n":40856,"o":16.5,"t":"2026-03-03T05:00:00Z","v":5610101,"vw":16.458657},{"c":17.05,"h":17.09,"l":16.56,"n":31820,"o":16.56,"t":"2026-03-04T05:00:00Z","v":5198294,"vw":17.002261},{"c":16.3,"h":16.55,"l":16.19,"n":38691,"o":16.44,"t":"2026-03-05T05:00:00Z","v":5149106,"vw":16.29861},{"c":16.67,"h":16.74,"l":16.3,"n":27523,"o":16.3,"t":"2026-03-06T05:00:00Z","v":2937557,"vw":16.618966},{"c":16.62,"h":16.64,"l":16.22,"n":33612,"o":16.24,"t":"2026-03-09T04:00:00Z","v":4330979,"vw":16.456568},{"c":16.73,"h":16.915,"l":16.47,"n":33210,"o":16.55,"t":"2026-03-10T04:00:00Z","v":3810037,"vw":16.761349},{"c":17.03,"h":17.205,"l":16.86,"n":26353,"o":16.86,"t":"2026-03-11T04:00:00Z","v":3271665,"vw":17.037765},{"c":16.45,"h":16.905,"l":16.365,"n":30296,"o":16.72,"t":"2026-03-12T04:00:00Z","v":3921736,"vw":16.518054},{"c":16.73,"h":16.97,"l":16.645,"n":30103,"o":16.75,"t":"2026-03-13T04:00:00Z","v":3347414,"vw":16.757022},{"c":16.9,"h":17.54,"l":16.5,"n":38971,"o":16.5,"t":"2026-03-16T04:00:00Z","v":6375278,"vw":17.036071},{"c":17.01,"h":17.5075,"l":16.815,"n":50071,"o":17,"t":"2026-03-17T04:00:00Z","v":6680412,"vw":17.054127},{"c":16.54,"h":16.83,"l":16.44,"n":36819,"o":16.82,"t":"2026-03-18T04:00:00Z","v":4549365,"vw":16.547311},{"c":16.14,"h":16.24,"l":15.9,"n":35664,"o":16.08,"t":"2026-03-19T04:00:00Z","v":4613956,"vw":16.094729},{"c":15.88,"h":16.03,"l":15.8,"n":34345,"o":15.86,"t":"2026-03-20T04:00:00Z","v":7491928,"vw":15.902087},{"c":15.42,"h":15.74,"l":15.18,"n":40715,"o":15.41,"t":"2026-03-23T04:00:00Z","v":5358753,"vw":15.495155},{"c":15.44,"h":15.635,"l":15.28,"n":28788,"o":15.3,"t":"2026-03-24T04:00:00Z","v":4050325,"vw":15.455689},{"c":15.72,"h":15.84,"l":15.6,"n":22937,"o":15.68,"t":"2026-03-25T04:00:00Z","v":3243436,"vw":15.73068},{"c":15.32,"h":15.665,"l":15.285,"n":20945,"o":15.38,"t":"2026-03-26T04:00:00Z","v":2899704,"vw":15.41335},{"c":15.32,"h":15.47,"l":15.26,"n":27307,"o":15.37,"t":"2026-03-27T04:00:00Z","v":3333874,"vw":15.357644},{"c":15.01,"h":15.29,"l":14.97,"n":33009,"o":15.1,"t":"2026-03-30T04:00:00Z","v":5166619,"vw":15.071069},{"c":14.97,"h":14.99,"l":14.4,"n":40355,"o":14.58,"t":"2026-03-31T04:00:00Z","v":5464212,"vw":14.715449},{"c":14.84,"h":15.2623,"l":14.82,"n":34856,"o":14.97,"t":"2026-04-01T04:00:00Z","v":4407834,"vw":14.912},{"c":14.81,"h":15.015,"l":14.59,"n":22991,"o":14.59,"t":"2026-04-02T04:00:00Z","v":2798912,"vw":14.767761},{"c":15.09,"h":15.15,"l":14.81,"n":18138,"o":14.85,"t":"2026-04-06T04:00:00Z","v":2144346,"vw":15.069847},{"c":15.19,"h":15.21,"l":14.92,"n":23171,"o":15.04,"t":"2026-04-07T04:00:00Z","v":3346479,"vw":15.089167},{"c":15.63,"h":15.895,"l":15.2,"n":27902,"o":15.36,"t":"2026-04-08T04:00:00Z","v":3957854,"vw":15.655901},{"c":15.61,"h":15.8299,"l":15.54,"n":21968,"o":15.62,"t":"2026-04-09T04:00:00Z","v":2467887,"vw":15.686455},{"c":15.84,"h":15.96,"l":15.495,"n":24852,"o":15.56,"t":"2026-04-10T04:00:00Z","v":3690823,"vw":15.826219},{"c":15.81,"h":15.845,"l":15.595,"n":19495,"o":15.73,"t":"2026-04-13T04:00:00Z","v":2535799,"vw":15.757213},{"c":16.5,"h":16.635,"l":16.175,"n":27395,"o":16.21,"t":"2026-04-14T04:00:00Z","v":3856934,"vw":16.510309},{"c":16.24,"h":16.43,"l":16.155,"n":29076,"o":16.38,"t":"2026-04-15T04:00:00Z","v":3387726,"vw":16.298202},{"c":16.16,"h":16.46,"l":16.115,"n":21651,"o":16.44,"t":"2026-04-16T04:00:00Z","v":3163865,"vw":16.245573},{"c":16.24,"h":16.44,"l":16,"n":31906,"o":16.19,"t":"2026-04-17T04:00:00Z","v":3961630,"vw":16.262361},{"c":16.44,"h":16.495,"l":16.095,"n":19779,"o":16.19,"t":"2026-04-20T04:00:00Z","v":2540681,"vw":16.423564},{"c":16.14,"h":16.4,"l":16.03,"n":22455,"o":16.33,"t":"2026-04-21T04:00:00Z","v":2719716,"vw":16.179004},{"c":15.99,"h":16.31,"l":15.94,"n":29800,"o":16.23,"t":"2026-04-22T04:00:00Z","v":4508420,"vw":16.039847},{"c":15.8,"h":15.92,"l":15.59,"n":30794,"o":15.82,"t":"2026-04-23T04:00:00Z","v":4854231,"vw":15.793366},{"c":16.18,"h":16.22,"l":15.87,"n":17803,"o":15.9,"t":"2026-04-24T04:00:00Z","v":2919290,"vw":16.107785},{"c":16.03,"h":16.1,"l":15.86,"n":22667,"o":15.91,"t":"2026-04-27T04:00:00Z","v":3904795,"vw":16.027651},{"c":15.79,"h":15.915,"l":15.6,"n":21163,"o":15.8,"t":"2026-04-28T04:00:00Z","v":3845015,"vw":15.80438},{"c":16,"h":16.52,"l":15.8,"n":39296,"o":16.51,"t":"2026-04-29T04:00:00Z","v":6632632,"vw":16.035388},{"c":17.13,"h":17.13,"l":16.27,"n":30768,"o":16.35,"t":"2026-04-30T04:00:00Z","v":6782447,"vw":16.743606},{"c":17.06,"h":17.37,"l":17.015,"n":22701,"o":17.2,"t":"2026-05-01T04:00:00Z","v":2682896,"vw":17.144028},{"c":17.46,"h":17.74,"l":17.4,"n":32227,"o":17.68,"t":"2026-05-04T04:00:00Z","v":4169211,"vw":17.522919},{"c":18.13,"h":18.27,"l":17.825,"n":41840,"o":17.95,"t":"2026-05-05T04:00:00Z","v":5959901,"vw":18.138948},{"c":18.79,"h":18.935,"l":18.33,"n":46738,"o":18.49,"t":"2026-05-06T04:00:00Z","v":6934283,"vw":18.691168},{"c":18.41,"h":18.63,"l":18.375,"n":26475,"o":18.45,"t":"2026-05-07T04:00:00Z","v":3338081,"vw":18.440955},{"c":18.87,"h":19.08,"l":18.78,"n":35902,"o":18.8,"t":"2026-05-08T04:00:00Z","v":5928364,"vw":18.916589},{"c":19.19,"h":19.265,"l":18.83,"n":30226,"o":18.83,"t":"2026-05-11T04:00:00Z","v":4949976,"vw":19.103051},{"c":18.52,"h":19.15,"l":18.425,"n":29757,"o":19.04,"t":"2026-05-12T04:00:00Z","v":3680288,"vw":18.581209},{"c":19.59,"h":19.765,"l":18.72,"n":44927,"o":18.79,"t":"2026-05-13T04:00:00Z","v":7584857,"vw":19.535244},{"c":18.86,"h":19.28,"l":18.845,"n":24084,"o":19.28,"t":"2026-05-14T04:00:00Z","v":2866699,"vw":18.977885},{"c":18.17,"h":18.255,"l":17.82,"n":36792,"o":18.17,"t":"2026-05-15T04:00:00Z","v":5722788,"vw":18.079162},{"c":17.8,"h":17.825,"l":17.41,"n":39351,"o":17.6,"t":"2026-05-18T04:00:00Z","v":5129698,"vw":17.693908},{"c":18.72,"h":19.3,"l":18.46,"n":53105,"o":18.8,"t":"2026-05-19T04:00:00Z","v":9068359,"vw":18.903964},{"c":18.07,"h":18.57,"l":17.82,"n":63474,"o":18.11,"t":"2026-05-20T04:00:00Z","v":8204103,"vw":18.090698},{"c":16.89,"h":17.5,"l":16.66,"n":53128,"o":17.45,"t":"2026-05-21T04:00:00Z","v":8687440,"vw":16.868847},{"c":16.4,"h":16.775,"l":16.01,"n":57910,"o":16.11,"t":"2026-05-22T04:00:00Z","v":9271099,"vw":16.384495},{"c":16.5,"h":16.65,"l":16.265,"n":53488,"o":16.27,"t":"2026-05-26T04:00:00Z","v":7543493,"vw":16.444817},{"c":16.62,"h":16.77,"l":16.45,"n":29333,"o":16.48,"t":"2026-05-27T04:00:00Z","v":4460790,"vw":16.647019},{"c":16.36,"h":16.47,"l":16.255,"n":26540,"o":16.46,"t":"2026-05-28T04:00:00Z","v":3996896,"vw":16.391759},{"c":16.6,"h":16.83,"l":16.49,"n":23361,"o":16.5,"t":"2026-05-29T04:00:00Z","v":3200503,"vw":16.681336},{"c":17.18,"h":17.28,"l":16.7,"n":31920,"o":16.78,"t":"2026-06-01T04:00:00Z","v":4545862,"vw":17.124108},{"c":17.23,"h":17.38,"l":17.11,"n":34842,"o":17.18,"t":"2026-06-02T04:00:00Z","v":4554741,"vw":17.259628},{"c":16.91,"h":16.955,"l":16.595,"n":41944,"o":16.69,"t":"2026-06-03T04:00:00Z","v":6038064,"vw":16.865008},{"c":16.62,"h":16.78,"l":16.56,"n":37993,"o":16.69,"t":"2026-06-04T04:00:00Z","v":5879344,"vw":16.63077},{"c":16.08,"h":16.355,"l":16,"n":33492,"o":16.22,"t":"2026-06-05T04:00:00Z","v":5557240,"vw":16.140643},{"c":16.16,"h":16.355,"l":15.86,"n":43496,"o":15.95,"t":"2026-06-08T04:00:00Z","v":6205515,"vw":16.153535},{"c":15.97,"h":16.13,"l":15.715,"n":44625,"o":16.09,"t":"2026-06-09T04:00:00Z","v":5335955,"vw":15.898031},{"c":16,"h":16.23,"l":15.88,"n":35997,"o":15.9,"t":"2026-06-10T04:00:00Z","v":4637221,"vw":16.077438},{"c":16.4,"h":16.43,"l":16.005,"n":24067,"o":16.005,"t":"2026-06-11T04:00:00Z","v":2929608,"vw":16.250466},{"c":16.89,"h":16.98,"l":16.715,"n":29405,"o":16.8,"t":"2026-06-12T04:00:00Z","v":3648396,"vw":16.902545},{"c":16.57,"h":16.79,"l":16.55,"n":22828,"o":16.7,"t":"2026-06-15T04:00:00Z","v":3475615,"vw":16.628186},{"c":16.12,"h":16.37,"l":16.065,"n":27975,"o":16.29,"t":"2026-06-16T04:00:00Z","v":3699040,"vw":16.128125},{"c":15.52,"h":15.815,"l":15.5,"n":33708,"o":15.71,"t":"2026-06-17T04:00:00Z","v":4368778,"vw":15.661233},{"c":14.91,"h":15.21,"l":14.89,"n":29367,"o":15.17,"t":"2026-06-18T04:00:00Z","v":5089553,"vw":14.967922},{"c":15,"h":15.125,"l":14.73,"n":24817,"o":14.84,"t":"2026-06-22T04:00:00Z","v":4328280,"vw":14.97137},{"c":14.91,"h":14.955,"l":14.62,"n":28835,"o":14.62,"t":"2026-06-23T04:00:00Z","v":3157224,"vw":14.86905},{"c":14.8,"h":14.905,"l":14.67,"n":31183,"o":14.67,"t":"2026-06-24T04:00:00Z","v":5928388,"vw":14.812736},{"c":14.3,"h":14.56,"l":14.25,"n":25287,"o":14.48,"t":"2026-06-25T04:00:00Z","v":3354181,"vw":14.339956},{"c":14.26,"h":14.27,"l":13.81,"n":29906,"o":13.94,"t":"2026-06-26T04:00:00Z","v":6013128,"vw":14.141941},{"c":14.55,"h":14.68,"l":14.45,"n":24715,"o":14.5,"t":"2026-06-29T04:00:00Z","v":3206620,"vw":14.551716},{"c":14.53,"h":14.64,"l":14.375,"n":17747,"o":14.42,"t":"2026-06-30T04:00:00Z","v":2419574,"vw":14.54251},{"c":15.05,"h":15.115,"l":14.6,"n":35036,"o":14.6,"t":"2026-07-01T04:00:00Z","v":4952761,"vw":15.025003},{"c":15.09,"h":15.235,"l":14.96,"n":25476,"o":15.06,"t":"2026-07-02T04:00:00Z","v":3399479,"vw":15.096122},{"c":15.02,"h":15.27,"l":14.845,"n":23749,"o":15.21,"t":"2026-07-06T04:00:00Z","v":3650430,"vw":15.009662},{"c":14.86,"h":15.005,"l":14.75,"n":26553,"o":14.85,"t":"2026-07-07T04:00:00Z","v":3291213,"vw":14.857426},{"c":15.24,"h":15.53,"l":15.235,"n":30813,"o":15.34,"t":"2026-07-08T04:00:00Z","v":4108642,"vw":15.326053},{"c":15.25,"h":15.34,"l":15.025,"n":27541,"o":15.1,"t":"2026-07-09T04:00:00Z","v":3980792,"vw":15.275395},{"c":15.57,"h":15.905,"l":15.525,"n":16906,"o":15.62,"t":"2026-07-10T04:00:00Z","v":2434848,"vw":15.622283},{"c":16.07,"h":16.25,"l":15.99,"n":28727,"o":15.99,"t":"2026-07-13T04:00:00Z","v":3685117,"vw":16.072782},{"c":16.1,"h":16.35,"l":16.08,"n":25016,"o":16.24,"t":"2026-07-14T04:00:00Z","v":3057760,"vw":16.178073},{"c":17.03,"h":17.415,"l":16.81,"n":42789,"o":16.84,"t":"2026-07-15T04:00:00Z","v":5894978,"vw":17.146181},{"c":17.46,"h":17.675,"l":17.33,"n":33928,"o":17.37,"t":"2026-07-16T04:00:00Z","v":4425505,"vw":17.516089},{"c":17.4,"h":17.495,"l":17.21,"n":31583,"o":17.23,"t":"2026-07-17T04:00:00Z","v":3463486,"vw":17.39863},{"c":16.97,"h":17.135,"l":16.82,"n":34982,"o":17,"t":"2026-07-20T04:00:00Z","v":3780234,"vw":16.989678},{"c":16.57,"h":16.83,"l":16.55,"n":22881,"o":16.79,"t":"2026-07-21T04:00:00Z","v":3177242,"vw":16.629548},{"c":16.06,"h":16.4,"l":16.05,"n":23159,"o":16.37,"t":"2026-07-22T04:00:00Z","v":3095037,"vw":16.145231},{"c":16.08,"h":16.35,"l":16.045,"n":32047,"o":16.3,"t":"2026-07-23T04:00:00Z","v":4591423,"vw":16.120624},{"c":15.89,"h":16.03,"l":15.84,"n":26964,"o":15.88,"t":"2026-07-24T04:00:00Z","v":5514505,"vw":15.91713},{"c":16.39,"h":16.39,"l":16.07,"n":24108,"o":16.16,"t":"2026-07-27T04:00:00Z","v":3023539,"vw":16.280666},{"c":16.65,"h":16.665,"l":16.295,"n":27232,"o":16.34,"t":"2026-07-28T04:00:00Z","v":3317651,"vw":16.585418},{"c":16.67,"h":16.855,"l":16.62,"n":21565,"o":16.65,"t":"2026-07-29T04:00:00Z","v":2364968,"vw":16.710846},{"c":16.99,"h":17,"l":16.61,"n":30985,"o":16.67,"t":"2026-07-30T04:00:00Z","v":3266729,"vw":16.838321},{"c":16.95,"h":16.96,"l":16.6512,"n":21592,"o":16.77,"t":"2026-07-31T04:00:00Z","v":2190360,"vw":16.83737},{"c":17.29,"h":17.31,"l":17.02,"n":19570,"o":17.18,"t":"2026-08-03T04:00:00Z","v":2190064,"vw":17.203076},{"c":17.14,"h":17.205,"l":16.95,"n":21315,"o":17.01,"t":"2026-08-04T04:00:00Z","v":1997569,"vw":17.127967},{"c":16.89,"h":17.14,"l":16.8,"n":22043,"o":17.14,"t":"2026-08-05T04:00:00Z","v":2181603,"vw":16.914349},{"c":16.92,"h":16.96,"l":16.67,"n":16266,"o":16.7,"t":"2026-08-06T04:00:00Z","v":1605585,"vw":16.897136},{"c":17.04,"h":17.21,"l":16.97,"n":18487,"o":17.17,"t":"2026-08-07T04:00:00Z","v":1980368,"vw":17.066928},{"c":17.65,"h":17.725,"l":17.345,"n":24994,"o":17.5,"t":"2026-08-10T04:00:00Z","v":2882243,"vw":17.614643},{"c":16.96,"h":17.14,"l":16.875,"n":22838,"o":17.04,"t":"2026-08-11T04:00:00Z","v":2169229,"vw":16.974923},{"c":17.42,"h":17.47,"l":17.135,"n":31383,"o":17.29,"t":"2026-08-12T04:00:00Z","v":3798637,"vw":17.34125},{"c":16.96,"h":17.16,"l":16.82,"n":24615,"o":17.01,"t":"2026-08-13T04:00:00Z","v":2823674,"vw":16.943154},{"c":17.01,"h":17.025,"l":16.855,"n":18190,"o":16.95,"t":"2026-08-14T04:00:00Z","v":2318281,"vw":16.958526},{"c":16.85,"h":16.99,"l":16.74,"n":21939,"o":16.94,"t":"2026-08-17T04:00:00Z","v":2038489,"vw":16.833468},{"c":16.87,"h":17.01,"l":16.835,"n":26883,"o":16.99,"t":"2026-08-18T04:00:00Z","v":2841075,"vw":16.921419},{"c":17.38,"h":17.41,"l":17.115,"n":32650,"o":17.27,"t":"2026-08-19T04:00:00Z","v":3951612,"vw":17.304532},{"c":16.99,"h":17.18,"l":16.73,"n":28974,"o":17.04,"t":"2026-08-20T04:00:00Z","v":4058235,"vw":17.034481},{"c":17.75,"h":18.01,"l":16.96,"n":48903,"o":17.935,"t":"2026-08-21T04:00:00Z","v":7980803,"vw":17.536007},{"c":17.71,"h":18.47,"l":17.71,"n":42738,"o":18.055,"t":"2026-08-24T04:00:00Z","v":7711988,"vw":17.854771},{"c":18.01,"h":18.085,"l":17.5,"n":33205,"o":17.63,"t":"2026-08-25T04:00:00Z","v":4665344,"vw":17.893787},{"c":17.87,"h":18.51,"l":17.865,"n":37658,"o":18.14,"t":"2026-08-26T04:00:00Z","v":4879801,"vw":18.017415},{"c":17.73,"h":17.93,"l":17.685,"n":26664,"o":17.77,"t":"2026-08-27T04:00:00Z","v":3326355,"vw":17.75745},{"c":18.32,"h":18.9,"l":18.09,"n":83942,"o":18.62,"t":"2026-08-28T04:00:00Z","v":14129007,"vw":18.424448},{"c":17.19,"h":17.87,"l":17.18,"n":32853,"o":17.72,"t":"2026-08-31T04:00:00Z","v":5050098,"vw":17.382546},{"c":17.74,"h":17.92,"l":17.525,"n":23219,"o":17.57,"t":"2026-09-01T04:00:00Z","v":3156511,"vw":17.757026},{"c":17.94,"h":18.02,"l":17.85,"n":20710,"o":17.85,"t":"2026-09-02T04:00:00Z","v":2228082,"vw":17.938354},{"c":17.91,"h":17.99,"l":17.65,"n":20596,"o":17.8,"t":"2026-09-03T04:00:00Z","v":2701791,"vw":17.892597},{"c":17.92,"h":18.215,"l":17.845,"n":37358,"o":18.12,"t":"2026-09-04T04:00:00Z","v":6511108,"vw":18.015528},{"c":17.27,"h":17.5,"l":17.085,"n":36755,"o":17.4,"t":"2026-09-08T04:00:00Z","v":5495961,"vw":17.212621},{"c":16.87,"h":17.11,"l":16.83,"n":26628,"o":17.03,"t":"2026-09-09T04:00:00Z","v":4258901,"vw":16.902189},{"c":16.69,"h":16.96,"l":16.65,"n":28087,"o":16.8,"t":"2026-09-10T04:00:00Z","v":3958571,"vw":16.761262},{"c":16.93,"h":17.2,"l":16.885,"n":25971,"o":17.15,"t":"2026-09-11T04:00:00Z","v":4068127,"vw":16.972986},{"c":16.7,"h":16.92,"l":16.65,"n":26954,"o":16.8,"t":"2026-09-14T04:00:00Z","v":3491413,"vw":16.744481},{"c":16.21,"h":16.41,"l":16.06,"n":32743,"o":16.25,"t":"2026-09-15T04:00:00Z","v":6417702,"vw":16.16987},{"c":15.97,"h":16.145,"l":15.86,"n":31342,"o":16.08,"t":"2026-09-16T04:00:00Z","v":5645870,"vw":15.973122},{"c":16,"h":16.07,"l":15.92,"n":23163,"o":16.07,"t":"2026-09-17T04:00:00Z","v":3543385,"vw":15.996071},{"c":16.28,"h":16.36,"l":16.18,"n":31041,"o":16.25,"t":"2026-09-18T04:00:00Z","v":5565548,"vw":16.279034},{"c":16.57,"h":16.58,"l":16.115,"n":52021,"o":16.52,"t":"2026-09-21T04:00:00Z","v":7859109,"vw":16.371242},{"c":16.38,"h":16.66,"l":16.295,"n":21285,"o":16.53,"t":"2026-09-22T04:00:00Z","v":2496837,"vw":16.387373},{"c":16.59,"h":16.695,"l":16.36,"n":34502,"o":16.43,"t":"2026-09-23T04:00:00Z","v":5226207,"vw":16.574915},{"c":16.69,"h":16.81,"l":16.43,"n":40946,"o":16.59,"t":"2026-09-24T04:00:00Z","v":7685492,"vw":16.698646},{"c":16.33,"h":16.665,"l":16.28,"n":40219,"o":16.5,"t":"2026-09-25T04:00:00Z","v":9713316,"vw":16.467919},{"c":16.95,"h":17.005,"l":16.73,"n":28170,"o":16.8,"t":"2026-09-28T04:00:00Z","v":5901978,"vw":16.926769},{"c":16.6,"h":16.73,"l":16.2,"n":38519,"o":16.67,"t":"2026-09-29T04:00:00Z","v":7426068,"vw":16.486272},{"c":16.85,"h":17.235,"l":16.82,"n":43673,"o":17.05,"t":"2026-09-30T04:00:00Z","v":9261902,"vw":17.01077},{"c":16.64,"h":16.94,"l":16.58,"n":26406,"o":16.91,"t":"2026-10-01T04:00:00Z","v":4057244,"vw":16.685034},{"c":16.43,"h":16.635,"l":16.37,"n":26315,"o":16.57,"t":"2026-10-02T04:00:00Z","v":3933957,"vw":16.466345},{"c":16.5,"h":16.55,"l":16.365,"n":19430,"o":16.43,"t":"2026-10-05T04:00:00Z","v":3306490,"vw":16.480959},{"c":16.76,"h":16.885,"l":16.52,"n":17500,"o":16.6,"t":"2026-10-06T04:00:00Z","v":2519315,"vw":16.765891},{"c":16.92,"h":16.96,"l":16.79,"n":19238,"o":16.83,"t":"2026-10-07T04:00:00Z","v":2727993,"vw":16.882716},{"c":17.09,"h":17.205,"l":16.9,"n":32097,"o":17.17,"t":"2026-10-08T04:00:00Z","v":5202241,"vw":17.028443},{"c":17.84,"h":17.94,"l":17.22,"n":39934,"o":17.3,"t":"2026-10-09T04:00:00Z","v":10022079,"vw":17.672102},{"c":17.68,"h":17.82,"l":17.53,"n":30747,"o":17.63,"t":"2026-10-12T04:00:00Z","v":5513691,"vw":17.735475},{"c":17.59,"h":17.75,"l":17.56,"n":16622,"o":17.65,"t":"2026-10-13T04:00:00Z","v":2020245,"vw":17.619819},{"c":17.52,"h":17.61,"l":17.37,"n":23247,"o":17.51,"t":"2026-10-14T04:00:00Z","v":2863609,"vw":17.487705},{"c":17.83,"h":17.86,"l":17.375,"n":35796,"o":17.4,"t":"2026-10-15T04:00:00Z","v":6832639,"vw":17.736386},{"c":18.07,"h":18.31,"l":17.97,"n":37008,"o":18.17,"t":"2026-10-16T04:00:00Z","v":6477155,"vw":18.083421},{"c":17.91,"h":18.16,"l":17.9,"n":16843,"o":18.07,"t":"2026-10-19T04:00:00Z","v":2225040,"vw":17.987023},{"c":18.06,"h":18.06,"l":17.74,"n":18310,"o":17.83,"t":"2026-10-20T04:00:00Z","v":2526326,"vw":17.96917},{"c":17.46,"h":17.8,"l":17.325,"n":15428,"o":17.74,"t":"2026-10-21T04:00:00Z","v":1811857,"vw":17.467942}],"volatilityBars":[{"c":17.6,"h":17.6,"l":17.5,"n":12,"o":17.5,"t":"2026-10-14T08:00:00Z","v":760,"vw":17.522638},{"c":17.6,"h":17.6,"l":17.6,"n":15,"o":17.6,"t":"2026-10-14T11:15:00Z","v":427,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-14T11:30:00Z","v":200,"vw":17.59},{"c":17.62,"h":17.62,"l":17.57,"n":4,"o":17.57,"t":"2026-10-14T12:00:00Z","v":1200,"vw":17.582552},{"c":17.65,"h":17.65,"l":17.59,"n":4,"o":17.59,"t":"2026-10-14T12:45:00Z","v":2000,"vw":17.62806},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-14T13:00:00Z","v":123,"vw":17.56},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-10-14T13:15:00Z","v":608,"vw":17.5},{"c":17.605,"h":17.61,"l":17.44,"n":1258,"o":17.51,"t":"2026-10-14T13:30:00Z","v":171836,"vw":17.526307},{"c":17.515,"h":17.61,"l":17.5112,"n":865,"o":17.605,"t":"2026-10-14T13:45:00Z","v":60976,"vw":17.559109},{"c":17.445,"h":17.53,"l":17.44,"n":932,"o":17.51,"t":"2026-10-14T14:00:00Z","v":65815,"vw":17.491886},{"c":17.47,"h":17.47,"l":17.37,"n":928,"o":17.445,"t":"2026-10-14T14:15:00Z","v":89007,"vw":17.413191},{"c":17.455,"h":17.47,"l":17.41,"n":1224,"o":17.46,"t":"2026-10-14T14:30:00Z","v":125214,"vw":17.433111},{"c":17.465,"h":17.49,"l":17.455,"n":946,"o":17.46,"t":"2026-10-14T14:45:00Z","v":86145,"vw":17.474474},{"c":17.5,"h":17.5,"l":17.44,"n":948,"o":17.465,"t":"2026-10-14T15:00:00Z","v":94699,"vw":17.46723},{"c":17.525,"h":17.525,"l":17.495,"n":782,"o":17.5,"t":"2026-10-14T15:15:00Z","v":90268,"vw":17.509941},{"c":17.455,"h":17.525,"l":17.455,"n":685,"o":17.525,"t":"2026-10-14T15:30:00Z","v":55383,"vw":17.488785},{"c":17.465,"h":17.4801,"l":17.44,"n":673,"o":17.46,"t":"2026-10-14T15:45:00Z","v":92535,"vw":17.462737},{"c":17.47,"h":17.505,"l":17.465,"n":635,"o":17.47,"t":"2026-10-14T16:00:00Z","v":56360,"vw":17.486539},{"c":17.48,"h":17.49,"l":17.47,"n":537,"o":17.475,"t":"2026-10-14T16:15:00Z","v":45098,"vw":17.479736},{"c":17.48,"h":17.48,"l":17.45,"n":703,"o":17.48,"t":"2026-10-14T16:30:00Z","v":62104,"vw":17.467544},{"c":17.465,"h":17.485,"l":17.46,"n":602,"o":17.475,"t":"2026-10-14T16:45:00Z","v":48390,"vw":17.471994},{"c":17.45,"h":17.475,"l":17.45,"n":530,"o":17.465,"t":"2026-10-14T17:00:00Z","v":41081,"vw":17.462862},{"c":17.455,"h":17.47,"l":17.44,"n":652,"o":17.455,"t":"2026-10-14T17:15:00Z","v":56150,"vw":17.455586},{"c":17.455,"h":17.465,"l":17.445,"n":598,"o":17.455,"t":"2026-10-14T17:30:00Z","v":61908,"vw":17.453724},{"c":17.445,"h":17.46,"l":17.435,"n":737,"o":17.455,"t":"2026-10-14T17:45:00Z","v":69291,"vw":17.447283},{"c":17.455,"h":17.46,"l":17.435,"n":579,"o":17.44,"t":"2026-10-14T18:00:00Z","v":56587,"vw":17.443528},{"c":17.455,"h":17.465,"l":17.45,"n":856,"o":17.455,"t":"2026-10-14T18:15:00Z","v":88458,"vw":17.459772},{"c":17.445,"h":17.46,"l":17.44,"n":542,"o":17.455,"t":"2026-10-14T18:30:00Z","v":58713,"vw":17.449184},{"c":17.455,"h":17.46,"l":17.445,"n":577,"o":17.445,"t":"2026-10-14T18:45:00Z","v":47420,"vw":17.451067},{"c":17.455,"h":17.465,"l":17.44,"n":799,"o":17.455,"t":"2026-10-14T19:00:00Z","v":73605,"vw":17.453977},{"c":17.475,"h":17.475,"l":17.45,"n":883,"o":17.4599,"t":"2026-10-14T19:15:00Z","v":91251,"vw":17.461642},{"c":17.49,"h":17.49,"l":17.47,"n":1473,"o":17.475,"t":"2026-10-14T19:30:00Z","v":181864,"vw":17.481577},{"c":17.54,"h":17.54,"l":17.48,"n":3012,"o":17.485,"t":"2026-10-14T19:45:00Z","v":602502,"vw":17.518253},{"c":17.52,"h":17.52,"l":17.52,"n":18,"o":17.52,"t":"2026-10-14T20:00:00Z","v":281721,"vw":17.52},{"c":17.25,"h":17.29,"l":17.21,"n":14,"o":17.29,"t":"2026-10-15T08:00:00Z","v":2718,"vw":17.246091},{"c":17.4,"h":17.41,"l":17.4,"n":3,"o":17.41,"t":"2026-10-15T11:00:00Z","v":304,"vw":17.403333},{"c":17.37,"h":17.37,"l":17.37,"n":8,"o":17.37,"t":"2026-10-15T13:15:00Z","v":622,"vw":17.37},{"c":17.645,"h":17.69,"l":17.375,"n":1717,"o":17.4,"t":"2026-10-15T13:30:00Z","v":243978,"vw":17.54451},{"c":17.655,"h":17.685,"l":17.61,"n":2494,"o":17.645,"t":"2026-10-15T13:45:00Z","v":313947,"vw":17.643713},{"c":17.695,"h":17.72,"l":17.625,"n":2873,"o":17.66,"t":"2026-10-15T14:00:00Z","v":406750,"vw":17.668525},{"c":17.685,"h":17.79,"l":17.675,"n":1638,"o":17.69,"t":"2026-10-15T14:15:00Z","v":240646,"vw":17.736277},{"c":17.685,"h":17.712,"l":17.66,"n":2292,"o":17.685,"t":"2026-10-15T14:30:00Z","v":386086,"vw":17.681409},{"c":17.745,"h":17.795,"l":17.67,"n":1681,"o":17.685,"t":"2026-10-15T14:45:00Z","v":271354,"vw":17.733131},{"c":17.71,"h":17.775,"l":17.66,"n":6203,"o":17.745,"t":"2026-10-15T15:00:00Z","v":993816,"vw":17.718539},{"c":17.69,"h":17.74,"l":17.66,"n":1108,"o":17.71,"t":"2026-10-15T15:15:00Z","v":152330,"vw":17.705616},{"c":17.715,"h":17.75,"l":17.685,"n":888,"o":17.695,"t":"2026-10-15T15:30:00Z","v":125886,"vw":17.714356},{"c":17.715,"h":17.73,"l":17.695,"n":680,"o":17.71,"t":"2026-10-15T15:45:00Z","v":81507,"vw":17.711814},{"c":17.67,"h":17.72,"l":17.67,"n":631,"o":17.72,"t":"2026-10-15T16:00:00Z","v":66720,"vw":17.687824},{"c":17.715,"h":17.72,"l":17.67,"n":668,"o":17.67,"t":"2026-10-15T16:15:00Z","v":83307,"vw":17.69443},{"c":17.735,"h":17.735,"l":17.7,"n":652,"o":17.715,"t":"2026-10-15T16:30:00Z","v":66028,"vw":17.720722},{"c":17.735,"h":17.75,"l":17.715,"n":687,"o":17.735,"t":"2026-10-15T16:45:00Z","v":66340,"vw":17.733695},{"c":17.735,"h":17.735,"l":17.715,"n":592,"o":17.735,"t":"2026-10-15T17:00:00Z","v":71167,"vw":17.725353},{"c":17.73,"h":17.745,"l":17.72,"n":544,"o":17.735,"t":"2026-10-15T17:15:00Z","v":57922,"vw":17.73149},{"c":17.765,"h":17.775,"l":17.7,"n":918,"o":17.73,"t":"2026-10-15T17:30:00Z","v":120612,"vw":17.736076},{"c":17.765,"h":17.775,"l":17.76,"n":459,"o":17.765,"t":"2026-10-15T17:45:00Z","v":52056,"vw":17.768402},{"c":17.78,"h":17.79,"l":17.755,"n":697,"o":17.77,"t":"2026-10-15T18:00:00Z","v":1158467,"vw":17.771055},{"c":17.775,"h":17.78,"l":17.755,"n":409,"o":17.775,"t":"2026-10-15T18:15:00Z","v":48135,"vw":17.767603},{"c":17.78,"h":17.79,"l":17.735,"n":674,"o":17.775,"t":"2026-10-15T18:30:00Z","v":92216,"vw":17.762074},{"c":17.795,"h":17.815,"l":17.77,"n":636,"o":17.77,"t":"2026-10-15T18:45:00Z","v":86281,"vw":17.797736},{"c":17.795,"h":17.805,"l":17.78,"n":752,"o":17.795,"t":"2026-10-15T19:00:00Z","v":114896,"vw":17.797306},{"c":17.805,"h":17.81,"l":17.79,"n":675,"o":17.7973,"t":"2026-10-15T19:15:00Z","v":103909,"vw":17.801843},{"c":17.84,"h":17.845,"l":17.795,"n":1140,"o":17.805,"t":"2026-10-15T19:30:00Z","v":218585,"vw":17.821823},{"c":17.81,"h":17.86,"l":17.8,"n":3932,"o":17.845,"t":"2026-10-15T19:45:00Z","v":891060,"vw":17.827402},{"c":17.83,"h":17.83,"l":17.8,"n":14,"o":17.8,"t":"2026-10-15T20:00:00Z","v":306840,"vw":17.829969},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-15T20:30:00Z","v":110,"vw":17.83},{"c":17.91,"h":18.31,"l":17.91,"n":57,"o":18.05,"t":"2026-10-16T08:00:00Z","v":36200,"vw":18.049756},{"c":18.03,"h":18.03,"l":18.03,"n":17,"o":18.03,"t":"2026-10-16T08:15:00Z","v":924,"vw":18.03},{"c":18,"h":18,"l":18,"n":6,"o":18,"t":"2026-10-16T09:00:00Z","v":314,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-16T10:30:00Z","v":110,"vw":18.01},{"c":18.0155,"h":18.0155,"l":18.0155,"n":6,"o":18.0155,"t":"2026-10-16T11:00:00Z","v":263,"vw":18.0155},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T11:45:00Z","v":212,"vw":18.1},{"c":18.14,"h":18.14,"l":18.079,"n":74,"o":18.08,"t":"2026-10-16T13:15:00Z","v":8800,"vw":18.085046},{"c":18.17,"h":18.31,"l":18.055,"n":3533,"o":18.17,"t":"2026-10-16T13:30:00Z","v":544846,"vw":18.161762},{"c":18.18,"h":18.2,"l":18.095,"n":5047,"o":18.165,"t":"2026-10-16T13:45:00Z","v":1026059,"vw":18.14932},{"c":18.15,"h":18.185,"l":18.09,"n":2471,"o":18.175,"t":"2026-10-16T14:00:00Z","v":463817,"vw":18.130038},{"c":18.155,"h":18.18,"l":18.115,"n":1507,"o":18.14,"t":"2026-10-16T14:15:00Z","v":238088,"vw":18.149668},{"c":18.145,"h":18.17,"l":18.13,"n":917,"o":18.155,"t":"2026-10-16T14:30:00Z","v":130751,"vw":18.151272},{"c":18.17,"h":18.18,"l":18.13,"n":776,"o":18.14,"t":"2026-10-16T14:45:00Z","v":82038,"vw":18.145566},{"c":18.055,"h":18.185,"l":18.035,"n":4541,"o":18.18,"t":"2026-10-16T15:00:00Z","v":801413,"vw":18.09165},{"c":18.04,"h":18.06,"l":18.02,"n":740,"o":18.055,"t":"2026-10-16T15:15:00Z","v":95255,"vw":18.048804},{"c":18.06,"h":18.085,"l":18.035,"n":806,"o":18.04,"t":"2026-10-16T15:30:00Z","v":86043,"vw":18.062345},{"c":18.07,"h":18.09,"l":18.055,"n":658,"o":18.06,"t":"2026-10-16T15:45:00Z","v":104736,"vw":18.068352},{"c":18.115,"h":18.115,"l":18.025,"n":698,"o":18.07,"t":"2026-10-16T16:00:00Z","v":67980,"vw":18.058721},{"c":18.095,"h":18.13,"l":18.09,"n":591,"o":18.1101,"t":"2026-10-16T16:15:00Z","v":68203,"vw":18.110732},{"c":18.075,"h":18.095,"l":18.05,"n":710,"o":18.09,"t":"2026-10-16T16:30:00Z","v":71863,"vw":18.068971},{"c":18.065,"h":18.075,"l":18.055,"n":515,"o":18.075,"t":"2026-10-16T16:45:00Z","v":55125,"vw":18.062431},{"c":18.005,"h":18.07,"l":18.005,"n":833,"o":18.065,"t":"2026-10-16T17:00:00Z","v":105842,"vw":18.026187},{"c":18.02,"h":18.0278,"l":17.99,"n":778,"o":18,"t":"2026-10-16T17:15:00Z","v":90156,"vw":18.009112},{"c":18.06,"h":18.075,"l":18.02,"n":608,"o":18.03,"t":"2026-10-16T17:30:00Z","v":84365,"vw":18.042798},{"c":18.025,"h":18.06,"l":18.025,"n":654,"o":18.06,"t":"2026-10-16T17:45:00Z","v":75157,"vw":18.035627},{"c":18.015,"h":18.05,"l":17.99,"n":846,"o":18.02,"t":"2026-10-16T18:00:00Z","v":127587,"vw":18.020242},{"c":18,"h":18.03,"l":17.98,"n":793,"o":18.02,"t":"2026-10-16T18:15:00Z","v":79171,"vw":18.003396},{"c":18,"h":18.01,"l":17.985,"n":644,"o":17.99,"t":"2026-10-16T18:30:00Z","v":82682,"vw":17.995155},{"c":17.985,"h":18.005,"l":17.97,"n":625,"o":18.005,"t":"2026-10-16T18:45:00Z","v":87526,"vw":17.981702},{"c":18.015,"h":18.02,"l":17.97,"n":977,"o":17.98,"t":"2026-10-16T19:00:00Z","v":140913,"vw":17.992982},{"c":18.01,"h":18.02,"l":17.995,"n":853,"o":18.015,"t":"2026-10-16T19:15:00Z","v":100389,"vw":18.00761},{"c":17.99,"h":18.01,"l":17.98,"n":1145,"o":18.01,"t":"2026-10-16T19:30:00Z","v":206867,"vw":17.993173},{"c":18.07,"h":18.07,"l":17.98,"n":4397,"o":17.99,"t":"2026-10-16T19:45:00Z","v":1059560,"vw":18.028867},{"c":18.07,"h":18.07,"l":18.07,"n":14,"o":18.07,"t":"2026-10-16T20:00:00Z","v":336341,"vw":18.07},{"c":18.1,"h":18.1,"l":18.01,"n":49,"o":18.01,"t":"2026-10-16T20:45:00Z","v":5093,"vw":18.060572},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-16T21:00:00Z","v":600,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-16T21:45:00Z","v":303,"vw":18.1},{"c":18.0307,"h":18.0307,"l":18.0307,"n":1,"o":18.0307,"t":"2026-10-19T13:15:00Z","v":644,"vw":18.0307},{"c":18.11,"h":18.16,"l":18.07,"n":1322,"o":18.07,"t":"2026-10-19T13:30:00Z","v":180748,"vw":18.110731},{"c":18.09,"h":18.12,"l":18.07,"n":830,"o":18.1,"t":"2026-10-19T13:45:00Z","v":92742,"vw":18.093942},{"c":18.055,"h":18.09,"l":18.015,"n":792,"o":18.085,"t":"2026-10-19T14:00:00Z","v":82865,"vw":18.051303},{"c":18.015,"h":18.075,"l":18.01,"n":696,"o":18.06,"t":"2026-10-19T14:15:00Z","v":80781,"vw":18.054696},{"c":18.03,"h":18.045,"l":18.015,"n":543,"o":18.02,"t":"2026-10-19T14:30:00Z","v":52407,"vw":18.029187},{"c":18.015,"h":18.035,"l":18,"n":594,"o":18.03,"t":"2026-10-19T14:45:00Z","v":53764,"vw":18.017681},{"c":18.025,"h":18.025,"l":17.99,"n":633,"o":18.02,"t":"2026-10-19T15:00:00Z","v":77499,"vw":18.004626},{"c":18.045,"h":18.045,"l":18.015,"n":473,"o":18.025,"t":"2026-10-19T15:15:00Z","v":58011,"vw":18.031443},{"c":18.015,"h":18.045,"l":18.015,"n":464,"o":18.045,"t":"2026-10-19T15:30:00Z","v":49618,"vw":18.031371},{"c":18.02,"h":18.026,"l":18.01,"n":369,"o":18.015,"t":"2026-10-19T15:45:00Z","v":37251,"vw":18.021676},{"c":18.015,"h":18.02,"l":17.99,"n":501,"o":18.02,"t":"2026-10-19T16:00:00Z","v":63920,"vw":18.002573},{"c":18.0288,"h":18.03,"l":18.01,"n":375,"o":18.02,"t":"2026-10-19T16:15:00Z","v":36174,"vw":18.019293},{"c":18.005,"h":18.02,"l":18.005,"n":296,"o":18.02,"t":"2026-10-19T16:30:00Z","v":21375,"vw":18.010302},{"c":18.005,"h":18.015,"l":18.002,"n":364,"o":18.005,"t":"2026-10-19T16:45:00Z","v":33227,"vw":18.008662},{"c":17.98,"h":18.005,"l":17.97,"n":427,"o":18.005,"t":"2026-10-19T17:00:00Z","v":39777,"vw":17.988456},{"c":17.965,"h":17.98,"l":17.96,"n":494,"o":17.98,"t":"2026-10-19T17:15:00Z","v":58500,"vw":17.973955},{"c":17.98,"h":17.985,"l":17.96,"n":496,"o":17.965,"t":"2026-10-19T17:30:00Z","v":45758,"vw":17.971745},{"c":17.965,"h":17.975,"l":17.955,"n":395,"o":17.975,"t":"2026-10-19T17:45:00Z","v":32136,"vw":17.961947},{"c":17.975,"h":17.975,"l":17.955,"n":398,"o":17.965,"t":"2026-10-19T18:00:00Z","v":39713,"vw":17.964442},{"c":17.945,"h":17.975,"l":17.94,"n":443,"o":17.975,"t":"2026-10-19T18:15:00Z","v":40014,"vw":17.960659},{"c":17.94,"h":17.95,"l":17.94,"n":459,"o":17.945,"t":"2026-10-19T18:30:00Z","v":25131,"vw":17.944672},{"c":17.94,"h":17.95,"l":17.935,"n":427,"o":17.945,"t":"2026-10-19T18:45:00Z","v":41990,"vw":17.94266},{"c":17.935,"h":17.94,"l":17.92,"n":525,"o":17.94,"t":"2026-10-19T19:00:00Z","v":50563,"vw":17.932207},{"c":17.94,"h":17.94,"l":17.925,"n":557,"o":17.93,"t":"2026-10-19T19:15:00Z","v":58199,"vw":17.932402},{"c":17.965,"h":17.97,"l":17.94,"n":1025,"o":17.94,"t":"2026-10-19T19:30:00Z","v":137091,"vw":17.952825},{"c":17.905,"h":17.97,"l":17.9,"n":2761,"o":17.97,"t":"2026-10-19T19:45:00Z","v":537861,"vw":17.942825},{"c":17.91,"h":17.91,"l":17.91,"n":15,"o":17.91,"t":"2026-10-19T20:00:00Z","v":193391,"vw":17.91},{"c":17.91,"h":17.9102,"l":17.91,"n":2,"o":17.9102,"t":"2026-10-19T20:15:00Z","v":960,"vw":17.910054},{"c":17.78,"h":17.78,"l":17.72,"n":12,"o":17.74,"t":"2026-10-20T08:00:00Z","v":1410,"vw":17.753571},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T09:45:00Z","v":132,"vw":17.87},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-20T13:00:00Z","v":242,"vw":17.85},{"c":17.82,"h":17.83,"l":17.82,"n":5,"o":17.83,"t":"2026-10-20T13:15:00Z","v":1161,"vw":17.829139},{"c":17.82,"h":17.89,"l":17.74,"n":1059,"o":17.83,"t":"2026-10-20T13:30:00Z","v":127891,"vw":17.823465},{"c":17.91,"h":17.915,"l":17.825,"n":881,"o":17.825,"t":"2026-10-20T13:45:00Z","v":95818,"vw":17.88664},{"c":17.865,"h":17.91,"l":17.86,"n":661,"o":17.91,"t":"2026-10-20T14:00:00Z","v":52675,"vw":17.883856},{"c":17.91,"h":17.91,"l":17.845,"n":676,"o":17.86,"t":"2026-10-20T14:15:00Z","v":57104,"vw":17.873193},{"c":17.915,"h":17.9378,"l":17.9,"n":859,"o":17.91,"t":"2026-10-20T14:30:00Z","v":85601,"vw":17.915899},{"c":17.925,"h":17.945,"l":17.905,"n":679,"o":17.915,"t":"2026-10-20T14:45:00Z","v":79338,"vw":17.920675},{"c":17.95,"h":17.975,"l":17.895,"n":990,"o":17.92,"t":"2026-10-20T15:00:00Z","v":135268,"vw":17.93967},{"c":17.94,"h":17.98,"l":17.94,"n":707,"o":17.94,"t":"2026-10-20T15:15:00Z","v":70584,"vw":17.956356},{"c":17.94,"h":17.945,"l":17.91,"n":519,"o":17.94,"t":"2026-10-20T15:30:00Z","v":56934,"vw":17.925899},{"c":17.92,"h":17.935,"l":17.91,"n":409,"o":17.935,"t":"2026-10-20T15:45:00Z","v":49177,"vw":17.92315},{"c":17.94,"h":17.955,"l":17.905,"n":741,"o":17.91,"t":"2026-10-20T16:00:00Z","v":93335,"vw":17.927302},{"c":17.9607,"h":17.965,"l":17.92,"n":443,"o":17.94,"t":"2026-10-20T16:15:00Z","v":49082,"vw":17.944581},{"c":17.94,"h":17.96,"l":17.93,"n":443,"o":17.96,"t":"2026-10-20T16:30:00Z","v":52174,"vw":17.941955},{"c":17.93,"h":17.95,"l":17.9201,"n":556,"o":17.935,"t":"2026-10-20T16:45:00Z","v":61334,"vw":17.937404},{"c":17.935,"h":17.94,"l":17.92,"n":480,"o":17.93,"t":"2026-10-20T17:00:00Z","v":47711,"vw":17.930156},{"c":17.945,"h":17.955,"l":17.93,"n":370,"o":17.93,"t":"2026-10-20T17:15:00Z","v":38385,"vw":17.942639},{"c":17.965,"h":17.97,"l":17.94,"n":426,"o":17.94,"t":"2026-10-20T17:30:00Z","v":49957,"vw":17.957017},{"c":17.985,"h":17.99,"l":17.96,"n":450,"o":17.96,"t":"2026-10-20T17:45:00Z","v":125583,"vw":17.978219},{"c":17.99,"h":17.995,"l":17.98,"n":430,"o":17.98,"t":"2026-10-20T18:00:00Z","v":48766,"vw":17.986703},{"c":17.965,"h":17.99,"l":17.96,"n":380,"o":17.985,"t":"2026-10-20T18:15:00Z","v":39938,"vw":17.970549},{"c":17.96,"h":17.97,"l":17.95,"n":457,"o":17.965,"t":"2026-10-20T18:30:00Z","v":51088,"vw":17.960042},{"c":17.985,"h":17.99,"l":17.955,"n":586,"o":17.955,"t":"2026-10-20T18:45:00Z","v":71526,"vw":17.974556},{"c":17.99,"h":18,"l":17.98,"n":411,"o":17.98,"t":"2026-10-20T19:00:00Z","v":52709,"vw":17.990959},{"c":18,"h":18,"l":17.98,"n":664,"o":17.99,"t":"2026-10-20T19:15:00Z","v":78681,"vw":17.987981},{"c":18.015,"h":18.025,"l":17.99,"n":947,"o":17.99,"t":"2026-10-20T19:30:00Z","v":123351,"vw":18.008061},{"c":18.06,"h":18.06,"l":18.005,"n":2906,"o":18.015,"t":"2026-10-20T19:45:00Z","v":457858,"vw":18.041825},{"c":18.06,"h":18.06,"l":18.06,"n":16,"o":18.06,"t":"2026-10-20T20:00:00Z","v":267431,"vw":18.06},{"c":17.76,"h":17.81,"l":17.75,"n":47,"o":17.79,"t":"2026-10-21T08:00:00Z","v":4827,"vw":17.780112},{"c":17.88,"h":17.88,"l":17.845,"n":42,"o":17.8761,"t":"2026-10-21T11:00:00Z","v":4220,"vw":17.874334},{"c":17.88,"h":17.88,"l":17.87,"n":19,"o":17.88,"t":"2026-10-21T11:15:00Z","v":4040,"vw":17.878246},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-21T12:30:00Z","v":202,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-21T12:45:00Z","v":1800,"vw":17.87},{"c":17.8,"h":17.8,"l":17.8,"n":9,"o":17.8,"t":"2026-10-21T13:15:00Z","v":269,"vw":17.8},{"c":17.73,"h":17.8,"l":17.71,"n":1682,"o":17.74,"t":"2026-10-21T13:30:00Z","v":209812,"vw":17.753739},{"c":17.59,"h":17.735,"l":17.585,"n":807,"o":17.735,"t":"2026-10-21T13:45:00Z","v":79311,"vw":17.641647},{"c":17.485,"h":17.58,"l":17.435,"n":1056,"o":17.58,"t":"2026-10-21T14:00:00Z","v":115119,"vw":17.49381},{"c":17.37,"h":17.485,"l":17.365,"n":1369,"o":17.485,"t":"2026-10-21T14:15:00Z","v":160949,"vw":17.398127},{"c":17.34,"h":17.405,"l":17.33,"n":997,"o":17.37,"t":"2026-10-21T14:30:00Z","v":88436,"vw":17.369399},{"c":17.345,"h":17.355,"l":17.325,"n":1224,"o":17.335,"t":"2026-10-21T14:45:00Z","v":149477,"vw":17.337891},{"c":17.355,"h":17.36,"l":17.33,"n":695,"o":17.345,"t":"2026-10-21T15:00:00Z","v":76594,"vw":17.344605},{"c":17.36,"h":17.365,"l":17.325,"n":937,"o":17.35,"t":"2026-10-21T15:15:00Z","v":128337,"vw":17.346486},{"c":17.435,"h":17.45,"l":17.36,"n":1304,"o":17.36,"t":"2026-10-21T15:30:00Z","v":186423,"vw":17.401018},{"c":17.44,"h":17.44,"l":17.4109,"n":752,"o":17.43,"t":"2026-10-21T15:45:00Z","v":87441,"vw":17.423325},{"c":17.4703,"h":17.48,"l":17.42,"n":769,"o":17.435,"t":"2026-10-21T16:00:00Z","v":80832,"vw":17.460568},{"c":17.485,"h":17.485,"l":17.45,"n":528,"o":17.475,"t":"2026-10-21T16:15:00Z","v":62093,"vw":17.466098},{"c":17.465,"h":17.51,"l":17.45,"n":894,"o":17.49,"t":"2026-10-21T16:30:00Z","v":120785,"vw":17.481688},{"c":17.475,"h":17.485,"l":17.46,"n":491,"o":17.465,"t":"2026-10-21T16:45:00Z","v":56540,"vw":17.473197},{"c":17.465,"h":17.495,"l":17.465,"n":424,"o":17.475,"t":"2026-10-21T17:00:00Z","v":48620,"vw":17.480684},{"c":17.45,"h":17.47,"l":17.43,"n":516,"o":17.465,"t":"2026-10-21T17:15:00Z","v":58617,"vw":17.445824},{"c":17.455,"h":17.47,"l":17.435,"n":570,"o":17.445,"t":"2026-10-21T17:30:00Z","v":74357,"vw":17.455129},{"c":17.46,"h":17.46,"l":17.455,"n":107,"o":17.455,"t":"2026-10-21T17:45:00Z","v":8263,"vw":17.457315}],"expiry":"2026-10-23","expirations":["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":0.2,"premium":0.14217142394161342,"strike":18.797638014987967,"iv":1.0311276760061752,"gamma":0.2352482673930665,"theta":-0.09086374191175756,"vega":0.0037004999717516534,"rho":0.0001907466125285524,"breakevenPct":8.444371250670365},{"delta":0.25,"premium":0.32643483627531794,"strike":19.293913350144674,"iv":1.7581620742535482,"gamma":0.14720455570155255,"theta":-0.1779916059789683,"vega":0.004199647688169291,"rho":0.00023060357672517444,"breakevenPct":12.340957265502379},{"delta":0.3,"premium":0.625,"strike":19.929051529903138,"iv":2.7624161061868855,"gamma":0.09533772087137418,"theta":-0.30400331228145905,"vega":0.0045952784945809625,"rho":0.00026375674783860303,"breakevenPct":17.68709722246286},{"delta":0.35,"premium":0.5669460144861069,"strike":18.91946014486107,"iv":2.0701728434610036,"gamma":0.1505198201854985,"theta":-0.23877267942900463,"vega":0.004866077568474587,"rho":0.0003168531631061005,"breakevenPct":11.574040419966659},{"delta":0.4,"premium":0.47849372654788286,"strike":18.034937265478828,"iv":1.3529773174443305,"gamma":0.21823984437127553,"theta":-0.16566681584875287,"vega":0.005104258834826029,"rho":0.00037163460285771744,"breakevenPct":6.003040320794236},{"delta":0.45,"premium":0.7454848371957962,"strike":17.813458732968417,"iv":1.7100624226951533,"gamma":0.187182541467362,"theta":-0.21546624463085765,"vega":0.005108567843418983,"rho":0.00040628249483825137,"breakevenPct":6.263633381988052},{"delta":0.5,"premium":1.0270927447572609,"strike":17.619246382926026,"iv":2.111324862165319,"gamma":0.15206324687791836,"theta":-0.27031987249277983,"vega":0.005103259390247371,"rho":0.00044010244070953185,"breakevenPct":6.7640373757989565},{"delta":0.55,"premium":1.1404001074113852,"strike":17.448174006444685,"iv":2.182714715359827,"gamma":0.1575013426423202,"theta":-0.28021186895810946,"vega":0.005027443609022557,"rho":0.00048311394815515885,"breakevenPct":6.433290087924807},{"delta":0.6,"premium":0.9859962406015037,"strike":17.31390977443609,"iv":1.729384962406015,"gamma":0.22745300751879702,"theta":-0.2185845864661654,"vega":0.004839473684210526,"rho":0.0005407462297112745,"breakevenPct":4.780452419339213},{"delta":0.65,"premium":0.8315923737916218,"strike":17.179645542427497,"iv":1.2760552094522015,"gamma":0.29740467239527396,"theta":-0.15695730397422122,"vega":0.004651503759398497,"rho":0.0005983785112673902,"breakevenPct":3.1276147507536147},{"delta":0.7,"premium":0.6771885069817402,"strike":17.045381310418904,"iv":0.822725456498389,"gamma":0.36735633727175077,"theta":-0.09533002148227715,"vega":0.004463533834586466,"rho":0.0006560107928235058,"breakevenPct":1.4747770821680195},{"delta":0.75,"premium":1.65674300254453,"strike":16.157760814249365,"iv":1.708149363867685,"gamma":0.16906997455470726,"theta":-0.1751475826972011,"vega":0.004147328244274809,"rho":0.0006498623837320342,"breakevenPct":2.0011670013964764},{"delta":0.8,"premium":2.075316993024841,"strike":15.671357916694172,"iv":1.8434988652672686,"gamma":0.14178067622450788,"theta":-0.16149153994392462,"vega":0.003633071104526724,"rho":0.0006785211605131471,"breakevenPct":1.6127965056914535},{"delta":0.85,"premium":3.2734590180388174,"strike":14.484529864323198,"iv":2.4559226051226086,"gamma":0.067979548719114,"theta":-0.17506856690672304,"vega":0.002936926659530362,"rho":0.0006624214571244352,"breakevenPct":1.677577339605012},{"delta":0.9,"premium":3.9651226409220057,"strike":13.689514205836776,"iv":2.420937347608754,"gamma":0.04827168935027869,"theta":-0.12316943179910653,"vega":0.0020718436083624068,"rho":0.0006728952736812614,"breakevenPct":1.085810745827544}],"put":[{"delta":0.1,"premium":0.32344712639545514,"strike":12.961698595606054,"iv":3.9988483604302214,"gamma":0.06827502131801742,"theta":-0.23010285395155528,"vega":0.002316783678632747,"rho":-0.00011872933632359,"breakevenPct":27.63669356306557},{"delta":0.15,"premium":0.9465731515553671,"strike":12.126472431437232,"iv":6.6959940741116375,"gamma":0.049609582620470605,"theta":-0.502837670429055,"vega":0.0030765881243099897,"rho":-0.00020429563982630469,"breakevenPct":35.98683492767325},{"delta":0.2,"premium":0.6993034778844012,"strike":14.252321740385328,"iv":4.028740410703168,"gamma":0.06066668300629988,"theta":-0.3534214407442331,"vega":0.003699403490746349,"rho":-0.0002402129007792805,"breakevenPct":22.39897931576909},{"delta":0.25,"premium":0.653221660075141,"strike":15.40592779974953,"iv":2.956715391986908,"gamma":0.08324952757070828,"theta":-0.29545192398669146,"vega":0.004199623618184681,"rho":-0.00028772871535531,"breakevenPct":15.529881822648786},{"delta":0.3,"premium":0.3798611674743945,"strike":16.480555330102423,"iv":1.5333559924862434,"gamma":0.23748475815033177,"theta":-0.16120627073877616,"vega":0.004572492555047706,"rho":-0.0003228002403437146,"breakevenPct":7.811656669750772},{"delta":0.35,"premium":0.2566534859331553,"strike":17.066534859331554,"iv":0.8164810319641201,"gamma":0.3500888206624534,"theta":-0.09329214895156429,"vega":0.004819378605330466,"rho":-0.00036617644283788606,"breakevenPct":3.7510370833186517},{"delta":0.4,"premium":0.2702502594798444,"strike":17.202502594798442,"iv":0.7330177220632041,"gamma":0.41608981794524724,"theta":-0.08598595417378377,"vega":0.004938770510810245,"rho":-0.00041707842662166685,"breakevenPct":3.050373115839685},{"delta":0.45,"premium":0.2838470330265334,"strike":17.338470330265334,"iv":0.6495544121622882,"gamma":0.482090815228041,"theta":-0.07867975939600326,"vega":0.005058162416290023,"rho":-0.0004679804104054476,"breakevenPct":2.34970914836072},{"delta":0.5,"premium":0.29744380657322245,"strike":17.474438065732226,"iv":0.5660911022613722,"gamma":0.5480918125108348,"theta":-0.07137356461822274,"vega":0.005177554321769802,"rho":-0.0005188823941892284,"breakevenPct":1.6490451808817541},{"delta":0.55,"premium":1.5183252565169485,"strike":18.066747434830514,"iv":2.2697796956524816,"gamma":0.13541956154629295,"theta":-0.28771315918302887,"vega":0.005065049779213459,"rho":-0.0006369276350357423,"breakevenPct":5.248083719933771},{"delta":0.6,"premium":1.4988084627068567,"strike":18.261915372931433,"iv":1.964749565981376,"gamma":0.15272822103837758,"theta":-0.24038321527375653,"vega":0.004962856151182637,"rho":-0.0006862323214702753,"breakevenPct":4.018855366592748},{"delta":0.65,"premium":1.4792916688967648,"strike":18.457083311032353,"iv":1.6597194363102696,"gamma":0.17003688053046223,"theta":-0.19305327136448408,"vega":0.0048606625231518135,"rho":-0.0007355370079048084,"breakevenPct":2.7896270132517205},{"delta":0.7,"premium":4.379897633227388,"strike":21.349153328965027,"iv":2.7444497413092948,"gamma":0.13869776536523729,"theta":-0.26639872155631267,"vega":0.004503292444173299,"rho":-0.0009514299403730697,"breakevenPct":2.83850159898288},{"delta":0.75,"premium":8.10362985019568,"strike":25.00142799805973,"iv":4.2209266930768585,"gamma":0.09364578133475644,"theta":-0.3737602365368896,"vega":0.0040739930480986454,"rho":-0.0012142808845581172,"breakevenPct":3.2476487382533716},{"delta":0.8,"premium":11.827362067163975,"strike":28.653702667154434,"iv":5.6974036448444245,"gamma":0.04859379730427557,"theta":-0.4811217515174665,"vega":0.003644693652023992,"rho":-0.0014771318287431646,"breakevenPct":3.656795877523863},{"delta":0.85,"premium":10.727774349106701,"strike":27.752522135551548,"iv":4.996151361886008,"gamma":0.03549389007023615,"theta":-0.36899026446902533,"vega":0.00307266663240034,"rho":-0.001464514214868429,"breakevenPct":2.5207684715439638},{"delta":0.9,"premium":5.226392500860946,"strike":22.548945238915188,"iv":2.4502332006882583,"gamma":0.056109413906989564,"theta":-0.1368451574274672,"vega":0.0023132296764284774,"rho":-0.0011997309717367958,"breakevenPct":0.8156155851460509}]},"raw":{"call":[{"delta":0.2,"premium":0.14217142394161342,"strike":18.797638014987967,"iv":1.0311276760061752,"gamma":0.2352482673930665,"theta":-0.09086374191175756,"vega":0.0037004999717516534,"rho":0.0001907466125285524,"breakevenPct":8.444371250670365},{"delta":0.25,"premium":0.32643483627531794,"strike":19.293913350144674,"iv":1.7581620742535482,"gamma":0.14720455570155255,"theta":-0.1779916059789683,"vega":0.004199647688169291,"rho":0.00023060357672517444,"breakevenPct":12.340957265502379},{"delta":0.3,"premium":0.625,"strike":19.929051529903138,"iv":2.7624161061868855,"gamma":0.09533772087137418,"theta":-0.30400331228145905,"vega":0.0045952784945809625,"rho":0.00026375674783860303,"breakevenPct":17.68709722246286},{"delta":0.35,"premium":0.5669460144861069,"strike":18.91946014486107,"iv":2.0701728434610036,"gamma":0.1505198201854985,"theta":-0.23877267942900463,"vega":0.004866077568474587,"rho":0.0003168531631061005,"breakevenPct":11.574040419966659},{"delta":0.4,"premium":0.47849372654788286,"strike":18.034937265478828,"iv":1.3529773174443305,"gamma":0.21823984437127553,"theta":-0.16566681584875287,"vega":0.005104258834826029,"rho":0.00037163460285771744,"breakevenPct":6.003040320794236},{"delta":0.45,"premium":0.7454848371957962,"strike":17.813458732968417,"iv":1.7100624226951533,"gamma":0.187182541467362,"theta":-0.21546624463085765,"vega":0.005108567843418983,"rho":0.00040628249483825137,"breakevenPct":6.263633381988052},{"delta":0.5,"premium":1.0270927447572609,"strike":17.619246382926026,"iv":2.111324862165319,"gamma":0.15206324687791836,"theta":-0.27031987249277983,"vega":0.005103259390247371,"rho":0.00044010244070953185,"breakevenPct":6.7640373757989565},{"delta":0.55,"premium":1.1404001074113852,"strike":17.448174006444685,"iv":2.182714715359827,"gamma":0.1575013426423202,"theta":-0.28021186895810946,"vega":0.005027443609022557,"rho":0.00048311394815515885,"breakevenPct":6.433290087924807},{"delta":0.6,"premium":0.9859962406015037,"strike":17.31390977443609,"iv":1.729384962406015,"gamma":0.22745300751879702,"theta":-0.2185845864661654,"vega":0.004839473684210526,"rho":0.0005407462297112745,"breakevenPct":4.780452419339213},{"delta":0.65,"premium":0.8315923737916218,"strike":17.179645542427497,"iv":1.2760552094522015,"gamma":0.29740467239527396,"theta":-0.15695730397422122,"vega":0.004651503759398497,"rho":0.0005983785112673902,"breakevenPct":3.1276147507536147},{"delta":0.7,"premium":0.6771885069817402,"strike":17.045381310418904,"iv":0.822725456498389,"gamma":0.36735633727175077,"theta":-0.09533002148227715,"vega":0.004463533834586466,"rho":0.0006560107928235058,"breakevenPct":1.4747770821680195},{"delta":0.75,"premium":1.65674300254453,"strike":16.157760814249365,"iv":1.708149363867685,"gamma":0.16906997455470726,"theta":-0.1751475826972011,"vega":0.004147328244274809,"rho":0.0006498623837320342,"breakevenPct":2.0011670013964764},{"delta":0.8,"premium":2.075316993024841,"strike":15.671357916694172,"iv":1.8434988652672686,"gamma":0.14178067622450788,"theta":-0.16149153994392462,"vega":0.003633071104526724,"rho":0.0006785211605131471,"breakevenPct":1.6127965056914535},{"delta":0.85,"premium":3.2734590180388174,"strike":14.484529864323198,"iv":2.4559226051226086,"gamma":0.067979548719114,"theta":-0.17506856690672304,"vega":0.002936926659530362,"rho":0.0006624214571244352,"breakevenPct":1.677577339605012},{"delta":0.9,"premium":3.9651226409220057,"strike":13.689514205836776,"iv":2.420937347608754,"gamma":0.04827168935027869,"theta":-0.12316943179910653,"vega":0.0020718436083624068,"rho":0.0006728952736812614,"breakevenPct":1.085810745827544}],"put":[{"delta":0.1,"premium":0.32344712639545514,"strike":12.961698595606054,"iv":3.9988483604302214,"gamma":0.06827502131801742,"theta":-0.23010285395155528,"vega":0.002316783678632747,"rho":-0.00011872933632359,"breakevenPct":27.63669356306557},{"delta":0.15,"premium":0.9465731515553671,"strike":12.126472431437232,"iv":6.6959940741116375,"gamma":0.049609582620470605,"theta":-0.502837670429055,"vega":0.0030765881243099897,"rho":-0.00020429563982630469,"breakevenPct":35.98683492767325},{"delta":0.2,"premium":0.6993034778844012,"strike":14.252321740385328,"iv":4.028740410703168,"gamma":0.06066668300629988,"theta":-0.3534214407442331,"vega":0.003699403490746349,"rho":-0.0002402129007792805,"breakevenPct":22.39897931576909},{"delta":0.25,"premium":0.653221660075141,"strike":15.40592779974953,"iv":2.956715391986908,"gamma":0.08324952757070828,"theta":-0.29545192398669146,"vega":0.004199623618184681,"rho":-0.00028772871535531,"breakevenPct":15.529881822648786},{"delta":0.3,"premium":0.3798611674743945,"strike":16.480555330102423,"iv":1.5333559924862434,"gamma":0.23748475815033177,"theta":-0.16120627073877616,"vega":0.004572492555047706,"rho":-0.0003228002403437146,"breakevenPct":7.811656669750772},{"delta":0.35,"premium":0.2566534859331553,"strike":17.066534859331554,"iv":0.8164810319641201,"gamma":0.3500888206624534,"theta":-0.09329214895156429,"vega":0.004819378605330466,"rho":-0.00036617644283788606,"breakevenPct":3.7510370833186517},{"delta":0.4,"premium":0.2702502594798444,"strike":17.202502594798442,"iv":0.7330177220632041,"gamma":0.41608981794524724,"theta":-0.08598595417378377,"vega":0.004938770510810245,"rho":-0.00041707842662166685,"breakevenPct":3.050373115839685},{"delta":0.45,"premium":0.2838470330265334,"strike":17.338470330265334,"iv":0.6495544121622882,"gamma":0.482090815228041,"theta":-0.07867975939600326,"vega":0.005058162416290023,"rho":-0.0004679804104054476,"breakevenPct":2.34970914836072},{"delta":0.5,"premium":0.29744380657322245,"strike":17.474438065732226,"iv":0.5660911022613722,"gamma":0.5480918125108348,"theta":-0.07137356461822274,"vega":0.005177554321769802,"rho":-0.0005188823941892284,"breakevenPct":1.6490451808817541},{"delta":0.55,"premium":1.5183252565169485,"strike":18.066747434830514,"iv":2.2697796956524816,"gamma":0.13541956154629295,"theta":-0.28771315918302887,"vega":0.005065049779213459,"rho":-0.0006369276350357423,"breakevenPct":5.248083719933771},{"delta":0.6,"premium":1.4988084627068567,"strike":18.261915372931433,"iv":1.964749565981376,"gamma":0.15272822103837758,"theta":-0.24038321527375653,"vega":0.004962856151182637,"rho":-0.0006862323214702753,"breakevenPct":4.018855366592748},{"delta":0.65,"premium":1.4792916688967648,"strike":18.457083311032353,"iv":1.6597194363102696,"gamma":0.17003688053046223,"theta":-0.19305327136448408,"vega":0.0048606625231518135,"rho":-0.0007355370079048084,"breakevenPct":2.7896270132517205},{"delta":0.7,"premium":4.379897633227388,"strike":21.349153328965027,"iv":2.7444497413092948,"gamma":0.13869776536523729,"theta":-0.26639872155631267,"vega":0.004503292444173299,"rho":-0.0009514299403730697,"breakevenPct":2.83850159898288},{"delta":0.75,"premium":8.10362985019568,"strike":25.00142799805973,"iv":4.2209266930768585,"gamma":0.09364578133475644,"theta":-0.3737602365368896,"vega":0.0040739930480986454,"rho":-0.0012142808845581172,"breakevenPct":3.2476487382533716},{"delta":0.8,"premium":11.827362067163975,"strike":28.653702667154434,"iv":5.6974036448444245,"gamma":0.04859379730427557,"theta":-0.4811217515174665,"vega":0.003644693652023992,"rho":-0.0014771318287431646,"breakevenPct":3.656795877523863},{"delta":0.85,"premium":10.727774349106701,"strike":27.752522135551548,"iv":4.996151361886008,"gamma":0.03549389007023615,"theta":-0.36899026446902533,"vega":0.00307266663240034,"rho":-0.001464514214868429,"breakevenPct":2.5207684715439638},{"delta":0.9,"premium":5.226392500860946,"strike":22.548945238915188,"iv":2.4502332006882583,"gamma":0.056109413906989564,"theta":-0.1368451574274672,"vega":0.0023132296764284774,"rho":-0.0011997309717367958,"breakevenPct":0.8156155851460509}]}},"errors":["fundamentals:provider_http_429"],"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"}}