{"symbol":"CORN","url":"https://intraalpha.com/companies/CORN","capturedAt":"2026-10-22T04:39:59.830Z","state":"ready","quote":{"symbol":"CORN","last_price":17.98,"prev_close":17.86,"regular_close":17.98,"change":0.12,"change_pct":0.6719,"regular_change":0.12,"regular_change_pct":0.6719,"extended_change":0,"extended_change_pct":0,"bid":17.77,"ask":18.45,"bid_size":100,"ask_size":600,"volume":483876,"vwap":17.79018,"open":17.74,"high":17.98,"low":17.64,"close":17.98,"trade_count":2048,"last_trade_at":"2026-10-22T00:00:00.125847112Z","last_quote_at":"2026-10-21T23:53:03.5136955Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:57.838730977-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":130199999,"net_expense_ratio":0.01,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2010-06-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:59.490727+00:00"},"optionObservedAt":"2026-10-21T19:49:50.944Z","bars":[{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-15T08:00:00Z","v":110,"vw":18.68},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-15T12:45:00Z","v":1000,"vw":18.55},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-15T13:15:00Z","v":750,"vw":18.44},{"c":18.405,"h":18.45,"l":18.405,"n":14,"o":18.45,"t":"2026-10-15T13:30:00Z","v":18228,"vw":18.449392},{"c":18.36,"h":18.38,"l":18.36,"n":38,"o":18.37,"t":"2026-10-15T13:35:00Z","v":4534,"vw":18.370357},{"c":18.4,"h":18.4,"l":18.36,"n":44,"o":18.37,"t":"2026-10-15T13:40:00Z","v":7041,"vw":18.378966},{"c":18.375,"h":18.375,"l":18.375,"n":4,"o":18.375,"t":"2026-10-15T13:45:00Z","v":150,"vw":18.375},{"c":18.365,"h":18.365,"l":18.3614,"n":5,"o":18.3614,"t":"2026-10-15T13:50:00Z","v":1503,"vw":18.36284},{"c":18.39,"h":18.39,"l":18.36,"n":28,"o":18.36,"t":"2026-10-15T13:55:00Z","v":3221,"vw":18.370393},{"c":18.4,"h":18.4,"l":18.38,"n":11,"o":18.38,"t":"2026-10-15T14:00:00Z","v":1333,"vw":18.383968},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-15T14:10:00Z","v":247,"vw":18.38},{"c":18.3981,"h":18.41,"l":18.3981,"n":3,"o":18.41,"t":"2026-10-15T14:20:00Z","v":306,"vw":18.405903},{"c":18.43,"h":18.43,"l":18.425,"n":9,"o":18.425,"t":"2026-10-15T14:25:00Z","v":1501,"vw":18.425333},{"c":18.45,"h":18.45,"l":18.43,"n":8,"o":18.43,"t":"2026-10-15T14:30:00Z","v":784,"vw":18.435075},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-15T14:35:00Z","v":452,"vw":18.43},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-15T14:40:00Z","v":100,"vw":18.4},{"c":18.4099,"h":18.4099,"l":18.4099,"n":1,"o":18.4099,"t":"2026-10-15T14:45:00Z","v":200,"vw":18.4099},{"c":18.4,"h":18.41,"l":18.4,"n":7,"o":18.4,"t":"2026-10-15T14:50:00Z","v":1475,"vw":18.401357},{"c":18.38,"h":18.385,"l":18.38,"n":4,"o":18.385,"t":"2026-10-15T15:00:00Z","v":7000,"vw":18.382429},{"c":18.405,"h":18.405,"l":18.39,"n":8,"o":18.39,"t":"2026-10-15T15:05:00Z","v":881,"vw":18.394},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-15T15:10:00Z","v":3900,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-15T15:20:00Z","v":115,"vw":18.43},{"c":18.4382,"h":18.4382,"l":18.43,"n":4,"o":18.43,"t":"2026-10-15T15:25:00Z","v":364,"vw":18.433964},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-15T15:30:00Z","v":102,"vw":18.43},{"c":18.44,"h":18.4417,"l":18.44,"n":3,"o":18.4417,"t":"2026-10-15T15:35:00Z","v":1000,"vw":18.44136},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-15T15:40:00Z","v":993,"vw":18.45},{"c":18.45,"h":18.4529,"l":18.45,"n":6,"o":18.45,"t":"2026-10-15T15:55:00Z","v":1395,"vw":18.451829},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-15T16:00:00Z","v":100,"vw":18.44},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-15T16:05:00Z","v":111,"vw":18.42},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-15T16:10:00Z","v":110,"vw":18.42},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-15T16:15:00Z","v":510,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-15T16:20:00Z","v":100,"vw":18.43},{"c":18.4,"h":18.405,"l":18.4,"n":3,"o":18.405,"t":"2026-10-15T16:30:00Z","v":251,"vw":18.402788},{"c":18.405,"h":18.405,"l":18.405,"n":3,"o":18.405,"t":"2026-10-15T16:35:00Z","v":378,"vw":18.405},{"c":18.36,"h":18.36,"l":18.36,"n":8,"o":18.36,"t":"2026-10-15T16:45:00Z","v":1305,"vw":18.36},{"c":18.35,"h":18.35,"l":18.34,"n":35,"o":18.35,"t":"2026-10-15T16:50:00Z","v":10242,"vw":18.347138},{"c":18.36,"h":18.36,"l":18.36,"n":15,"o":18.36,"t":"2026-10-15T16:55:00Z","v":179476,"vw":18.36},{"c":18.36,"h":18.36,"l":18.35,"n":5,"o":18.35,"t":"2026-10-15T17:00:00Z","v":401,"vw":18.357475},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-15T17:05:00Z","v":417,"vw":18.36},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-15T17:20:00Z","v":100,"vw":18.34},{"c":18.33,"h":18.33,"l":18.32,"n":4,"o":18.33,"t":"2026-10-15T17:40:00Z","v":600,"vw":18.327018},{"c":18.335,"h":18.335,"l":18.335,"n":1,"o":18.335,"t":"2026-10-15T17:50:00Z","v":122,"vw":18.335},{"c":18.325,"h":18.33,"l":18.32,"n":25,"o":18.33,"t":"2026-10-15T18:00:00Z","v":25427,"vw":18.329693},{"c":18.335,"h":18.335,"l":18.335,"n":5,"o":18.335,"t":"2026-10-15T18:05:00Z","v":484,"vw":18.335},{"c":18.335,"h":18.335,"l":18.33,"n":4,"o":18.33,"t":"2026-10-15T18:10:00Z","v":300,"vw":18.3325},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-15T18:20:00Z","v":100,"vw":18.33},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-15T18:25:00Z","v":133,"vw":18.32},{"c":18.3201,"h":18.3201,"l":18.3201,"n":1,"o":18.3201,"t":"2026-10-15T18:30:00Z","v":200,"vw":18.3201},{"c":18.325,"h":18.325,"l":18.32,"n":2,"o":18.32,"t":"2026-10-15T18:45:00Z","v":450,"vw":18.323889},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-15T18:55:00Z","v":350,"vw":18.33},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-15T19:00:00Z","v":539,"vw":18.32},{"c":18.3219,"h":18.3219,"l":18.3219,"n":4,"o":18.3219,"t":"2026-10-15T19:05:00Z","v":112,"vw":18.3219},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-15T19:15:00Z","v":159,"vw":18.32},{"c":18.325,"h":18.325,"l":18.3219,"n":2,"o":18.3219,"t":"2026-10-15T19:20:00Z","v":200,"vw":18.32345},{"c":18.325,"h":18.325,"l":18.325,"n":4,"o":18.325,"t":"2026-10-15T19:25:00Z","v":742,"vw":18.325},{"c":18.325,"h":18.325,"l":18.325,"n":10,"o":18.325,"t":"2026-10-15T19:30:00Z","v":1371,"vw":18.325},{"c":18.325,"h":18.325,"l":18.325,"n":6,"o":18.325,"t":"2026-10-15T19:35:00Z","v":901,"vw":18.325},{"c":18.325,"h":18.325,"l":18.3201,"n":15,"o":18.325,"t":"2026-10-15T19:40:00Z","v":1266,"vw":18.324532},{"c":18.325,"h":18.325,"l":18.32,"n":14,"o":18.32,"t":"2026-10-15T19:45:00Z","v":1398,"vw":18.321911},{"c":18.3218,"h":18.325,"l":18.315,"n":48,"o":18.32,"t":"2026-10-15T19:50:00Z","v":5266,"vw":18.320735},{"c":18.32,"h":18.3284,"l":18.32,"n":105,"o":18.3251,"t":"2026-10-15T19:55:00Z","v":13587,"vw":18.322015},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-15T20:00:00Z","v":1340,"vw":18.35},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-15T20:05:00Z","v":2000,"vw":18.55},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-15T21:40:00Z","v":125,"vw":18.3},{"c":18.5384,"h":18.5384,"l":18.5384,"n":1,"o":18.5384,"t":"2026-10-15T23:55:00Z","v":100,"vw":18.5384},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-16T11:00:00Z","v":103,"vw":18.49},{"c":18.26,"h":18.26,"l":18.24,"n":6,"o":18.24,"t":"2026-10-16T13:30:00Z","v":648,"vw":18.246125},{"c":18.28,"h":18.28,"l":18.26,"n":10,"o":18.26,"t":"2026-10-16T13:35:00Z","v":2004,"vw":18.269474},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T13:40:00Z","v":2000,"vw":18.26},{"c":18.2611,"h":18.2611,"l":18.2611,"n":1,"o":18.2611,"t":"2026-10-16T13:45:00Z","v":1000,"vw":18.2611},{"c":18.23,"h":18.24,"l":18.22,"n":26,"o":18.24,"t":"2026-10-16T13:50:00Z","v":2746,"vw":18.231154},{"c":18.2001,"h":18.22,"l":18.2001,"n":2,"o":18.22,"t":"2026-10-16T13:55:00Z","v":2100,"vw":18.201048},{"c":18.18,"h":18.19,"l":18.18,"n":10,"o":18.19,"t":"2026-10-16T14:00:00Z","v":4244,"vw":18.182381},{"c":18.16,"h":18.1801,"l":18.16,"n":56,"o":18.18,"t":"2026-10-16T14:05:00Z","v":6699,"vw":18.172613},{"c":18.18,"h":18.18,"l":18.16,"n":16,"o":18.17,"t":"2026-10-16T14:10:00Z","v":1755,"vw":18.165882},{"c":18.175,"h":18.18,"l":18.175,"n":5,"o":18.18,"t":"2026-10-16T14:15:00Z","v":472,"vw":18.176253},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-16T14:20:00Z","v":100,"vw":18.17},{"c":18.15,"h":18.16,"l":18.15,"n":17,"o":18.16,"t":"2026-10-16T14:25:00Z","v":7972,"vw":18.158643},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T14:30:00Z","v":320,"vw":18.15},{"c":18.14,"h":18.16,"l":18.14,"n":12,"o":18.16,"t":"2026-10-16T14:40:00Z","v":1000,"vw":18.152017},{"c":18.1501,"h":18.16,"l":18.15,"n":8,"o":18.16,"t":"2026-10-16T14:50:00Z","v":897,"vw":18.154193},{"c":18.16,"h":18.16,"l":18.1501,"n":8,"o":18.155,"t":"2026-10-16T14:55:00Z","v":1407,"vw":18.154671},{"c":18.15,"h":18.165,"l":18.15,"n":6,"o":18.155,"t":"2026-10-16T15:00:00Z","v":2100,"vw":18.155714},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-16T15:05:00Z","v":200,"vw":18.16},{"c":18.16,"h":18.16,"l":18.1522,"n":4,"o":18.1522,"t":"2026-10-16T15:10:00Z","v":851,"vw":18.157024},{"c":18.15,"h":18.155,"l":18.145,"n":6,"o":18.155,"t":"2026-10-16T15:15:00Z","v":25225,"vw":18.149345},{"c":18.14,"h":18.16,"l":18.14,"n":15,"o":18.15,"t":"2026-10-16T15:20:00Z","v":2674,"vw":18.150965},{"c":18.1404,"h":18.15,"l":18.14,"n":31,"o":18.145,"t":"2026-10-16T15:25:00Z","v":6842,"vw":18.143002},{"c":18.12,"h":18.13,"l":18.12,"n":5,"o":18.13,"t":"2026-10-16T15:30:00Z","v":350,"vw":18.124},{"c":18.13,"h":18.14,"l":18.13,"n":6,"o":18.1329,"t":"2026-10-16T15:35:00Z","v":586,"vw":18.132655},{"c":18.1288,"h":18.1288,"l":18.125,"n":2,"o":18.125,"t":"2026-10-16T15:40:00Z","v":300,"vw":18.127533},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-16T15:45:00Z","v":152,"vw":18.15},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-16T15:50:00Z","v":371,"vw":18.15},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-16T15:55:00Z","v":140,"vw":18.14},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T16:00:00Z","v":650,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-16T16:10:00Z","v":100,"vw":18.16},{"c":18.18,"h":18.18,"l":18.1729,"n":6,"o":18.1729,"t":"2026-10-16T16:15:00Z","v":591,"vw":18.177815},{"c":18.18,"h":18.18,"l":18.17,"n":7,"o":18.17,"t":"2026-10-16T16:20:00Z","v":985,"vw":18.177511},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-16T16:35:00Z","v":200,"vw":18.19},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-16T16:40:00Z","v":183,"vw":18.2},{"c":18.18,"h":18.185,"l":18.18,"n":4,"o":18.185,"t":"2026-10-16T16:45:00Z","v":433,"vw":18.181528},{"c":18.1806,"h":18.1806,"l":18.18,"n":2,"o":18.18,"t":"2026-10-16T16:50:00Z","v":700,"vw":18.180257},{"c":18.16,"h":18.16,"l":18.16,"n":9,"o":18.16,"t":"2026-10-16T17:05:00Z","v":562,"vw":18.16},{"c":18.1544,"h":18.1544,"l":18.1544,"n":1,"o":18.1544,"t":"2026-10-16T17:10:00Z","v":1075,"vw":18.1544},{"c":18.16,"h":18.16,"l":18.16,"n":7,"o":18.16,"t":"2026-10-16T17:15:00Z","v":496,"vw":18.16},{"c":18.1581,"h":18.1581,"l":18.1581,"n":2,"o":18.1581,"t":"2026-10-16T17:20:00Z","v":117,"vw":18.1581},{"c":18.16,"h":18.16,"l":18.16,"n":55,"o":18.16,"t":"2026-10-16T17:25:00Z","v":5260,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":16,"o":18.17,"t":"2026-10-16T17:30:00Z","v":2032,"vw":18.17},{"c":18.17,"h":18.17,"l":18.17,"n":7,"o":18.17,"t":"2026-10-16T17:40:00Z","v":292,"vw":18.17},{"c":18.17,"h":18.17,"l":18.17,"n":4,"o":18.17,"t":"2026-10-16T17:45:00Z","v":325,"vw":18.17},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-16T17:50:00Z","v":1700,"vw":18.17},{"c":18.18,"h":18.185,"l":18.18,"n":8,"o":18.185,"t":"2026-10-16T17:55:00Z","v":1901,"vw":18.182368},{"c":18.17,"h":18.17,"l":18.17,"n":11,"o":18.17,"t":"2026-10-16T18:00:00Z","v":718,"vw":18.17},{"c":18.175,"h":18.175,"l":18.17,"n":13,"o":18.17,"t":"2026-10-16T18:05:00Z","v":836,"vw":18.171227},{"c":18.19,"h":18.19,"l":18.17,"n":56,"o":18.18,"t":"2026-10-16T18:10:00Z","v":5826,"vw":18.18119},{"c":18.16,"h":18.1623,"l":18.16,"n":9,"o":18.16,"t":"2026-10-16T18:15:00Z","v":544,"vw":18.160574},{"c":18.1601,"h":18.1601,"l":18.1601,"n":1,"o":18.1601,"t":"2026-10-16T18:30:00Z","v":100,"vw":18.1601},{"c":18.165,"h":18.17,"l":18.165,"n":4,"o":18.17,"t":"2026-10-16T18:35:00Z","v":301,"vw":18.166667},{"c":18.18,"h":18.18,"l":18.1696,"n":3,"o":18.1696,"t":"2026-10-16T18:40:00Z","v":1000,"vw":18.17064},{"c":18.1799,"h":18.1799,"l":18.1799,"n":1,"o":18.1799,"t":"2026-10-16T18:50:00Z","v":250,"vw":18.1799},{"c":18.16,"h":18.16,"l":18.16,"n":6,"o":18.16,"t":"2026-10-16T18:55:00Z","v":287,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-16T19:00:00Z","v":201,"vw":18.16},{"c":18.17,"h":18.17,"l":18.165,"n":10,"o":18.165,"t":"2026-10-16T19:15:00Z","v":445,"vw":18.166174},{"c":18.16,"h":18.17,"l":18.16,"n":5,"o":18.165,"t":"2026-10-16T19:20:00Z","v":438,"vw":18.165},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-16T19:25:00Z","v":122,"vw":18.17},{"c":18.167,"h":18.167,"l":18.167,"n":1,"o":18.167,"t":"2026-10-16T19:30:00Z","v":300,"vw":18.167},{"c":18.17,"h":18.17,"l":18.16,"n":11,"o":18.16,"t":"2026-10-16T19:35:00Z","v":907,"vw":18.168571},{"c":18.1718,"h":18.175,"l":18.1718,"n":4,"o":18.1718,"t":"2026-10-16T19:40:00Z","v":379,"vw":18.172797},{"c":18.17,"h":18.18,"l":18.17,"n":16,"o":18.1701,"t":"2026-10-16T19:45:00Z","v":2954,"vw":18.173804},{"c":18.17,"h":18.175,"l":18.17,"n":7,"o":18.175,"t":"2026-10-16T19:50:00Z","v":1125,"vw":18.172164},{"c":18.2,"h":18.2,"l":18.165,"n":110,"o":18.17,"t":"2026-10-16T19:55:00Z","v":8941,"vw":18.174548},{"c":18.19,"h":18.19,"l":18.19,"n":6,"o":18.19,"t":"2026-10-16T20:00:00Z","v":5464,"vw":18.19},{"c":18.15,"h":18.15,"l":18.15,"n":13,"o":18.15,"t":"2026-10-16T20:25:00Z","v":300,"vw":18.15},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-19T08:15:00Z","v":300,"vw":18.18},{"c":18.172,"h":18.172,"l":18.172,"n":1,"o":18.172,"t":"2026-10-19T12:50:00Z","v":500,"vw":18.172},{"c":18.11,"h":18.11,"l":18.1,"n":6,"o":18.1,"t":"2026-10-19T13:25:00Z","v":1811,"vw":18.107647},{"c":18.13,"h":18.13,"l":18.0899,"n":75,"o":18.09,"t":"2026-10-19T13:30:00Z","v":18289,"vw":18.102124},{"c":18.07,"h":18.13,"l":18.07,"n":26,"o":18.12,"t":"2026-10-19T13:35:00Z","v":3234,"vw":18.088152},{"c":18.06,"h":18.07,"l":18.06,"n":14,"o":18.07,"t":"2026-10-19T13:40:00Z","v":2440,"vw":18.066242},{"c":18.075,"h":18.09,"l":18.07,"n":19,"o":18.07,"t":"2026-10-19T13:45:00Z","v":1949,"vw":18.076041},{"c":18.07,"h":18.07,"l":18.07,"n":8,"o":18.07,"t":"2026-10-19T13:50:00Z","v":386,"vw":18.07},{"c":18.0401,"h":18.05,"l":18.03,"n":11,"o":18.05,"t":"2026-10-19T13:55:00Z","v":1028,"vw":18.044079},{"c":18.04,"h":18.05,"l":18.04,"n":12,"o":18.0475,"t":"2026-10-19T14:00:00Z","v":4353,"vw":18.044793},{"c":18.05,"h":18.05,"l":18.04,"n":6,"o":18.04,"t":"2026-10-19T14:10:00Z","v":2398,"vw":18.048757},{"c":18.0451,"h":18.06,"l":18.04,"n":13,"o":18.06,"t":"2026-10-19T14:20:00Z","v":2668,"vw":18.049093},{"c":18.06,"h":18.06,"l":18.04,"n":11,"o":18.04,"t":"2026-10-19T14:30:00Z","v":1913,"vw":18.047074},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-19T14:35:00Z","v":296,"vw":18.05},{"c":18.06,"h":18.06,"l":18.06,"n":10,"o":18.06,"t":"2026-10-19T14:40:00Z","v":402,"vw":18.06},{"c":18.055,"h":18.065,"l":18.055,"n":8,"o":18.06,"t":"2026-10-19T14:45:00Z","v":1200,"vw":18.057404},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-19T14:55:00Z","v":500,"vw":18.04},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T15:00:00Z","v":109,"vw":18.03},{"c":18.015,"h":18.02,"l":18.01,"n":14,"o":18.02,"t":"2026-10-19T15:05:00Z","v":2162,"vw":18.017817},{"c":18.016,"h":18.016,"l":18.01,"n":5,"o":18.01,"t":"2026-10-19T15:10:00Z","v":1101,"vw":18.012367},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-19T15:20:00Z","v":500,"vw":18.02},{"c":18.03,"h":18.04,"l":18.03,"n":20,"o":18.04,"t":"2026-10-19T15:35:00Z","v":857,"vw":18.035929},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-19T15:40:00Z","v":152,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":8,"o":18.01,"t":"2026-10-19T15:50:00Z","v":5187,"vw":18.01},{"c":18.01,"h":18.0218,"l":18.01,"n":12,"o":18.0218,"t":"2026-10-19T16:00:00Z","v":3146,"vw":18.010391},{"c":18.015,"h":18.015,"l":18.0001,"n":5,"o":18.001,"t":"2026-10-19T16:05:00Z","v":2966,"vw":18.000683},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T16:10:00Z","v":150,"vw":18.03},{"c":18.04,"h":18.04,"l":18.035,"n":2,"o":18.035,"t":"2026-10-19T16:20:00Z","v":350,"vw":18.038571},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-19T16:30:00Z","v":228,"vw":18.02},{"c":18.02,"h":18.03,"l":18.015,"n":16,"o":18.015,"t":"2026-10-19T16:45:00Z","v":1507,"vw":18.027143},{"c":18.015,"h":18.02,"l":18.015,"n":7,"o":18.02,"t":"2026-10-19T16:50:00Z","v":3551,"vw":18.01875},{"c":18.03,"h":18.03,"l":18.02,"n":39,"o":18.03,"t":"2026-10-19T17:00:00Z","v":5505,"vw":18.029694},{"c":17.995,"h":18.015,"l":17.97,"n":63,"o":18.015,"t":"2026-10-19T17:10:00Z","v":7379,"vw":18.000222},{"c":18.01,"h":18.01,"l":17.995,"n":6,"o":17.995,"t":"2026-10-19T17:15:00Z","v":1747,"vw":17.996765},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-19T17:20:00Z","v":1900,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":13,"o":18.01,"t":"2026-10-19T17:25:00Z","v":227,"vw":18.01},{"c":18.01,"h":18.02,"l":17.995,"n":7,"o":18.02,"t":"2026-10-19T17:30:00Z","v":707,"vw":18.011795},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-19T17:50:00Z","v":1000,"vw":18.02},{"c":18.04,"h":18.04,"l":18.02,"n":5,"o":18.02,"t":"2026-10-19T17:55:00Z","v":462,"vw":18.024608},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T18:30:00Z","v":145,"vw":17.99},{"c":18.025,"h":18.025,"l":18.025,"n":1,"o":18.025,"t":"2026-10-19T18:50:00Z","v":120,"vw":18.025},{"c":18.04,"h":18.04,"l":18.025,"n":19,"o":18.025,"t":"2026-10-19T19:00:00Z","v":1291,"vw":18.033744},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-19T19:05:00Z","v":800,"vw":18.01},{"c":18.025,"h":18.03,"l":18.025,"n":2,"o":18.03,"t":"2026-10-19T19:10:00Z","v":815,"vw":18.029387},{"c":18.01,"h":18.02,"l":18.01,"n":56,"o":18.01,"t":"2026-10-19T19:15:00Z","v":4066,"vw":18.018604},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T19:20:00Z","v":200,"vw":18.03},{"c":18.04,"h":18.04,"l":18.0101,"n":14,"o":18.018,"t":"2026-10-19T19:40:00Z","v":3309,"vw":18.022901},{"c":18.01,"h":18.03,"l":18.01,"n":18,"o":18.0101,"t":"2026-10-19T19:45:00Z","v":2483,"vw":18.019509},{"c":18.035,"h":18.035,"l":18.01,"n":37,"o":18.025,"t":"2026-10-19T19:50:00Z","v":5668,"vw":18.029954},{"c":18.0186,"h":18.03,"l":18.0186,"n":64,"o":18.03,"t":"2026-10-19T19:55:00Z","v":8755,"vw":18.023756},{"c":18.01,"h":18.01,"l":18.01,"n":5,"o":18.01,"t":"2026-10-19T20:00:00Z","v":610,"vw":18.01},{"c":17.9608,"h":17.9608,"l":17.9608,"n":1,"o":17.9608,"t":"2026-10-19T22:30:00Z","v":100,"vw":17.9608},{"c":18.0866,"h":18.0866,"l":18.0866,"n":1,"o":18.0866,"t":"2026-10-19T23:30:00Z","v":280,"vw":18.0866},{"c":18.03,"h":18.08,"l":18.03,"n":36,"o":18.06,"t":"2026-10-20T13:30:00Z","v":5331,"vw":18.055349},{"c":17.98,"h":18.03,"l":17.968,"n":61,"o":18.03,"t":"2026-10-20T13:35:00Z","v":7189,"vw":17.995237},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-20T13:40:00Z","v":200,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-10-20T13:45:00Z","v":151,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-10-20T13:50:00Z","v":255,"vw":17.97},{"c":17.96,"h":17.97,"l":17.9501,"n":13,"o":17.97,"t":"2026-10-20T13:55:00Z","v":1954,"vw":17.961678},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-20T14:00:00Z","v":120,"vw":17.97},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-20T14:05:00Z","v":300,"vw":17.96},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-20T14:10:00Z","v":106,"vw":17.95},{"c":17.92,"h":17.965,"l":17.92,"n":54,"o":17.965,"t":"2026-10-20T14:20:00Z","v":12801,"vw":17.945554},{"c":17.91,"h":17.92,"l":17.91,"n":12,"o":17.92,"t":"2026-10-20T14:25:00Z","v":1125,"vw":17.912532},{"c":17.92,"h":17.93,"l":17.92,"n":5,"o":17.93,"t":"2026-10-20T14:30:00Z","v":1713,"vw":17.928828},{"c":17.9399,"h":17.9399,"l":17.9399,"n":2,"o":17.9399,"t":"2026-10-20T14:35:00Z","v":223,"vw":17.9399},{"c":17.915,"h":17.915,"l":17.915,"n":2,"o":17.915,"t":"2026-10-20T14:40:00Z","v":101,"vw":17.915},{"c":17.915,"h":17.915,"l":17.915,"n":17,"o":17.915,"t":"2026-10-20T14:45:00Z","v":3112,"vw":17.915},{"c":17.9141,"h":17.9141,"l":17.9001,"n":3,"o":17.9001,"t":"2026-10-20T14:50:00Z","v":1401,"vw":17.9041},{"c":17.93,"h":17.93,"l":17.91,"n":10,"o":17.91,"t":"2026-10-20T14:55:00Z","v":2552,"vw":17.928478},{"c":17.8805,"h":17.915,"l":17.8805,"n":15,"o":17.91,"t":"2026-10-20T15:00:00Z","v":2203,"vw":17.893056},{"c":17.8901,"h":17.8901,"l":17.8901,"n":1,"o":17.8901,"t":"2026-10-20T15:05:00Z","v":550,"vw":17.8901},{"c":17.92,"h":17.92,"l":17.92,"n":4,"o":17.92,"t":"2026-10-20T15:10:00Z","v":1006,"vw":17.92},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-20T15:15:00Z","v":100,"vw":17.91},{"c":17.9152,"h":17.9152,"l":17.9152,"n":4,"o":17.9152,"t":"2026-10-20T15:20:00Z","v":480,"vw":17.9152},{"c":17.92,"h":17.92,"l":17.89,"n":294,"o":17.8967,"t":"2026-10-20T15:25:00Z","v":103706,"vw":17.89722},{"c":17.89,"h":17.9,"l":17.89,"n":6,"o":17.9,"t":"2026-10-20T15:30:00Z","v":576,"vw":17.897778},{"c":17.8999,"h":17.8999,"l":17.88,"n":17,"o":17.8801,"t":"2026-10-20T15:35:00Z","v":853,"vw":17.886075},{"c":17.87,"h":17.8701,"l":17.87,"n":8,"o":17.8701,"t":"2026-10-20T15:40:00Z","v":423,"vw":17.870046},{"c":17.88,"h":17.8882,"l":17.88,"n":5,"o":17.8882,"t":"2026-10-20T15:50:00Z","v":1307,"vw":17.88492},{"c":17.89,"h":17.89,"l":17.89,"n":6,"o":17.89,"t":"2026-10-20T15:55:00Z","v":633,"vw":17.89},{"c":17.8752,"h":17.89,"l":17.8752,"n":10,"o":17.89,"t":"2026-10-20T16:20:00Z","v":228,"vw":17.8826},{"c":17.9,"h":17.9,"l":17.89,"n":7,"o":17.89,"t":"2026-10-20T16:25:00Z","v":460,"vw":17.895},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-20T16:30:00Z","v":100,"vw":17.9},{"c":17.8837,"h":17.8837,"l":17.8837,"n":2,"o":17.8837,"t":"2026-10-20T16:35:00Z","v":249,"vw":17.8837},{"c":17.88,"h":17.8801,"l":17.88,"n":15,"o":17.88,"t":"2026-10-20T16:45:00Z","v":1194,"vw":17.88005},{"c":17.87,"h":17.87,"l":17.861,"n":3,"o":17.861,"t":"2026-10-20T16:50:00Z","v":248,"vw":17.865167},{"c":17.87,"h":17.88,"l":17.87,"n":5,"o":17.88,"t":"2026-10-20T17:00:00Z","v":831,"vw":17.877143},{"c":17.89,"h":17.89,"l":17.88,"n":6,"o":17.88,"t":"2026-10-20T17:05:00Z","v":600,"vw":17.883333},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-20T17:15:00Z","v":165,"vw":17.89},{"c":17.9,"h":17.9,"l":17.89,"n":3,"o":17.8914,"t":"2026-10-20T17:25:00Z","v":3008,"vw":17.892118},{"c":17.9,"h":17.9,"l":17.895,"n":8,"o":17.9,"t":"2026-10-20T17:30:00Z","v":871,"vw":17.899411},{"c":17.9,"h":17.9,"l":17.89,"n":4,"o":17.89,"t":"2026-10-20T17:35:00Z","v":2419,"vw":17.890435},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-20T17:40:00Z","v":258,"vw":17.9},{"c":17.89,"h":17.89,"l":17.886,"n":5,"o":17.886,"t":"2026-10-20T17:45:00Z","v":244,"vw":17.887739},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-20T18:05:00Z","v":1281,"vw":17.89},{"c":17.89,"h":17.89,"l":17.88,"n":3,"o":17.89,"t":"2026-10-20T18:10:00Z","v":621,"vw":17.88839},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T18:25:00Z","v":322,"vw":17.88},{"c":17.88,"h":17.9,"l":17.88,"n":2,"o":17.9,"t":"2026-10-20T18:30:00Z","v":210,"vw":17.890476},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-20T18:35:00Z","v":500,"vw":17.885},{"c":17.875,"h":17.875,"l":17.875,"n":3,"o":17.875,"t":"2026-10-20T18:45:00Z","v":267,"vw":17.875},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T18:50:00Z","v":154,"vw":17.87},{"c":17.885,"h":17.885,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T19:00:00Z","v":801,"vw":17.884375},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-20T19:05:00Z","v":105,"vw":17.88},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T19:15:00Z","v":142,"vw":17.88},{"c":17.88,"h":17.9,"l":17.88,"n":10,"o":17.9,"t":"2026-10-20T19:20:00Z","v":629,"vw":17.885499},{"c":17.87,"h":17.88,"l":17.87,"n":3,"o":17.88,"t":"2026-10-20T19:25:00Z","v":236,"vw":17.875025},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-20T19:30:00Z","v":109,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-20T19:35:00Z","v":221,"vw":17.89},{"c":17.88,"h":17.886,"l":17.87,"n":10,"o":17.886,"t":"2026-10-20T19:40:00Z","v":666,"vw":17.879087},{"c":17.8999,"h":17.8999,"l":17.8781,"n":21,"o":17.88,"t":"2026-10-20T19:45:00Z","v":6102,"vw":17.889441},{"c":17.8552,"h":17.89,"l":17.8301,"n":15,"o":17.8301,"t":"2026-10-20T19:50:00Z","v":2066,"vw":17.877012},{"c":17.89,"h":17.9,"l":17.87,"n":43,"o":17.9,"t":"2026-10-20T19:55:00Z","v":5012,"vw":17.880726},{"c":17.87,"h":17.87,"l":17.86,"n":7,"o":17.86,"t":"2026-10-20T20:00:00Z","v":751,"vw":17.862681},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-20T20:20:00Z","v":100,"vw":18},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T23:20:00Z","v":100,"vw":17.87},{"c":17.75,"h":17.9808,"l":17.75,"n":2,"o":17.9808,"t":"2026-10-20T23:55:00Z","v":550,"vw":17.8654},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-21T08:00:00Z","v":200,"vw":17.75},{"c":17.75,"h":17.7856,"l":17.75,"n":9,"o":17.7856,"t":"2026-10-21T12:30:00Z","v":5140,"vw":17.783212},{"c":17.6335,"h":17.6335,"l":17.6335,"n":1,"o":17.6335,"t":"2026-10-21T12:35:00Z","v":5000,"vw":17.6335},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-21T13:00:00Z","v":150,"vw":17.74},{"c":17.722,"h":17.73,"l":17.722,"n":5,"o":17.73,"t":"2026-10-21T13:20:00Z","v":600,"vw":17.724936},{"c":17.78,"h":17.78,"l":17.72,"n":18,"o":17.73,"t":"2026-10-21T13:25:00Z","v":2020,"vw":17.739266},{"c":17.66,"h":17.74,"l":17.66,"n":100,"o":17.74,"t":"2026-10-21T13:30:00Z","v":32649,"vw":17.720798},{"c":17.65,"h":17.6698,"l":17.64,"n":109,"o":17.66,"t":"2026-10-21T13:35:00Z","v":12699,"vw":17.653774},{"c":17.645,"h":17.66,"l":17.64,"n":38,"o":17.65,"t":"2026-10-21T13:40:00Z","v":7393,"vw":17.648065},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T13:45:00Z","v":607,"vw":17.65},{"c":17.6401,"h":17.65,"l":17.6401,"n":7,"o":17.65,"t":"2026-10-21T13:50:00Z","v":4153,"vw":17.647603},{"c":17.665,"h":17.665,"l":17.65,"n":31,"o":17.65,"t":"2026-10-21T13:55:00Z","v":8096,"vw":17.65921},{"c":17.66,"h":17.665,"l":17.65,"n":84,"o":17.665,"t":"2026-10-21T14:00:00Z","v":10337,"vw":17.663075},{"c":17.6809,"h":17.6809,"l":17.66,"n":7,"o":17.66,"t":"2026-10-21T14:05:00Z","v":1556,"vw":17.66428},{"c":17.735,"h":17.74,"l":17.7,"n":101,"o":17.7,"t":"2026-10-21T14:10:00Z","v":26353,"vw":17.728262},{"c":17.77,"h":17.78,"l":17.73,"n":308,"o":17.73,"t":"2026-10-21T14:15:00Z","v":94962,"vw":17.764013},{"c":17.74,"h":17.78,"l":17.74,"n":51,"o":17.7799,"t":"2026-10-21T14:20:00Z","v":13391,"vw":17.760539},{"c":17.73,"h":17.755,"l":17.7,"n":121,"o":17.74,"t":"2026-10-21T14:25:00Z","v":33567,"vw":17.725739},{"c":17.735,"h":17.7495,"l":17.71,"n":9,"o":17.72,"t":"2026-10-21T14:30:00Z","v":8077,"vw":17.737243},{"c":17.73,"h":17.7499,"l":17.73,"n":23,"o":17.7499,"t":"2026-10-21T14:35:00Z","v":12076,"vw":17.738694},{"c":17.765,"h":17.765,"l":17.73,"n":40,"o":17.73,"t":"2026-10-21T14:40:00Z","v":8106,"vw":17.737356},{"c":17.77,"h":17.78,"l":17.7501,"n":18,"o":17.7699,"t":"2026-10-21T14:45:00Z","v":11562,"vw":17.76705},{"c":17.78,"h":17.7899,"l":17.779,"n":7,"o":17.779,"t":"2026-10-21T14:50:00Z","v":4202,"vw":17.782341},{"c":17.78,"h":17.78,"l":17.775,"n":6,"o":17.78,"t":"2026-10-21T14:55:00Z","v":1732,"vw":17.779707},{"c":17.85,"h":17.85,"l":17.83,"n":28,"o":17.83,"t":"2026-10-21T15:00:00Z","v":17512,"vw":17.849141},{"c":17.87,"h":17.88,"l":17.833,"n":34,"o":17.859,"t":"2026-10-21T15:05:00Z","v":4604,"vw":17.855678},{"c":17.88,"h":17.89,"l":17.87,"n":20,"o":17.88,"t":"2026-10-21T15:10:00Z","v":2532,"vw":17.881435},{"c":17.91,"h":17.91,"l":17.88,"n":33,"o":17.885,"t":"2026-10-21T15:15:00Z","v":5459,"vw":17.895765},{"c":17.91,"h":17.91,"l":17.9,"n":4,"o":17.9,"t":"2026-10-21T15:20:00Z","v":705,"vw":17.901429},{"c":17.9299,"h":17.9299,"l":17.882,"n":15,"o":17.9,"t":"2026-10-21T15:25:00Z","v":1984,"vw":17.903521},{"c":17.865,"h":17.9,"l":17.865,"n":4,"o":17.9,"t":"2026-10-21T15:30:00Z","v":1200,"vw":17.897083},{"c":17.9,"h":17.925,"l":17.9,"n":25,"o":17.925,"t":"2026-10-21T15:40:00Z","v":7736,"vw":17.910909},{"c":17.88,"h":17.89,"l":17.88,"n":10,"o":17.89,"t":"2026-10-21T15:45:00Z","v":1419,"vw":17.888263},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T15:50:00Z","v":2500,"vw":17.86},{"c":17.875,"h":17.88,"l":17.87,"n":7,"o":17.87,"t":"2026-10-21T15:55:00Z","v":615,"vw":17.874167},{"c":17.85,"h":17.87,"l":17.835,"n":27,"o":17.87,"t":"2026-10-21T16:00:00Z","v":5623,"vw":17.853037},{"c":17.83,"h":17.845,"l":17.8207,"n":21,"o":17.8401,"t":"2026-10-21T16:05:00Z","v":4563,"vw":17.828823},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-21T16:10:00Z","v":200,"vw":17.83},{"c":17.83,"h":17.84,"l":17.83,"n":13,"o":17.839,"t":"2026-10-21T16:15:00Z","v":3521,"vw":17.83101},{"c":17.84,"h":17.87,"l":17.835,"n":52,"o":17.84,"t":"2026-10-21T16:20:00Z","v":16710,"vw":17.847},{"c":17.84,"h":17.84,"l":17.84,"n":13,"o":17.84,"t":"2026-10-21T16:25:00Z","v":2657,"vw":17.84},{"c":17.85,"h":17.8599,"l":17.85,"n":4,"o":17.8599,"t":"2026-10-21T16:30:00Z","v":4831,"vw":17.854366},{"c":17.8401,"h":17.875,"l":17.8401,"n":21,"o":17.8699,"t":"2026-10-21T16:35:00Z","v":15011,"vw":17.852836},{"c":17.87,"h":17.88,"l":17.87,"n":9,"o":17.87,"t":"2026-10-21T16:40:00Z","v":1760,"vw":17.870591},{"c":17.875,"h":17.875,"l":17.875,"n":4,"o":17.875,"t":"2026-10-21T16:45:00Z","v":216,"vw":17.875},{"c":17.88,"h":17.88,"l":17.88,"n":5,"o":17.88,"t":"2026-10-21T16:50:00Z","v":1423,"vw":17.88},{"c":17.85,"h":17.855,"l":17.84,"n":4,"o":17.855,"t":"2026-10-21T16:55:00Z","v":822,"vw":17.846945},{"c":17.86,"h":17.86,"l":17.86,"n":4,"o":17.86,"t":"2026-10-21T17:00:00Z","v":400,"vw":17.86},{"c":17.86,"h":17.86,"l":17.85,"n":11,"o":17.8507,"t":"2026-10-21T17:05:00Z","v":1242,"vw":17.858071},{"c":17.86,"h":17.87,"l":17.86,"n":8,"o":17.86,"t":"2026-10-21T17:10:00Z","v":1291,"vw":17.861936},{"c":17.86,"h":17.89,"l":17.86,"n":11,"o":17.88,"t":"2026-10-21T17:15:00Z","v":1724,"vw":17.86847},{"c":17.85,"h":17.865,"l":17.85,"n":3,"o":17.865,"t":"2026-10-21T17:20:00Z","v":1700,"vw":17.863235},{"c":17.87,"h":17.8799,"l":17.85,"n":18,"o":17.85,"t":"2026-10-21T17:25:00Z","v":8775,"vw":17.858264},{"c":17.86,"h":17.8601,"l":17.86,"n":10,"o":17.8601,"t":"2026-10-21T17:30:00Z","v":1305,"vw":17.860044},{"c":17.89,"h":17.89,"l":17.89,"n":5,"o":17.89,"t":"2026-10-21T17:35:00Z","v":243,"vw":17.89},{"c":17.889,"h":17.89,"l":17.889,"n":2,"o":17.89,"t":"2026-10-21T17:40:00Z","v":331,"vw":17.889698},{"c":17.9,"h":17.9,"l":17.89,"n":6,"o":17.895,"t":"2026-10-21T17:45:00Z","v":1165,"vw":17.897294},{"c":17.889,"h":17.89,"l":17.88,"n":22,"o":17.89,"t":"2026-10-21T17:50:00Z","v":4451,"vw":17.881333},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-21T17:55:00Z","v":521,"vw":17.89},{"c":17.95,"h":17.95,"l":17.935,"n":12,"o":17.95,"t":"2026-10-21T18:05:00Z","v":866,"vw":17.942754},{"c":17.93,"h":17.95,"l":17.93,"n":16,"o":17.95,"t":"2026-10-21T18:10:00Z","v":3105,"vw":17.946982},{"c":17.96,"h":17.96,"l":17.92,"n":13,"o":17.92,"t":"2026-10-21T18:15:00Z","v":4468,"vw":17.939399},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-21T18:25:00Z","v":314,"vw":17.96},{"c":17.96,"h":17.96,"l":17.9518,"n":11,"o":17.9518,"t":"2026-10-21T18:30:00Z","v":3786,"vw":17.955703},{"c":17.95,"h":17.955,"l":17.95,"n":4,"o":17.955,"t":"2026-10-21T18:35:00Z","v":292,"vw":17.953},{"c":17.9551,"h":17.96,"l":17.955,"n":6,"o":17.96,"t":"2026-10-21T18:40:00Z","v":579,"vw":17.95802},{"c":17.955,"h":17.96,"l":17.955,"n":11,"o":17.955,"t":"2026-10-21T18:45:00Z","v":2148,"vw":17.959284},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-21T18:50:00Z","v":121,"vw":17.96},{"c":17.96,"h":17.96,"l":17.955,"n":9,"o":17.955,"t":"2026-10-21T18:55:00Z","v":961,"vw":17.956583},{"c":17.975,"h":17.98,"l":17.96,"n":51,"o":17.96,"t":"2026-10-21T19:00:00Z","v":6137,"vw":17.969996},{"c":17.97,"h":17.975,"l":17.965,"n":44,"o":17.97,"t":"2026-10-21T19:05:00Z","v":3232,"vw":17.971237},{"c":17.965,"h":17.965,"l":17.965,"n":2,"o":17.965,"t":"2026-10-21T19:10:00Z","v":117,"vw":17.965},{"c":17.965,"h":17.97,"l":17.965,"n":3,"o":17.97,"t":"2026-10-21T19:15:00Z","v":201,"vw":17.9675},{"c":17.965,"h":17.97,"l":17.965,"n":3,"o":17.97,"t":"2026-10-21T19:20:00Z","v":408,"vw":17.9675},{"c":17.975,"h":17.975,"l":17.97,"n":20,"o":17.97,"t":"2026-10-21T19:25:00Z","v":1910,"vw":17.97196},{"c":17.965,"h":17.975,"l":17.96,"n":31,"o":17.975,"t":"2026-10-21T19:30:00Z","v":2681,"vw":17.966413},{"c":17.965,"h":17.97,"l":17.965,"n":13,"o":17.965,"t":"2026-10-21T19:35:00Z","v":966,"vw":17.966333},{"c":17.965,"h":17.965,"l":17.965,"n":5,"o":17.965,"t":"2026-10-21T19:40:00Z","v":319,"vw":17.965},{"c":17.97,"h":17.97,"l":17.96,"n":16,"o":17.96,"t":"2026-10-21T19:45:00Z","v":1395,"vw":17.965366},{"c":17.965,"h":17.9787,"l":17.965,"n":13,"o":17.9787,"t":"2026-10-21T19:50:00Z","v":2538,"vw":17.970993},{"c":17.975,"h":17.98,"l":17.96,"n":34,"o":17.97,"t":"2026-10-21T19:55:00Z","v":7491,"vw":17.969252},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-10-21T20:00:00Z","v":1263,"vw":17.98},{"c":17.9916,"h":17.9916,"l":17.9916,"n":1,"o":17.9916,"t":"2026-10-21T21:35:00Z","v":400,"vw":17.9916},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T21:40:00Z","v":100,"vw":18},{"c":17.8056,"h":17.8056,"l":17.8056,"n":1,"o":17.8056,"t":"2026-10-21T22:25:00Z","v":4000,"vw":17.8056},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T22:40:00Z","v":200,"vw":17.77},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T23:45:00Z","v":110,"vw":18.1}],"history":[{"c":17.7,"h":17.81,"l":17.57,"n":400,"o":17.57,"t":"2024-10-21T04:00:00Z","v":75040,"vw":17.720159},{"c":17.94,"h":17.97,"l":17.69,"n":533,"o":17.69,"t":"2024-10-22T04:00:00Z","v":102754,"vw":17.901058},{"c":18.06,"h":18.0999,"l":17.9,"n":431,"o":17.96,"t":"2024-10-23T04:00:00Z","v":78334,"vw":17.990059},{"c":18.15,"h":18.21,"l":18.06,"n":555,"o":18.16,"t":"2024-10-24T04:00:00Z","v":107256,"vw":18.143836},{"c":17.96,"h":18.09,"l":17.9329,"n":435,"o":18.09,"t":"2024-10-25T04:00:00Z","v":68866,"vw":17.986423},{"c":17.8094,"h":17.93,"l":17.78,"n":291,"o":17.93,"t":"2024-10-28T04:00:00Z","v":44768,"vw":17.848078},{"c":17.9,"h":17.9399,"l":17.82,"n":274,"o":17.82,"t":"2024-10-29T04:00:00Z","v":34034,"vw":17.877354},{"c":17.85,"h":17.9099,"l":17.81,"n":189,"o":17.86,"t":"2024-10-30T04:00:00Z","v":23272,"vw":17.854766},{"c":17.885,"h":17.94,"l":17.83,"n":243,"o":17.83,"t":"2024-10-31T04:00:00Z","v":50838,"vw":17.899713},{"c":17.95,"h":18.0422,"l":17.89,"n":229,"o":17.93,"t":"2024-11-01T04:00:00Z","v":48403,"vw":17.978792},{"c":17.935,"h":18.068,"l":17.91,"n":377,"o":17.98,"t":"2024-11-04T05:00:00Z","v":61589,"vw":17.993053},{"c":18.03,"h":18.06,"l":17.96,"n":181,"o":18.01,"t":"2024-11-05T05:00:00Z","v":39844,"vw":18.028227},{"c":18.26,"h":18.2999,"l":17.85,"n":380,"o":17.85,"t":"2024-11-06T05:00:00Z","v":68114,"vw":18.147144},{"c":18.38,"h":18.39,"l":18.16,"n":372,"o":18.31,"t":"2024-11-07T05:00:00Z","v":67715,"vw":18.262083},{"c":18.48,"h":18.565,"l":18.32,"n":471,"o":18.4,"t":"2024-11-08T05:00:00Z","v":78906,"vw":18.438017},{"c":18.35,"h":18.42,"l":18.22,"n":393,"o":18.39,"t":"2024-11-11T05:00:00Z","v":78619,"vw":18.318773},{"c":18.251,"h":18.3977,"l":18.18,"n":227,"o":18.39,"t":"2024-11-12T05:00:00Z","v":25973,"vw":18.252623},{"c":18.13,"h":18.27,"l":18.07,"n":321,"o":18.21,"t":"2024-11-13T05:00:00Z","v":40439,"vw":18.127594},{"c":17.918,"h":18.1,"l":17.87,"n":306,"o":18.1,"t":"2024-11-14T05:00:00Z","v":51282,"vw":17.962572},{"c":18.07,"h":18.1499,"l":17.892,"n":359,"o":17.9,"t":"2024-11-15T05:00:00Z","v":48264,"vw":18.088802},{"c":18.21,"h":18.23,"l":18,"n":342,"o":18,"t":"2024-11-18T05:00:00Z","v":42605,"vw":18.169436},{"c":18.16,"h":18.3,"l":18.13,"n":304,"o":18.22,"t":"2024-11-19T05:00:00Z","v":29793,"vw":18.219818},{"c":18.29,"h":18.2991,"l":18.06,"n":218,"o":18.09,"t":"2024-11-20T05:00:00Z","v":26141,"vw":18.178468},{"c":18.0758,"h":18.25,"l":18.03,"n":284,"o":18.25,"t":"2024-11-21T05:00:00Z","v":34692,"vw":18.138493},{"c":18.07,"h":18.16,"l":18.015,"n":192,"o":18.15,"t":"2024-11-22T05:00:00Z","v":24538,"vw":18.079724},{"c":17.92,"h":18.0699,"l":17.9,"n":304,"o":17.97,"t":"2024-11-25T05:00:00Z","v":27910,"vw":17.952833},{"c":17.768,"h":17.92,"l":17.69,"n":444,"o":17.92,"t":"2024-11-26T05:00:00Z","v":70156,"vw":17.781128},{"c":17.74,"h":17.84,"l":17.73,"n":194,"o":17.78,"t":"2024-11-27T05:00:00Z","v":29861,"vw":17.787073},{"c":17.8698,"h":17.9,"l":17.71,"n":155,"o":17.71,"t":"2024-11-29T05:00:00Z","v":10033,"vw":17.831459},{"c":17.9151,"h":17.98,"l":17.76,"n":233,"o":17.76,"t":"2024-12-02T05:00:00Z","v":15532,"vw":17.903299},{"c":17.8841,"h":17.9882,"l":17.83,"n":232,"o":17.97,"t":"2024-12-03T05:00:00Z","v":39172,"vw":17.903964},{"c":17.76,"h":17.89,"l":17.76,"n":234,"o":17.78,"t":"2024-12-04T05:00:00Z","v":23697,"vw":17.813867},{"c":17.997,"h":18,"l":17.75,"n":237,"o":17.75,"t":"2024-12-05T05:00:00Z","v":28144,"vw":17.931308},{"c":18.18,"h":18.19,"l":18,"n":266,"o":18,"t":"2024-12-06T05:00:00Z","v":44752,"vw":18.109425},{"c":18.24,"h":18.24,"l":18.11,"n":212,"o":18.18,"t":"2024-12-09T05:00:00Z","v":27113,"vw":18.186222},{"c":18.5,"h":18.5,"l":18.22,"n":391,"o":18.22,"t":"2024-12-10T05:00:00Z","v":40302,"vw":18.381377},{"c":18.48,"h":18.58,"l":18.4743,"n":341,"o":18.5,"t":"2024-12-11T05:00:00Z","v":49160,"vw":18.523334},{"c":18.38,"h":18.48,"l":18.315,"n":282,"o":18.46,"t":"2024-12-12T05:00:00Z","v":50104,"vw":18.396165},{"c":18.26,"h":18.33,"l":18.19,"n":278,"o":18.26,"t":"2024-12-13T05:00:00Z","v":49253,"vw":18.255271},{"c":18.36,"h":18.36,"l":18.261,"n":262,"o":18.36,"t":"2024-12-16T05:00:00Z","v":55466,"vw":18.315908},{"c":18.28,"h":18.31,"l":18.18,"n":652,"o":18.26,"t":"2024-12-17T05:00:00Z","v":114553,"vw":18.24764},{"c":18.03,"h":18.35,"l":18,"n":537,"o":18.28,"t":"2024-12-18T05:00:00Z","v":215135,"vw":18.223049},{"c":18.09,"h":18.1428,"l":17.94,"n":246,"o":18,"t":"2024-12-19T05:00:00Z","v":44294,"vw":18.06294},{"c":18.26,"h":18.34,"l":18.15,"n":322,"o":18.15,"t":"2024-12-20T05:00:00Z","v":66540,"vw":18.273903},{"c":18.37,"h":18.39,"l":18.26,"n":502,"o":18.39,"t":"2024-12-23T05:00:00Z","v":56421,"vw":18.315593},{"c":18.3605,"h":18.39,"l":18.33,"n":176,"o":18.37,"t":"2024-12-24T05:00:00Z","v":20447,"vw":18.360437},{"c":18.63,"h":18.64,"l":18.4,"n":412,"o":18.44,"t":"2024-12-26T05:00:00Z","v":62379,"vw":18.528383},{"c":18.57,"h":18.64,"l":18.56,"n":207,"o":18.56,"t":"2024-12-27T05:00:00Z","v":39268,"vw":18.598549},{"c":18.58,"h":18.78,"l":18.44,"n":430,"o":18.75,"t":"2024-12-30T05:00:00Z","v":77973,"vw":18.667421},{"c":18.77,"h":18.8,"l":18.59,"n":428,"o":18.59,"t":"2024-12-31T05:00:00Z","v":51271,"vw":18.720884},{"c":18.89,"h":18.89,"l":18.7,"n":439,"o":18.74,"t":"2025-01-02T05:00:00Z","v":73794,"vw":18.799566},{"c":18.52,"h":18.76,"l":18.47,"n":744,"o":18.76,"t":"2025-01-03T05:00:00Z","v":144929,"vw":18.567292},{"c":18.78,"h":18.86,"l":18.73,"n":438,"o":18.78,"t":"2025-01-06T05:00:00Z","v":75324,"vw":18.774348},{"c":18.78,"h":18.82,"l":18.6,"n":337,"o":18.63,"t":"2025-01-07T05:00:00Z","v":44520,"vw":18.696881},{"c":18.65,"h":18.78,"l":18.65,"n":166,"o":18.68,"t":"2025-01-08T05:00:00Z","v":40595,"vw":18.710965},{"c":19.23,"h":19.2799,"l":18.73,"n":1170,"o":18.73,"t":"2025-01-10T05:00:00Z","v":272429,"vw":18.992677},{"c":19.5,"h":19.51,"l":19.2983,"n":776,"o":19.31,"t":"2025-01-13T05:00:00Z","v":218540,"vw":19.419104},{"c":19.43,"h":19.63,"l":19.4,"n":491,"o":19.45,"t":"2025-01-14T05:00:00Z","v":57105,"vw":19.463514},{"c":19.55,"h":19.5603,"l":19.5,"n":426,"o":19.52,"t":"2025-01-15T05:00:00Z","v":85706,"vw":19.535386},{"c":19.28,"h":19.43,"l":19.2548,"n":846,"o":19.36,"t":"2025-01-16T05:00:00Z","v":180253,"vw":19.347154},{"c":19.62,"h":19.65,"l":19.38,"n":423,"o":19.42,"t":"2025-01-17T05:00:00Z","v":82506,"vw":19.585473},{"c":19.86,"h":19.89,"l":19.6,"n":636,"o":19.71,"t":"2025-01-21T05:00:00Z","v":106926,"vw":19.742152},{"c":19.7,"h":19.93,"l":19.6259,"n":444,"o":19.86,"t":"2025-01-22T05:00:00Z","v":86991,"vw":19.784419},{"c":19.91,"h":20.0603,"l":19.5501,"n":631,"o":19.7,"t":"2025-01-23T05:00:00Z","v":128282,"vw":19.920667},{"c":19.76,"h":19.9199,"l":19.76,"n":473,"o":19.8,"t":"2025-01-24T05:00:00Z","v":87359,"vw":19.834395},{"c":19.63,"h":19.69,"l":19.48,"n":478,"o":19.61,"t":"2025-01-27T05:00:00Z","v":79310,"vw":19.553375},{"c":19.79,"h":19.94,"l":19.73,"n":369,"o":19.76,"t":"2025-01-28T05:00:00Z","v":63414,"vw":19.798334},{"c":20.18,"h":20.19,"l":19.95,"n":669,"o":19.95,"t":"2025-01-29T05:00:00Z","v":77094,"vw":20.130131},{"c":20.05,"h":20.1,"l":19.97,"n":381,"o":20.1,"t":"2025-01-30T05:00:00Z","v":49298,"vw":20.009019},{"c":19.79,"h":19.91,"l":19.61,"n":714,"o":19.72,"t":"2025-01-31T05:00:00Z","v":107300,"vw":19.772449},{"c":19.99,"h":20.0599,"l":19.5,"n":602,"o":19.51,"t":"2025-02-03T05:00:00Z","v":75260,"vw":19.84361},{"c":20.15,"h":20.23,"l":19.99,"n":657,"o":20.04,"t":"2025-02-04T05:00:00Z","v":98945,"vw":20.139326},{"c":20.17,"h":20.2004,"l":20.0408,"n":388,"o":20.17,"t":"2025-02-05T05:00:00Z","v":80195,"vw":20.125978},{"c":20.28,"h":20.29,"l":19.9352,"n":845,"o":20.13,"t":"2025-02-06T05:00:00Z","v":285641,"vw":20.114272},{"c":19.97,"h":20.18,"l":19.95,"n":883,"o":20.18,"t":"2025-02-07T05:00:00Z","v":209997,"vw":19.997535},{"c":20.17,"h":20.19,"l":20,"n":306,"o":20.06,"t":"2025-02-10T05:00:00Z","v":52816,"vw":20.14464},{"c":20.01,"h":20.3467,"l":19.9501,"n":467,"o":20.25,"t":"2025-02-11T05:00:00Z","v":68851,"vw":20.106726},{"c":20.2,"h":20.2497,"l":20.005,"n":621,"o":20.03,"t":"2025-02-12T05:00:00Z","v":115138,"vw":20.166478},{"c":20.22,"h":20.27,"l":20.1213,"n":450,"o":20.15,"t":"2025-02-13T05:00:00Z","v":80708,"vw":20.206647},{"c":20.32,"h":20.4299,"l":20.22,"n":438,"o":20.22,"t":"2025-02-14T05:00:00Z","v":56332,"vw":20.366887},{"c":20.6,"h":20.655,"l":20.385,"n":908,"o":20.39,"t":"2025-02-18T05:00:00Z","v":168206,"vw":20.529636},{"c":20.474,"h":20.69,"l":20.42,"n":425,"o":20.6,"t":"2025-02-19T05:00:00Z","v":70387,"vw":20.564828},{"c":20.54,"h":20.6649,"l":20.5,"n":266,"o":20.61,"t":"2025-02-20T05:00:00Z","v":28797,"vw":20.582572},{"c":20.2371,"h":20.525,"l":20.23,"n":411,"o":20.43,"t":"2025-02-21T05:00:00Z","v":63027,"vw":20.333151},{"c":19.97,"h":20.24,"l":19.94,"n":776,"o":20.13,"t":"2025-02-24T05:00:00Z","v":148838,"vw":20.042736},{"c":19.94,"h":19.981,"l":19.71,"n":1232,"o":19.84,"t":"2025-02-25T05:00:00Z","v":236733,"vw":19.816479},{"c":19.87,"h":20.105,"l":19.83,"n":653,"o":19.97,"t":"2025-02-26T05:00:00Z","v":89707,"vw":19.931508},{"c":19.43,"h":19.8107,"l":19.43,"n":859,"o":19.79,"t":"2025-02-27T05:00:00Z","v":94670,"vw":19.530737},{"c":19.07,"h":19.5,"l":19.05,"n":926,"o":19.5,"t":"2025-02-28T05:00:00Z","v":122349,"vw":19.174503},{"c":18.68,"h":19.09,"l":18.6299,"n":1556,"o":19,"t":"2025-03-03T05:00:00Z","v":252028,"vw":18.775249},{"c":18.52,"h":18.64,"l":18.21,"n":1358,"o":18.42,"t":"2025-03-04T05:00:00Z","v":218318,"vw":18.43567},{"c":18.65,"h":18.71,"l":18.36,"n":527,"o":18.57,"t":"2025-03-05T05:00:00Z","v":80135,"vw":18.568761},{"c":18.875,"h":19.16,"l":18.4621,"n":660,"o":18.64,"t":"2025-03-06T05:00:00Z","v":132695,"vw":18.84651},{"c":19.07,"h":19.1059,"l":18.77,"n":649,"o":18.89,"t":"2025-03-07T05:00:00Z","v":87252,"vw":18.971815},{"c":19.18,"h":19.24,"l":19,"n":449,"o":19.11,"t":"2025-03-10T04:00:00Z","v":69240,"vw":19.129935},{"c":19.06,"h":19.33,"l":19.0385,"n":425,"o":19.21,"t":"2025-03-11T04:00:00Z","v":43916,"vw":19.177122},{"c":18.78,"h":18.95,"l":18.6,"n":477,"o":18.94,"t":"2025-03-12T04:00:00Z","v":76173,"vw":18.750188},{"c":18.89,"h":19.0599,"l":18.87,"n":290,"o":18.87,"t":"2025-03-13T04:00:00Z","v":36033,"vw":18.972708},{"c":18.83,"h":18.93,"l":18.75,"n":262,"o":18.93,"t":"2025-03-14T04:00:00Z","v":23300,"vw":18.826705},{"c":18.96,"h":19.0202,"l":18.88,"n":316,"o":18.94,"t":"2025-03-17T04:00:00Z","v":49667,"vw":18.94972},{"c":18.89,"h":19.03,"l":18.8233,"n":502,"o":19.03,"t":"2025-03-18T04:00:00Z","v":89637,"vw":18.934646},{"c":18.87,"h":18.97,"l":18.83,"n":1226,"o":18.83,"t":"2025-03-19T04:00:00Z","v":199656,"vw":18.929633},{"c":18.98,"h":19.02,"l":18.91,"n":209,"o":18.92,"t":"2025-03-20T04:00:00Z","v":15866,"vw":18.964047},{"c":18.88,"h":19.06,"l":18.83,"n":393,"o":18.98,"t":"2025-03-21T04:00:00Z","v":44479,"vw":18.902753},{"c":18.93,"h":18.93,"l":18.79,"n":508,"o":18.9,"t":"2025-03-24T04:00:00Z","v":95639,"vw":18.828945},{"c":18.77,"h":18.8,"l":18.71,"n":381,"o":18.8,"t":"2025-03-25T04:00:00Z","v":48946,"vw":18.754968},{"c":18.56,"h":18.8,"l":18.505,"n":385,"o":18.8,"t":"2025-03-26T04:00:00Z","v":49991,"vw":18.658504},{"c":18.51,"h":18.52,"l":18.36,"n":312,"o":18.49,"t":"2025-03-27T04:00:00Z","v":41295,"vw":18.465449},{"c":18.4614,"h":18.492,"l":18.21,"n":276,"o":18.36,"t":"2025-03-28T04:00:00Z","v":39664,"vw":18.331262},{"c":18.56,"h":18.58,"l":18.1701,"n":629,"o":18.51,"t":"2025-03-31T04:00:00Z","v":77839,"vw":18.416661},{"c":18.72,"h":18.79,"l":18.67,"n":389,"o":18.67,"t":"2025-04-01T04:00:00Z","v":67360,"vw":18.715326},{"c":18.7,"h":18.755,"l":18.5529,"n":224,"o":18.6,"t":"2025-04-02T04:00:00Z","v":46430,"vw":18.697684},{"c":18.68,"h":18.78,"l":18.4,"n":571,"o":18.49,"t":"2025-04-03T04:00:00Z","v":91276,"vw":18.656621},{"c":18.74,"h":18.78,"l":18.3716,"n":407,"o":18.49,"t":"2025-04-04T04:00:00Z","v":52674,"vw":18.603567},{"c":18.72,"h":18.88,"l":18.56,"n":651,"o":18.56,"t":"2025-04-07T04:00:00Z","v":103863,"vw":18.758248},{"c":18.74,"h":18.93,"l":18.71,"n":337,"o":18.82,"t":"2025-04-08T04:00:00Z","v":53569,"vw":18.760901},{"c":19.05,"h":19.05,"l":18.7501,"n":596,"o":18.9,"t":"2025-04-09T04:00:00Z","v":110950,"vw":18.927051},{"c":19.18,"h":19.298,"l":18.98,"n":776,"o":19.01,"t":"2025-04-10T04:00:00Z","v":132732,"vw":19.133272},{"c":19.58,"h":19.64,"l":19.31,"n":1672,"o":19.38,"t":"2025-04-11T04:00:00Z","v":339496,"vw":19.552673},{"c":19.42,"h":19.7,"l":19.42,"n":938,"o":19.63,"t":"2025-04-14T04:00:00Z","v":185428,"vw":19.599536},{"c":19.5,"h":19.65,"l":19.44,"n":403,"o":19.58,"t":"2025-04-15T04:00:00Z","v":142823,"vw":19.529204},{"c":19.58,"h":19.7097,"l":19.55,"n":327,"o":19.66,"t":"2025-04-16T04:00:00Z","v":42324,"vw":19.617904},{"c":19.58,"h":19.6842,"l":19.5267,"n":301,"o":19.62,"t":"2025-04-17T04:00:00Z","v":59177,"vw":19.629722},{"c":19.51,"h":19.76,"l":19.49,"n":452,"o":19.76,"t":"2025-04-21T04:00:00Z","v":61099,"vw":19.618296},{"c":19.23,"h":19.37,"l":19.2,"n":548,"o":19.34,"t":"2025-04-22T04:00:00Z","v":109527,"vw":19.256888},{"c":19.09,"h":19.16,"l":19.0102,"n":301,"o":19.08,"t":"2025-04-23T04:00:00Z","v":48229,"vw":19.082527},{"c":19.1283,"h":19.19,"l":19.0501,"n":309,"o":19.1,"t":"2025-04-24T04:00:00Z","v":37260,"vw":19.11699},{"c":19.17,"h":19.24,"l":19.115,"n":530,"o":19.17,"t":"2025-04-25T04:00:00Z","v":122431,"vw":19.174476},{"c":18.98,"h":19.1,"l":18.823,"n":430,"o":18.9,"t":"2025-04-28T04:00:00Z","v":78598,"vw":18.967771},{"c":18.65,"h":19.02,"l":18.65,"n":521,"o":18.96,"t":"2025-04-29T04:00:00Z","v":69759,"vw":18.75815},{"c":18.74,"h":18.87,"l":18.6,"n":402,"o":18.6,"t":"2025-04-30T04:00:00Z","v":56320,"vw":18.783419},{"c":18.78,"h":18.87,"l":18.64,"n":304,"o":18.87,"t":"2025-05-01T04:00:00Z","v":88110,"vw":18.771028},{"c":18.81,"h":18.992,"l":18.76,"n":202,"o":18.85,"t":"2025-05-02T04:00:00Z","v":52312,"vw":18.842042},{"c":18.37,"h":18.75,"l":18.36,"n":507,"o":18.72,"t":"2025-05-05T04:00:00Z","v":89715,"vw":18.504221},{"c":18.37,"h":18.44,"l":18.3,"n":308,"o":18.42,"t":"2025-05-06T04:00:00Z","v":100394,"vw":18.381941},{"c":18.27,"h":18.56,"l":18.23,"n":396,"o":18.49,"t":"2025-05-07T04:00:00Z","v":182082,"vw":18.424553},{"c":18.16,"h":18.3,"l":18.02,"n":412,"o":18.3,"t":"2025-05-08T04:00:00Z","v":41725,"vw":18.113683},{"c":18.24,"h":18.42,"l":18.182,"n":673,"o":18.2,"t":"2025-05-09T04:00:00Z","v":144962,"vw":18.270733},{"c":18.3,"h":18.6,"l":18.3,"n":596,"o":18.45,"t":"2025-05-12T04:00:00Z","v":121642,"vw":18.380224},{"c":18.18,"h":18.29,"l":18.1101,"n":291,"o":18.26,"t":"2025-05-13T04:00:00Z","v":34638,"vw":18.210237},{"c":18.13,"h":18.23,"l":18.07,"n":326,"o":18.09,"t":"2025-05-14T04:00:00Z","v":52212,"vw":18.161299},{"c":18.11,"h":18.21,"l":18,"n":352,"o":18.21,"t":"2025-05-15T04:00:00Z","v":52448,"vw":18.057445},{"c":17.94,"h":18.09,"l":17.9,"n":618,"o":18.04,"t":"2025-05-16T04:00:00Z","v":81263,"vw":17.972039},{"c":18.19,"h":18.26,"l":17.98,"n":510,"o":18.06,"t":"2025-05-19T04:00:00Z","v":86083,"vw":18.106349},{"c":18.5,"h":18.5,"l":18.3424,"n":376,"o":18.4,"t":"2025-05-20T04:00:00Z","v":84601,"vw":18.422639},{"c":18.71,"h":18.74,"l":18.5258,"n":259,"o":18.54,"t":"2025-05-21T04:00:00Z","v":43063,"vw":18.638987},{"c":18.61,"h":18.74,"l":18.57,"n":174,"o":18.7,"t":"2025-05-22T04:00:00Z","v":25644,"vw":18.674711},{"c":18.52,"h":18.63,"l":18.46,"n":172,"o":18.63,"t":"2025-05-23T04:00:00Z","v":22982,"vw":18.539465},{"c":18.38,"h":18.64,"l":18.3338,"n":256,"o":18.5,"t":"2025-05-27T04:00:00Z","v":36402,"vw":18.424059},{"c":18.24,"h":18.5876,"l":18.24,"n":168,"o":18.43,"t":"2025-05-28T04:00:00Z","v":25492,"vw":18.320501},{"c":18.16,"h":18.295,"l":18.11,"n":202,"o":18.2,"t":"2025-05-29T04:00:00Z","v":34269,"vw":18.187052},{"c":18.12,"h":18.31,"l":18.04,"n":179,"o":18.21,"t":"2025-05-30T04:00:00Z","v":23779,"vw":18.137846},{"c":18.02,"h":18.25,"l":18,"n":881,"o":18.17,"t":"2025-06-02T04:00:00Z","v":134110,"vw":18.064348},{"c":18.21,"h":18.22,"l":18.07,"n":240,"o":18.08,"t":"2025-06-03T04:00:00Z","v":46397,"vw":18.154259},{"c":18.38,"h":18.4,"l":18.2,"n":209,"o":18.3,"t":"2025-06-04T04:00:00Z","v":36107,"vw":18.337538},{"c":18.5,"h":18.545,"l":18.3699,"n":242,"o":18.38,"t":"2025-06-05T04:00:00Z","v":42838,"vw":18.471766},{"c":18.62,"h":18.62,"l":18.4001,"n":462,"o":18.53,"t":"2025-06-06T04:00:00Z","v":67425,"vw":18.531216},{"c":18.26,"h":18.53,"l":18.19,"n":424,"o":18.46,"t":"2025-06-09T04:00:00Z","v":81583,"vw":18.285122},{"c":18.27,"h":18.3,"l":18.115,"n":214,"o":18.23,"t":"2025-06-10T04:00:00Z","v":25726,"vw":18.213356},{"c":18.26,"h":18.4896,"l":18.23,"n":241,"o":18.41,"t":"2025-06-11T04:00:00Z","v":36463,"vw":18.28886},{"c":18.31,"h":18.3799,"l":18.2004,"n":177,"o":18.36,"t":"2025-06-12T04:00:00Z","v":21993,"vw":18.282156},{"c":18.39,"h":18.44,"l":18.22,"n":164,"o":18.22,"t":"2025-06-13T04:00:00Z","v":54205,"vw":18.364809},{"c":18.09,"h":18.24,"l":18.06,"n":381,"o":18.23,"t":"2025-06-16T04:00:00Z","v":62683,"vw":18.129236},{"c":18.23,"h":18.3,"l":18.15,"n":196,"o":18.15,"t":"2025-06-17T04:00:00Z","v":25378,"vw":18.246627},{"c":18.4,"h":18.49,"l":18.17,"n":286,"o":18.17,"t":"2025-06-18T04:00:00Z","v":42591,"vw":18.39544},{"c":18.34,"h":18.4864,"l":18.29,"n":184,"o":18.44,"t":"2025-06-20T04:00:00Z","v":24907,"vw":18.372071},{"c":17.96,"h":18.22,"l":17.95,"n":445,"o":18.22,"t":"2025-06-23T04:00:00Z","v":49962,"vw":18.04135},{"c":17.84,"h":17.99,"l":17.77,"n":475,"o":17.94,"t":"2025-06-24T04:00:00Z","v":89318,"vw":17.853271},{"c":17.6,"h":17.89,"l":17.53,"n":958,"o":17.89,"t":"2025-06-25T04:00:00Z","v":78373,"vw":17.600419},{"c":17.56,"h":17.67,"l":17.51,"n":580,"o":17.67,"t":"2025-06-26T04:00:00Z","v":68120,"vw":17.563045},{"c":17.72,"h":17.8,"l":17.59,"n":261,"o":17.7,"t":"2025-06-27T04:00:00Z","v":20861,"vw":17.681073},{"c":17.696,"h":17.81,"l":17.62,"n":381,"o":17.64,"t":"2025-06-30T04:00:00Z","v":50844,"vw":17.711323},{"c":17.58,"h":17.69,"l":17.24,"n":437,"o":17.55,"t":"2025-07-01T04:00:00Z","v":42278,"vw":17.508599},{"c":18.01,"h":18.022,"l":17.46,"n":482,"o":17.52,"t":"2025-07-02T04:00:00Z","v":59563,"vw":17.836208},{"c":18.16,"h":18.275,"l":18.11,"n":267,"o":18.13,"t":"2025-07-03T04:00:00Z","v":33606,"vw":18.185319},{"c":17.54,"h":17.825,"l":17.52,"n":753,"o":17.69,"t":"2025-07-07T04:00:00Z","v":74948,"vw":17.66954},{"c":17.34,"h":17.49,"l":17.29,"n":537,"o":17.46,"t":"2025-07-08T04:00:00Z","v":57888,"vw":17.350711},{"c":17.39,"h":17.3939,"l":17.26,"n":4563,"o":17.34,"t":"2025-07-09T04:00:00Z","v":41048,"vw":17.324888},{"c":17.39,"h":17.4,"l":17.27,"n":1161,"o":17.34,"t":"2025-07-10T04:00:00Z","v":23482,"vw":17.358154},{"c":17.27,"h":17.41,"l":17.21,"n":472,"o":17.36,"t":"2025-07-11T04:00:00Z","v":39559,"vw":17.292401},{"c":17.46,"h":17.46,"l":17.2991,"n":416,"o":17.35,"t":"2025-07-14T04:00:00Z","v":32176,"vw":17.390622},{"c":17.51,"h":17.6493,"l":17.25,"n":314,"o":17.3,"t":"2025-07-15T04:00:00Z","v":23674,"vw":17.495872},{"c":17.625,"h":17.69,"l":17.56,"n":247,"o":17.62,"t":"2025-07-16T04:00:00Z","v":13884,"vw":17.607074},{"c":17.55,"h":17.74,"l":17.5,"n":430,"o":17.73,"t":"2025-07-17T04:00:00Z","v":46237,"vw":17.592167},{"c":17.81,"h":17.855,"l":17.66,"n":360,"o":17.66,"t":"2025-07-18T04:00:00Z","v":26803,"vw":17.798539},{"c":17.58,"h":17.8,"l":17.52,"n":520,"o":17.71,"t":"2025-07-21T04:00:00Z","v":54004,"vw":17.589723},{"c":17.46,"h":17.565,"l":17.46,"n":187,"o":17.47,"t":"2025-07-22T04:00:00Z","v":23806,"vw":17.513326},{"c":17.47,"h":17.52,"l":17.4244,"n":239,"o":17.52,"t":"2025-07-23T04:00:00Z","v":26182,"vw":17.472414},{"c":17.57,"h":17.5945,"l":17.49,"n":218,"o":17.49,"t":"2025-07-24T04:00:00Z","v":13007,"vw":17.545529},{"c":17.49,"h":17.53,"l":17.46,"n":239,"o":17.48,"t":"2025-07-25T04:00:00Z","v":26936,"vw":17.489332},{"c":17.333,"h":17.47,"l":17.29,"n":361,"o":17.45,"t":"2025-07-28T04:00:00Z","v":32363,"vw":17.360452},{"c":17.2,"h":17.3,"l":17.16,"n":533,"o":17.29,"t":"2025-07-29T04:00:00Z","v":34018,"vw":17.221959},{"c":17.25,"h":17.3499,"l":17.15,"n":191,"o":17.2,"t":"2025-07-30T04:00:00Z","v":21698,"vw":17.285007},{"c":17.264,"h":17.3199,"l":17.11,"n":285,"o":17.15,"t":"2025-07-31T04:00:00Z","v":18298,"vw":17.202669},{"c":17.17,"h":17.2999,"l":17.1698,"n":232,"o":17.25,"t":"2025-08-01T04:00:00Z","v":10531,"vw":17.220316},{"c":17.12,"h":17.22,"l":17.08,"n":399,"o":17.16,"t":"2025-08-04T04:00:00Z","v":21854,"vw":17.130754},{"c":16.9,"h":17.1,"l":16.9,"n":853,"o":17.1,"t":"2025-08-05T04:00:00Z","v":104089,"vw":16.944414},{"c":16.917,"h":17.0257,"l":16.72,"n":461,"o":16.92,"t":"2025-08-06T04:00:00Z","v":60725,"vw":16.834985},{"c":17.08,"h":17.09,"l":16.99,"n":369,"o":17.03,"t":"2025-08-07T04:00:00Z","v":46336,"vw":17.049208},{"c":17.04,"h":17.185,"l":17,"n":278,"o":17.12,"t":"2025-08-08T04:00:00Z","v":33562,"vw":17.07575},{"c":17.14,"h":17.18,"l":17.095,"n":246,"o":17.1016,"t":"2025-08-11T04:00:00Z","v":20437,"vw":17.130028},{"c":16.71,"h":17.02,"l":16.61,"n":766,"o":16.99,"t":"2025-08-12T04:00:00Z","v":70448,"vw":16.756185},{"c":16.8,"h":16.85,"l":16.665,"n":448,"o":16.82,"t":"2025-08-13T04:00:00Z","v":41851,"vw":16.77893},{"c":16.77,"h":16.84,"l":16.65,"n":277,"o":16.66,"t":"2025-08-14T04:00:00Z","v":21728,"vw":16.746914},{"c":17.0917,"h":17.1,"l":16.861,"n":354,"o":16.9,"t":"2025-08-15T04:00:00Z","v":51873,"vw":17.01499},{"c":17.1002,"h":17.1496,"l":16.98,"n":598,"o":16.98,"t":"2025-08-18T04:00:00Z","v":318900,"vw":17.103935},{"c":16.9928,"h":17.1,"l":16.85,"n":349,"o":17,"t":"2025-08-19T04:00:00Z","v":39663,"vw":17.011208},{"c":17.07,"h":17.09,"l":17,"n":339,"o":17,"t":"2025-08-20T04:00:00Z","v":41585,"vw":17.066978},{"c":17.31,"h":17.36,"l":17.1,"n":733,"o":17.15,"t":"2025-08-21T04:00:00Z","v":364474,"vw":17.216291},{"c":17.3,"h":17.35,"l":17.2501,"n":302,"o":17.3,"t":"2025-08-22T04:00:00Z","v":66764,"vw":17.303336},{"c":17.35,"h":17.47,"l":17.27,"n":395,"o":17.37,"t":"2025-08-25T04:00:00Z","v":39997,"vw":17.396084},{"c":17.22,"h":17.29,"l":17.17,"n":252,"o":17.28,"t":"2025-08-26T04:00:00Z","v":61704,"vw":17.226562},{"c":17.1,"h":17.17,"l":17.0867,"n":359,"o":17.17,"t":"2025-08-27T04:00:00Z","v":43738,"vw":17.116295},{"c":17.26,"h":17.28,"l":17.02,"n":359,"o":17.1,"t":"2025-08-28T04:00:00Z","v":77736,"vw":17.151814},{"c":17.57,"h":17.6,"l":17.28,"n":630,"o":17.28,"t":"2025-08-29T04:00:00Z","v":129709,"vw":17.496087},{"c":17.72,"h":17.7397,"l":17.4334,"n":675,"o":17.49,"t":"2025-09-02T04:00:00Z","v":127458,"vw":17.626655},{"c":17.56,"h":17.7399,"l":17.483,"n":404,"o":17.63,"t":"2025-09-03T04:00:00Z","v":90661,"vw":17.551437},{"c":17.64,"h":17.6473,"l":17.3801,"n":363,"o":17.53,"t":"2025-09-04T04:00:00Z","v":47802,"vw":17.527663},{"c":17.53,"h":17.7489,"l":17.51,"n":303,"o":17.69,"t":"2025-09-05T04:00:00Z","v":41156,"vw":17.649252},{"c":17.66,"h":17.67,"l":17.45,"n":311,"o":17.5,"t":"2025-09-08T04:00:00Z","v":70563,"vw":17.579275},{"c":17.58,"h":17.67,"l":17.55,"n":255,"o":17.55,"t":"2025-09-09T04:00:00Z","v":30128,"vw":17.601359},{"c":17.47,"h":17.6,"l":17.42,"n":345,"o":17.56,"t":"2025-09-10T04:00:00Z","v":50506,"vw":17.555952},{"c":17.6,"h":17.66,"l":17.51,"n":278,"o":17.56,"t":"2025-09-11T04:00:00Z","v":24043,"vw":17.596022},{"c":17.9,"h":17.96,"l":17.53,"n":541,"o":17.63,"t":"2025-09-12T04:00:00Z","v":98872,"vw":17.742727},{"c":17.78,"h":17.92,"l":17.75,"n":1065,"o":17.85,"t":"2025-09-15T04:00:00Z","v":230436,"vw":17.838483},{"c":17.96,"h":18,"l":17.86,"n":692,"o":17.89,"t":"2025-09-16T04:00:00Z","v":183021,"vw":17.968555},{"c":17.88,"h":18.02,"l":17.84,"n":372,"o":18,"t":"2025-09-17T04:00:00Z","v":103718,"vw":17.95522},{"c":17.74,"h":17.87,"l":17.74,"n":438,"o":17.87,"t":"2025-09-18T04:00:00Z","v":48926,"vw":17.786694},{"c":17.74,"h":17.9,"l":17.67,"n":303,"o":17.8,"t":"2025-09-19T04:00:00Z","v":34527,"vw":17.750422},{"c":17.61,"h":17.71,"l":17.52,"n":445,"o":17.59,"t":"2025-09-22T04:00:00Z","v":69251,"vw":17.563563},{"c":17.75,"h":17.765,"l":17.62,"n":288,"o":17.62,"t":"2025-09-23T04:00:00Z","v":32765,"vw":17.689926},{"c":17.72,"h":17.8394,"l":17.6908,"n":471,"o":17.81,"t":"2025-09-24T04:00:00Z","v":50292,"vw":17.739448},{"c":17.72,"h":17.848,"l":17.701,"n":357,"o":17.83,"t":"2025-09-25T04:00:00Z","v":60484,"vw":17.746224},{"c":17.62,"h":17.69,"l":17.6,"n":360,"o":17.69,"t":"2025-09-26T04:00:00Z","v":56061,"vw":17.634873},{"c":17.63,"h":17.6597,"l":17.5372,"n":393,"o":17.57,"t":"2025-09-29T04:00:00Z","v":46764,"vw":17.604528},{"c":17.45,"h":17.57,"l":17.41,"n":436,"o":17.55,"t":"2025-09-30T04:00:00Z","v":59849,"vw":17.487248},{"c":17.55,"h":17.6,"l":17.3,"n":501,"o":17.32,"t":"2025-10-01T04:00:00Z","v":49542,"vw":17.405814},{"c":17.67,"h":17.71,"l":17.4853,"n":460,"o":17.5,"t":"2025-10-02T04:00:00Z","v":97338,"vw":17.594327},{"c":17.61,"h":17.7099,"l":17.59,"n":337,"o":17.65,"t":"2025-10-03T04:00:00Z","v":43930,"vw":17.628327},{"c":17.6,"h":17.65,"l":17.51,"n":345,"o":17.6,"t":"2025-10-06T04:00:00Z","v":31891,"vw":17.586398},{"c":17.5094,"h":17.66,"l":17.509,"n":241,"o":17.59,"t":"2025-10-07T04:00:00Z","v":20075,"vw":17.547459},{"c":17.58,"h":17.6025,"l":17.537,"n":276,"o":17.57,"t":"2025-10-08T04:00:00Z","v":40055,"vw":17.576124},{"c":17.45,"h":17.567,"l":17.45,"n":300,"o":17.53,"t":"2025-10-09T04:00:00Z","v":33250,"vw":17.489569},{"c":17.3,"h":17.41,"l":17.26,"n":481,"o":17.41,"t":"2025-10-10T04:00:00Z","v":85620,"vw":17.322529},{"c":17.22,"h":17.315,"l":17.22,"n":333,"o":17.27,"t":"2025-10-13T04:00:00Z","v":60118,"vw":17.242625},{"c":17.26,"h":17.3,"l":17.1905,"n":398,"o":17.1905,"t":"2025-10-14T04:00:00Z","v":44827,"vw":17.256401},{"c":17.42,"h":17.45,"l":17.23,"n":324,"o":17.26,"t":"2025-10-15T04:00:00Z","v":30848,"vw":17.361567},{"c":17.51,"h":17.56,"l":17.38,"n":337,"o":17.39,"t":"2025-10-16T04:00:00Z","v":40567,"vw":17.510026},{"c":17.54,"h":17.6144,"l":17.52,"n":251,"o":17.59,"t":"2025-10-17T04:00:00Z","v":27601,"vw":17.571772},{"c":17.57,"h":17.58,"l":17.4703,"n":283,"o":17.57,"t":"2025-10-20T04:00:00Z","v":29496,"vw":17.537142},{"c":17.46,"h":17.55,"l":17.4118,"n":285,"o":17.51,"t":"2025-10-21T04:00:00Z","v":46208,"vw":17.484355},{"c":17.53,"h":17.54,"l":17.44,"n":486,"o":17.49,"t":"2025-10-22T04:00:00Z","v":71692,"vw":17.484339},{"c":17.67,"h":17.72,"l":17.47,"n":608,"o":17.53,"t":"2025-10-23T04:00:00Z","v":103010,"vw":17.64543},{"c":17.615,"h":17.679,"l":17.5937,"n":376,"o":17.66,"t":"2025-10-24T04:00:00Z","v":73142,"vw":17.618879},{"c":17.87,"h":17.96,"l":17.7728,"n":583,"o":17.84,"t":"2025-10-27T04:00:00Z","v":95043,"vw":17.867296},{"c":17.91,"h":18.0893,"l":17.84,"n":731,"o":17.96,"t":"2025-10-28T04:00:00Z","v":152474,"vw":17.980176},{"c":17.9166,"h":17.95,"l":17.815,"n":339,"o":17.83,"t":"2025-10-29T04:00:00Z","v":34140,"vw":17.88404},{"c":17.83,"h":17.896,"l":17.72,"n":344,"o":17.89,"t":"2025-10-30T04:00:00Z","v":45432,"vw":17.80221},{"c":17.7943,"h":17.8499,"l":17.68,"n":355,"o":17.75,"t":"2025-10-31T04:00:00Z","v":61594,"vw":17.747393},{"c":17.97,"h":17.99,"l":17.729,"n":566,"o":17.89,"t":"2025-11-03T05:00:00Z","v":85402,"vw":17.922922},{"c":17.87,"h":17.88,"l":17.8,"n":366,"o":17.84,"t":"2025-11-04T05:00:00Z","v":38428,"vw":17.83799},{"c":18.05,"h":18.05,"l":17.89,"n":345,"o":17.89,"t":"2025-11-05T05:00:00Z","v":50051,"vw":17.991318},{"c":17.83,"h":17.98,"l":17.8001,"n":400,"o":17.98,"t":"2025-11-06T05:00:00Z","v":51880,"vw":17.872992},{"c":17.7654,"h":17.8699,"l":17.75,"n":321,"o":17.82,"t":"2025-11-07T05:00:00Z","v":39512,"vw":17.806281},{"c":17.8806,"h":17.9191,"l":17.751,"n":274,"o":17.85,"t":"2025-11-10T05:00:00Z","v":24996,"vw":17.830759},{"c":18.01,"h":18.02,"l":17.77,"n":298,"o":17.77,"t":"2025-11-11T05:00:00Z","v":29684,"vw":17.942368},{"c":18.0265,"h":18.055,"l":17.9413,"n":363,"o":17.97,"t":"2025-11-12T05:00:00Z","v":47900,"vw":18.00451},{"c":18.27,"h":18.29,"l":18.02,"n":647,"o":18.08,"t":"2025-11-13T05:00:00Z","v":95068,"vw":18.164754},{"c":17.9,"h":18.29,"l":17.85,"n":730,"o":18.25,"t":"2025-11-14T05:00:00Z","v":98759,"vw":18.031892},{"c":18.018,"h":18.1023,"l":17.92,"n":591,"o":17.92,"t":"2025-11-17T05:00:00Z","v":91679,"vw":18.010422},{"c":18.02,"h":18.1,"l":17.9706,"n":418,"o":18.03,"t":"2025-11-18T05:00:00Z","v":82500,"vw":18.028593},{"c":17.745,"h":18,"l":17.7291,"n":376,"o":18,"t":"2025-11-19T05:00:00Z","v":63494,"vw":17.817888},{"c":17.6,"h":17.81,"l":17.59,"n":403,"o":17.81,"t":"2025-11-20T05:00:00Z","v":89706,"vw":17.658283},{"c":17.6,"h":17.65,"l":17.52,"n":314,"o":17.55,"t":"2025-11-21T05:00:00Z","v":41337,"vw":17.585176},{"c":17.59,"h":17.65,"l":17.5,"n":286,"o":17.55,"t":"2025-11-24T05:00:00Z","v":44252,"vw":17.598792},{"c":17.6419,"h":17.69,"l":17.595,"n":217,"o":17.62,"t":"2025-11-25T05:00:00Z","v":27862,"vw":17.644386},{"c":17.94,"h":17.94,"l":17.7,"n":602,"o":17.75,"t":"2025-11-26T05:00:00Z","v":36441,"vw":17.871254},{"c":17.9726,"h":18.02,"l":17.84,"n":270,"o":17.92,"t":"2025-11-28T05:00:00Z","v":44702,"vw":17.946164},{"c":17.9073,"h":18.0099,"l":17.87,"n":239,"o":17.9,"t":"2025-12-01T05:00:00Z","v":22430,"vw":17.952471},{"c":18.05,"h":18.1253,"l":17.8201,"n":323,"o":17.89,"t":"2025-12-02T05:00:00Z","v":31014,"vw":18.027323},{"c":17.81,"h":17.98,"l":17.81,"n":623,"o":17.98,"t":"2025-12-03T05:00:00Z","v":82447,"vw":17.856997},{"c":17.89,"h":17.9441,"l":17.7601,"n":507,"o":17.88,"t":"2025-12-04T05:00:00Z","v":72672,"vw":17.885925},{"c":17.85,"h":17.95,"l":17.85,"n":347,"o":17.87,"t":"2025-12-05T05:00:00Z","v":78586,"vw":17.876872},{"c":17.8376,"h":17.94,"l":17.79,"n":226,"o":17.87,"t":"2025-12-08T05:00:00Z","v":13615,"vw":17.849372},{"c":17.95,"h":17.9999,"l":17.83,"n":220,"o":17.83,"t":"2025-12-09T05:00:00Z","v":26574,"vw":17.93941},{"c":17.8259,"h":17.93,"l":17.81,"n":242,"o":17.93,"t":"2025-12-10T05:00:00Z","v":21133,"vw":17.862276},{"c":17.9,"h":17.955,"l":17.85,"n":291,"o":17.93,"t":"2025-12-11T05:00:00Z","v":51709,"vw":17.916283},{"c":17.75,"h":17.915,"l":17.745,"n":251,"o":17.86,"t":"2025-12-12T05:00:00Z","v":25387,"vw":17.832913},{"c":17.7021,"h":17.745,"l":17.61,"n":455,"o":17.72,"t":"2025-12-15T05:00:00Z","v":63396,"vw":17.684621},{"c":17.59,"h":17.69,"l":17.5642,"n":499,"o":17.69,"t":"2025-12-16T05:00:00Z","v":44916,"vw":17.59125},{"c":17.71,"h":17.73,"l":17.62,"n":340,"o":17.65,"t":"2025-12-17T05:00:00Z","v":31551,"vw":17.690654},{"c":17.84,"h":17.87,"l":17.75,"n":301,"o":17.75,"t":"2025-12-18T05:00:00Z","v":71178,"vw":17.820733},{"c":17.7905,"h":17.86,"l":17.78,"n":274,"o":17.86,"t":"2025-12-19T05:00:00Z","v":40150,"vw":17.81279},{"c":17.89,"h":17.935,"l":17.88,"n":457,"o":17.93,"t":"2025-12-22T05:00:00Z","v":70120,"vw":17.912706},{"c":17.93,"h":17.9658,"l":17.9,"n":396,"o":17.9,"t":"2025-12-23T05:00:00Z","v":30543,"vw":17.931922},{"c":18.07,"h":18.09,"l":17.99,"n":274,"o":18.01,"t":"2025-12-24T05:00:00Z","v":40153,"vw":18.03279},{"c":18.1,"h":18.13,"l":18.06,"n":250,"o":18.07,"t":"2025-12-26T05:00:00Z","v":21546,"vw":18.08306},{"c":17.82,"h":17.99,"l":17.8,"n":564,"o":17.99,"t":"2025-12-29T05:00:00Z","v":94192,"vw":17.892462},{"c":17.73,"h":17.84,"l":17.72,"n":453,"o":17.84,"t":"2025-12-30T05:00:00Z","v":39859,"vw":17.754542},{"c":17.73,"h":17.7766,"l":17.7,"n":344,"o":17.72,"t":"2025-12-31T05:00:00Z","v":71672,"vw":17.745358},{"c":17.63,"h":17.72,"l":17.59,"n":372,"o":17.72,"t":"2026-01-02T05:00:00Z","v":36403,"vw":17.632901},{"c":17.86,"h":17.88,"l":17.72,"n":647,"o":17.72,"t":"2026-01-05T05:00:00Z","v":57588,"vw":17.833978},{"c":17.81,"h":17.9454,"l":17.79,"n":393,"o":17.84,"t":"2026-01-06T05:00:00Z","v":32248,"vw":17.87893},{"c":17.91,"h":17.93,"l":17.86,"n":289,"o":17.91,"t":"2026-01-07T05:00:00Z","v":24189,"vw":17.902218},{"c":17.95,"h":17.9907,"l":17.898,"n":480,"o":17.9,"t":"2026-01-08T05:00:00Z","v":74316,"vw":17.945645},{"c":17.89,"h":17.98,"l":17.87,"n":320,"o":17.88,"t":"2026-01-09T05:00:00Z","v":33269,"vw":17.915818},{"c":17.15,"h":18.0124,"l":17.1,"n":1330,"o":17.99,"t":"2026-01-12T05:00:00Z","v":169650,"vw":17.397832},{"c":17,"h":17.14,"l":17,"n":622,"o":17.03,"t":"2026-01-13T05:00:00Z","v":60598,"vw":17.052694},{"c":17.09,"h":17.16,"l":17.02,"n":440,"o":17.15,"t":"2026-01-14T05:00:00Z","v":44929,"vw":17.083624},{"c":17.05,"h":17.14,"l":17.01,"n":410,"o":17.13,"t":"2026-01-15T05:00:00Z","v":45403,"vw":17.100578},{"c":17.175,"h":17.22,"l":17.06,"n":327,"o":17.06,"t":"2026-01-16T05:00:00Z","v":28382,"vw":17.165639},{"c":17.18,"h":17.23,"l":17.1101,"n":386,"o":17.15,"t":"2026-01-20T05:00:00Z","v":43581,"vw":17.168669},{"c":17.15,"h":17.28,"l":17.11,"n":277,"o":17.27,"t":"2026-01-21T05:00:00Z","v":19334,"vw":17.179407},{"c":17.19,"h":17.21,"l":17.12,"n":238,"o":17.16,"t":"2026-01-22T05:00:00Z","v":62347,"vw":17.180121},{"c":17.42,"h":17.43,"l":17.25,"n":410,"o":17.29,"t":"2026-01-23T05:00:00Z","v":73451,"vw":17.386362},{"c":17.35,"h":17.4,"l":17.33,"n":492,"o":17.39,"t":"2026-01-26T05:00:00Z","v":58252,"vw":17.360993},{"c":17.3175,"h":17.41,"l":17.28,"n":270,"o":17.41,"t":"2026-01-27T05:00:00Z","v":38453,"vw":17.323192},{"c":17.43,"h":17.51,"l":17.4,"n":558,"o":17.4,"t":"2026-01-28T05:00:00Z","v":88359,"vw":17.451924},{"c":17.5,"h":17.589,"l":17.4198,"n":471,"o":17.49,"t":"2026-01-29T05:00:00Z","v":80384,"vw":17.473393},{"c":17.48,"h":17.48,"l":17.25,"n":406,"o":17.4,"t":"2026-01-30T05:00:00Z","v":54950,"vw":17.324184},{"c":17.28,"h":17.33,"l":17.22,"n":427,"o":17.33,"t":"2026-02-02T05:00:00Z","v":47860,"vw":17.258534},{"c":17.37,"h":17.38,"l":17.31,"n":352,"o":17.37,"t":"2026-02-03T05:00:00Z","v":49252,"vw":17.342468},{"c":17.39,"h":17.5184,"l":17.283,"n":373,"o":17.35,"t":"2026-02-04T05:00:00Z","v":78958,"vw":17.387573},{"c":17.595,"h":17.62,"l":17.3501,"n":437,"o":17.38,"t":"2026-02-05T05:00:00Z","v":57050,"vw":17.530214},{"c":17.5,"h":17.6341,"l":17.43,"n":380,"o":17.57,"t":"2026-02-06T05:00:00Z","v":87627,"vw":17.569015},{"c":17.42,"h":17.4499,"l":17.35,"n":254,"o":17.43,"t":"2026-02-09T05:00:00Z","v":24063,"vw":17.390633},{"c":17.46,"h":17.46,"l":17.41,"n":224,"o":17.45,"t":"2026-02-10T05:00:00Z","v":37851,"vw":17.441945},{"c":17.45,"h":17.499,"l":17.355,"n":507,"o":17.41,"t":"2026-02-11T05:00:00Z","v":58341,"vw":17.429595},{"c":17.62,"h":17.64,"l":17.5,"n":507,"o":17.5,"t":"2026-02-12T05:00:00Z","v":70451,"vw":17.581043},{"c":17.65,"h":17.66,"l":17.58,"n":235,"o":17.6,"t":"2026-02-13T05:00:00Z","v":39054,"vw":17.618813},{"c":17.45,"h":17.518,"l":17.42,"n":545,"o":17.5,"t":"2026-02-17T05:00:00Z","v":48394,"vw":17.477399},{"c":17.44,"h":17.4899,"l":17.43,"n":184,"o":17.46,"t":"2026-02-18T05:00:00Z","v":25987,"vw":17.462922},{"c":17.49,"h":17.49,"l":17.39,"n":424,"o":17.49,"t":"2026-02-19T05:00:00Z","v":90352,"vw":17.436875},{"c":17.62,"h":17.63,"l":17.45,"n":502,"o":17.53,"t":"2026-02-20T05:00:00Z","v":107619,"vw":17.574203},{"c":17.62,"h":17.79,"l":17.55,"n":564,"o":17.55,"t":"2026-02-23T05:00:00Z","v":102424,"vw":17.714826},{"c":17.59,"h":17.615,"l":17.53,"n":579,"o":17.57,"t":"2026-02-24T05:00:00Z","v":77682,"vw":17.556344},{"c":17.7,"h":17.709,"l":17.56,"n":460,"o":17.58,"t":"2026-02-25T05:00:00Z","v":76599,"vw":17.644924},{"c":17.74,"h":17.8,"l":17.6309,"n":600,"o":17.75,"t":"2026-02-26T05:00:00Z","v":93921,"vw":17.727988},{"c":17.89,"h":17.94,"l":17.824,"n":1356,"o":17.89,"t":"2026-02-27T05:00:00Z","v":192627,"vw":17.876941},{"c":17.83,"h":17.92,"l":17.755,"n":948,"o":17.92,"t":"2026-03-02T05:00:00Z","v":142106,"vw":17.815944},{"c":17.89,"h":18.05,"l":17.82,"n":901,"o":17.99,"t":"2026-03-03T05:00:00Z","v":160478,"vw":17.910487},{"c":17.79,"h":17.8,"l":17.68,"n":639,"o":17.76,"t":"2026-03-04T05:00:00Z","v":66645,"vw":17.747071},{"c":18.19,"h":18.21,"l":17.9,"n":2462,"o":17.9,"t":"2026-03-05T05:00:00Z","v":390314,"vw":18.09586},{"c":18.52,"h":18.56,"l":18.3,"n":4498,"o":18.37,"t":"2026-03-06T05:00:00Z","v":943417,"vw":18.426629},{"c":18.2,"h":18.73,"l":18.1635,"n":4795,"o":18.62,"t":"2026-03-09T04:00:00Z","v":1105117,"vw":18.481914},{"c":18.27,"h":18.275,"l":17.96,"n":4763,"o":18.18,"t":"2026-03-10T04:00:00Z","v":1298379,"vw":18.096105},{"c":18.52,"h":18.57,"l":18.3,"n":3259,"o":18.43,"t":"2026-03-11T04:00:00Z","v":751662,"vw":18.477152},{"c":18.59,"h":18.84,"l":18.55,"n":4467,"o":18.73,"t":"2026-03-12T04:00:00Z","v":1079664,"vw":18.696132},{"c":18.67,"h":18.69,"l":18.33,"n":4664,"o":18.49,"t":"2026-03-13T04:00:00Z","v":1126564,"vw":18.539102},{"c":18.26,"h":18.5439,"l":18.13,"n":4127,"o":18.53,"t":"2026-03-16T04:00:00Z","v":918574,"vw":18.297914},{"c":18.33,"h":18.375,"l":18.09,"n":5875,"o":18.28,"t":"2026-03-17T04:00:00Z","v":1393083,"vw":18.240508},{"c":18.63,"h":18.65,"l":18.27,"n":5121,"o":18.27,"t":"2026-03-18T04:00:00Z","v":1096221,"vw":18.529292},{"c":18.83,"h":18.84,"l":18.64,"n":12661,"o":18.74,"t":"2026-03-19T04:00:00Z","v":3329325,"vw":18.76707},{"c":18.8,"h":18.8,"l":18.5814,"n":12088,"o":18.66,"t":"2026-03-20T04:00:00Z","v":2818519,"vw":18.669614},{"c":18.51,"h":18.58,"l":18.31,"n":7530,"o":18.52,"t":"2026-03-23T04:00:00Z","v":1825843,"vw":18.465053},{"c":18.51,"h":18.65,"l":18.41,"n":7100,"o":18.51,"t":"2026-03-24T04:00:00Z","v":1778114,"vw":18.54748},{"c":18.75,"h":18.7599,"l":18.42,"n":6277,"o":18.44,"t":"2026-03-25T04:00:00Z","v":1377623,"vw":18.609354},{"c":18.71,"h":18.8,"l":18.55,"n":6990,"o":18.7,"t":"2026-03-26T04:00:00Z","v":2223147,"vw":18.681227},{"c":18.58,"h":18.81,"l":18.51,"n":8512,"o":18.81,"t":"2026-03-27T04:00:00Z","v":1548219,"vw":18.643296},{"c":18.29,"h":18.53,"l":18.29,"n":11029,"o":18.51,"t":"2026-03-30T04:00:00Z","v":2907765,"vw":18.410012},{"c":18.4,"h":18.508,"l":18.14,"n":6353,"o":18.26,"t":"2026-03-31T04:00:00Z","v":1753787,"vw":18.294552},{"c":18.18,"h":18.2393,"l":17.991,"n":5739,"o":18.18,"t":"2026-04-01T04:00:00Z","v":1674111,"vw":18.091615},{"c":18.19,"h":18.45,"l":18.145,"n":4341,"o":18.39,"t":"2026-04-02T04:00:00Z","v":1076844,"vw":18.255341},{"c":18.29,"h":18.2909,"l":18.15,"n":3451,"o":18.17,"t":"2026-04-06T04:00:00Z","v":1024524,"vw":18.231687},{"c":18.05,"h":18.27,"l":18.05,"n":3737,"o":18.23,"t":"2026-04-07T04:00:00Z","v":897908,"vw":18.141813},{"c":17.99,"h":18.015,"l":17.77,"n":5542,"o":17.85,"t":"2026-04-08T04:00:00Z","v":1770505,"vw":17.903701},{"c":17.89,"h":18.08,"l":17.81,"n":3633,"o":18.06,"t":"2026-04-09T04:00:00Z","v":982237,"vw":17.906056},{"c":17.75,"h":17.855,"l":17.65,"n":7197,"o":17.84,"t":"2026-04-10T04:00:00Z","v":2461548,"vw":17.735079},{"c":17.77,"h":17.955,"l":17.74,"n":4286,"o":17.86,"t":"2026-04-13T04:00:00Z","v":1239445,"vw":17.867255},{"c":17.76,"h":17.93,"l":17.75,"n":3206,"o":17.85,"t":"2026-04-14T04:00:00Z","v":654096,"vw":17.802682},{"c":18.07,"h":18.1,"l":17.9,"n":2733,"o":17.9,"t":"2026-04-15T04:00:00Z","v":535215,"vw":18.032911},{"c":17.97,"h":18.15,"l":17.96,"n":2961,"o":18.06,"t":"2026-04-16T04:00:00Z","v":510485,"vw":18.057996},{"c":17.95,"h":17.99,"l":17.72,"n":4962,"o":17.825,"t":"2026-04-17T04:00:00Z","v":1077850,"vw":17.865479},{"c":18.08,"h":18.1566,"l":17.93,"n":2460,"o":17.96,"t":"2026-04-20T04:00:00Z","v":590407,"vw":18.078675},{"c":18.18,"h":18.235,"l":18.11,"n":2598,"o":18.13,"t":"2026-04-21T04:00:00Z","v":475658,"vw":18.187469},{"c":18.21,"h":18.325,"l":18.19,"n":2521,"o":18.24,"t":"2026-04-22T04:00:00Z","v":547586,"vw":18.243963},{"c":18.28,"h":18.32,"l":18.175,"n":2298,"o":18.21,"t":"2026-04-23T04:00:00Z","v":438962,"vw":18.251774},{"c":18.27,"h":18.33,"l":18.2099,"n":1945,"o":18.33,"t":"2026-04-24T04:00:00Z","v":360634,"vw":18.252528},{"c":18.51,"h":18.51,"l":18.32,"n":2876,"o":18.37,"t":"2026-04-27T04:00:00Z","v":1137850,"vw":18.471319},{"c":18.77,"h":18.78,"l":18.5546,"n":4573,"o":18.7,"t":"2026-04-28T04:00:00Z","v":1222422,"vw":18.702321},{"c":18.84,"h":18.88,"l":18.7132,"n":4074,"o":18.81,"t":"2026-04-29T04:00:00Z","v":1128794,"vw":18.820544},{"c":18.69,"h":18.74,"l":18.585,"n":2402,"o":18.73,"t":"2026-04-30T04:00:00Z","v":552892,"vw":18.666233},{"c":18.89,"h":19.015,"l":18.7301,"n":3284,"o":18.82,"t":"2026-05-01T04:00:00Z","v":948024,"vw":18.877493},{"c":19.12,"h":19.125,"l":18.81,"n":4419,"o":18.85,"t":"2026-05-04T04:00:00Z","v":888905,"vw":19.030849},{"c":18.92,"h":19.02,"l":18.8,"n":3319,"o":19,"t":"2026-05-05T04:00:00Z","v":703315,"vw":18.905824},{"c":18.44,"h":18.69,"l":18.44,"n":4540,"o":18.65,"t":"2026-05-06T04:00:00Z","v":1135112,"vw":18.538626},{"c":18.44,"h":18.47,"l":18.2,"n":4000,"o":18.305,"t":"2026-05-07T04:00:00Z","v":865160,"vw":18.349934},{"c":18.61,"h":18.678,"l":18.4,"n":2643,"o":18.41,"t":"2026-05-08T04:00:00Z","v":446546,"vw":18.562542},{"c":18.76,"h":18.82,"l":18.64,"n":2712,"o":18.72,"t":"2026-05-11T04:00:00Z","v":608279,"vw":18.737353},{"c":18.93,"h":19.02,"l":18.67,"n":3563,"o":18.91,"t":"2026-05-12T04:00:00Z","v":611339,"vw":18.893026},{"c":18.98,"h":19.13,"l":18.917,"n":3309,"o":18.97,"t":"2026-05-13T04:00:00Z","v":585533,"vw":19.02584},{"c":18.53,"h":18.695,"l":18.45,"n":3570,"o":18.69,"t":"2026-05-14T04:00:00Z","v":686333,"vw":18.561157},{"c":18.14,"h":18.41,"l":18.12,"n":3500,"o":18.37,"t":"2026-05-15T04:00:00Z","v":670019,"vw":18.205331},{"c":18.74,"h":18.76,"l":18.53,"n":3326,"o":18.54,"t":"2026-05-18T04:00:00Z","v":845436,"vw":18.667271},{"c":18.74,"h":18.8,"l":18.61,"n":3040,"o":18.71,"t":"2026-05-19T04:00:00Z","v":491606,"vw":18.72194},{"c":18.42,"h":18.61,"l":18.3199,"n":2736,"o":18.54,"t":"2026-05-20T04:00:00Z","v":529234,"vw":18.396138},{"c":18.31,"h":18.505,"l":18.25,"n":2524,"o":18.42,"t":"2026-05-21T04:00:00Z","v":397964,"vw":18.377525},{"c":18.36,"h":18.48,"l":18.31,"n":1745,"o":18.37,"t":"2026-05-22T04:00:00Z","v":281479,"vw":18.380642},{"c":18.18,"h":18.31,"l":18.16,"n":2184,"o":18.25,"t":"2026-05-26T04:00:00Z","v":389163,"vw":18.21529},{"c":18,"h":18.18,"l":18,"n":3149,"o":18.11,"t":"2026-05-27T04:00:00Z","v":900348,"vw":18.049669},{"c":18.21,"h":18.28,"l":18.02,"n":2665,"o":18.14,"t":"2026-05-28T04:00:00Z","v":696738,"vw":18.167777},{"c":17.93,"h":18.14,"l":17.9,"n":2852,"o":18.14,"t":"2026-05-29T04:00:00Z","v":656790,"vw":17.972909},{"c":17.9,"h":18.05,"l":17.7382,"n":3330,"o":17.94,"t":"2026-06-01T04:00:00Z","v":599572,"vw":17.848457},{"c":17.71,"h":17.87,"l":17.69,"n":3153,"o":17.85,"t":"2026-06-02T04:00:00Z","v":580636,"vw":17.730649},{"c":17.47,"h":17.8164,"l":17.46,"n":3380,"o":17.79,"t":"2026-06-03T04:00:00Z","v":679826,"vw":17.582971},{"c":17.23,"h":17.43,"l":17.15,"n":3773,"o":17.41,"t":"2026-06-04T04:00:00Z","v":585392,"vw":17.237908},{"c":17.06,"h":17.2,"l":17,"n":2880,"o":17.13,"t":"2026-06-05T04:00:00Z","v":510847,"vw":17.070475},{"c":17.02,"h":17.13,"l":16.9,"n":2003,"o":17,"t":"2026-06-08T04:00:00Z","v":300821,"vw":17.009585},{"c":17.04,"h":17.235,"l":16.985,"n":2418,"o":17.12,"t":"2026-06-09T04:00:00Z","v":345009,"vw":17.098959},{"c":17.07,"h":17.22,"l":17.05,"n":1523,"o":17.17,"t":"2026-06-10T04:00:00Z","v":225903,"vw":17.113672},{"c":16.72,"h":17.01,"l":16.71,"n":2860,"o":16.96,"t":"2026-06-11T04:00:00Z","v":493052,"vw":16.816091},{"c":16.8,"h":16.92,"l":16.72,"n":1662,"o":16.77,"t":"2026-06-12T04:00:00Z","v":258286,"vw":16.836119},{"c":16.86,"h":16.93,"l":16.59,"n":2506,"o":16.6,"t":"2026-06-15T04:00:00Z","v":511139,"vw":16.800483},{"c":16.93,"h":17.11,"l":16.85,"n":1664,"o":16.85,"t":"2026-06-16T04:00:00Z","v":217074,"vw":16.940368},{"c":17.15,"h":17.16,"l":16.96,"n":1197,"o":17.03,"t":"2026-06-17T04:00:00Z","v":200281,"vw":17.086399},{"c":16.95,"h":17.065,"l":16.89,"n":1641,"o":17.05,"t":"2026-06-18T04:00:00Z","v":273547,"vw":16.970135},{"c":16.77,"h":16.912,"l":16.76,"n":2169,"o":16.9,"t":"2026-06-22T04:00:00Z","v":324685,"vw":16.818531},{"c":16.74,"h":16.83,"l":16.66,"n":1610,"o":16.83,"t":"2026-06-23T04:00:00Z","v":230780,"vw":16.747203},{"c":16.62,"h":16.8096,"l":16.59,"n":2787,"o":16.78,"t":"2026-06-24T04:00:00Z","v":508070,"vw":16.671532},{"c":16.95,"h":17,"l":16.61,"n":3716,"o":16.642,"t":"2026-06-25T04:00:00Z","v":715011,"vw":16.842466},{"c":16.86,"h":17.05,"l":16.86,"n":1933,"o":16.91,"t":"2026-06-26T04:00:00Z","v":267643,"vw":16.949463},{"c":16.47,"h":16.7,"l":16.41,"n":2687,"o":16.685,"t":"2026-06-29T04:00:00Z","v":340492,"vw":16.514842},{"c":16.75,"h":16.88,"l":16.365,"n":5034,"o":16.53,"t":"2026-06-30T04:00:00Z","v":681847,"vw":16.679964},{"c":16.95,"h":17,"l":16.8099,"n":2517,"o":16.92,"t":"2026-07-01T04:00:00Z","v":454685,"vw":16.894308},{"c":16.86,"h":17.08,"l":16.86,"n":2134,"o":16.99,"t":"2026-07-02T04:00:00Z","v":212379,"vw":16.955693},{"c":17.45,"h":17.48,"l":17.2925,"n":2758,"o":17.32,"t":"2026-07-06T04:00:00Z","v":398201,"vw":17.411798},{"c":17.63,"h":17.6599,"l":17.3701,"n":2811,"o":17.48,"t":"2026-07-07T04:00:00Z","v":362635,"vw":17.544318},{"c":17.33,"h":17.65,"l":17.31,"n":1833,"o":17.63,"t":"2026-07-08T04:00:00Z","v":231022,"vw":17.436799},{"c":17.25,"h":17.3651,"l":17.1748,"n":770,"o":17.26,"t":"2026-07-09T04:00:00Z","v":192299,"vw":17.262817},{"c":17.48,"h":17.55,"l":17.22,"n":2771,"o":17.33,"t":"2026-07-10T04:00:00Z","v":406569,"vw":17.433836},{"c":17.55,"h":17.745,"l":17.53,"n":3005,"o":17.65,"t":"2026-07-13T04:00:00Z","v":383863,"vw":17.630505},{"c":17.49,"h":17.525,"l":17.387,"n":1271,"o":17.39,"t":"2026-07-14T04:00:00Z","v":215256,"vw":17.482793},{"c":17.79,"h":17.85,"l":17.585,"n":1790,"o":17.6,"t":"2026-07-15T04:00:00Z","v":253411,"vw":17.736158},{"c":17.62,"h":17.83,"l":17.5901,"n":2135,"o":17.75,"t":"2026-07-16T04:00:00Z","v":304483,"vw":17.659429},{"c":17.78,"h":17.79,"l":17.6,"n":1602,"o":17.76,"t":"2026-07-17T04:00:00Z","v":212348,"vw":17.732713},{"c":17.91,"h":18.03,"l":17.865,"n":2439,"o":17.98,"t":"2026-07-20T04:00:00Z","v":344450,"vw":17.937472},{"c":18.01,"h":18.055,"l":17.84,"n":1522,"o":17.85,"t":"2026-07-21T04:00:00Z","v":249866,"vw":17.965626},{"c":18.28,"h":18.335,"l":18.165,"n":2271,"o":18.2,"t":"2026-07-22T04:00:00Z","v":407897,"vw":18.267629},{"c":18.31,"h":18.435,"l":18.265,"n":2354,"o":18.35,"t":"2026-07-23T04:00:00Z","v":378681,"vw":18.340352},{"c":18.3,"h":18.37,"l":18.0786,"n":1852,"o":18.26,"t":"2026-07-24T04:00:00Z","v":343489,"vw":18.234736},{"c":17.91,"h":18.005,"l":17.875,"n":1959,"o":17.95,"t":"2026-07-27T04:00:00Z","v":353451,"vw":17.922762},{"c":18.08,"h":18.215,"l":17.93,"n":1282,"o":17.93,"t":"2026-07-28T04:00:00Z","v":265880,"vw":18.079585},{"c":17.83,"h":18.01,"l":17.81,"n":1623,"o":18,"t":"2026-07-29T04:00:00Z","v":384475,"vw":17.909776},{"c":17.76,"h":17.99,"l":17.76,"n":975,"o":17.86,"t":"2026-07-30T04:00:00Z","v":149108,"vw":17.872836},{"c":17.65,"h":17.76,"l":17.56,"n":1549,"o":17.74,"t":"2026-07-31T04:00:00Z","v":244069,"vw":17.641804},{"c":17.93,"h":17.96,"l":17.5536,"n":1538,"o":17.58,"t":"2026-08-03T04:00:00Z","v":199161,"vw":17.814896},{"c":17.75,"h":17.82,"l":17.69,"n":1038,"o":17.78,"t":"2026-08-04T04:00:00Z","v":129602,"vw":17.748058},{"c":17.62,"h":17.68,"l":17.5,"n":1791,"o":17.61,"t":"2026-08-05T04:00:00Z","v":369626,"vw":17.609591},{"c":17.61,"h":17.67,"l":17.49,"n":917,"o":17.55,"t":"2026-08-06T04:00:00Z","v":99622,"vw":17.589656},{"c":17.64,"h":17.81,"l":17.605,"n":858,"o":17.75,"t":"2026-08-07T04:00:00Z","v":139204,"vw":17.717817},{"c":17.64,"h":17.78,"l":17.585,"n":903,"o":17.76,"t":"2026-08-10T04:00:00Z","v":103214,"vw":17.654153},{"c":17.57,"h":17.615,"l":17.495,"n":1255,"o":17.52,"t":"2026-08-11T04:00:00Z","v":218196,"vw":17.559453},{"c":18.2,"h":18.22,"l":17.675,"n":3663,"o":17.7,"t":"2026-08-12T04:00:00Z","v":559545,"vw":17.957262},{"c":17.91,"h":18.19,"l":17.8938,"n":1566,"o":18.072,"t":"2026-08-13T04:00:00Z","v":318251,"vw":18.001137},{"c":18.26,"h":18.29,"l":18.05,"n":1279,"o":18.14,"t":"2026-08-14T04:00:00Z","v":201820,"vw":18.206134},{"c":18.46,"h":18.5386,"l":18.3,"n":2007,"o":18.34,"t":"2026-08-17T04:00:00Z","v":452812,"vw":18.42442},{"c":18.42,"h":18.58,"l":18.405,"n":1785,"o":18.55,"t":"2026-08-18T04:00:00Z","v":463576,"vw":18.464915},{"c":18.76,"h":18.77,"l":18.52,"n":1989,"o":18.54,"t":"2026-08-19T04:00:00Z","v":477145,"vw":18.686827},{"c":18.83,"h":18.98,"l":18.82,"n":1684,"o":18.82,"t":"2026-08-20T04:00:00Z","v":517068,"vw":18.912324},{"c":19.01,"h":19.05,"l":18.83,"n":2862,"o":18.83,"t":"2026-08-21T04:00:00Z","v":698118,"vw":19.000862},{"c":19.22,"h":19.475,"l":19.1212,"n":3607,"o":19.34,"t":"2026-08-24T04:00:00Z","v":867987,"vw":19.277747},{"c":19.59,"h":19.61,"l":19.185,"n":2716,"o":19.25,"t":"2026-08-25T04:00:00Z","v":402388,"vw":19.43044},{"c":20.03,"h":20.085,"l":19.635,"n":4501,"o":19.65,"t":"2026-08-26T04:00:00Z","v":934950,"vw":19.930573},{"c":19.8,"h":19.94,"l":19.69,"n":2556,"o":19.9,"t":"2026-08-27T04:00:00Z","v":472023,"vw":19.813722},{"c":19.95,"h":20.08,"l":19.835,"n":3206,"o":20.04,"t":"2026-08-28T04:00:00Z","v":732999,"vw":19.956167},{"c":20.06,"h":20.06,"l":19.81,"n":2981,"o":19.87,"t":"2026-08-31T04:00:00Z","v":684240,"vw":19.978307},{"c":20.29,"h":20.325,"l":19.94,"n":4102,"o":19.94,"t":"2026-09-01T04:00:00Z","v":1111728,"vw":20.097289},{"c":20.22,"h":20.43,"l":20.01,"n":2795,"o":20.01,"t":"2026-09-02T04:00:00Z","v":481503,"vw":20.26035},{"c":20.17,"h":20.26,"l":19.73,"n":2949,"o":19.85,"t":"2026-09-03T04:00:00Z","v":506796,"vw":19.999278},{"c":20.07,"h":20.21,"l":20.04,"n":2370,"o":20.16,"t":"2026-09-04T04:00:00Z","v":423641,"vw":20.118478},{"c":19.97,"h":20.19,"l":19.93,"n":1711,"o":20.09,"t":"2026-09-08T04:00:00Z","v":292296,"vw":20.00478},{"c":19.83,"h":19.99,"l":19.77,"n":3070,"o":19.92,"t":"2026-09-09T04:00:00Z","v":611384,"vw":19.865063},{"c":20.01,"h":20.04,"l":19.785,"n":1809,"o":19.94,"t":"2026-09-10T04:00:00Z","v":282377,"vw":19.945824},{"c":19.92,"h":20.31,"l":19.65,"n":5136,"o":19.85,"t":"2026-09-11T04:00:00Z","v":870517,"vw":19.897533},{"c":20.02,"h":20.085,"l":19.85,"n":1912,"o":19.97,"t":"2026-09-14T04:00:00Z","v":264110,"vw":19.97304},{"c":20.04,"h":20.05,"l":19.82,"n":1533,"o":19.87,"t":"2026-09-15T04:00:00Z","v":241154,"vw":19.960344},{"c":19.97,"h":20.04,"l":19.815,"n":1021,"o":20,"t":"2026-09-16T04:00:00Z","v":154066,"vw":19.907655},{"c":19.83,"h":19.96,"l":19.75,"n":3697,"o":19.9,"t":"2026-09-17T04:00:00Z","v":688684,"vw":19.826382},{"c":19.7,"h":19.82,"l":19.665,"n":2132,"o":19.82,"t":"2026-09-18T04:00:00Z","v":455732,"vw":19.707474},{"c":20.27,"h":20.28,"l":19.9,"n":4196,"o":19.92,"t":"2026-09-21T04:00:00Z","v":923978,"vw":20.146091},{"c":19.98,"h":20.16,"l":19.98,"n":1712,"o":20.07,"t":"2026-09-22T04:00:00Z","v":639881,"vw":20.023988},{"c":19.76,"h":19.89,"l":19.74,"n":1876,"o":19.85,"t":"2026-09-23T04:00:00Z","v":254513,"vw":19.781229},{"c":19.68,"h":19.8199,"l":19.65,"n":1768,"o":19.75,"t":"2026-09-24T04:00:00Z","v":318994,"vw":19.690592},{"c":19.73,"h":19.755,"l":19.305,"n":3557,"o":19.31,"t":"2026-09-25T04:00:00Z","v":743053,"vw":19.584113},{"c":19.53,"h":19.615,"l":19.4001,"n":1483,"o":19.6,"t":"2026-09-28T04:00:00Z","v":361879,"vw":19.518413},{"c":19.5,"h":19.66,"l":19.48,"n":1283,"o":19.65,"t":"2026-09-29T04:00:00Z","v":180688,"vw":19.558481},{"c":19.04,"h":19.65,"l":18.95,"n":3079,"o":19.59,"t":"2026-09-30T04:00:00Z","v":587232,"vw":19.144153},{"c":18.98,"h":19.13,"l":18.825,"n":3172,"o":19.04,"t":"2026-10-01T04:00:00Z","v":745794,"vw":18.918409},{"c":18.85,"h":19.025,"l":18.82,"n":1417,"o":18.91,"t":"2026-10-02T04:00:00Z","v":244805,"vw":18.904836},{"c":18.9,"h":19.0999,"l":18.89,"n":1162,"o":19.04,"t":"2026-10-05T04:00:00Z","v":150259,"vw":18.940178},{"c":19.29,"h":19.31,"l":19.01,"n":1465,"o":19.065,"t":"2026-10-06T04:00:00Z","v":284113,"vw":19.162205},{"c":19.05,"h":19.2,"l":19.04,"n":820,"o":19.16,"t":"2026-10-07T04:00:00Z","v":103533,"vw":19.105866},{"c":18.96,"h":19.11,"l":18.95,"n":1157,"o":19.09,"t":"2026-10-08T04:00:00Z","v":273242,"vw":18.979519},{"c":18.42,"h":19.14,"l":18.18,"n":3808,"o":19,"t":"2026-10-09T04:00:00Z","v":560177,"vw":18.522957},{"c":18.46,"h":18.54,"l":18.4001,"n":896,"o":18.49,"t":"2026-10-12T04:00:00Z","v":132628,"vw":18.495479},{"c":18.48,"h":18.66,"l":18.47,"n":741,"o":18.514,"t":"2026-10-13T04:00:00Z","v":114521,"vw":18.535737},{"c":18.42,"h":18.45,"l":18.34,"n":1063,"o":18.43,"t":"2026-10-14T04:00:00Z","v":161446,"vw":18.401355},{"c":18.35,"h":18.4529,"l":18.315,"n":703,"o":18.45,"t":"2026-10-15T04:00:00Z","v":311746,"vw":18.363793},{"c":18.19,"h":18.28,"l":18.12,"n":856,"o":18.24,"t":"2026-10-16T04:00:00Z","v":126935,"vw":18.169711},{"c":18.01,"h":18.13,"l":17.97,"n":952,"o":18.09,"t":"2026-10-19T04:00:00Z","v":117018,"vw":18.039797},{"c":17.86,"h":18.08,"l":17.8301,"n":998,"o":18.06,"t":"2026-10-20T04:00:00Z","v":185345,"vw":17.908376},{"c":17.98,"h":17.98,"l":17.64,"n":2048,"o":17.74,"t":"2026-10-21T04:00:00Z","v":483876,"vw":17.79018}],"volatilityBars":[{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-21T10:15:00Z","v":105,"vw":19.71},{"c":19.81,"h":19.81,"l":19.81,"n":4,"o":19.81,"t":"2026-09-21T11:00:00Z","v":5090,"vw":19.81},{"c":19.998,"h":19.998,"l":19.82,"n":5,"o":19.82,"t":"2026-09-21T11:30:00Z","v":240,"vw":19.909},{"c":19.9723,"h":19.9907,"l":19.9723,"n":2,"o":19.9907,"t":"2026-09-21T12:00:00Z","v":400,"vw":19.9815},{"c":19.8927,"h":19.8927,"l":19.8927,"n":1,"o":19.8927,"t":"2026-09-21T13:15:00Z","v":100,"vw":19.8927},{"c":19.975,"h":19.99,"l":19.9,"n":190,"o":19.92,"t":"2026-09-21T13:30:00Z","v":44572,"vw":19.959811},{"c":19.9801,"h":20.02,"l":19.97,"n":494,"o":19.98,"t":"2026-09-21T13:45:00Z","v":107947,"vw":19.993811},{"c":20.03,"h":20.04,"l":19.985,"n":326,"o":19.99,"t":"2026-09-21T14:00:00Z","v":56684,"vw":20.006166},{"c":20.05,"h":20.07,"l":20.0215,"n":212,"o":20.035,"t":"2026-09-21T14:15:00Z","v":37495,"vw":20.045258},{"c":20.125,"h":20.125,"l":20.06,"n":151,"o":20.06,"t":"2026-09-21T14:30:00Z","v":38502,"vw":20.088924},{"c":20.125,"h":20.1351,"l":20.1,"n":303,"o":20.13,"t":"2026-09-21T14:45:00Z","v":40532,"vw":20.116442},{"c":20.13,"h":20.1301,"l":20.11,"n":71,"o":20.13,"t":"2026-09-21T15:00:00Z","v":9853,"vw":20.121037},{"c":20.135,"h":20.135,"l":20.11,"n":63,"o":20.1201,"t":"2026-09-21T15:15:00Z","v":24580,"vw":20.126613},{"c":20.175,"h":20.175,"l":20.145,"n":73,"o":20.145,"t":"2026-09-21T15:30:00Z","v":10174,"vw":20.162999},{"c":20.185,"h":20.2,"l":20.155,"n":90,"o":20.1701,"t":"2026-09-21T15:45:00Z","v":14733,"vw":20.188673},{"c":20.185,"h":20.21,"l":20.17,"n":54,"o":20.2,"t":"2026-09-21T16:00:00Z","v":8416,"vw":20.193703},{"c":20.185,"h":20.19,"l":20.16,"n":70,"o":20.18,"t":"2026-09-21T16:15:00Z","v":10446,"vw":20.178275},{"c":20.14,"h":20.19,"l":20.14,"n":72,"o":20.1884,"t":"2026-09-21T16:30:00Z","v":33405,"vw":20.147441},{"c":20.175,"h":20.18,"l":20.16,"n":223,"o":20.16,"t":"2026-09-21T16:45:00Z","v":35813,"vw":20.172338},{"c":20.115,"h":20.18,"l":20.115,"n":31,"o":20.175,"t":"2026-09-21T17:00:00Z","v":4555,"vw":20.159553},{"c":20.12,"h":20.135,"l":20.11,"n":58,"o":20.11,"t":"2026-09-21T17:15:00Z","v":6984,"vw":20.122159},{"c":20.17,"h":20.17,"l":20.1301,"n":27,"o":20.1433,"t":"2026-09-21T17:30:00Z","v":4645,"vw":20.155539},{"c":20.175,"h":20.185,"l":20.165,"n":40,"o":20.185,"t":"2026-09-21T17:45:00Z","v":9915,"vw":20.18204},{"c":20.21,"h":20.215,"l":20.165,"n":51,"o":20.175,"t":"2026-09-21T18:00:00Z","v":22109,"vw":20.1998},{"c":20.205,"h":20.21,"l":20.185,"n":27,"o":20.185,"t":"2026-09-21T18:15:00Z","v":2042,"vw":20.200281},{"c":20.1901,"h":20.205,"l":20.19,"n":88,"o":20.205,"t":"2026-09-21T18:30:00Z","v":19608,"vw":20.197119},{"c":20.26,"h":20.265,"l":20.19,"n":478,"o":20.1933,"t":"2026-09-21T18:45:00Z","v":194456,"vw":20.238262},{"c":20.23,"h":20.26,"l":20.225,"n":125,"o":20.2574,"t":"2026-09-21T19:00:00Z","v":24538,"vw":20.237416},{"c":20.23,"h":20.245,"l":20.225,"n":72,"o":20.245,"t":"2026-09-21T19:15:00Z","v":26757,"vw":20.237095},{"c":20.22,"h":20.2385,"l":20.22,"n":57,"o":20.2385,"t":"2026-09-21T19:30:00Z","v":8519,"vw":20.226952},{"c":20.25,"h":20.28,"l":20.225,"n":522,"o":20.225,"t":"2026-09-21T19:45:00Z","v":106388,"vw":20.250298},{"c":20.15,"h":20.3,"l":20.101,"n":10,"o":20.27,"t":"2026-09-21T20:00:00Z","v":2301,"vw":20.258468},{"c":20.12,"h":20.12,"l":20.12,"n":5,"o":20.12,"t":"2026-09-21T20:30:00Z","v":370,"vw":20.12},{"c":20.23,"h":20.23,"l":20.23,"n":5,"o":20.23,"t":"2026-09-21T21:45:00Z","v":2552,"vw":20.23},{"c":20.2552,"h":20.2552,"l":20.2552,"n":1,"o":20.2552,"t":"2026-09-21T23:00:00Z","v":5000,"vw":20.2552},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-22T08:45:00Z","v":100,"vw":20.15},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-22T11:00:00Z","v":200,"vw":20.1},{"c":20.0683,"h":20.0683,"l":20.0683,"n":1,"o":20.0683,"t":"2026-09-22T11:15:00Z","v":200,"vw":20.0683},{"c":20.09,"h":20.1,"l":20.09,"n":2,"o":20.1,"t":"2026-09-22T12:30:00Z","v":422,"vw":20.095261},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-22T12:45:00Z","v":100,"vw":20.18},{"c":20.055,"h":20.1,"l":19.98,"n":181,"o":20.07,"t":"2026-09-22T13:30:00Z","v":397074,"vw":20.011841},{"c":20.065,"h":20.08,"l":20.05,"n":108,"o":20.06,"t":"2026-09-22T13:45:00Z","v":23436,"vw":20.068},{"c":20.07,"h":20.07,"l":20.05,"n":57,"o":20.065,"t":"2026-09-22T14:00:00Z","v":13326,"vw":20.06746},{"c":20.115,"h":20.115,"l":20.06,"n":89,"o":20.07,"t":"2026-09-22T14:15:00Z","v":33586,"vw":20.079046},{"c":20.145,"h":20.145,"l":20.08,"n":32,"o":20.1,"t":"2026-09-22T14:30:00Z","v":4118,"vw":20.1033},{"c":20.13,"h":20.16,"l":20.12,"n":31,"o":20.15,"t":"2026-09-22T14:45:00Z","v":5065,"vw":20.1371},{"c":20.115,"h":20.14,"l":20.11,"n":82,"o":20.14,"t":"2026-09-22T15:00:00Z","v":12213,"vw":20.125709},{"c":20.125,"h":20.125,"l":20.095,"n":7,"o":20.11,"t":"2026-09-22T15:15:00Z","v":1086,"vw":20.112619},{"c":20.12,"h":20.125,"l":20.1,"n":15,"o":20.11,"t":"2026-09-22T15:30:00Z","v":2367,"vw":20.105701},{"c":20.12,"h":20.12,"l":20.1,"n":33,"o":20.12,"t":"2026-09-22T15:45:00Z","v":13433,"vw":20.107721},{"c":20.1301,"h":20.1301,"l":20.109,"n":32,"o":20.12,"t":"2026-09-22T16:00:00Z","v":3087,"vw":20.117047},{"c":20.12,"h":20.15,"l":20.12,"n":8,"o":20.15,"t":"2026-09-22T16:15:00Z","v":883,"vw":20.134375},{"c":20.105,"h":20.12,"l":20.085,"n":9,"o":20.12,"t":"2026-09-22T16:30:00Z","v":1242,"vw":20.097692},{"c":20.09,"h":20.105,"l":20.07,"n":33,"o":20.1,"t":"2026-09-22T16:45:00Z","v":3707,"vw":20.080647},{"c":20.13,"h":20.13,"l":20.11,"n":20,"o":20.11,"t":"2026-09-22T17:00:00Z","v":1533,"vw":20.118445},{"c":20.082,"h":20.09,"l":20.0715,"n":24,"o":20.08,"t":"2026-09-22T17:15:00Z","v":4866,"vw":20.085103},{"c":20.075,"h":20.085,"l":20.075,"n":14,"o":20.085,"t":"2026-09-22T17:30:00Z","v":2572,"vw":20.08102},{"c":20.02,"h":20.08,"l":20.02,"n":37,"o":20.08,"t":"2026-09-22T17:45:00Z","v":5857,"vw":20.038388},{"c":20.025,"h":20.06,"l":20.025,"n":28,"o":20.03,"t":"2026-09-22T18:00:00Z","v":3562,"vw":20.041565},{"c":19.995,"h":20.01,"l":19.995,"n":3,"o":20.01,"t":"2026-09-22T18:15:00Z","v":501,"vw":19.998},{"c":20.001,"h":20.01,"l":20,"n":5,"o":20.01,"t":"2026-09-22T18:30:00Z","v":595,"vw":20.0042},{"c":20,"h":20.01,"l":20,"n":8,"o":20.01,"t":"2026-09-22T18:45:00Z","v":599,"vw":20.004799},{"c":20.01,"h":20.01,"l":20,"n":24,"o":20.005,"t":"2026-09-22T19:00:00Z","v":1723,"vw":20.005632},{"c":19.995,"h":20.01,"l":19.99,"n":34,"o":20.005,"t":"2026-09-22T19:15:00Z","v":4864,"vw":19.9972},{"c":19.985,"h":20,"l":19.98,"n":121,"o":19.995,"t":"2026-09-22T19:30:00Z","v":17453,"vw":19.98835},{"c":19.99,"h":20.005,"l":19.98,"n":444,"o":19.985,"t":"2026-09-22T19:45:00Z","v":73778,"vw":19.989791},{"c":19.98,"h":19.98,"l":19.98,"n":8,"o":19.98,"t":"2026-09-22T20:00:00Z","v":1122,"vw":19.98},{"c":20.0423,"h":20.0423,"l":20.0423,"n":1,"o":20.0423,"t":"2026-09-22T23:30:00Z","v":1000,"vw":20.0423},{"c":19.92,"h":19.95,"l":19.85,"n":9,"o":19.85,"t":"2026-09-23T11:00:00Z","v":511,"vw":19.904},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-09-23T11:30:00Z","v":150,"vw":19.85},{"c":19.89,"h":19.9,"l":19.875,"n":9,"o":19.875,"t":"2026-09-23T12:00:00Z","v":2500,"vw":19.8934},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-09-23T12:30:00Z","v":503,"vw":19.89},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-23T12:45:00Z","v":380,"vw":19.89},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-23T13:15:00Z","v":200,"vw":19.9},{"c":19.83,"h":19.89,"l":19.8,"n":110,"o":19.85,"t":"2026-09-23T13:30:00Z","v":17121,"vw":19.825905},{"c":19.81,"h":19.84,"l":19.81,"n":53,"o":19.815,"t":"2026-09-23T13:45:00Z","v":6013,"vw":19.826857},{"c":19.79,"h":19.8115,"l":19.77,"n":98,"o":19.81,"t":"2026-09-23T14:00:00Z","v":12682,"vw":19.790768},{"c":19.77,"h":19.79,"l":19.76,"n":158,"o":19.79,"t":"2026-09-23T14:15:00Z","v":24417,"vw":19.778558},{"c":19.785,"h":19.825,"l":19.76,"n":87,"o":19.77,"t":"2026-09-23T14:30:00Z","v":16294,"vw":19.792306},{"c":19.77,"h":19.795,"l":19.755,"n":98,"o":19.7801,"t":"2026-09-23T14:45:00Z","v":26557,"vw":19.779982},{"c":19.7627,"h":19.7913,"l":19.75,"n":430,"o":19.78,"t":"2026-09-23T15:00:00Z","v":51628,"vw":19.775361},{"c":19.78,"h":19.79,"l":19.77,"n":19,"o":19.77,"t":"2026-09-23T15:15:00Z","v":3948,"vw":19.78324},{"c":19.755,"h":19.78,"l":19.755,"n":18,"o":19.77,"t":"2026-09-23T15:30:00Z","v":2419,"vw":19.767978},{"c":19.775,"h":19.775,"l":19.75,"n":10,"o":19.75,"t":"2026-09-23T15:45:00Z","v":804,"vw":19.764286},{"c":19.765,"h":19.77,"l":19.7512,"n":33,"o":19.765,"t":"2026-09-23T16:00:00Z","v":5823,"vw":19.760518},{"c":19.77,"h":19.785,"l":19.765,"n":26,"o":19.781,"t":"2026-09-23T16:15:00Z","v":3750,"vw":19.775735},{"c":19.8,"h":19.8,"l":19.78,"n":30,"o":19.78,"t":"2026-09-23T16:30:00Z","v":4299,"vw":19.785325},{"c":19.77,"h":19.78,"l":19.76,"n":17,"o":19.78,"t":"2026-09-23T16:45:00Z","v":4115,"vw":19.769416},{"c":19.79,"h":19.81,"l":19.76,"n":29,"o":19.76,"t":"2026-09-23T17:00:00Z","v":8389,"vw":19.777087},{"c":19.81,"h":19.81,"l":19.795,"n":4,"o":19.795,"t":"2026-09-23T17:15:00Z","v":447,"vw":19.799474},{"c":19.805,"h":19.815,"l":19.8,"n":27,"o":19.815,"t":"2026-09-23T17:30:00Z","v":2228,"vw":19.807865},{"c":19.792,"h":19.805,"l":19.79,"n":10,"o":19.8,"t":"2026-09-23T17:45:00Z","v":1360,"vw":19.796621},{"c":19.79,"h":19.795,"l":19.7801,"n":10,"o":19.79,"t":"2026-09-23T18:00:00Z","v":1408,"vw":19.787193},{"c":19.78,"h":19.79,"l":19.78,"n":5,"o":19.79,"t":"2026-09-23T18:15:00Z","v":319,"vw":19.783333},{"c":19.775,"h":19.775,"l":19.77,"n":6,"o":19.775,"t":"2026-09-23T18:30:00Z","v":2951,"vw":19.773914},{"c":19.765,"h":19.77,"l":19.765,"n":12,"o":19.77,"t":"2026-09-23T18:45:00Z","v":934,"vw":19.769097},{"c":19.7646,"h":19.77,"l":19.7646,"n":7,"o":19.77,"t":"2026-09-23T19:00:00Z","v":1356,"vw":19.768259},{"c":19.765,"h":19.77,"l":19.76,"n":22,"o":19.765,"t":"2026-09-23T19:15:00Z","v":3006,"vw":19.766242},{"c":19.77,"h":19.775,"l":19.76,"n":59,"o":19.77,"t":"2026-09-23T19:30:00Z","v":9194,"vw":19.770049},{"c":19.75,"h":19.78,"l":19.74,"n":247,"o":19.765,"t":"2026-09-23T19:45:00Z","v":30408,"vw":19.763011},{"c":19.78,"h":19.78,"l":19.71,"n":20,"o":19.76,"t":"2026-09-23T20:00:00Z","v":4851,"vw":19.730948},{"c":19.8394,"h":19.8394,"l":19.8394,"n":1,"o":19.8394,"t":"2026-09-23T20:30:00Z","v":100,"vw":19.8394},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-09-23T23:15:00Z","v":100,"vw":19.83},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-24T09:00:00Z","v":400,"vw":19.9},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-09-24T09:15:00Z","v":500,"vw":19.93},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-24T09:30:00Z","v":500,"vw":19.91},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-24T11:30:00Z","v":100,"vw":19.85},{"c":19.8042,"h":19.8042,"l":19.76,"n":6,"o":19.76,"t":"2026-09-24T11:45:00Z","v":1000,"vw":19.78078},{"c":19.87,"h":19.87,"l":19.85,"n":3,"o":19.85,"t":"2026-09-24T12:00:00Z","v":500,"vw":19.861984},{"c":19.73,"h":19.8199,"l":19.73,"n":50,"o":19.75,"t":"2026-09-24T13:30:00Z","v":5872,"vw":19.757359},{"c":19.73,"h":19.74,"l":19.72,"n":50,"o":19.73,"t":"2026-09-24T13:45:00Z","v":11601,"vw":19.725634},{"c":19.75,"h":19.75,"l":19.72,"n":49,"o":19.73,"t":"2026-09-24T14:00:00Z","v":5435,"vw":19.734877},{"c":19.78,"h":19.79,"l":19.75,"n":31,"o":19.75,"t":"2026-09-24T14:15:00Z","v":13591,"vw":19.756025},{"c":19.76,"h":19.7906,"l":19.76,"n":17,"o":19.79,"t":"2026-09-24T14:30:00Z","v":3429,"vw":19.782397},{"c":19.7913,"h":19.7913,"l":19.76,"n":27,"o":19.76,"t":"2026-09-24T14:45:00Z","v":4002,"vw":19.775285},{"c":19.77,"h":19.79,"l":19.75,"n":26,"o":19.79,"t":"2026-09-24T15:00:00Z","v":14482,"vw":19.771586},{"c":19.76,"h":19.775,"l":19.75,"n":28,"o":19.765,"t":"2026-09-24T15:15:00Z","v":3481,"vw":19.76315},{"c":19.78,"h":19.795,"l":19.77,"n":61,"o":19.77,"t":"2026-09-24T15:30:00Z","v":7625,"vw":19.78831},{"c":19.73,"h":19.78,"l":19.73,"n":22,"o":19.775,"t":"2026-09-24T15:45:00Z","v":4847,"vw":19.758607},{"c":19.7,"h":19.74,"l":19.7,"n":28,"o":19.74,"t":"2026-09-24T16:00:00Z","v":4287,"vw":19.720637},{"c":19.67,"h":19.7,"l":19.66,"n":61,"o":19.7,"t":"2026-09-24T16:15:00Z","v":12400,"vw":19.681107},{"c":19.6599,"h":19.68,"l":19.65,"n":451,"o":19.68,"t":"2026-09-24T16:30:00Z","v":125831,"vw":19.655821},{"c":19.68,"h":19.69,"l":19.6516,"n":215,"o":19.6516,"t":"2026-09-24T16:45:00Z","v":29924,"vw":19.674598},{"c":19.67,"h":19.685,"l":19.665,"n":43,"o":19.685,"t":"2026-09-24T17:00:00Z","v":6767,"vw":19.671373},{"c":19.695,"h":19.705,"l":19.675,"n":17,"o":19.68,"t":"2026-09-24T17:15:00Z","v":2906,"vw":19.680405},{"c":19.7023,"h":19.715,"l":19.695,"n":39,"o":19.695,"t":"2026-09-24T17:30:00Z","v":6409,"vw":19.706679},{"c":19.715,"h":19.72,"l":19.7,"n":5,"o":19.7,"t":"2026-09-24T17:45:00Z","v":568,"vw":19.712204},{"c":19.71,"h":19.71,"l":19.675,"n":18,"o":19.685,"t":"2026-09-24T18:00:00Z","v":3209,"vw":19.690645},{"c":19.685,"h":19.7,"l":19.67,"n":27,"o":19.7,"t":"2026-09-24T18:15:00Z","v":3807,"vw":19.682714},{"c":19.685,"h":19.69,"l":19.685,"n":5,"o":19.69,"t":"2026-09-24T18:30:00Z","v":1800,"vw":19.689689},{"c":19.67,"h":19.68,"l":19.67,"n":7,"o":19.68,"t":"2026-09-24T18:45:00Z","v":865,"vw":19.678462},{"c":19.69,"h":19.69,"l":19.6793,"n":32,"o":19.68,"t":"2026-09-24T19:00:00Z","v":2849,"vw":19.684264},{"c":19.69,"h":19.69,"l":19.685,"n":13,"o":19.685,"t":"2026-09-24T19:15:00Z","v":1345,"vw":19.688717},{"c":19.6801,"h":19.69,"l":19.6801,"n":14,"o":19.685,"t":"2026-09-24T19:30:00Z","v":1018,"vw":19.684266},{"c":19.68,"h":19.69,"l":19.6546,"n":208,"o":19.6814,"t":"2026-09-24T19:45:00Z","v":33232,"vw":19.686249},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-09-24T20:00:00Z","v":727,"vw":19.68},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-09-24T20:15:00Z","v":199,"vw":19.73},{"c":19.66,"h":19.67,"l":19.66,"n":4,"o":19.67,"t":"2026-09-24T22:00:00Z","v":500,"vw":19.663464},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-25T08:00:00Z","v":515,"vw":19.5},{"c":19.3,"h":19.31,"l":19.3,"n":9,"o":19.31,"t":"2026-09-25T09:15:00Z","v":63497,"vw":19.300741},{"c":19.5,"h":19.5,"l":19.45,"n":3,"o":19.45,"t":"2026-09-25T10:00:00Z","v":4900,"vw":19.469388},{"c":19.52,"h":19.54,"l":19.5,"n":19,"o":19.54,"t":"2026-09-25T11:00:00Z","v":2510,"vw":19.527273},{"c":19.36,"h":19.36,"l":19.36,"n":7,"o":19.36,"t":"2026-09-25T11:45:00Z","v":528,"vw":19.36},{"c":19.4859,"h":19.4859,"l":19.4859,"n":1,"o":19.4859,"t":"2026-09-25T12:15:00Z","v":200,"vw":19.4859},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-25T13:00:00Z","v":200,"vw":19.42},{"c":19.3399,"h":19.39,"l":19.305,"n":315,"o":19.31,"t":"2026-09-25T13:30:00Z","v":52431,"vw":19.330492},{"c":19.385,"h":19.385,"l":19.32,"n":143,"o":19.33,"t":"2026-09-25T13:45:00Z","v":28485,"vw":19.355532},{"c":19.395,"h":19.44,"l":19.37,"n":150,"o":19.39,"t":"2026-09-25T14:00:00Z","v":31861,"vw":19.40663},{"c":19.44,"h":19.45,"l":19.39,"n":81,"o":19.39,"t":"2026-09-25T14:15:00Z","v":15117,"vw":19.423036},{"c":19.475,"h":19.49,"l":19.4,"n":343,"o":19.44,"t":"2026-09-25T14:30:00Z","v":67000,"vw":19.431347},{"c":19.5,"h":19.55,"l":19.475,"n":195,"o":19.475,"t":"2026-09-25T14:45:00Z","v":28396,"vw":19.510823},{"c":19.57,"h":19.57,"l":19.47,"n":127,"o":19.485,"t":"2026-09-25T15:00:00Z","v":22156,"vw":19.497601},{"c":19.62,"h":19.64,"l":19.555,"n":65,"o":19.565,"t":"2026-09-25T15:15:00Z","v":16339,"vw":19.605183},{"c":19.63,"h":19.65,"l":19.59,"n":158,"o":19.615,"t":"2026-09-25T15:30:00Z","v":27616,"vw":19.622491},{"c":19.64,"h":19.665,"l":19.64,"n":31,"o":19.6495,"t":"2026-09-25T15:45:00Z","v":4760,"vw":19.65398},{"c":19.6,"h":19.66,"l":19.595,"n":49,"o":19.64,"t":"2026-09-25T16:00:00Z","v":13340,"vw":19.63756},{"c":19.655,"h":19.67,"l":19.61,"n":110,"o":19.61,"t":"2026-09-25T16:15:00Z","v":22220,"vw":19.638816},{"c":19.65,"h":19.71,"l":19.625,"n":131,"o":19.66,"t":"2026-09-25T16:30:00Z","v":19025,"vw":19.669075},{"c":19.675,"h":19.675,"l":19.635,"n":112,"o":19.65,"t":"2026-09-25T16:45:00Z","v":7837,"vw":19.651822},{"c":19.665,"h":19.68,"l":19.64,"n":593,"o":19.665,"t":"2026-09-25T17:00:00Z","v":114139,"vw":19.656217},{"c":19.695,"h":19.7,"l":19.665,"n":204,"o":19.665,"t":"2026-09-25T17:15:00Z","v":31243,"vw":19.682471},{"c":19.685,"h":19.71,"l":19.68,"n":25,"o":19.695,"t":"2026-09-25T17:30:00Z","v":5591,"vw":19.69316},{"c":19.7199,"h":19.72,"l":19.685,"n":30,"o":19.6897,"t":"2026-09-25T17:45:00Z","v":11420,"vw":19.701421},{"c":19.72,"h":19.755,"l":19.71,"n":36,"o":19.71,"t":"2026-09-25T18:00:00Z","v":17542,"vw":19.732902},{"c":19.735,"h":19.74,"l":19.71,"n":46,"o":19.72,"t":"2026-09-25T18:15:00Z","v":12400,"vw":19.727531},{"c":19.7388,"h":19.74,"l":19.7301,"n":17,"o":19.735,"t":"2026-09-25T18:30:00Z","v":3715,"vw":19.736011},{"c":19.735,"h":19.74,"l":19.735,"n":36,"o":19.735,"t":"2026-09-25T18:45:00Z","v":7827,"vw":19.73731},{"c":19.74,"h":19.745,"l":19.735,"n":59,"o":19.74,"t":"2026-09-25T19:00:00Z","v":9576,"vw":19.737147},{"c":19.745,"h":19.75,"l":19.74,"n":21,"o":19.74,"t":"2026-09-25T19:15:00Z","v":4659,"vw":19.741756},{"c":19.745,"h":19.745,"l":19.74,"n":17,"o":19.74,"t":"2026-09-25T19:30:00Z","v":3464,"vw":19.743327},{"c":19.73,"h":19.745,"l":19.73,"n":261,"o":19.74,"t":"2026-09-25T19:45:00Z","v":50547,"vw":19.737157},{"c":19.74,"h":19.74,"l":19.73,"n":9,"o":19.73,"t":"2026-09-25T20:00:00Z","v":37088,"vw":19.730054},{"c":19.73,"h":19.73,"l":19.7,"n":23,"o":19.7,"t":"2026-09-25T21:30:00Z","v":2480,"vw":19.715289},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-25T23:00:00Z","v":100,"vw":19.75},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-09-28T09:45:00Z","v":500,"vw":19.55},{"c":19.56,"h":19.57,"l":19.56,"n":3,"o":19.57,"t":"2026-09-28T11:15:00Z","v":800,"vw":19.56125},{"c":19.55,"h":19.56,"l":19.55,"n":4,"o":19.56,"t":"2026-09-28T11:45:00Z","v":387,"vw":19.55422},{"c":19.6772,"h":19.6772,"l":19.6772,"n":1,"o":19.6772,"t":"2026-09-28T13:00:00Z","v":1600,"vw":19.6772},{"c":19.58,"h":19.615,"l":19.54,"n":80,"o":19.6,"t":"2026-09-28T13:30:00Z","v":20809,"vw":19.562974},{"c":19.45,"h":19.58,"l":19.44,"n":70,"o":19.58,"t":"2026-09-28T13:45:00Z","v":13355,"vw":19.492482},{"c":19.43,"h":19.47,"l":19.43,"n":90,"o":19.4452,"t":"2026-09-28T14:00:00Z","v":13081,"vw":19.448439},{"c":19.42,"h":19.4628,"l":19.42,"n":59,"o":19.43,"t":"2026-09-28T14:15:00Z","v":7052,"vw":19.438957},{"c":19.43,"h":19.44,"l":19.4001,"n":65,"o":19.43,"t":"2026-09-28T14:30:00Z","v":35364,"vw":19.432741},{"c":19.44,"h":19.4406,"l":19.4101,"n":73,"o":19.43,"t":"2026-09-28T14:45:00Z","v":11363,"vw":19.426923},{"c":19.43,"h":19.44,"l":19.41,"n":39,"o":19.44,"t":"2026-09-28T15:00:00Z","v":8845,"vw":19.427155},{"c":19.47,"h":19.47,"l":19.44,"n":26,"o":19.44,"t":"2026-09-28T15:15:00Z","v":3633,"vw":19.458444},{"c":19.51,"h":19.51,"l":19.46,"n":57,"o":19.5,"t":"2026-09-28T15:30:00Z","v":35011,"vw":19.472191},{"c":19.561,"h":19.58,"l":19.521,"n":84,"o":19.521,"t":"2026-09-28T15:45:00Z","v":110284,"vw":19.559199},{"c":19.56,"h":19.57,"l":19.55,"n":59,"o":19.57,"t":"2026-09-28T16:00:00Z","v":11618,"vw":19.561586},{"c":19.525,"h":19.57,"l":19.51,"n":30,"o":19.57,"t":"2026-09-28T16:15:00Z","v":7747,"vw":19.551786},{"c":19.54,"h":19.55,"l":19.53,"n":14,"o":19.53,"t":"2026-09-28T16:30:00Z","v":2020,"vw":19.545464},{"c":19.57,"h":19.57,"l":19.53,"n":23,"o":19.5496,"t":"2026-09-28T16:45:00Z","v":6028,"vw":19.545922},{"c":19.53,"h":19.565,"l":19.53,"n":29,"o":19.565,"t":"2026-09-28T17:00:00Z","v":3738,"vw":19.546952},{"c":19.58,"h":19.59,"l":19.55,"n":93,"o":19.57,"t":"2026-09-28T17:15:00Z","v":11513,"vw":19.566247},{"c":19.535,"h":19.565,"l":19.53,"n":25,"o":19.565,"t":"2026-09-28T17:30:00Z","v":1791,"vw":19.537203},{"c":19.575,"h":19.59,"l":19.54,"n":61,"o":19.54,"t":"2026-09-28T17:45:00Z","v":7966,"vw":19.557235},{"c":19.59,"h":19.59,"l":19.56,"n":30,"o":19.575,"t":"2026-09-28T18:00:00Z","v":2394,"vw":19.581354},{"c":19.555,"h":19.56,"l":19.555,"n":5,"o":19.56,"t":"2026-09-28T18:15:00Z","v":326,"vw":19.556667},{"c":19.545,"h":19.55,"l":19.54,"n":20,"o":19.55,"t":"2026-09-28T18:30:00Z","v":2314,"vw":19.546},{"c":19.54,"h":19.545,"l":19.535,"n":43,"o":19.545,"t":"2026-09-28T18:45:00Z","v":4046,"vw":19.540152},{"c":19.535,"h":19.545,"l":19.535,"n":4,"o":19.545,"t":"2026-09-28T19:00:00Z","v":407,"vw":19.542389},{"c":19.55,"h":19.55,"l":19.5305,"n":48,"o":19.54,"t":"2026-09-28T19:15:00Z","v":5176,"vw":19.541617},{"c":19.545,"h":19.5451,"l":19.54,"n":51,"o":19.545,"t":"2026-09-28T19:30:00Z","v":6589,"vw":19.543645},{"c":19.55,"h":19.56,"l":19.53,"n":131,"o":19.545,"t":"2026-09-28T19:45:00Z","v":19533,"vw":19.545397},{"c":19.53,"h":19.53,"l":19.53,"n":6,"o":19.53,"t":"2026-09-28T20:00:00Z","v":1168,"vw":19.53},{"c":19.3778,"h":19.3778,"l":19.3778,"n":1,"o":19.3778,"t":"2026-09-28T22:45:00Z","v":120,"vw":19.3778},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-28T23:45:00Z","v":1500,"vw":19.55},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-29T12:15:00Z","v":100,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-29T12:30:00Z","v":500,"vw":19.6},{"c":19.62,"h":19.62,"l":19.6,"n":26,"o":19.6,"t":"2026-09-29T12:45:00Z","v":3100,"vw":19.619303},{"c":19.64,"h":19.66,"l":19.58,"n":79,"o":19.65,"t":"2026-09-29T13:30:00Z","v":15379,"vw":19.607533},{"c":19.62,"h":19.65,"l":19.61,"n":97,"o":19.64,"t":"2026-09-29T13:45:00Z","v":16820,"vw":19.640924},{"c":19.5925,"h":19.63,"l":19.58,"n":111,"o":19.61,"t":"2026-09-29T14:00:00Z","v":12245,"vw":19.59774},{"c":19.5701,"h":19.615,"l":19.57,"n":22,"o":19.615,"t":"2026-09-29T14:15:00Z","v":2304,"vw":19.584938},{"c":19.54,"h":19.57,"l":19.54,"n":39,"o":19.56,"t":"2026-09-29T14:30:00Z","v":6339,"vw":19.559773},{"c":19.565,"h":19.58,"l":19.54,"n":56,"o":19.54,"t":"2026-09-29T14:45:00Z","v":5661,"vw":19.558888},{"c":19.495,"h":19.56,"l":19.48,"n":38,"o":19.555,"t":"2026-09-29T15:00:00Z","v":3455,"vw":19.523953},{"c":19.48,"h":19.495,"l":19.48,"n":34,"o":19.495,"t":"2026-09-29T15:15:00Z","v":5436,"vw":19.490494},{"c":19.535,"h":19.57,"l":19.52,"n":46,"o":19.521,"t":"2026-09-29T15:30:00Z","v":7041,"vw":19.544769},{"c":19.5169,"h":19.53,"l":19.505,"n":26,"o":19.525,"t":"2026-09-29T15:45:00Z","v":4006,"vw":19.520053},{"c":19.515,"h":19.52,"l":19.5,"n":13,"o":19.515,"t":"2026-09-29T16:00:00Z","v":1068,"vw":19.515943},{"c":19.515,"h":19.52,"l":19.51,"n":36,"o":19.51,"t":"2026-09-29T16:15:00Z","v":9147,"vw":19.516611},{"c":19.52,"h":19.535,"l":19.51,"n":14,"o":19.51,"t":"2026-09-29T16:30:00Z","v":1127,"vw":19.519408},{"c":19.545,"h":19.545,"l":19.53,"n":37,"o":19.535,"t":"2026-09-29T16:45:00Z","v":7116,"vw":19.533903},{"c":19.57,"h":19.59,"l":19.535,"n":136,"o":19.54,"t":"2026-09-29T17:00:00Z","v":20361,"vw":19.563088},{"c":19.58,"h":19.58,"l":19.555,"n":50,"o":19.56,"t":"2026-09-29T17:15:00Z","v":10248,"vw":19.571365},{"c":19.55,"h":19.5901,"l":19.535,"n":42,"o":19.59,"t":"2026-09-29T17:30:00Z","v":12683,"vw":19.543934},{"c":19.525,"h":19.545,"l":19.52,"n":30,"o":19.545,"t":"2026-09-29T17:45:00Z","v":3052,"vw":19.527854},{"c":19.52,"h":19.54,"l":19.52,"n":12,"o":19.52,"t":"2026-09-29T18:00:00Z","v":1040,"vw":19.529737},{"c":19.525,"h":19.53,"l":19.52,"n":3,"o":19.52,"t":"2026-09-29T18:15:00Z","v":300,"vw":19.525},{"c":19.525,"h":19.525,"l":19.52,"n":7,"o":19.5201,"t":"2026-09-29T18:30:00Z","v":3549,"vw":19.522622},{"c":19.525,"h":19.525,"l":19.525,"n":1,"o":19.525,"t":"2026-09-29T18:45:00Z","v":157,"vw":19.525},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2026-09-29T19:00:00Z","v":303,"vw":19.525},{"c":19.525,"h":19.525,"l":19.52,"n":11,"o":19.525,"t":"2026-09-29T19:15:00Z","v":1455,"vw":19.523314},{"c":19.5201,"h":19.525,"l":19.52,"n":34,"o":19.5201,"t":"2026-09-29T19:30:00Z","v":2804,"vw":19.520473},{"c":19.515,"h":19.525,"l":19.51,"n":135,"o":19.525,"t":"2026-09-29T19:45:00Z","v":20513,"vw":19.516535},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-09-29T20:00:00Z","v":932,"vw":19.5},{"c":19.6583,"h":19.6583,"l":19.6583,"n":1,"o":19.6583,"t":"2026-09-29T23:30:00Z","v":500,"vw":19.6583},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-09-30T08:00:00Z","v":160,"vw":19.56},{"c":19.65,"h":19.65,"l":19.64,"n":2,"o":19.64,"t":"2026-09-30T11:45:00Z","v":300,"vw":19.646667},{"c":19.63,"h":19.63,"l":19.59,"n":41,"o":19.59,"t":"2026-09-30T13:30:00Z","v":8180,"vw":19.616361},{"c":19.63,"h":19.65,"l":19.63,"n":43,"o":19.63,"t":"2026-09-30T13:45:00Z","v":12075,"vw":19.635651},{"c":19.61,"h":19.65,"l":19.61,"n":30,"o":19.645,"t":"2026-09-30T14:00:00Z","v":4643,"vw":19.631287},{"c":19.615,"h":19.615,"l":19.59,"n":31,"o":19.61,"t":"2026-09-30T14:15:00Z","v":4837,"vw":19.607421},{"c":19.605,"h":19.625,"l":19.605,"n":16,"o":19.625,"t":"2026-09-30T14:30:00Z","v":3372,"vw":19.61697},{"c":19.5739,"h":19.586,"l":19.57,"n":18,"o":19.57,"t":"2026-09-30T14:45:00Z","v":4611,"vw":19.577785},{"c":19.54,"h":19.57,"l":19.54,"n":23,"o":19.57,"t":"2026-09-30T15:00:00Z","v":3592,"vw":19.552676},{"c":19.58,"h":19.585,"l":19.55,"n":18,"o":19.555,"t":"2026-09-30T15:15:00Z","v":1899,"vw":19.567891},{"c":19.62,"h":19.63,"l":19.59,"n":30,"o":19.59,"t":"2026-09-30T15:30:00Z","v":2907,"vw":19.615995},{"c":19.615,"h":19.62,"l":19.615,"n":9,"o":19.62,"t":"2026-09-30T15:45:00Z","v":1509,"vw":19.618606},{"c":19.07,"h":19.605,"l":19.07,"n":811,"o":19.6,"t":"2026-09-30T16:00:00Z","v":155572,"vw":19.323087},{"c":19.025,"h":19.09,"l":18.99,"n":324,"o":19.05,"t":"2026-09-30T16:15:00Z","v":45275,"vw":19.021457},{"c":18.9869,"h":19.01,"l":18.96,"n":334,"o":19.01,"t":"2026-09-30T16:30:00Z","v":57082,"vw":18.989002},{"c":19.065,"h":19.065,"l":18.97,"n":141,"o":18.97,"t":"2026-09-30T16:45:00Z","v":41919,"vw":19.007589},{"c":19.09,"h":19.09,"l":19.03,"n":140,"o":19.035,"t":"2026-09-30T17:00:00Z","v":25637,"vw":19.063285},{"c":19.1,"h":19.1,"l":19.065,"n":48,"o":19.1,"t":"2026-09-30T17:15:00Z","v":8686,"vw":19.09251},{"c":18.96,"h":19.08,"l":18.96,"n":134,"o":19.08,"t":"2026-09-30T17:30:00Z","v":25949,"vw":19.016532},{"c":18.99,"h":19.03,"l":18.95,"n":86,"o":18.965,"t":"2026-09-30T17:45:00Z","v":16725,"vw":19.011771},{"c":18.99,"h":19.03,"l":18.95,"n":61,"o":18.95,"t":"2026-09-30T18:00:00Z","v":16511,"vw":18.993892},{"c":19,"h":19.02,"l":19,"n":55,"o":19.0027,"t":"2026-09-30T18:15:00Z","v":11166,"vw":19.005831},{"c":19,"h":19.01,"l":19,"n":27,"o":19.005,"t":"2026-09-30T18:30:00Z","v":45736,"vw":19.005785},{"c":19.005,"h":19.01,"l":19,"n":35,"o":19.005,"t":"2026-09-30T18:45:00Z","v":7839,"vw":19.005336},{"c":19.005,"h":19.01,"l":19,"n":35,"o":19.005,"t":"2026-09-30T19:00:00Z","v":3174,"vw":19.005281},{"c":19.0076,"h":19.0076,"l":19,"n":29,"o":19.005,"t":"2026-09-30T19:15:00Z","v":3638,"vw":19.004327},{"c":19.005,"h":19.01,"l":19,"n":145,"o":19.005,"t":"2026-09-30T19:30:00Z","v":21261,"vw":19.002391},{"c":19,"h":19.01,"l":18.995,"n":236,"o":19.005,"t":"2026-09-30T19:45:00Z","v":40393,"vw":19.003097},{"c":19.04,"h":19.04,"l":19.04,"n":7,"o":19.04,"t":"2026-09-30T20:00:00Z","v":4478,"vw":19.04},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-30T20:15:00Z","v":800,"vw":18.83},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-30T21:15:00Z","v":210,"vw":18.83},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-30T23:30:00Z","v":2000,"vw":19.1},{"c":19.1458,"h":19.1458,"l":19.1458,"n":1,"o":19.1458,"t":"2026-09-30T23:45:00Z","v":2000,"vw":19.1458},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-01T08:00:00Z","v":430,"vw":19.04},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-01T08:15:00Z","v":1500,"vw":19},{"c":18.9,"h":18.98,"l":18.9,"n":30,"o":18.98,"t":"2026-10-01T08:45:00Z","v":5023,"vw":18.911733},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-01T09:45:00Z","v":4502,"vw":18.9},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-01T11:00:00Z","v":100,"vw":19},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-01T11:45:00Z","v":500,"vw":19.01},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-01T13:15:00Z","v":372,"vw":19.03},{"c":19.095,"h":19.13,"l":19.035,"n":62,"o":19.04,"t":"2026-10-01T13:30:00Z","v":17767,"vw":19.072901},{"c":19.09,"h":19.13,"l":19.08,"n":56,"o":19.11,"t":"2026-10-01T13:45:00Z","v":8646,"vw":19.091341},{"c":19.025,"h":19.115,"l":19,"n":83,"o":19.095,"t":"2026-10-01T14:00:00Z","v":18831,"vw":19.03837},{"c":19.06,"h":19.0715,"l":19.015,"n":80,"o":19.03,"t":"2026-10-01T14:15:00Z","v":14139,"vw":19.056856},{"c":18.975,"h":19.08,"l":18.97,"n":73,"o":19.055,"t":"2026-10-01T14:30:00Z","v":18528,"vw":19.015827},{"c":18.875,"h":18.98,"l":18.875,"n":86,"o":18.98,"t":"2026-10-01T14:45:00Z","v":13701,"vw":18.938172},{"c":18.835,"h":18.89,"l":18.825,"n":73,"o":18.875,"t":"2026-10-01T15:00:00Z","v":13376,"vw":18.845193},{"c":18.9,"h":18.92,"l":18.84,"n":78,"o":18.84,"t":"2026-10-01T15:15:00Z","v":33018,"vw":18.878077},{"c":18.91,"h":18.91,"l":18.88,"n":55,"o":18.91,"t":"2026-10-01T15:30:00Z","v":8624,"vw":18.892423},{"c":18.89,"h":18.92,"l":18.88,"n":48,"o":18.915,"t":"2026-10-01T15:45:00Z","v":9522,"vw":18.899796},{"c":18.895,"h":18.915,"l":18.88,"n":21,"o":18.9,"t":"2026-10-01T16:00:00Z","v":3595,"vw":18.90349},{"c":18.88,"h":18.945,"l":18.88,"n":16,"o":18.885,"t":"2026-10-01T16:15:00Z","v":5176,"vw":18.909512},{"c":18.895,"h":18.92,"l":18.88,"n":201,"o":18.88,"t":"2026-10-01T16:30:00Z","v":76202,"vw":18.892163},{"c":18.84,"h":18.905,"l":18.835,"n":325,"o":18.895,"t":"2026-10-01T16:45:00Z","v":150520,"vw":18.8727},{"c":18.86,"h":18.865,"l":18.8301,"n":155,"o":18.835,"t":"2026-10-01T17:00:00Z","v":56480,"vw":18.846788},{"c":18.845,"h":18.87,"l":18.835,"n":111,"o":18.87,"t":"2026-10-01T17:15:00Z","v":22800,"vw":18.859094},{"c":18.8663,"h":18.875,"l":18.8401,"n":358,"o":18.85,"t":"2026-10-01T17:30:00Z","v":48828,"vw":18.855062},{"c":18.91,"h":18.91,"l":18.8401,"n":119,"o":18.875,"t":"2026-10-01T17:45:00Z","v":23168,"vw":18.867102},{"c":19.0001,"h":19.02,"l":18.905,"n":272,"o":18.905,"t":"2026-10-01T18:00:00Z","v":49353,"vw":18.942128},{"c":18.995,"h":19.015,"l":18.995,"n":48,"o":19.01,"t":"2026-10-01T18:15:00Z","v":7228,"vw":19.003047},{"c":18.995,"h":18.995,"l":18.99,"n":20,"o":18.995,"t":"2026-10-01T18:30:00Z","v":6703,"vw":18.994693},{"c":18.985,"h":18.995,"l":18.985,"n":46,"o":18.991,"t":"2026-10-01T18:45:00Z","v":22980,"vw":18.990228},{"c":18.995,"h":18.995,"l":18.98,"n":133,"o":18.985,"t":"2026-10-01T19:00:00Z","v":26837,"vw":18.985799},{"c":18.985,"h":18.995,"l":18.985,"n":141,"o":18.9924,"t":"2026-10-01T19:15:00Z","v":25895,"vw":18.989568},{"c":18.99,"h":19,"l":18.985,"n":90,"o":18.99,"t":"2026-10-01T19:30:00Z","v":14870,"vw":18.994132},{"c":18.995,"h":18.995,"l":18.99,"n":243,"o":18.99,"t":"2026-10-01T19:45:00Z","v":31147,"vw":18.992808},{"c":18.98,"h":18.98,"l":18.98,"n":5,"o":18.98,"t":"2026-10-01T20:00:00Z","v":1881,"vw":18.98},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-01T20:30:00Z","v":500,"vw":18.92},{"c":19,"h":19.0741,"l":19,"n":12,"o":19.0741,"t":"2026-10-01T21:30:00Z","v":1330,"vw":19.049367},{"c":18.95,"h":18.95,"l":18.93,"n":4,"o":18.93,"t":"2026-10-02T09:00:00Z","v":1650,"vw":18.942424},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-02T11:45:00Z","v":200,"vw":18.82},{"c":18.85,"h":18.85,"l":18.8448,"n":2,"o":18.8448,"t":"2026-10-02T13:15:00Z","v":1200,"vw":18.845667},{"c":18.97,"h":19,"l":18.91,"n":80,"o":18.91,"t":"2026-10-02T13:30:00Z","v":13512,"vw":18.953593},{"c":18.975,"h":18.98,"l":18.94,"n":104,"o":18.97,"t":"2026-10-02T13:45:00Z","v":23602,"vw":18.9658},{"c":18.96,"h":19,"l":18.95,"n":39,"o":18.98,"t":"2026-10-02T14:00:00Z","v":6072,"vw":18.970519},{"c":18.955,"h":18.9684,"l":18.94,"n":25,"o":18.96,"t":"2026-10-02T14:15:00Z","v":6963,"vw":18.952622},{"c":19.02,"h":19.025,"l":18.95,"n":109,"o":18.95,"t":"2026-10-02T14:30:00Z","v":9220,"vw":18.992661},{"c":18.91,"h":19.01,"l":18.905,"n":69,"o":19.01,"t":"2026-10-02T14:45:00Z","v":9484,"vw":18.943811},{"c":18.875,"h":18.92,"l":18.87,"n":34,"o":18.9,"t":"2026-10-02T15:00:00Z","v":5085,"vw":18.898278},{"c":18.86,"h":18.8701,"l":18.86,"n":24,"o":18.87,"t":"2026-10-02T15:15:00Z","v":2472,"vw":18.867441},{"c":18.85,"h":18.88,"l":18.85,"n":23,"o":18.88,"t":"2026-10-02T15:30:00Z","v":1148,"vw":18.871571},{"c":18.87,"h":18.88,"l":18.85,"n":56,"o":18.865,"t":"2026-10-02T15:45:00Z","v":14263,"vw":18.869304},{"c":18.82,"h":18.88,"l":18.82,"n":42,"o":18.865,"t":"2026-10-02T16:00:00Z","v":4299,"vw":18.854413},{"c":18.855,"h":18.88,"l":18.82,"n":71,"o":18.82,"t":"2026-10-02T16:15:00Z","v":7692,"vw":18.856888},{"c":18.89,"h":18.89,"l":18.88,"n":10,"o":18.89,"t":"2026-10-02T16:30:00Z","v":1335,"vw":18.884026},{"c":18.88,"h":18.9039,"l":18.87,"n":82,"o":18.9,"t":"2026-10-02T16:45:00Z","v":23534,"vw":18.887769},{"c":18.925,"h":18.93,"l":18.87,"n":54,"o":18.88,"t":"2026-10-02T17:00:00Z","v":24810,"vw":18.905931},{"c":18.95,"h":18.95,"l":18.92,"n":14,"o":18.925,"t":"2026-10-02T17:15:00Z","v":1221,"vw":18.932269},{"c":18.93,"h":18.94,"l":18.93,"n":14,"o":18.94,"t":"2026-10-02T17:30:00Z","v":1257,"vw":18.937056},{"c":18.94,"h":18.945,"l":18.925,"n":5,"o":18.925,"t":"2026-10-02T17:45:00Z","v":791,"vw":18.938306},{"c":18.88,"h":18.935,"l":18.88,"n":61,"o":18.935,"t":"2026-10-02T18:00:00Z","v":19477,"vw":18.891355},{"c":18.8651,"h":18.875,"l":18.8651,"n":12,"o":18.87,"t":"2026-10-02T18:15:00Z","v":1807,"vw":18.873686},{"c":18.8529,"h":18.86,"l":18.8529,"n":11,"o":18.86,"t":"2026-10-02T18:30:00Z","v":2438,"vw":18.854492},{"c":18.8702,"h":18.875,"l":18.855,"n":68,"o":18.855,"t":"2026-10-02T18:45:00Z","v":8363,"vw":18.865215},{"c":18.86,"h":18.875,"l":18.86,"n":45,"o":18.875,"t":"2026-10-02T19:00:00Z","v":6577,"vw":18.86741},{"c":18.8614,"h":18.87,"l":18.8614,"n":5,"o":18.87,"t":"2026-10-02T19:15:00Z","v":744,"vw":18.862834},{"c":18.8631,"h":18.8675,"l":18.8631,"n":28,"o":18.865,"t":"2026-10-02T19:30:00Z","v":3330,"vw":18.865276},{"c":18.86,"h":18.87,"l":18.855,"n":191,"o":18.865,"t":"2026-10-02T19:45:00Z","v":26109,"vw":18.862177},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-10-02T20:00:00Z","v":1295,"vw":18.85},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-05T08:00:00Z","v":234,"vw":18.87},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-05T11:00:00Z","v":180,"vw":18.95},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-05T11:15:00Z","v":240,"vw":18.95},{"c":19.095,"h":19.0999,"l":19.04,"n":84,"o":19.04,"t":"2026-10-05T13:30:00Z","v":14858,"vw":19.070283},{"c":18.9702,"h":19.075,"l":18.9702,"n":91,"o":19.075,"t":"2026-10-05T13:45:00Z","v":13893,"vw":19.029315},{"c":18.96,"h":18.965,"l":18.93,"n":52,"o":18.965,"t":"2026-10-05T14:00:00Z","v":6254,"vw":18.942105},{"c":18.925,"h":18.965,"l":18.915,"n":44,"o":18.965,"t":"2026-10-05T14:15:00Z","v":4171,"vw":18.940249},{"c":18.91,"h":18.91,"l":18.9,"n":16,"o":18.91,"t":"2026-10-05T14:30:00Z","v":2383,"vw":18.908857},{"c":18.9483,"h":18.9483,"l":18.935,"n":20,"o":18.935,"t":"2026-10-05T14:45:00Z","v":1723,"vw":18.938993},{"c":18.92,"h":18.95,"l":18.92,"n":22,"o":18.95,"t":"2026-10-05T15:00:00Z","v":1522,"vw":18.931198},{"c":18.93,"h":18.93,"l":18.91,"n":29,"o":18.925,"t":"2026-10-05T15:15:00Z","v":2684,"vw":18.915784},{"c":18.91,"h":18.93,"l":18.91,"n":15,"o":18.93,"t":"2026-10-05T15:30:00Z","v":1774,"vw":18.914},{"c":18.925,"h":18.925,"l":18.91,"n":34,"o":18.915,"t":"2026-10-05T15:45:00Z","v":12362,"vw":18.91517},{"c":18.9,"h":18.915,"l":18.89,"n":35,"o":18.915,"t":"2026-10-05T16:00:00Z","v":3754,"vw":18.897309},{"c":18.905,"h":18.91,"l":18.8951,"n":55,"o":18.905,"t":"2026-10-05T16:15:00Z","v":17826,"vw":18.903483},{"c":18.93,"h":18.935,"l":18.9,"n":102,"o":18.9,"t":"2026-10-05T16:30:00Z","v":17569,"vw":18.903368},{"c":18.915,"h":18.935,"l":18.9086,"n":16,"o":18.935,"t":"2026-10-05T16:45:00Z","v":1228,"vw":18.917572},{"c":18.92,"h":18.925,"l":18.91,"n":20,"o":18.92,"t":"2026-10-05T17:00:00Z","v":1923,"vw":18.91625},{"c":18.9,"h":18.91,"l":18.9,"n":30,"o":18.91,"t":"2026-10-05T17:15:00Z","v":3240,"vw":18.903845},{"c":18.915,"h":18.915,"l":18.895,"n":19,"o":18.9,"t":"2026-10-05T17:30:00Z","v":1712,"vw":18.900574},{"c":18.94,"h":18.955,"l":18.91,"n":72,"o":18.91,"t":"2026-10-05T17:45:00Z","v":6968,"vw":18.922829},{"c":18.92,"h":18.95,"l":18.91,"n":21,"o":18.95,"t":"2026-10-05T18:00:00Z","v":2466,"vw":18.921245},{"c":18.905,"h":18.9248,"l":18.9,"n":12,"o":18.9248,"t":"2026-10-05T18:15:00Z","v":4718,"vw":18.910377},{"c":18.91,"h":18.91,"l":18.9,"n":33,"o":18.905,"t":"2026-10-05T18:30:00Z","v":5698,"vw":18.906354},{"c":18.905,"h":18.905,"l":18.905,"n":4,"o":18.905,"t":"2026-10-05T18:45:00Z","v":300,"vw":18.905},{"c":18.915,"h":18.915,"l":18.91,"n":51,"o":18.91,"t":"2026-10-05T19:00:00Z","v":9203,"vw":18.913528},{"c":18.915,"h":18.92,"l":18.9101,"n":7,"o":18.92,"t":"2026-10-05T19:15:00Z","v":894,"vw":18.913883},{"c":18.915,"h":18.9151,"l":18.915,"n":5,"o":18.915,"t":"2026-10-05T19:30:00Z","v":796,"vw":18.915018},{"c":18.91,"h":18.925,"l":18.91,"n":80,"o":18.915,"t":"2026-10-05T19:45:00Z","v":5610,"vw":18.915445},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-10-05T20:00:00Z","v":838,"vw":18.9},{"c":18.9,"h":18.91,"l":18.9,"n":4,"o":18.91,"t":"2026-10-06T08:00:00Z","v":223,"vw":18.905392},{"c":18.8,"h":18.92,"l":18.8,"n":9,"o":18.92,"t":"2026-10-06T09:30:00Z","v":3012,"vw":18.860877},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-06T11:00:00Z","v":200,"vw":19},{"c":19.08,"h":19.1,"l":19.08,"n":3,"o":19.1,"t":"2026-10-06T13:15:00Z","v":376,"vw":19.086667},{"c":19.05,"h":19.09,"l":19.04,"n":120,"o":19.065,"t":"2026-10-06T13:30:00Z","v":21841,"vw":19.061846},{"c":19.06,"h":19.07,"l":19.05,"n":102,"o":19.05,"t":"2026-10-06T13:45:00Z","v":18401,"vw":19.059602},{"c":19.02,"h":19.065,"l":19.02,"n":48,"o":19.06,"t":"2026-10-06T14:00:00Z","v":5448,"vw":19.03635},{"c":19.05,"h":19.05,"l":19.01,"n":34,"o":19.025,"t":"2026-10-06T14:15:00Z","v":2536,"vw":19.024072},{"c":19.03,"h":19.075,"l":19.025,"n":20,"o":19.075,"t":"2026-10-06T14:30:00Z","v":2665,"vw":19.060016},{"c":19.05,"h":19.065,"l":19.04,"n":22,"o":19.04,"t":"2026-10-06T14:45:00Z","v":2591,"vw":19.06065},{"c":19.055,"h":19.065,"l":19.04,"n":66,"o":19.04,"t":"2026-10-06T15:00:00Z","v":7669,"vw":19.055432},{"c":19.045,"h":19.055,"l":19.045,"n":14,"o":19.05,"t":"2026-10-06T15:15:00Z","v":1156,"vw":19.050363},{"c":19.07,"h":19.085,"l":19.05,"n":27,"o":19.05,"t":"2026-10-06T15:30:00Z","v":3231,"vw":19.07308},{"c":19.08,"h":19.08,"l":19.07,"n":14,"o":19.075,"t":"2026-10-06T15:45:00Z","v":790,"vw":19.073576},{"c":19.18,"h":19.18,"l":19.09,"n":136,"o":19.09,"t":"2026-10-06T16:00:00Z","v":85945,"vw":19.135182},{"c":19.1982,"h":19.21,"l":19.189,"n":100,"o":19.2,"t":"2026-10-06T16:15:00Z","v":36162,"vw":19.195755},{"c":19.2,"h":19.205,"l":19.175,"n":33,"o":19.19,"t":"2026-10-06T16:30:00Z","v":6434,"vw":19.187017},{"c":19.19,"h":19.2,"l":19.185,"n":19,"o":19.2,"t":"2026-10-06T16:45:00Z","v":1606,"vw":19.193667},{"c":19.205,"h":19.215,"l":19.1839,"n":26,"o":19.19,"t":"2026-10-06T17:00:00Z","v":2734,"vw":19.194213},{"c":19.225,"h":19.225,"l":19.18,"n":14,"o":19.18,"t":"2026-10-06T17:15:00Z","v":1595,"vw":19.216979},{"c":19.2118,"h":19.225,"l":19.21,"n":33,"o":19.22,"t":"2026-10-06T17:30:00Z","v":18066,"vw":19.224127},{"c":19.21,"h":19.225,"l":19.21,"n":36,"o":19.22,"t":"2026-10-06T17:45:00Z","v":4118,"vw":19.217632},{"c":19.25,"h":19.25,"l":19.23,"n":32,"o":19.23,"t":"2026-10-06T18:00:00Z","v":3286,"vw":19.23357},{"c":19.28,"h":19.29,"l":19.259,"n":43,"o":19.26,"t":"2026-10-06T18:15:00Z","v":8319,"vw":19.28211},{"c":19.29,"h":19.29,"l":19.2817,"n":9,"o":19.29,"t":"2026-10-06T18:30:00Z","v":935,"vw":19.287233},{"c":19.29,"h":19.29,"l":19.285,"n":8,"o":19.285,"t":"2026-10-06T18:45:00Z","v":750,"vw":19.288199},{"c":19.29,"h":19.29,"l":19.2814,"n":16,"o":19.29,"t":"2026-10-06T19:00:00Z","v":2559,"vw":19.285612},{"c":19.29,"h":19.29,"l":19.2817,"n":61,"o":19.2899,"t":"2026-10-06T19:15:00Z","v":5078,"vw":19.288419},{"c":19.2899,"h":19.29,"l":19.28,"n":64,"o":19.285,"t":"2026-10-06T19:30:00Z","v":4817,"vw":19.287062},{"c":19.29,"h":19.31,"l":19.28,"n":184,"o":19.295,"t":"2026-10-06T19:45:00Z","v":27142,"vw":19.297203},{"c":19.29,"h":19.29,"l":19.29,"n":4,"o":19.29,"t":"2026-10-06T20:00:00Z","v":1456,"vw":19.29},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-07T08:00:00Z","v":240,"vw":19.37},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-07T11:00:00Z","v":500,"vw":19.22},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-07T11:15:00Z","v":640,"vw":19.15},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-07T12:15:00Z","v":300,"vw":19.14},{"c":19.2871,"h":19.2871,"l":19.2871,"n":1,"o":19.2871,"t":"2026-10-07T12:45:00Z","v":1100,"vw":19.2871},{"c":19.18,"h":19.2,"l":19.09,"n":119,"o":19.16,"t":"2026-10-07T13:30:00Z","v":23076,"vw":19.144697},{"c":19.185,"h":19.19,"l":19.1717,"n":10,"o":19.1717,"t":"2026-10-07T13:45:00Z","v":1950,"vw":19.182067},{"c":19.17,"h":19.18,"l":19.1618,"n":23,"o":19.18,"t":"2026-10-07T14:00:00Z","v":4511,"vw":19.170791},{"c":19.17,"h":19.185,"l":19.17,"n":7,"o":19.18,"t":"2026-10-07T14:15:00Z","v":760,"vw":19.178093},{"c":19.13,"h":19.18,"l":19.13,"n":7,"o":19.18,"t":"2026-10-07T14:30:00Z","v":2131,"vw":19.135986},{"c":19.09,"h":19.09,"l":19.08,"n":13,"o":19.09,"t":"2026-10-07T14:45:00Z","v":2958,"vw":19.085458},{"c":19.12,"h":19.12,"l":19.1,"n":18,"o":19.1,"t":"2026-10-07T15:00:00Z","v":1527,"vw":19.111715},{"c":19.11,"h":19.12,"l":19.11,"n":24,"o":19.115,"t":"2026-10-07T15:15:00Z","v":10434,"vw":19.1177},{"c":19.09,"h":19.1,"l":19.09,"n":19,"o":19.1,"t":"2026-10-07T15:30:00Z","v":1290,"vw":19.09511},{"c":19.1,"h":19.11,"l":19.09,"n":41,"o":19.1,"t":"2026-10-07T15:45:00Z","v":4443,"vw":19.099823},{"c":19.065,"h":19.095,"l":19.065,"n":24,"o":19.095,"t":"2026-10-07T16:00:00Z","v":2564,"vw":19.077009},{"c":19.0886,"h":19.09,"l":19.07,"n":35,"o":19.07,"t":"2026-10-07T16:15:00Z","v":4947,"vw":19.075136},{"c":19.08,"h":19.08,"l":19.08,"n":9,"o":19.08,"t":"2026-10-07T16:30:00Z","v":325,"vw":19.08},{"c":19.05,"h":19.055,"l":19.04,"n":16,"o":19.05,"t":"2026-10-07T16:45:00Z","v":1978,"vw":19.048684},{"c":19.05,"h":19.05,"l":19.04,"n":8,"o":19.04,"t":"2026-10-07T17:00:00Z","v":1805,"vw":19.040588},{"c":19.06,"h":19.06,"l":19.0461,"n":9,"o":19.05,"t":"2026-10-07T17:15:00Z","v":792,"vw":19.051103},{"c":19.06,"h":19.06,"l":19.05,"n":8,"o":19.055,"t":"2026-10-07T17:30:00Z","v":806,"vw":19.055},{"c":19.07,"h":19.07,"l":19.04,"n":55,"o":19.04,"t":"2026-10-07T17:45:00Z","v":5498,"vw":19.059358},{"c":19.06,"h":19.07,"l":19.05,"n":17,"o":19.06,"t":"2026-10-07T18:00:00Z","v":1747,"vw":19.058},{"c":19.08,"h":19.08,"l":19.07,"n":16,"o":19.07,"t":"2026-10-07T18:15:00Z","v":2221,"vw":19.078453},{"c":19.085,"h":19.085,"l":19.08,"n":14,"o":19.08,"t":"2026-10-07T18:30:00Z","v":3156,"vw":19.081659},{"c":19.085,"h":19.09,"l":19.0833,"n":9,"o":19.09,"t":"2026-10-07T18:45:00Z","v":1668,"vw":19.086033},{"c":19.0801,"h":19.09,"l":19.08,"n":35,"o":19.09,"t":"2026-10-07T19:00:00Z","v":4249,"vw":19.08092},{"c":19.08,"h":19.09,"l":19.08,"n":16,"o":19.08,"t":"2026-10-07T19:15:00Z","v":3515,"vw":19.080381},{"c":19.0751,"h":19.09,"l":19.0701,"n":21,"o":19.08,"t":"2026-10-07T19:30:00Z","v":2347,"vw":19.077258},{"c":19.08,"h":19.08,"l":19.075,"n":49,"o":19.08,"t":"2026-10-07T19:45:00Z","v":6254,"vw":19.078035},{"c":19.05,"h":19.05,"l":19.05,"n":7,"o":19.05,"t":"2026-10-07T20:00:00Z","v":413,"vw":19.05},{"c":19.04,"h":19.04,"l":19,"n":4,"o":19,"t":"2026-10-08T09:00:00Z","v":720,"vw":19.034286},{"c":19.11,"h":19.11,"l":19.1,"n":12,"o":19.1,"t":"2026-10-08T09:30:00Z","v":651,"vw":19.106667},{"c":19.1,"h":19.15,"l":19.1,"n":8,"o":19.15,"t":"2026-10-08T10:15:00Z","v":1036,"vw":19.107143},{"c":19.1,"h":19.15,"l":19.1,"n":8,"o":19.15,"t":"2026-10-08T11:45:00Z","v":2200,"vw":19.102277},{"c":19.1,"h":19.1,"l":19.1,"n":145,"o":19.1,"t":"2026-10-08T12:30:00Z","v":38287,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-08T13:15:00Z","v":200,"vw":19.1},{"c":18.97,"h":19.11,"l":18.97,"n":99,"o":19.09,"t":"2026-10-08T13:30:00Z","v":19579,"vw":19.039012},{"c":18.96,"h":18.97,"l":18.95,"n":167,"o":18.97,"t":"2026-10-08T13:45:00Z","v":108224,"vw":18.960611},{"c":18.99,"h":19.005,"l":18.96,"n":39,"o":18.965,"t":"2026-10-08T14:00:00Z","v":6193,"vw":18.979798},{"c":18.9615,"h":18.995,"l":18.9615,"n":12,"o":18.995,"t":"2026-10-08T14:15:00Z","v":839,"vw":18.9758},{"c":18.96,"h":18.98,"l":18.96,"n":24,"o":18.98,"t":"2026-10-08T14:30:00Z","v":2887,"vw":18.974703},{"c":18.975,"h":18.98,"l":18.965,"n":9,"o":18.965,"t":"2026-10-08T14:45:00Z","v":1093,"vw":18.970883},{"c":18.965,"h":18.985,"l":18.965,"n":21,"o":18.985,"t":"2026-10-08T15:00:00Z","v":2261,"vw":18.973233},{"c":18.9769,"h":18.99,"l":18.9769,"n":11,"o":18.98,"t":"2026-10-08T15:15:00Z","v":1830,"vw":18.979457},{"c":18.975,"h":18.975,"l":18.96,"n":34,"o":18.975,"t":"2026-10-08T15:30:00Z","v":5665,"vw":18.970233},{"c":19,"h":19,"l":18.9718,"n":24,"o":18.975,"t":"2026-10-08T15:45:00Z","v":1845,"vw":18.993278},{"c":18.9914,"h":19.01,"l":18.98,"n":39,"o":19.005,"t":"2026-10-08T16:00:00Z","v":7740,"vw":18.988498},{"c":19.04,"h":19.04,"l":18.99,"n":59,"o":19.005,"t":"2026-10-08T16:15:00Z","v":5356,"vw":19.000928},{"c":19.0143,"h":19.025,"l":18.995,"n":9,"o":19,"t":"2026-10-08T16:30:00Z","v":997,"vw":19.009844},{"c":19.02,"h":19.02,"l":19,"n":8,"o":19,"t":"2026-10-08T16:45:00Z","v":1105,"vw":19.017942},{"c":19.0416,"h":19.0416,"l":19.0168,"n":4,"o":19.022,"t":"2026-10-08T17:00:00Z","v":10822,"vw":19.023228},{"c":19.035,"h":19.035,"l":19.025,"n":37,"o":19.035,"t":"2026-10-08T17:15:00Z","v":3560,"vw":19.029643},{"c":19.035,"h":19.035,"l":19.035,"n":4,"o":19.035,"t":"2026-10-08T17:30:00Z","v":159,"vw":19.035},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-08T17:45:00Z","v":200,"vw":19.015},{"c":19,"h":19.0539,"l":19,"n":20,"o":19.015,"t":"2026-10-08T18:00:00Z","v":2423,"vw":19.025579},{"c":18.995,"h":18.995,"l":18.995,"n":4,"o":18.995,"t":"2026-10-08T18:15:00Z","v":237,"vw":18.995},{"c":18.995,"h":18.995,"l":18.9806,"n":17,"o":18.9806,"t":"2026-10-08T18:30:00Z","v":4134,"vw":18.984369},{"c":19,"h":19,"l":18.995,"n":10,"o":18.995,"t":"2026-10-08T18:45:00Z","v":953,"vw":18.998333},{"c":18.995,"h":18.995,"l":18.995,"n":2,"o":18.995,"t":"2026-10-08T19:00:00Z","v":101,"vw":18.995},{"c":18.985,"h":18.99,"l":18.985,"n":3,"o":18.99,"t":"2026-10-08T19:15:00Z","v":257,"vw":18.987778},{"c":18.9859,"h":18.99,"l":18.985,"n":4,"o":18.99,"t":"2026-10-08T19:30:00Z","v":541,"vw":18.98654},{"c":18.97,"h":18.99,"l":18.97,"n":173,"o":18.9817,"t":"2026-10-08T19:45:00Z","v":36346,"vw":18.979697},{"c":18.97,"h":18.97,"l":18.96,"n":8,"o":18.96,"t":"2026-10-08T20:00:00Z","v":1346,"vw":18.963731},{"c":19.1628,"h":19.1628,"l":19.1628,"n":1,"o":19.1628,"t":"2026-10-08T23:30:00Z","v":1500,"vw":19.1628},{"c":19.035,"h":19.035,"l":19,"n":21,"o":19,"t":"2026-10-09T13:30:00Z","v":11747,"vw":19.027599},{"c":19.0601,"h":19.0601,"l":19.0601,"n":3,"o":19.0601,"t":"2026-10-09T14:00:00Z","v":102,"vw":19.0601},{"c":19.04,"h":19.05,"l":19.04,"n":4,"o":19.05,"t":"2026-10-09T14:15:00Z","v":301,"vw":19.043333},{"c":19.0402,"h":19.0402,"l":19.0402,"n":2,"o":19.0402,"t":"2026-10-09T14:30:00Z","v":1053,"vw":19.0402},{"c":19.025,"h":19.04,"l":19.025,"n":8,"o":19.04,"t":"2026-10-09T14:45:00Z","v":641,"vw":19.035833},{"c":19.04,"h":19.065,"l":19.04,"n":7,"o":19.05,"t":"2026-10-09T15:00:00Z","v":3055,"vw":19.05363},{"c":19.06,"h":19.06,"l":19.0401,"n":19,"o":19.0401,"t":"2026-10-09T15:15:00Z","v":1566,"vw":19.048133},{"c":19.07,"h":19.07,"l":19.06,"n":5,"o":19.07,"t":"2026-10-09T15:30:00Z","v":1095,"vw":19.066792},{"c":19.1351,"h":19.14,"l":19.08,"n":15,"o":19.08,"t":"2026-10-09T15:45:00Z","v":1958,"vw":19.130119},{"c":18.47,"h":19.12,"l":18.41,"n":1359,"o":19.12,"t":"2026-10-09T16:00:00Z","v":233780,"vw":18.693965},{"c":18.26,"h":18.4611,"l":18.21,"n":522,"o":18.4611,"t":"2026-10-09T16:15:00Z","v":68374,"vw":18.291248},{"c":18.21,"h":18.31,"l":18.19,"n":338,"o":18.27,"t":"2026-10-09T16:30:00Z","v":40891,"vw":18.257946},{"c":18.2001,"h":18.23,"l":18.19,"n":54,"o":18.2,"t":"2026-10-09T16:45:00Z","v":5708,"vw":18.201966},{"c":18.29,"h":18.29,"l":18.18,"n":182,"o":18.19,"t":"2026-10-09T17:00:00Z","v":29427,"vw":18.260346},{"c":18.3,"h":18.3,"l":18.22,"n":114,"o":18.28,"t":"2026-10-09T17:15:00Z","v":12747,"vw":18.271432},{"c":18.38,"h":18.39,"l":18.31,"n":116,"o":18.31,"t":"2026-10-09T17:30:00Z","v":12526,"vw":18.358748},{"c":18.35,"h":18.41,"l":18.33,"n":62,"o":18.4,"t":"2026-10-09T17:45:00Z","v":11957,"vw":18.382859},{"c":18.44,"h":18.44,"l":18.345,"n":70,"o":18.35,"t":"2026-10-09T18:00:00Z","v":7139,"vw":18.402093},{"c":18.45,"h":18.465,"l":18.435,"n":115,"o":18.45,"t":"2026-10-09T18:15:00Z","v":12120,"vw":18.447438},{"c":18.455,"h":18.46,"l":18.44,"n":43,"o":18.445,"t":"2026-10-09T18:30:00Z","v":3246,"vw":18.450976},{"c":18.46,"h":18.46,"l":18.43,"n":71,"o":18.455,"t":"2026-10-09T18:45:00Z","v":9398,"vw":18.447952},{"c":18.465,"h":18.47,"l":18.45,"n":85,"o":18.46,"t":"2026-10-09T19:00:00Z","v":13523,"vw":18.459739},{"c":18.46,"h":18.47,"l":18.46,"n":63,"o":18.465,"t":"2026-10-09T19:15:00Z","v":7117,"vw":18.46357},{"c":18.445,"h":18.465,"l":18.44,"n":88,"o":18.465,"t":"2026-10-09T19:30:00Z","v":12012,"vw":18.455376},{"c":18.445,"h":18.465,"l":18.43,"n":283,"o":18.445,"t":"2026-10-09T19:45:00Z","v":55271,"vw":18.451026},{"c":18.42,"h":18.42,"l":18.42,"n":5,"o":18.42,"t":"2026-10-09T20:00:00Z","v":1147,"vw":18.42},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-09T21:45:00Z","v":107,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":4,"o":18.42,"t":"2026-10-12T12:15:00Z","v":200,"vw":18.42},{"c":18.5,"h":18.5,"l":18.44,"n":77,"o":18.49,"t":"2026-10-12T13:30:00Z","v":23763,"vw":18.481316},{"c":18.47,"h":18.535,"l":18.47,"n":21,"o":18.535,"t":"2026-10-12T13:45:00Z","v":1916,"vw":18.506985},{"c":18.49,"h":18.51,"l":18.485,"n":27,"o":18.485,"t":"2026-10-12T14:00:00Z","v":2892,"vw":18.490601},{"c":18.5,"h":18.5,"l":18.49,"n":5,"o":18.4939,"t":"2026-10-12T14:15:00Z","v":477,"vw":18.493475},{"c":18.485,"h":18.5076,"l":18.46,"n":29,"o":18.4943,"t":"2026-10-12T14:30:00Z","v":6772,"vw":18.495799},{"c":18.49,"h":18.51,"l":18.47,"n":7,"o":18.47,"t":"2026-10-12T14:45:00Z","v":1202,"vw":18.489167},{"c":18.45,"h":18.49,"l":18.45,"n":8,"o":18.49,"t":"2026-10-12T15:00:00Z","v":6198,"vw":18.474505},{"c":18.435,"h":18.44,"l":18.4001,"n":33,"o":18.44,"t":"2026-10-12T15:15:00Z","v":3409,"vw":18.420044},{"c":18.48,"h":18.48,"l":18.44,"n":34,"o":18.4473,"t":"2026-10-12T15:30:00Z","v":5791,"vw":18.457267},{"c":18.5,"h":18.53,"l":18.4601,"n":19,"o":18.4601,"t":"2026-10-12T15:45:00Z","v":2003,"vw":18.503804},{"c":18.48,"h":18.5001,"l":18.475,"n":48,"o":18.5001,"t":"2026-10-12T16:00:00Z","v":3348,"vw":18.490363},{"c":18.488,"h":18.488,"l":18.47,"n":9,"o":18.475,"t":"2026-10-12T16:15:00Z","v":1340,"vw":18.474085},{"c":18.51,"h":18.515,"l":18.5015,"n":5,"o":18.515,"t":"2026-10-12T16:30:00Z","v":902,"vw":18.506389},{"c":18.48,"h":18.48,"l":18.48,"n":5,"o":18.48,"t":"2026-10-12T16:45:00Z","v":432,"vw":18.48},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-12T17:00:00Z","v":300,"vw":18.47},{"c":18.505,"h":18.505,"l":18.48,"n":31,"o":18.48,"t":"2026-10-12T17:15:00Z","v":3141,"vw":18.497148},{"c":18.52,"h":18.52,"l":18.505,"n":10,"o":18.505,"t":"2026-10-12T17:30:00Z","v":436,"vw":18.51},{"c":18.535,"h":18.535,"l":18.5,"n":10,"o":18.5083,"t":"2026-10-12T17:45:00Z","v":615,"vw":18.508882},{"c":18.51,"h":18.535,"l":18.51,"n":23,"o":18.53,"t":"2026-10-12T18:00:00Z","v":1553,"vw":18.518526},{"c":18.535,"h":18.535,"l":18.535,"n":2,"o":18.535,"t":"2026-10-12T18:15:00Z","v":262,"vw":18.535},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-12T18:45:00Z","v":700,"vw":18.54},{"c":18.525,"h":18.53,"l":18.51,"n":96,"o":18.525,"t":"2026-10-12T19:00:00Z","v":16559,"vw":18.515286},{"c":18.52,"h":18.525,"l":18.52,"n":8,"o":18.525,"t":"2026-10-12T19:15:00Z","v":616,"vw":18.523541},{"c":18.53,"h":18.53,"l":18.525,"n":6,"o":18.525,"t":"2026-10-12T19:30:00Z","v":600,"vw":18.52585},{"c":18.5,"h":18.53,"l":18.5,"n":220,"o":18.52,"t":"2026-10-12T19:45:00Z","v":37703,"vw":18.511046},{"c":18.46,"h":18.46,"l":18.46,"n":5,"o":18.46,"t":"2026-10-12T20:00:00Z","v":1047,"vw":18.46},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-12T23:30:00Z","v":250,"vw":18.87},{"c":18.5,"h":18.5,"l":18.3621,"n":2,"o":18.3621,"t":"2026-10-13T11:45:00Z","v":1300,"vw":18.446962},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-13T12:15:00Z","v":3000,"vw":18.36},{"c":18.52,"h":18.52,"l":18.52,"n":5,"o":18.52,"t":"2026-10-13T13:15:00Z","v":133,"vw":18.52},{"c":18.56,"h":18.57,"l":18.5,"n":88,"o":18.514,"t":"2026-10-13T13:30:00Z","v":27827,"vw":18.533783},{"c":18.6057,"h":18.6057,"l":18.55,"n":36,"o":18.56,"t":"2026-10-13T13:45:00Z","v":5857,"vw":18.57746},{"c":18.63,"h":18.63,"l":18.58,"n":35,"o":18.58,"t":"2026-10-13T14:00:00Z","v":5371,"vw":18.610781},{"c":18.635,"h":18.6558,"l":18.62,"n":26,"o":18.63,"t":"2026-10-13T14:15:00Z","v":3365,"vw":18.638697},{"c":18.635,"h":18.66,"l":18.61,"n":35,"o":18.65,"t":"2026-10-13T14:30:00Z","v":5610,"vw":18.633047},{"c":18.58,"h":18.62,"l":18.58,"n":16,"o":18.62,"t":"2026-10-13T14:45:00Z","v":1617,"vw":18.593884},{"c":18.6,"h":18.61,"l":18.59,"n":4,"o":18.59,"t":"2026-10-13T15:00:00Z","v":500,"vw":18.598},{"c":18.59,"h":18.605,"l":18.59,"n":4,"o":18.605,"t":"2026-10-13T15:15:00Z","v":302,"vw":18.595},{"c":18.61,"h":18.62,"l":18.5967,"n":22,"o":18.61,"t":"2026-10-13T15:30:00Z","v":2764,"vw":18.602652},{"c":18.57,"h":18.6,"l":18.57,"n":5,"o":18.6,"t":"2026-10-13T15:45:00Z","v":302,"vw":18.59},{"c":18.58,"h":18.61,"l":18.58,"n":50,"o":18.58,"t":"2026-10-13T16:00:00Z","v":3820,"vw":18.597366},{"c":18.56,"h":18.575,"l":18.56,"n":5,"o":18.575,"t":"2026-10-13T16:15:00Z","v":461,"vw":18.570134},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-13T16:30:00Z","v":165,"vw":18.53},{"c":18.5,"h":18.53,"l":18.5,"n":14,"o":18.51,"t":"2026-10-13T16:45:00Z","v":1796,"vw":18.515445},{"c":18.5001,"h":18.52,"l":18.5,"n":9,"o":18.51,"t":"2026-10-13T17:00:00Z","v":669,"vw":18.510017},{"c":18.5,"h":18.52,"l":18.5,"n":5,"o":18.52,"t":"2026-10-13T17:15:00Z","v":502,"vw":18.508},{"c":18.5251,"h":18.5251,"l":18.509,"n":4,"o":18.509,"t":"2026-10-13T17:30:00Z","v":705,"vw":18.515171},{"c":18.508,"h":18.525,"l":18.5,"n":10,"o":18.525,"t":"2026-10-13T17:45:00Z","v":2000,"vw":18.50825},{"c":18.5,"h":18.51,"l":18.5,"n":5,"o":18.51,"t":"2026-10-13T18:00:00Z","v":775,"vw":18.50129},{"c":18.475,"h":18.4801,"l":18.47,"n":63,"o":18.48,"t":"2026-10-13T18:15:00Z","v":6476,"vw":18.479734},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-10-13T18:30:00Z","v":400,"vw":18.48},{"c":18.48,"h":18.4899,"l":18.48,"n":10,"o":18.48,"t":"2026-10-13T18:45:00Z","v":1315,"vw":18.484735},{"c":18.495,"h":18.5,"l":18.485,"n":51,"o":18.485,"t":"2026-10-13T19:00:00Z","v":5107,"vw":18.4878},{"c":18.49,"h":18.5,"l":18.485,"n":27,"o":18.5,"t":"2026-10-13T19:15:00Z","v":24648,"vw":18.496913},{"c":18.495,"h":18.495,"l":18.495,"n":3,"o":18.495,"t":"2026-10-13T19:30:00Z","v":297,"vw":18.495},{"c":18.495,"h":18.5,"l":18.4822,"n":39,"o":18.495,"t":"2026-10-13T19:45:00Z","v":4888,"vw":18.493004},{"c":18.48,"h":18.48,"l":18.48,"n":7,"o":18.48,"t":"2026-10-13T20:00:00Z","v":106,"vw":18.48},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-14T11:00:00Z","v":111,"vw":18.58},{"c":18.3887,"h":18.3887,"l":18.3887,"n":1,"o":18.3887,"t":"2026-10-14T11:15:00Z","v":100,"vw":18.3887},{"c":18.41,"h":18.45,"l":18.41,"n":71,"o":18.43,"t":"2026-10-14T13:30:00Z","v":13132,"vw":18.431938},{"c":18.385,"h":18.42,"l":18.37,"n":42,"o":18.42,"t":"2026-10-14T13:45:00Z","v":5135,"vw":18.384019},{"c":18.429,"h":18.429,"l":18.3724,"n":19,"o":18.375,"t":"2026-10-14T14:00:00Z","v":3219,"vw":18.380904},{"c":18.38,"h":18.42,"l":18.38,"n":42,"o":18.42,"t":"2026-10-14T14:15:00Z","v":5216,"vw":18.412341},{"c":18.39,"h":18.41,"l":18.39,"n":70,"o":18.4,"t":"2026-10-14T14:30:00Z","v":6381,"vw":18.401096},{"c":18.34,"h":18.385,"l":18.34,"n":84,"o":18.385,"t":"2026-10-14T14:45:00Z","v":24756,"vw":18.354739},{"c":18.36,"h":18.37,"l":18.35,"n":32,"o":18.35,"t":"2026-10-14T15:00:00Z","v":4468,"vw":18.3573},{"c":18.37,"h":18.37,"l":18.37,"n":11,"o":18.37,"t":"2026-10-14T15:15:00Z","v":1094,"vw":18.37},{"c":18.36,"h":18.368,"l":18.36,"n":11,"o":18.36,"t":"2026-10-14T15:30:00Z","v":1266,"vw":18.361108},{"c":18.405,"h":18.405,"l":18.365,"n":15,"o":18.37,"t":"2026-10-14T15:45:00Z","v":2188,"vw":18.388757},{"c":18.39,"h":18.4,"l":18.39,"n":23,"o":18.4,"t":"2026-10-14T16:00:00Z","v":5001,"vw":18.393047},{"c":18.39,"h":18.4,"l":18.385,"n":14,"o":18.4,"t":"2026-10-14T16:15:00Z","v":1982,"vw":18.39617},{"c":18.41,"h":18.41,"l":18.375,"n":59,"o":18.385,"t":"2026-10-14T16:30:00Z","v":6341,"vw":18.397805},{"c":18.39,"h":18.4,"l":18.38,"n":47,"o":18.4,"t":"2026-10-14T16:45:00Z","v":4670,"vw":18.388904},{"c":18.3732,"h":18.38,"l":18.37,"n":11,"o":18.38,"t":"2026-10-14T17:00:00Z","v":1049,"vw":18.3781},{"c":18.38,"h":18.39,"l":18.3748,"n":44,"o":18.38,"t":"2026-10-14T17:15:00Z","v":4658,"vw":18.383419},{"c":18.405,"h":18.41,"l":18.395,"n":12,"o":18.395,"t":"2026-10-14T17:30:00Z","v":1421,"vw":18.403462},{"c":18.41,"h":18.4294,"l":18.405,"n":86,"o":18.41,"t":"2026-10-14T17:45:00Z","v":17917,"vw":18.415474},{"c":18.41,"h":18.4199,"l":18.4,"n":21,"o":18.41,"t":"2026-10-14T18:00:00Z","v":4709,"vw":18.412809},{"c":18.425,"h":18.428,"l":18.415,"n":61,"o":18.425,"t":"2026-10-14T18:15:00Z","v":19292,"vw":18.420503},{"c":18.42,"h":18.435,"l":18.42,"n":20,"o":18.435,"t":"2026-10-14T18:30:00Z","v":5834,"vw":18.434285},{"c":18.43,"h":18.43,"l":18.42,"n":9,"o":18.425,"t":"2026-10-14T18:45:00Z","v":1979,"vw":18.425477},{"c":18.425,"h":18.425,"l":18.4219,"n":12,"o":18.4219,"t":"2026-10-14T19:00:00Z","v":1024,"vw":18.42469},{"c":18.425,"h":18.43,"l":18.425,"n":2,"o":18.43,"t":"2026-10-14T19:15:00Z","v":2545,"vw":18.42775},{"c":18.43,"h":18.43,"l":18.42,"n":12,"o":18.42,"t":"2026-10-14T19:30:00Z","v":4036,"vw":18.42581},{"c":18.425,"h":18.45,"l":18.4219,"n":78,"o":18.4219,"t":"2026-10-14T19:45:00Z","v":9020,"vw":18.43407},{"c":18.42,"h":18.42,"l":18.42,"n":7,"o":18.42,"t":"2026-10-14T20:00:00Z","v":364,"vw":18.42},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-15T08:00:00Z","v":110,"vw":18.68},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-15T12:45:00Z","v":1000,"vw":18.55},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-15T13:15:00Z","v":750,"vw":18.44},{"c":18.4,"h":18.45,"l":18.36,"n":96,"o":18.45,"t":"2026-10-15T13:30:00Z","v":29803,"vw":18.422273},{"c":18.39,"h":18.39,"l":18.36,"n":37,"o":18.375,"t":"2026-10-15T13:45:00Z","v":4874,"vw":18.36785},{"c":18.38,"h":18.4,"l":18.38,"n":14,"o":18.38,"t":"2026-10-15T14:00:00Z","v":1580,"vw":18.383423},{"c":18.43,"h":18.43,"l":18.3981,"n":12,"o":18.41,"t":"2026-10-15T14:15:00Z","v":1807,"vw":18.42205},{"c":18.4,"h":18.45,"l":18.4,"n":12,"o":18.43,"t":"2026-10-15T14:30:00Z","v":1336,"vw":18.430052},{"c":18.4,"h":18.41,"l":18.4,"n":8,"o":18.4099,"t":"2026-10-15T14:45:00Z","v":1675,"vw":18.402377},{"c":18.43,"h":18.43,"l":18.38,"n":15,"o":18.385,"t":"2026-10-15T15:00:00Z","v":11781,"vw":18.399099},{"c":18.4382,"h":18.4382,"l":18.43,"n":6,"o":18.43,"t":"2026-10-15T15:15:00Z","v":479,"vw":18.433106},{"c":18.45,"h":18.45,"l":18.43,"n":12,"o":18.43,"t":"2026-10-15T15:30:00Z","v":2095,"vw":18.444914},{"c":18.45,"h":18.4529,"l":18.45,"n":6,"o":18.45,"t":"2026-10-15T15:45:00Z","v":1395,"vw":18.451829},{"c":18.42,"h":18.44,"l":18.42,"n":4,"o":18.44,"t":"2026-10-15T16:00:00Z","v":321,"vw":18.426452},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-15T16:15:00Z","v":610,"vw":18.43},{"c":18.405,"h":18.405,"l":18.4,"n":6,"o":18.405,"t":"2026-10-15T16:30:00Z","v":629,"vw":18.404172},{"c":18.36,"h":18.36,"l":18.34,"n":58,"o":18.36,"t":"2026-10-15T16:45:00Z","v":191023,"vw":18.35932},{"c":18.36,"h":18.36,"l":18.35,"n":8,"o":18.35,"t":"2026-10-15T17:00:00Z","v":818,"vw":18.35877},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-15T17:15:00Z","v":100,"vw":18.34},{"c":18.33,"h":18.33,"l":18.32,"n":4,"o":18.33,"t":"2026-10-15T17:30:00Z","v":600,"vw":18.327018},{"c":18.335,"h":18.335,"l":18.335,"n":1,"o":18.335,"t":"2026-10-15T17:45:00Z","v":122,"vw":18.335},{"c":18.335,"h":18.335,"l":18.32,"n":34,"o":18.33,"t":"2026-10-15T18:00:00Z","v":26211,"vw":18.329798},{"c":18.32,"h":18.33,"l":18.32,"n":2,"o":18.33,"t":"2026-10-15T18:15:00Z","v":233,"vw":18.324292},{"c":18.3201,"h":18.3201,"l":18.3201,"n":1,"o":18.3201,"t":"2026-10-15T18:30:00Z","v":200,"vw":18.3201},{"c":18.33,"h":18.33,"l":18.32,"n":3,"o":18.32,"t":"2026-10-15T18:45:00Z","v":800,"vw":18.326563},{"c":18.3219,"h":18.3219,"l":18.32,"n":5,"o":18.32,"t":"2026-10-15T19:00:00Z","v":651,"vw":18.32032},{"c":18.325,"h":18.325,"l":18.32,"n":8,"o":18.32,"t":"2026-10-15T19:15:00Z","v":1101,"vw":18.324223},{"c":18.325,"h":18.325,"l":18.3201,"n":31,"o":18.325,"t":"2026-10-15T19:30:00Z","v":3538,"vw":18.324838},{"c":18.32,"h":18.3284,"l":18.315,"n":167,"o":18.32,"t":"2026-10-15T19:45:00Z","v":20251,"vw":18.321667},{"c":18.55,"h":18.55,"l":18.35,"n":5,"o":18.35,"t":"2026-10-15T20:00:00Z","v":3340,"vw":18.469868},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-15T21:30:00Z","v":125,"vw":18.3},{"c":18.5384,"h":18.5384,"l":18.5384,"n":1,"o":18.5384,"t":"2026-10-15T23:45:00Z","v":100,"vw":18.5384},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-16T11:00:00Z","v":103,"vw":18.49},{"c":18.26,"h":18.28,"l":18.24,"n":17,"o":18.24,"t":"2026-10-16T13:30:00Z","v":4652,"vw":18.262009},{"c":18.2001,"h":18.2611,"l":18.2001,"n":29,"o":18.2611,"t":"2026-10-16T13:45:00Z","v":5846,"vw":18.225316},{"c":18.18,"h":18.19,"l":18.16,"n":82,"o":18.19,"t":"2026-10-16T14:00:00Z","v":12698,"vw":18.175017},{"c":18.15,"h":18.18,"l":18.15,"n":23,"o":18.18,"t":"2026-10-16T14:15:00Z","v":8544,"vw":18.159752},{"c":18.14,"h":18.16,"l":18.14,"n":13,"o":18.15,"t":"2026-10-16T14:30:00Z","v":1320,"vw":18.151452},{"c":18.16,"h":18.16,"l":18.15,"n":16,"o":18.16,"t":"2026-10-16T14:45:00Z","v":2304,"vw":18.154492},{"c":18.16,"h":18.165,"l":18.15,"n":12,"o":18.155,"t":"2026-10-16T15:00:00Z","v":3151,"vw":18.15634},{"c":18.1404,"h":18.16,"l":18.14,"n":52,"o":18.155,"t":"2026-10-16T15:15:00Z","v":34741,"vw":18.148251},{"c":18.1288,"h":18.14,"l":18.12,"n":13,"o":18.13,"t":"2026-10-16T15:30:00Z","v":1236,"vw":18.129315},{"c":18.14,"h":18.15,"l":18.14,"n":7,"o":18.15,"t":"2026-10-16T15:45:00Z","v":663,"vw":18.148246},{"c":18.16,"h":18.16,"l":18.15,"n":2,"o":18.15,"t":"2026-10-16T16:00:00Z","v":750,"vw":18.151333},{"c":18.18,"h":18.18,"l":18.17,"n":13,"o":18.1729,"t":"2026-10-16T16:15:00Z","v":1576,"vw":18.17762},{"c":18.2,"h":18.2,"l":18.19,"n":5,"o":18.19,"t":"2026-10-16T16:30:00Z","v":383,"vw":18.193333},{"c":18.1806,"h":18.185,"l":18.18,"n":6,"o":18.185,"t":"2026-10-16T16:45:00Z","v":1133,"vw":18.180742},{"c":18.1544,"h":18.16,"l":18.1544,"n":10,"o":18.16,"t":"2026-10-16T17:00:00Z","v":1637,"vw":18.155622},{"c":18.16,"h":18.16,"l":18.1581,"n":64,"o":18.16,"t":"2026-10-16T17:15:00Z","v":5873,"vw":18.15996},{"c":18.17,"h":18.17,"l":18.17,"n":23,"o":18.17,"t":"2026-10-16T17:30:00Z","v":2324,"vw":18.17},{"c":18.18,"h":18.185,"l":18.17,"n":14,"o":18.17,"t":"2026-10-16T17:45:00Z","v":3926,"vw":18.176002},{"c":18.19,"h":18.19,"l":18.17,"n":80,"o":18.17,"t":"2026-10-16T18:00:00Z","v":7380,"vw":18.179422},{"c":18.16,"h":18.1623,"l":18.16,"n":9,"o":18.16,"t":"2026-10-16T18:15:00Z","v":544,"vw":18.160574},{"c":18.18,"h":18.18,"l":18.1601,"n":8,"o":18.1601,"t":"2026-10-16T18:30:00Z","v":1401,"vw":18.169036},{"c":18.16,"h":18.1799,"l":18.16,"n":7,"o":18.1799,"t":"2026-10-16T18:45:00Z","v":537,"vw":18.174214},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-16T19:00:00Z","v":201,"vw":18.16},{"c":18.17,"h":18.17,"l":18.16,"n":17,"o":18.165,"t":"2026-10-16T19:15:00Z","v":1005,"vw":18.166218},{"c":18.1718,"h":18.175,"l":18.16,"n":16,"o":18.167,"t":"2026-10-16T19:30:00Z","v":1586,"vw":18.169241},{"c":18.2,"h":18.2,"l":18.165,"n":133,"o":18.1701,"t":"2026-10-16T19:45:00Z","v":13020,"vw":18.174097},{"c":18.19,"h":18.19,"l":18.19,"n":6,"o":18.19,"t":"2026-10-16T20:00:00Z","v":5464,"vw":18.19},{"c":18.15,"h":18.15,"l":18.15,"n":13,"o":18.15,"t":"2026-10-16T20:15:00Z","v":300,"vw":18.15},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-19T08:15:00Z","v":300,"vw":18.18},{"c":18.172,"h":18.172,"l":18.172,"n":1,"o":18.172,"t":"2026-10-19T12:45:00Z","v":500,"vw":18.172},{"c":18.11,"h":18.11,"l":18.1,"n":6,"o":18.1,"t":"2026-10-19T13:15:00Z","v":1811,"vw":18.107647},{"c":18.06,"h":18.13,"l":18.06,"n":115,"o":18.09,"t":"2026-10-19T13:30:00Z","v":23963,"vw":18.096707},{"c":18.0401,"h":18.09,"l":18.03,"n":38,"o":18.07,"t":"2026-10-19T13:45:00Z","v":3363,"vw":18.066206},{"c":18.05,"h":18.05,"l":18.04,"n":18,"o":18.0475,"t":"2026-10-19T14:00:00Z","v":6751,"vw":18.046206},{"c":18.0451,"h":18.06,"l":18.04,"n":13,"o":18.06,"t":"2026-10-19T14:15:00Z","v":2668,"vw":18.049093},{"c":18.06,"h":18.06,"l":18.04,"n":26,"o":18.04,"t":"2026-10-19T14:30:00Z","v":2611,"vw":18.048999},{"c":18.04,"h":18.065,"l":18.04,"n":10,"o":18.06,"t":"2026-10-19T14:45:00Z","v":1700,"vw":18.051753},{"c":18.016,"h":18.03,"l":18.01,"n":21,"o":18.03,"t":"2026-10-19T15:00:00Z","v":3372,"vw":18.016327},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-19T15:15:00Z","v":500,"vw":18.02},{"c":18.01,"h":18.04,"l":18.01,"n":21,"o":18.04,"t":"2026-10-19T15:30:00Z","v":1009,"vw":18.029939},{"c":18.01,"h":18.01,"l":18.01,"n":8,"o":18.01,"t":"2026-10-19T15:45:00Z","v":5187,"vw":18.01},{"c":18.03,"h":18.03,"l":18.0001,"n":18,"o":18.0218,"t":"2026-10-19T16:00:00Z","v":6262,"vw":18.00618},{"c":18.04,"h":18.04,"l":18.035,"n":2,"o":18.035,"t":"2026-10-19T16:15:00Z","v":350,"vw":18.038571},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-19T16:30:00Z","v":228,"vw":18.02},{"c":18.015,"h":18.03,"l":18.015,"n":23,"o":18.015,"t":"2026-10-19T16:45:00Z","v":5058,"vw":18.021198},{"c":17.995,"h":18.03,"l":17.97,"n":102,"o":18.03,"t":"2026-10-19T17:00:00Z","v":12884,"vw":18.012614},{"c":18.01,"h":18.01,"l":17.995,"n":21,"o":17.995,"t":"2026-10-19T17:15:00Z","v":3874,"vw":18.003924},{"c":18.01,"h":18.02,"l":17.995,"n":7,"o":18.02,"t":"2026-10-19T17:30:00Z","v":707,"vw":18.011795},{"c":18.04,"h":18.04,"l":18.02,"n":6,"o":18.02,"t":"2026-10-19T17:45:00Z","v":1462,"vw":18.021395},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T18:30:00Z","v":145,"vw":17.99},{"c":18.025,"h":18.025,"l":18.025,"n":1,"o":18.025,"t":"2026-10-19T18:45:00Z","v":120,"vw":18.025},{"c":18.025,"h":18.04,"l":18.01,"n":22,"o":18.025,"t":"2026-10-19T19:00:00Z","v":2906,"vw":18.025497},{"c":18.03,"h":18.03,"l":18.01,"n":57,"o":18.01,"t":"2026-10-19T19:15:00Z","v":4266,"vw":18.019431},{"c":18.04,"h":18.04,"l":18.0101,"n":14,"o":18.018,"t":"2026-10-19T19:30:00Z","v":3309,"vw":18.022901},{"c":18.0186,"h":18.035,"l":18.01,"n":119,"o":18.0101,"t":"2026-10-19T19:45:00Z","v":16906,"vw":18.025174},{"c":18.01,"h":18.01,"l":18.01,"n":5,"o":18.01,"t":"2026-10-19T20:00:00Z","v":610,"vw":18.01},{"c":17.9608,"h":17.9608,"l":17.9608,"n":1,"o":17.9608,"t":"2026-10-19T22:30:00Z","v":100,"vw":17.9608},{"c":18.0866,"h":18.0866,"l":18.0866,"n":1,"o":18.0866,"t":"2026-10-19T23:30:00Z","v":280,"vw":18.0866},{"c":17.97,"h":18.08,"l":17.968,"n":99,"o":18.06,"t":"2026-10-20T13:30:00Z","v":12720,"vw":18.024804},{"c":17.96,"h":17.97,"l":17.9501,"n":20,"o":17.97,"t":"2026-10-20T13:45:00Z","v":2360,"vw":17.963033},{"c":17.95,"h":17.97,"l":17.95,"n":6,"o":17.97,"t":"2026-10-20T14:00:00Z","v":526,"vw":17.96},{"c":17.91,"h":17.965,"l":17.91,"n":66,"o":17.965,"t":"2026-10-20T14:15:00Z","v":13926,"vw":17.943472},{"c":17.915,"h":17.9399,"l":17.915,"n":9,"o":17.93,"t":"2026-10-20T14:30:00Z","v":2037,"vw":17.929358},{"c":17.93,"h":17.93,"l":17.9001,"n":30,"o":17.915,"t":"2026-10-20T14:45:00Z","v":7065,"vw":17.917349},{"c":17.92,"h":17.92,"l":17.8805,"n":20,"o":17.91,"t":"2026-10-20T15:00:00Z","v":3759,"vw":17.900184},{"c":17.92,"h":17.92,"l":17.89,"n":299,"o":17.91,"t":"2026-10-20T15:15:00Z","v":104286,"vw":17.897305},{"c":17.87,"h":17.9,"l":17.87,"n":31,"o":17.9,"t":"2026-10-20T15:30:00Z","v":1852,"vw":17.887813},{"c":17.89,"h":17.89,"l":17.88,"n":11,"o":17.8882,"t":"2026-10-20T15:45:00Z","v":1940,"vw":17.886034},{"c":17.9,"h":17.9,"l":17.8752,"n":17,"o":17.89,"t":"2026-10-20T16:15:00Z","v":688,"vw":17.8888},{"c":17.8837,"h":17.9,"l":17.8837,"n":3,"o":17.9,"t":"2026-10-20T16:30:00Z","v":349,"vw":17.889133},{"c":17.87,"h":17.8801,"l":17.861,"n":18,"o":17.88,"t":"2026-10-20T16:45:00Z","v":1442,"vw":17.877406},{"c":17.89,"h":17.89,"l":17.87,"n":11,"o":17.88,"t":"2026-10-20T17:00:00Z","v":1431,"vw":17.88},{"c":17.9,"h":17.9,"l":17.89,"n":5,"o":17.89,"t":"2026-10-20T17:15:00Z","v":3173,"vw":17.892021},{"c":17.9,"h":17.9,"l":17.89,"n":17,"o":17.9,"t":"2026-10-20T17:30:00Z","v":3548,"vw":17.893075},{"c":17.89,"h":17.89,"l":17.886,"n":5,"o":17.886,"t":"2026-10-20T17:45:00Z","v":244,"vw":17.887739},{"c":17.89,"h":17.89,"l":17.88,"n":7,"o":17.89,"t":"2026-10-20T18:00:00Z","v":1902,"vw":17.889451},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T18:15:00Z","v":322,"vw":17.88},{"c":17.885,"h":17.9,"l":17.88,"n":3,"o":17.9,"t":"2026-10-20T18:30:00Z","v":710,"vw":17.88662},{"c":17.87,"h":17.875,"l":17.87,"n":4,"o":17.875,"t":"2026-10-20T18:45:00Z","v":421,"vw":17.873162},{"c":17.88,"h":17.885,"l":17.88,"n":5,"o":17.88,"t":"2026-10-20T19:00:00Z","v":906,"vw":17.883889},{"c":17.87,"h":17.9,"l":17.87,"n":16,"o":17.88,"t":"2026-10-20T19:15:00Z","v":1007,"vw":17.881968},{"c":17.88,"h":17.89,"l":17.87,"n":15,"o":17.89,"t":"2026-10-20T19:30:00Z","v":996,"vw":17.883072},{"c":17.89,"h":17.9,"l":17.8301,"n":79,"o":17.88,"t":"2026-10-20T19:45:00Z","v":13180,"vw":17.884405},{"c":17.87,"h":17.87,"l":17.86,"n":7,"o":17.86,"t":"2026-10-20T20:00:00Z","v":751,"vw":17.862681},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-20T20:15:00Z","v":100,"vw":18},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T23:15:00Z","v":100,"vw":17.87},{"c":17.75,"h":17.9808,"l":17.75,"n":2,"o":17.9808,"t":"2026-10-20T23:45:00Z","v":550,"vw":17.8654},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-21T08:00:00Z","v":200,"vw":17.75},{"c":17.6335,"h":17.7856,"l":17.6335,"n":10,"o":17.7856,"t":"2026-10-21T12:30:00Z","v":10140,"vw":17.708356},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-21T13:00:00Z","v":150,"vw":17.74},{"c":17.78,"h":17.78,"l":17.72,"n":23,"o":17.73,"t":"2026-10-21T13:15:00Z","v":2620,"vw":17.735869},{"c":17.645,"h":17.74,"l":17.64,"n":247,"o":17.74,"t":"2026-10-21T13:30:00Z","v":52741,"vw":17.695437},{"c":17.665,"h":17.665,"l":17.6401,"n":41,"o":17.65,"t":"2026-10-21T13:45:00Z","v":12856,"vw":17.654924},{"c":17.735,"h":17.74,"l":17.65,"n":192,"o":17.665,"t":"2026-10-21T14:00:00Z","v":38246,"vw":17.708615},{"c":17.73,"h":17.78,"l":17.7,"n":480,"o":17.73,"t":"2026-10-21T14:15:00Z","v":141920,"vw":17.754548},{"c":17.765,"h":17.765,"l":17.71,"n":72,"o":17.72,"t":"2026-10-21T14:30:00Z","v":28259,"vw":17.737897},{"c":17.78,"h":17.7899,"l":17.7501,"n":31,"o":17.7699,"t":"2026-10-21T14:45:00Z","v":17496,"vw":17.772019},{"c":17.88,"h":17.89,"l":17.83,"n":82,"o":17.83,"t":"2026-10-21T15:00:00Z","v":24648,"vw":17.85339},{"c":17.9299,"h":17.9299,"l":17.88,"n":52,"o":17.885,"t":"2026-10-21T15:15:00Z","v":8148,"vw":17.898153},{"c":17.9,"h":17.925,"l":17.865,"n":29,"o":17.9,"t":"2026-10-21T15:30:00Z","v":8936,"vw":17.909045},{"c":17.875,"h":17.89,"l":17.86,"n":18,"o":17.89,"t":"2026-10-21T15:45:00Z","v":4534,"vw":17.870599},{"c":17.83,"h":17.87,"l":17.8207,"n":49,"o":17.87,"t":"2026-10-21T16:00:00Z","v":10386,"vw":17.842104},{"c":17.84,"h":17.87,"l":17.83,"n":78,"o":17.839,"t":"2026-10-21T16:15:00Z","v":22888,"vw":17.843731},{"c":17.87,"h":17.88,"l":17.8401,"n":34,"o":17.8599,"t":"2026-10-21T16:30:00Z","v":21602,"vw":17.85458},{"c":17.85,"h":17.88,"l":17.84,"n":13,"o":17.875,"t":"2026-10-21T16:45:00Z","v":2461,"vw":17.868637},{"c":17.86,"h":17.87,"l":17.85,"n":23,"o":17.86,"t":"2026-10-21T17:00:00Z","v":2933,"vw":17.860037},{"c":17.87,"h":17.89,"l":17.85,"n":32,"o":17.88,"t":"2026-10-21T17:15:00Z","v":12199,"vw":17.86035},{"c":17.889,"h":17.89,"l":17.86,"n":17,"o":17.8601,"t":"2026-10-21T17:30:00Z","v":1879,"vw":17.868875},{"c":17.89,"h":17.9,"l":17.88,"n":32,"o":17.895,"t":"2026-10-21T17:45:00Z","v":6137,"vw":17.885087},{"c":17.93,"h":17.95,"l":17.93,"n":28,"o":17.95,"t":"2026-10-21T18:00:00Z","v":3971,"vw":17.946124},{"c":17.96,"h":17.96,"l":17.92,"n":16,"o":17.92,"t":"2026-10-21T18:15:00Z","v":4782,"vw":17.940516},{"c":17.9551,"h":17.96,"l":17.95,"n":21,"o":17.9518,"t":"2026-10-21T18:30:00Z","v":4657,"vw":17.955809},{"c":17.96,"h":17.96,"l":17.955,"n":21,"o":17.955,"t":"2026-10-21T18:45:00Z","v":3230,"vw":17.958494},{"c":17.965,"h":17.98,"l":17.96,"n":97,"o":17.96,"t":"2026-10-21T19:00:00Z","v":9486,"vw":17.970293},{"c":17.975,"h":17.975,"l":17.965,"n":26,"o":17.97,"t":"2026-10-21T19:15:00Z","v":2519,"vw":17.970838},{"c":17.965,"h":17.975,"l":17.96,"n":49,"o":17.975,"t":"2026-10-21T19:30:00Z","v":3966,"vw":17.966282},{"c":17.975,"h":17.98,"l":17.96,"n":63,"o":17.96,"t":"2026-10-21T19:45:00Z","v":11424,"vw":17.96926},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-10-21T20:00:00Z","v":1263,"vw":17.98},{"c":18,"h":18,"l":17.9916,"n":2,"o":17.9916,"t":"2026-10-21T21:30:00Z","v":500,"vw":17.99328},{"c":17.8056,"h":17.8056,"l":17.8056,"n":1,"o":17.8056,"t":"2026-10-21T22:15:00Z","v":4000,"vw":17.8056},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-21T22:30:00Z","v":200,"vw":17.77},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T23:45:00Z","v":110,"vw":18.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1299740248338803,"strike":24.863895982280564,"iv":0.7179597432456178,"gamma":0.0936850936363538,"theta":-0.009674412499764052,"vega":0.008784528831958712,"rho":0.001292053825283528,"breakevenPct":39.009288137455194},{"delta":0.15,"premium":0.08369959315552988,"strike":19.92795660325652,"iv":0.26572090212977784,"gamma":0.23797373535659472,"theta":-0.0049821460858212475,"vega":0.01174367964680828,"rho":0.001976231054763507,"breakevenPct":11.299533906629861},{"delta":0.2,"premium":0.10259651984774337,"strike":18.889613920609026,"iv":0.17750984230560088,"gamma":0.2929283306144644,"theta":-0.004342849374660142,"vega":0.01317205002718869,"rho":0.002649342788559603,"breakevenPct":5.629646498647213},{"delta":0.25,"premium":0.13658238172920067,"strike":18.753670473083197,"iv":0.1735810766721044,"gamma":0.32719967373572595,"theta":-0.004641924959216966,"vega":0.014246003262642741,"rho":0.0033198925603008097,"breakevenPct":5.062585399401541},{"delta":0.3,"premium":0.17056824361065798,"strike":18.617727025557368,"iv":0.16965231103860792,"gamma":0.36147101685698746,"theta":-0.00494100054377379,"vega":0.015319956498096792,"rho":0.003990442332042017,"breakevenPct":4.495524300155868},{"delta":0.35,"premium":0.20455410549211528,"strike":18.48178357803154,"iv":0.16572354540511147,"gamma":0.395742359978249,"theta":-0.005240076128330615,"vega":0.016393909733550843,"rho":0.0046609921037832226,"breakevenPct":3.9284632009101954},{"delta":0.4,"premium":0.2385399673735726,"strike":18.34584013050571,"iv":0.161794779771615,"gamma":0.4300137030995106,"theta":-0.005539151712887439,"vega":0.017467862969004894,"rho":0.005331541875524429,"breakevenPct":3.361402101664522},{"delta":0.45,"premium":0.27252582925502994,"strike":18.20989668297988,"iv":0.15786601413811854,"gamma":0.46428504622077216,"theta":-0.005838227297444263,"vega":0.018541816204458945,"rho":0.006002091647265637,"breakevenPct":2.7943410024188493},{"delta":0.5,"premium":0.30651169113648724,"strike":18.073953235454052,"iv":0.15393724850462207,"gamma":0.4985563893420337,"theta":-0.0061373028820010875,"vega":0.019615769439912997,"rho":0.006672641419006844,"breakevenPct":2.227279903173177},{"delta":0.55,"premium":0.3769705882352942,"strike":17.93294117647059,"iv":0.1545829411764706,"gamma":0.49721647058823526,"theta":-0.006226235294117647,"vega":0.01957635294117647,"rho":0.007342552541041353,"breakevenPct":1.834881894915914},{"delta":0.6,"premium":0.4909411764705882,"strike":17.785882352941176,"iv":0.16068588235294118,"gamma":0.4533929411764706,"theta":-0.006064470588235294,"vega":0.01820870588235294,"rho":0.00801170176518015,"breakevenPct":1.6508538899430703},{"delta":0.65,"premium":0.6049117647058825,"strike":17.638823529411766,"iv":0.16678882352941177,"gamma":0.40956941176470585,"theta":-0.005902705882352941,"vega":0.01684105882352941,"rho":0.008680850989318948,"breakevenPct":1.4668258849702263},{"delta":0.7,"premium":0.7188823529411765,"strike":17.491764705882353,"iv":0.17289176470588236,"gamma":0.3657458823529412,"theta":-0.005740941176470588,"vega":0.015473411764705881,"rho":0.009350000213457747,"breakevenPct":1.2827978799973825},{"delta":0.75,"premium":0.8328529411764707,"strike":17.34470588235294,"iv":0.17899470588235294,"gamma":0.32192235294117644,"theta":-0.005579176470588235,"vega":0.014105764705882352,"rho":0.010019149437596546,"breakevenPct":1.0987698750245385},{"delta":0.8,"premium":0.9468235294117651,"strike":17.19764705882353,"iv":0.18509764705882353,"gamma":0.27809882352941173,"theta":-0.0054174117647058815,"vega":0.01273811764705882,"rho":0.010688298661735344,"breakevenPct":0.9147418700516943},{"delta":0.85,"premium":1.060794117647059,"strike":17.050588235294118,"iv":0.19120058823529412,"gamma":0.23427529411764703,"theta":-0.005255647058823529,"vega":0.011370470588235294,"rho":0.011357447885874141,"breakevenPct":0.7307138650788507}],"put":[{"delta":0.1,"premium":0.375,"strike":11.990068961446323,"iv":1.309493813784806,"gamma":0.02614752881288878,"theta":-0.01957806042257367,"vega":0.008997864629531664,"rho":-0.0017964850216472782,"breakevenPct":35.40006139351323},{"delta":0.15,"premium":0.37220595885474345,"strike":14.149015527747014,"iv":0.8992831624556623,"gamma":0.06308769522328922,"theta":-0.016795669223955943,"vega":0.01160517125303301,"rho":-0.002560364294368293,"breakevenPct":23.377032431077467},{"delta":0.2,"premium":0.3610320252653372,"strike":14.74495865251535,"iv":0.784460636541756,"gamma":0.13059192066072514,"theta":-0.014892903946339735,"vega":0.012935228316940004,"rho":-0.0033385333924315437,"breakevenPct":20.000408079810825},{"delta":0.25,"premium":0.34985809167593085,"strike":15.340901777283687,"iv":0.6696381106278497,"gamma":0.198096146098161,"theta":-0.012990138668723526,"vega":0.014265285380846997,"rho":-0.004116702490494794,"breakevenPct":16.623783728544186},{"delta":0.3,"premium":0.3386841580865246,"strike":15.936844902052021,"iv":0.5548155847139435,"gamma":0.2656003715355969,"theta":-0.011087373391107318,"vega":0.015595342444753989,"rho":-0.004894871588558045,"breakevenPct":13.24715937727755},{"delta":0.35,"premium":0.3275102244971183,"strike":16.532788026820356,"iv":0.43999305880003736,"gamma":0.3331045969730328,"theta":-0.00918460811349111,"vega":0.016925399508660982,"rho":-0.005673040686621294,"breakevenPct":9.870535026010911},{"delta":0.4,"premium":0.316336290907712,"strike":17.128731151588692,"iv":0.32517053288613096,"gamma":0.40060882241046875,"theta":-0.007281842835874899,"vega":0.018255456572567975,"rho":-0.006451209784684546,"breakevenPct":6.493910674744267},{"delta":0.45,"premium":0.3051623573183057,"strike":17.724674276357028,"iv":0.21034800697222478,"gamma":0.4681130478479046,"theta":-0.0053790775582586905,"vega":0.01958551363647497,"rho":-0.007229378882747797,"breakevenPct":3.1172863234776322},{"delta":0.5,"premium":0.6009756534192623,"strike":18.288936627282492,"iv":0.2088270318653777,"gamma":0.45988904403866815,"theta":-0.005732796276405298,"vega":0.019795488721804512,"rho":-0.008192607019739876,"breakevenPct":1.6242437493702537},{"delta":0.55,"premium":1.1604099534550667,"strike":18.825993555316863,"iv":0.3046021840315074,"gamma":0.38663447905477977,"theta":-0.008024239169351952,"vega":0.01904360902255639,"rho":-0.009314752026592772,"breakevenPct":1.748700768288119},{"delta":0.6,"premium":1.7198442534908702,"strike":19.363050483351234,"iv":0.40037733619763693,"gamma":0.31337991407089155,"theta":-0.010315682062298603,"vega":0.018291729323308272,"rho":-0.010436897033445667,"breakevenPct":1.8731577872059841},{"delta":0.65,"premium":2.279278553526675,"strike":19.90010741138561,"iv":0.4961524883637667,"gamma":0.24012534908700317,"theta":-0.012607124955245259,"vega":0.01753984962406015,"rho":-0.011559042040298565,"breakevenPct":1.9976148061238495},{"delta":0.7,"premium":2.8387128535624777,"strike":20.43716433941998,"iv":0.5919276405298961,"gamma":0.16687078410311496,"theta":-0.014898567848191907,"vega":0.01678796992481203,"rho":-0.01268118704715146,"breakevenPct":2.122071825041714},{"delta":0.75,"premium":3.398147153598282,"strike":20.97422126745435,"iv":0.6877027926960259,"gamma":0.09361621911922663,"theta":-0.01719001074113856,"vega":0.01603609022556391,"rho":-0.013803332054004355,"breakevenPct":2.2465288439595796},{"delta":0.8,"premium":1.8763698630136973,"strike":19.695890410958903,"iv":0.36594657534246544,"gamma":0.20401397260273982,"theta":-0.007714794520547935,"vega":0.014043835616438355,"rho":-0.01337916432357194,"breakevenPct":0.8925442272235562},{"delta":0.85,"premium":1.8454258675078865,"strike":19.77602523659306,"iv":0.2984258675078864,"gamma":0.16430473186119876,"theta":-0.00415205047318612,"vega":0.011758359621451105,"rho":-0.014054501033402781,"breakevenPct":0.27475323089447456},{"delta":0.9,"premium":7.6266233766233755,"strike":25.49350649350649,"iv":0.873507792207792,"gamma":0.04032727272727273,"theta":-0.010951948051948048,"vega":0.008846753246753247,"rho":-0.01940347137492357,"breakevenPct":0.6291261574910034}]},"raw":{"call":[{"delta":0.1,"premium":0.1299740248338803,"strike":24.863895982280564,"iv":0.7179597432456178,"gamma":0.0936850936363538,"theta":-0.009674412499764052,"vega":0.008784528831958712,"rho":0.001292053825283528,"breakevenPct":39.009288137455194},{"delta":0.15,"premium":0.08369959315552988,"strike":19.92795660325652,"iv":0.26572090212977784,"gamma":0.23797373535659472,"theta":-0.0049821460858212475,"vega":0.01174367964680828,"rho":0.001976231054763507,"breakevenPct":11.299533906629861},{"delta":0.2,"premium":0.10259651984774337,"strike":18.889613920609026,"iv":0.17750984230560088,"gamma":0.2929283306144644,"theta":-0.004342849374660142,"vega":0.01317205002718869,"rho":0.002649342788559603,"breakevenPct":5.629646498647213},{"delta":0.25,"premium":0.13658238172920067,"strike":18.753670473083197,"iv":0.1735810766721044,"gamma":0.32719967373572595,"theta":-0.004641924959216966,"vega":0.014246003262642741,"rho":0.0033198925603008097,"breakevenPct":5.062585399401541},{"delta":0.3,"premium":0.17056824361065798,"strike":18.617727025557368,"iv":0.16965231103860792,"gamma":0.36147101685698746,"theta":-0.00494100054377379,"vega":0.015319956498096792,"rho":0.003990442332042017,"breakevenPct":4.495524300155868},{"delta":0.35,"premium":0.20455410549211528,"strike":18.48178357803154,"iv":0.16572354540511147,"gamma":0.395742359978249,"theta":-0.005240076128330615,"vega":0.016393909733550843,"rho":0.0046609921037832226,"breakevenPct":3.9284632009101954},{"delta":0.4,"premium":0.2385399673735726,"strike":18.34584013050571,"iv":0.161794779771615,"gamma":0.4300137030995106,"theta":-0.005539151712887439,"vega":0.017467862969004894,"rho":0.005331541875524429,"breakevenPct":3.361402101664522},{"delta":0.45,"premium":0.27252582925502994,"strike":18.20989668297988,"iv":0.15786601413811854,"gamma":0.46428504622077216,"theta":-0.005838227297444263,"vega":0.018541816204458945,"rho":0.006002091647265637,"breakevenPct":2.7943410024188493},{"delta":0.5,"premium":0.30651169113648724,"strike":18.073953235454052,"iv":0.15393724850462207,"gamma":0.4985563893420337,"theta":-0.0061373028820010875,"vega":0.019615769439912997,"rho":0.006672641419006844,"breakevenPct":2.227279903173177},{"delta":0.55,"premium":0.3769705882352942,"strike":17.93294117647059,"iv":0.1545829411764706,"gamma":0.49721647058823526,"theta":-0.006226235294117647,"vega":0.01957635294117647,"rho":0.007342552541041353,"breakevenPct":1.834881894915914},{"delta":0.6,"premium":0.4909411764705882,"strike":17.785882352941176,"iv":0.16068588235294118,"gamma":0.4533929411764706,"theta":-0.006064470588235294,"vega":0.01820870588235294,"rho":0.00801170176518015,"breakevenPct":1.6508538899430703},{"delta":0.65,"premium":0.6049117647058825,"strike":17.638823529411766,"iv":0.16678882352941177,"gamma":0.40956941176470585,"theta":-0.005902705882352941,"vega":0.01684105882352941,"rho":0.008680850989318948,"breakevenPct":1.4668258849702263},{"delta":0.7,"premium":0.7188823529411765,"strike":17.491764705882353,"iv":0.17289176470588236,"gamma":0.3657458823529412,"theta":-0.005740941176470588,"vega":0.015473411764705881,"rho":0.009350000213457747,"breakevenPct":1.2827978799973825},{"delta":0.75,"premium":0.8328529411764707,"strike":17.34470588235294,"iv":0.17899470588235294,"gamma":0.32192235294117644,"theta":-0.005579176470588235,"vega":0.014105764705882352,"rho":0.010019149437596546,"breakevenPct":1.0987698750245385},{"delta":0.8,"premium":0.9468235294117651,"strike":17.19764705882353,"iv":0.18509764705882353,"gamma":0.27809882352941173,"theta":-0.0054174117647058815,"vega":0.01273811764705882,"rho":0.010688298661735344,"breakevenPct":0.9147418700516943},{"delta":0.85,"premium":1.060794117647059,"strike":17.050588235294118,"iv":0.19120058823529412,"gamma":0.23427529411764703,"theta":-0.005255647058823529,"vega":0.011370470588235294,"rho":0.011357447885874141,"breakevenPct":0.7307138650788507}],"put":[{"delta":0.1,"premium":0.375,"strike":11.990068961446323,"iv":1.309493813784806,"gamma":0.02614752881288878,"theta":-0.01957806042257367,"vega":0.008997864629531664,"rho":-0.0017964850216472782,"breakevenPct":35.40006139351323},{"delta":0.15,"premium":0.37220595885474345,"strike":14.149015527747014,"iv":0.8992831624556623,"gamma":0.06308769522328922,"theta":-0.016795669223955943,"vega":0.01160517125303301,"rho":-0.002560364294368293,"breakevenPct":23.377032431077467},{"delta":0.2,"premium":0.3610320252653372,"strike":14.74495865251535,"iv":0.784460636541756,"gamma":0.13059192066072514,"theta":-0.014892903946339735,"vega":0.012935228316940004,"rho":-0.0033385333924315437,"breakevenPct":20.000408079810825},{"delta":0.25,"premium":0.34985809167593085,"strike":15.340901777283687,"iv":0.6696381106278497,"gamma":0.198096146098161,"theta":-0.012990138668723526,"vega":0.014265285380846997,"rho":-0.004116702490494794,"breakevenPct":16.623783728544186},{"delta":0.3,"premium":0.3386841580865246,"strike":15.936844902052021,"iv":0.5548155847139435,"gamma":0.2656003715355969,"theta":-0.011087373391107318,"vega":0.015595342444753989,"rho":-0.004894871588558045,"breakevenPct":13.24715937727755},{"delta":0.35,"premium":0.3275102244971183,"strike":16.532788026820356,"iv":0.43999305880003736,"gamma":0.3331045969730328,"theta":-0.00918460811349111,"vega":0.016925399508660982,"rho":-0.005673040686621294,"breakevenPct":9.870535026010911},{"delta":0.4,"premium":0.316336290907712,"strike":17.128731151588692,"iv":0.32517053288613096,"gamma":0.40060882241046875,"theta":-0.007281842835874899,"vega":0.018255456572567975,"rho":-0.006451209784684546,"breakevenPct":6.493910674744267},{"delta":0.45,"premium":0.3051623573183057,"strike":17.724674276357028,"iv":0.21034800697222478,"gamma":0.4681130478479046,"theta":-0.0053790775582586905,"vega":0.01958551363647497,"rho":-0.007229378882747797,"breakevenPct":3.1172863234776322},{"delta":0.5,"premium":0.6009756534192623,"strike":18.288936627282492,"iv":0.2088270318653777,"gamma":0.45988904403866815,"theta":-0.005732796276405298,"vega":0.019795488721804512,"rho":-0.008192607019739876,"breakevenPct":1.6242437493702537},{"delta":0.55,"premium":1.1604099534550667,"strike":18.825993555316863,"iv":0.3046021840315074,"gamma":0.38663447905477977,"theta":-0.008024239169351952,"vega":0.01904360902255639,"rho":-0.009314752026592772,"breakevenPct":1.748700768288119},{"delta":0.6,"premium":1.7198442534908702,"strike":19.363050483351234,"iv":0.40037733619763693,"gamma":0.31337991407089155,"theta":-0.010315682062298603,"vega":0.018291729323308272,"rho":-0.010436897033445667,"breakevenPct":1.8731577872059841},{"delta":0.65,"premium":2.279278553526675,"strike":19.90010741138561,"iv":0.4961524883637667,"gamma":0.24012534908700317,"theta":-0.012607124955245259,"vega":0.01753984962406015,"rho":-0.011559042040298565,"breakevenPct":1.9976148061238495},{"delta":0.7,"premium":2.8387128535624777,"strike":20.43716433941998,"iv":0.5919276405298961,"gamma":0.16687078410311496,"theta":-0.014898567848191907,"vega":0.01678796992481203,"rho":-0.01268118704715146,"breakevenPct":2.122071825041714},{"delta":0.75,"premium":3.398147153598282,"strike":20.97422126745435,"iv":0.6877027926960259,"gamma":0.09361621911922663,"theta":-0.01719001074113856,"vega":0.01603609022556391,"rho":-0.013803332054004355,"breakevenPct":2.2465288439595796},{"delta":0.8,"premium":1.8763698630136973,"strike":19.695890410958903,"iv":0.36594657534246544,"gamma":0.20401397260273982,"theta":-0.007714794520547935,"vega":0.014043835616438355,"rho":-0.01337916432357194,"breakevenPct":0.8925442272235562},{"delta":0.85,"premium":1.8454258675078865,"strike":19.77602523659306,"iv":0.2984258675078864,"gamma":0.16430473186119876,"theta":-0.00415205047318612,"vega":0.011758359621451105,"rho":-0.014054501033402781,"breakevenPct":0.27475323089447456},{"delta":0.9,"premium":7.6266233766233755,"strike":25.49350649350649,"iv":0.873507792207792,"gamma":0.04032727272727273,"theta":-0.010951948051948048,"vega":0.008846753246753247,"rho":-0.01940347137492357,"breakevenPct":0.6291261574910034}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}