{"symbol":"DAKT","url":"https://intraalpha.com/companies/DAKT","capturedAt":"2026-10-22T14:52:22.943Z","state":"ready","quote":{"symbol":"DAKT","last_price":18.96,"prev_close":19.11,"regular_close":18.96,"change":-0.15,"change_pct":-0.7849,"regular_change":-0.15,"regular_change_pct":-0.7849,"extended_change":0,"extended_change_pct":0,"bid":18.93,"ask":18.98,"bid_size":200,"ask_size":100,"volume":59311,"vwap":18.991503,"open":18.97,"high":19.16,"low":18.75,"close":18.96,"trade_count":1160,"last_trade_at":"2026-10-22T14:51:41.051094818Z","last_quote_at":"2026-10-22T14:52:20.423697358Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:21.817044727-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DAKT","fetched_at":"2026-10-22T14:52:22.482626+00:00","name":"Daktronics Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Daktronics, Inc. designs, manufactures, markets and sells electronic display systems and related products worldwide. The company is headquartered in Brookings, South Dakota.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":919051000,"ebitda":80764000,"pe_ratio":19.3,"peg_ratio":0.583,"book_value":6.61,"dividend_per_share":null,"dividend_yield":null,"eps":0.99,"revenue_ttm":854299000,"gross_profit_ttm":235533000,"profit_margin":0.0566,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0678,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.071,"analyst_target_price":33.67,"analyst_number":0,"beta":1.678,"fifty_two_week_high":28.27,"fifty_two_week_low":16.77,"fifty_day_ma":18.56,"two_hundred_day_ma":20.47,"shares_outstanding":48092600,"forward_pe":14.58,"price_to_sales":1.076,"price_to_book":2.724,"ev_to_revenue":0.824,"ev_to_ebitda":8.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:22.482626+00:00"},"optionObservedAt":"2026-10-22T14:40:04.334Z","bars":[{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T12:40:00Z","v":498,"vw":17.2},{"c":18.005,"h":18.06,"l":17.99,"n":70,"o":18.06,"t":"2026-10-15T13:30:00Z","v":13275,"vw":18.048832},{"c":18.25,"h":18.46,"l":17.92,"n":249,"o":18,"t":"2026-10-15T13:35:00Z","v":19251,"vw":18.186701},{"c":18.25,"h":18.25,"l":18.2,"n":52,"o":18.24,"t":"2026-10-15T13:40:00Z","v":3167,"vw":18.230977},{"c":18.175,"h":18.215,"l":18.175,"n":31,"o":18.215,"t":"2026-10-15T13:45:00Z","v":1483,"vw":18.183333},{"c":18.055,"h":18.21,"l":17.98,"n":382,"o":18.185,"t":"2026-10-15T13:50:00Z","v":22807,"vw":18.117529},{"c":18.07,"h":18.07,"l":17.975,"n":145,"o":18.03,"t":"2026-10-15T13:55:00Z","v":16407,"vw":17.987287},{"c":18.16,"h":18.16,"l":18.075,"n":138,"o":18.075,"t":"2026-10-15T14:00:00Z","v":12842,"vw":18.112567},{"c":18.21,"h":18.23,"l":18.09,"n":234,"o":18.11,"t":"2026-10-15T14:05:00Z","v":24499,"vw":18.129324},{"c":18.35,"h":18.35,"l":18.2,"n":93,"o":18.225,"t":"2026-10-15T14:10:00Z","v":5631,"vw":18.267531},{"c":18.42,"h":18.42,"l":18.33,"n":115,"o":18.355,"t":"2026-10-15T14:15:00Z","v":5949,"vw":18.361313},{"c":18.44,"h":18.48,"l":18.41,"n":133,"o":18.44,"t":"2026-10-15T14:20:00Z","v":4081,"vw":18.443522},{"c":18.5,"h":18.53,"l":18.4,"n":138,"o":18.435,"t":"2026-10-15T14:25:00Z","v":6575,"vw":18.448673},{"c":18.53,"h":18.53,"l":18.46,"n":53,"o":18.47,"t":"2026-10-15T14:30:00Z","v":1942,"vw":18.49586},{"c":18.565,"h":18.58,"l":18.52,"n":112,"o":18.52,"t":"2026-10-15T14:35:00Z","v":4500,"vw":18.545092},{"c":18.58,"h":18.61,"l":18.57,"n":79,"o":18.57,"t":"2026-10-15T14:40:00Z","v":2535,"vw":18.587353},{"c":18.54,"h":18.56,"l":18.525,"n":155,"o":18.56,"t":"2026-10-15T14:45:00Z","v":5659,"vw":18.542728},{"c":18.55,"h":18.56,"l":18.52,"n":119,"o":18.54,"t":"2026-10-15T14:50:00Z","v":4849,"vw":18.543363},{"c":18.57,"h":18.59,"l":18.55,"n":162,"o":18.58,"t":"2026-10-15T14:55:00Z","v":5227,"vw":18.573806},{"c":18.58,"h":18.59,"l":18.53,"n":245,"o":18.59,"t":"2026-10-15T15:00:00Z","v":10034,"vw":18.549213},{"c":18.58,"h":18.63,"l":18.57,"n":94,"o":18.63,"t":"2026-10-15T15:05:00Z","v":4190,"vw":18.594044},{"c":18.645,"h":18.66,"l":18.59,"n":60,"o":18.59,"t":"2026-10-15T15:10:00Z","v":3132,"vw":18.629981},{"c":18.59,"h":18.68,"l":18.59,"n":109,"o":18.67,"t":"2026-10-15T15:15:00Z","v":4640,"vw":18.653172},{"c":18.48,"h":18.56,"l":18.48,"n":90,"o":18.54,"t":"2026-10-15T15:20:00Z","v":3448,"vw":18.516297},{"c":18.45,"h":18.475,"l":18.45,"n":46,"o":18.475,"t":"2026-10-15T15:25:00Z","v":3327,"vw":18.454975},{"c":18.385,"h":18.47,"l":18.385,"n":109,"o":18.47,"t":"2026-10-15T15:30:00Z","v":4880,"vw":18.418845},{"c":18.385,"h":18.385,"l":18.35,"n":19,"o":18.37,"t":"2026-10-15T15:35:00Z","v":802,"vw":18.3725},{"c":18.335,"h":18.41,"l":18.335,"n":104,"o":18.355,"t":"2026-10-15T15:40:00Z","v":4501,"vw":18.379084},{"c":18.3,"h":18.335,"l":18.3,"n":41,"o":18.335,"t":"2026-10-15T15:45:00Z","v":1865,"vw":18.322564},{"c":18.25,"h":18.3,"l":18.25,"n":273,"o":18.3,"t":"2026-10-15T15:50:00Z","v":13033,"vw":18.271767},{"c":18.27,"h":18.27,"l":18.235,"n":62,"o":18.24,"t":"2026-10-15T15:55:00Z","v":2998,"vw":18.2535},{"c":18.235,"h":18.25,"l":18.235,"n":63,"o":18.25,"t":"2026-10-15T16:00:00Z","v":3046,"vw":18.239504},{"c":18.17,"h":18.211,"l":18.17,"n":26,"o":18.211,"t":"2026-10-15T16:05:00Z","v":1337,"vw":18.203503},{"c":18.3,"h":18.3,"l":18.15,"n":122,"o":18.175,"t":"2026-10-15T16:10:00Z","v":6010,"vw":18.225958},{"c":18.25,"h":18.33,"l":18.25,"n":51,"o":18.3,"t":"2026-10-15T16:15:00Z","v":2433,"vw":18.269121},{"c":18.21,"h":18.25,"l":18.21,"n":22,"o":18.25,"t":"2026-10-15T16:20:00Z","v":720,"vw":18.225},{"c":18.18,"h":18.215,"l":18.18,"n":38,"o":18.21,"t":"2026-10-15T16:25:00Z","v":1402,"vw":18.204445},{"c":18.14,"h":18.16,"l":18.11,"n":74,"o":18.16,"t":"2026-10-15T16:30:00Z","v":3856,"vw":18.134753},{"c":18.17,"h":18.21,"l":18.15,"n":109,"o":18.15,"t":"2026-10-15T16:35:00Z","v":3240,"vw":18.171},{"c":18.19,"h":18.19,"l":18.17,"n":30,"o":18.17,"t":"2026-10-15T16:40:00Z","v":1199,"vw":18.175236},{"c":18.12,"h":18.19,"l":18.11,"n":57,"o":18.182,"t":"2026-10-15T16:45:00Z","v":6428,"vw":18.167747},{"c":18.1,"h":18.1,"l":18.055,"n":51,"o":18.08,"t":"2026-10-15T16:50:00Z","v":2074,"vw":18.078958},{"c":18.09,"h":18.1,"l":18.08,"n":50,"o":18.1,"t":"2026-10-15T17:00:00Z","v":3884,"vw":18.091802},{"c":18.09,"h":18.09,"l":18.09,"n":25,"o":18.09,"t":"2026-10-15T17:05:00Z","v":1133,"vw":18.09},{"c":18.04,"h":18.065,"l":18.04,"n":5,"o":18.065,"t":"2026-10-15T17:10:00Z","v":223,"vw":18.0525},{"c":18.12,"h":18.125,"l":18.07,"n":90,"o":18.07,"t":"2026-10-15T17:15:00Z","v":3763,"vw":18.103839},{"c":18.0701,"h":18.12,"l":18.0701,"n":41,"o":18.12,"t":"2026-10-15T17:20:00Z","v":1589,"vw":18.091405},{"c":18.09,"h":18.09,"l":18.09,"n":40,"o":18.09,"t":"2026-10-15T17:25:00Z","v":990,"vw":18.09},{"c":18.09,"h":18.1,"l":18.08,"n":47,"o":18.08,"t":"2026-10-15T17:30:00Z","v":1718,"vw":18.088125},{"c":18.08,"h":18.1,"l":18.08,"n":36,"o":18.09,"t":"2026-10-15T17:35:00Z","v":1291,"vw":18.089042},{"c":18.075,"h":18.075,"l":18.07,"n":34,"o":18.07,"t":"2026-10-15T17:40:00Z","v":1080,"vw":18.07125},{"c":18.07,"h":18.08,"l":18.07,"n":32,"o":18.08,"t":"2026-10-15T17:45:00Z","v":2312,"vw":18.075865},{"c":18.11,"h":18.13,"l":18.07,"n":322,"o":18.07,"t":"2026-10-15T17:50:00Z","v":16069,"vw":18.105152},{"c":18.13,"h":18.13,"l":18.125,"n":6,"o":18.125,"t":"2026-10-15T17:55:00Z","v":298,"vw":18.1275},{"c":18.09,"h":18.13,"l":18.09,"n":40,"o":18.13,"t":"2026-10-15T18:00:00Z","v":2384,"vw":18.110315},{"c":18.07,"h":18.095,"l":18.07,"n":53,"o":18.08,"t":"2026-10-15T18:05:00Z","v":2048,"vw":18.084583},{"c":18.1,"h":18.1,"l":18.065,"n":125,"o":18.065,"t":"2026-10-15T18:10:00Z","v":4194,"vw":18.087609},{"c":18.15,"h":18.15,"l":18.1,"n":83,"o":18.1,"t":"2026-10-15T18:15:00Z","v":3467,"vw":18.122143},{"c":18.13,"h":18.165,"l":18.13,"n":55,"o":18.165,"t":"2026-10-15T18:20:00Z","v":1986,"vw":18.150488},{"c":18.115,"h":18.12,"l":18.115,"n":56,"o":18.12,"t":"2026-10-15T18:25:00Z","v":2129,"vw":18.117727},{"c":18.13,"h":18.16,"l":18.115,"n":98,"o":18.115,"t":"2026-10-15T18:30:00Z","v":5719,"vw":18.139299},{"c":18.13,"h":18.13,"l":18.12,"n":29,"o":18.12,"t":"2026-10-15T18:35:00Z","v":574,"vw":18.126667},{"c":18.17,"h":18.17,"l":18.14,"n":104,"o":18.14,"t":"2026-10-15T18:40:00Z","v":4545,"vw":18.145151},{"c":18.16,"h":18.18,"l":18.16,"n":48,"o":18.17,"t":"2026-10-15T18:45:00Z","v":2756,"vw":18.168537},{"c":18.15,"h":18.165,"l":18.145,"n":67,"o":18.16,"t":"2026-10-15T18:50:00Z","v":2255,"vw":18.152838},{"c":18.15,"h":18.17,"l":18.14,"n":89,"o":18.15,"t":"2026-10-15T18:55:00Z","v":3681,"vw":18.158587},{"c":18.16,"h":18.18,"l":18.16,"n":83,"o":18.17,"t":"2026-10-15T19:00:00Z","v":3624,"vw":18.167805},{"c":18.155,"h":18.16,"l":18.14,"n":42,"o":18.14,"t":"2026-10-15T19:05:00Z","v":2094,"vw":18.152207},{"c":18.16,"h":18.17,"l":18.16,"n":55,"o":18.17,"t":"2026-10-15T19:10:00Z","v":1694,"vw":18.1625},{"c":18.16,"h":18.2,"l":18.16,"n":117,"o":18.18,"t":"2026-10-15T19:15:00Z","v":5151,"vw":18.183237},{"c":18.09,"h":18.145,"l":18.09,"n":43,"o":18.14,"t":"2026-10-15T19:20:00Z","v":2610,"vw":18.12883},{"c":18.04,"h":18.12,"l":18.04,"n":70,"o":18.09,"t":"2026-10-15T19:25:00Z","v":2933,"vw":18.078923},{"c":18.055,"h":18.06,"l":18.04,"n":79,"o":18.04,"t":"2026-10-15T19:30:00Z","v":4491,"vw":18.051924},{"c":18.13,"h":18.13,"l":18.07,"n":133,"o":18.07,"t":"2026-10-15T19:35:00Z","v":5467,"vw":18.084099},{"c":18.09,"h":18.13,"l":18.081,"n":199,"o":18.12,"t":"2026-10-15T19:40:00Z","v":8891,"vw":18.102121},{"c":18.11,"h":18.12,"l":18.095,"n":158,"o":18.095,"t":"2026-10-15T19:45:00Z","v":5811,"vw":18.112855},{"c":18.16,"h":18.185,"l":18.11,"n":452,"o":18.12,"t":"2026-10-15T19:50:00Z","v":20884,"vw":18.152301},{"c":18.255,"h":18.29,"l":18.19,"n":928,"o":18.19,"t":"2026-10-15T19:55:00Z","v":57391,"vw":18.250861},{"c":18.27,"h":18.27,"l":18.27,"n":16,"o":18.27,"t":"2026-10-15T20:00:00Z","v":242174,"vw":18.27},{"c":18.235,"h":18.34,"l":18.21,"n":138,"o":18.34,"t":"2026-10-16T13:30:00Z","v":10553,"vw":18.308924},{"c":18.23,"h":18.235,"l":18.23,"n":17,"o":18.235,"t":"2026-10-16T13:35:00Z","v":1331,"vw":18.2305},{"c":18.57,"h":18.57,"l":18.18,"n":134,"o":18.235,"t":"2026-10-16T13:40:00Z","v":6224,"vw":18.312819},{"c":18.58,"h":18.66,"l":18.57,"n":72,"o":18.58,"t":"2026-10-16T13:45:00Z","v":3090,"vw":18.595725},{"c":18.515,"h":18.59,"l":18.5,"n":252,"o":18.57,"t":"2026-10-16T13:50:00Z","v":25847,"vw":18.536712},{"c":18.44,"h":18.505,"l":18.44,"n":30,"o":18.4701,"t":"2026-10-16T13:55:00Z","v":2060,"vw":18.486404},{"c":18.455,"h":18.53,"l":18.455,"n":28,"o":18.46,"t":"2026-10-16T14:00:00Z","v":1280,"vw":18.475833},{"c":18.43,"h":18.43,"l":18.43,"n":12,"o":18.43,"t":"2026-10-16T14:05:00Z","v":165,"vw":18.43},{"c":18.395,"h":18.43,"l":18.36,"n":37,"o":18.43,"t":"2026-10-16T14:10:00Z","v":1345,"vw":18.403},{"c":18.33,"h":18.41,"l":18.28,"n":137,"o":18.4,"t":"2026-10-16T14:15:00Z","v":6812,"vw":18.348024},{"c":18.27,"h":18.325,"l":18.27,"n":99,"o":18.325,"t":"2026-10-16T14:20:00Z","v":3154,"vw":18.290417},{"c":18.23,"h":18.28,"l":18.2,"n":97,"o":18.2,"t":"2026-10-16T14:25:00Z","v":3334,"vw":18.252059},{"c":18.225,"h":18.27,"l":18.205,"n":134,"o":18.205,"t":"2026-10-16T14:30:00Z","v":5328,"vw":18.239191},{"c":18.295,"h":18.3,"l":18.26,"n":60,"o":18.26,"t":"2026-10-16T14:35:00Z","v":2207,"vw":18.276071},{"c":18.26,"h":18.28,"l":18.24,"n":48,"o":18.26,"t":"2026-10-16T14:40:00Z","v":1881,"vw":18.265447},{"c":18.34,"h":18.34,"l":18.28,"n":108,"o":18.28,"t":"2026-10-16T14:45:00Z","v":3726,"vw":18.30383},{"c":18.31,"h":18.34,"l":18.31,"n":47,"o":18.34,"t":"2026-10-16T14:50:00Z","v":2006,"vw":18.333439},{"c":18.34,"h":18.34,"l":18.32,"n":20,"o":18.32,"t":"2026-10-16T14:55:00Z","v":831,"vw":18.333},{"c":18.32,"h":18.32,"l":18.275,"n":58,"o":18.29,"t":"2026-10-16T15:00:00Z","v":1981,"vw":18.302273},{"c":18.29,"h":18.29,"l":18.29,"n":30,"o":18.29,"t":"2026-10-16T15:05:00Z","v":647,"vw":18.29},{"c":18.265,"h":18.28,"l":18.265,"n":50,"o":18.27,"t":"2026-10-16T15:10:00Z","v":1615,"vw":18.273333},{"c":18.22,"h":18.28,"l":18.21,"n":74,"o":18.28,"t":"2026-10-16T15:15:00Z","v":3143,"vw":18.245525},{"c":18.335,"h":18.34,"l":18.175,"n":146,"o":18.21,"t":"2026-10-16T15:20:00Z","v":7870,"vw":18.260513},{"c":18.4,"h":18.4,"l":18.335,"n":37,"o":18.335,"t":"2026-10-16T15:25:00Z","v":987,"vw":18.360833},{"c":18.4,"h":18.4,"l":18.39,"n":32,"o":18.39,"t":"2026-10-16T15:30:00Z","v":951,"vw":18.392},{"c":18.41,"h":18.41,"l":18.375,"n":27,"o":18.375,"t":"2026-10-16T15:35:00Z","v":2515,"vw":18.382961},{"c":18.335,"h":18.4,"l":18.335,"n":54,"o":18.38,"t":"2026-10-16T15:40:00Z","v":2880,"vw":18.361418},{"c":18.37,"h":18.395,"l":18.335,"n":78,"o":18.335,"t":"2026-10-16T15:45:00Z","v":3439,"vw":18.372083},{"c":18.415,"h":18.495,"l":18.36,"n":239,"o":18.36,"t":"2026-10-16T15:50:00Z","v":32428,"vw":18.388911},{"c":18.385,"h":18.415,"l":18.385,"n":45,"o":18.415,"t":"2026-10-16T15:55:00Z","v":2506,"vw":18.390285},{"c":18.38,"h":18.385,"l":18.38,"n":118,"o":18.385,"t":"2026-10-16T16:00:00Z","v":4717,"vw":18.382192},{"c":18.365,"h":18.4,"l":18.36,"n":97,"o":18.38,"t":"2026-10-16T16:05:00Z","v":3645,"vw":18.38625},{"c":18.37,"h":18.38,"l":18.365,"n":70,"o":18.365,"t":"2026-10-16T16:10:00Z","v":2815,"vw":18.373892},{"c":18.325,"h":18.37,"l":18.31,"n":128,"o":18.37,"t":"2026-10-16T16:15:00Z","v":5020,"vw":18.33243},{"c":18.365,"h":18.365,"l":18.34,"n":69,"o":18.34,"t":"2026-10-16T16:20:00Z","v":2133,"vw":18.353},{"c":18.355,"h":18.365,"l":18.345,"n":20,"o":18.345,"t":"2026-10-16T16:25:00Z","v":564,"vw":18.356111},{"c":18.32,"h":18.355,"l":18.32,"n":55,"o":18.355,"t":"2026-10-16T16:30:00Z","v":1665,"vw":18.339545},{"c":18.305,"h":18.31,"l":18.29,"n":99,"o":18.29,"t":"2026-10-16T16:35:00Z","v":4398,"vw":18.295667},{"c":18.275,"h":18.32,"l":18.275,"n":59,"o":18.305,"t":"2026-10-16T16:40:00Z","v":2232,"vw":18.305},{"c":18.22,"h":18.275,"l":18.22,"n":172,"o":18.275,"t":"2026-10-16T16:45:00Z","v":6971,"vw":18.246191},{"c":18.225,"h":18.225,"l":18.225,"n":17,"o":18.225,"t":"2026-10-16T16:50:00Z","v":336,"vw":18.225},{"c":18.265,"h":18.265,"l":18.22,"n":154,"o":18.23,"t":"2026-10-16T16:55:00Z","v":12698,"vw":18.244691},{"c":18.265,"h":18.265,"l":18.265,"n":36,"o":18.265,"t":"2026-10-16T17:00:00Z","v":1031,"vw":18.265},{"c":18.275,"h":18.295,"l":18.27,"n":138,"o":18.29,"t":"2026-10-16T17:05:00Z","v":6852,"vw":18.289002},{"c":18.295,"h":18.31,"l":18.28,"n":104,"o":18.28,"t":"2026-10-16T17:10:00Z","v":3795,"vw":18.294457},{"c":18.26,"h":18.295,"l":18.24,"n":204,"o":18.295,"t":"2026-10-16T17:15:00Z","v":6917,"vw":18.269913},{"c":18.27,"h":18.28,"l":18.235,"n":165,"o":18.25,"t":"2026-10-16T17:20:00Z","v":10761,"vw":18.260263},{"c":18.305,"h":18.31,"l":18.29,"n":69,"o":18.29,"t":"2026-10-16T17:25:00Z","v":3649,"vw":18.297484},{"c":18.3232,"h":18.34,"l":18.2626,"n":138,"o":18.305,"t":"2026-10-16T17:30:00Z","v":8668,"vw":18.293897},{"c":18.34,"h":18.34,"l":18.3055,"n":38,"o":18.325,"t":"2026-10-16T17:35:00Z","v":1850,"vw":18.324879},{"c":18.335,"h":18.375,"l":18.335,"n":118,"o":18.335,"t":"2026-10-16T17:40:00Z","v":6261,"vw":18.34659},{"c":18.31,"h":18.355,"l":18.31,"n":110,"o":18.355,"t":"2026-10-16T17:45:00Z","v":5808,"vw":18.333989},{"c":18.31,"h":18.31,"l":18.3,"n":77,"o":18.31,"t":"2026-10-16T17:50:00Z","v":1802,"vw":18.305312},{"c":18.315,"h":18.32,"l":18.31,"n":70,"o":18.32,"t":"2026-10-16T17:55:00Z","v":2924,"vw":18.315},{"c":18.2551,"h":18.315,"l":18.2551,"n":146,"o":18.315,"t":"2026-10-16T18:00:00Z","v":9236,"vw":18.280996},{"c":18.295,"h":18.305,"l":18.27,"n":117,"o":18.27,"t":"2026-10-16T18:05:00Z","v":7020,"vw":18.288837},{"c":18.29,"h":18.29,"l":18.27,"n":31,"o":18.28,"t":"2026-10-16T18:10:00Z","v":1141,"vw":18.278423},{"c":18.27,"h":18.33,"l":18.27,"n":174,"o":18.32,"t":"2026-10-16T18:15:00Z","v":11340,"vw":18.314841},{"c":18.295,"h":18.3,"l":18.27,"n":59,"o":18.27,"t":"2026-10-16T18:20:00Z","v":3247,"vw":18.279267},{"c":18.325,"h":18.33,"l":18.31,"n":109,"o":18.31,"t":"2026-10-16T18:25:00Z","v":6048,"vw":18.315756},{"c":18.35,"h":18.35,"l":18.32,"n":160,"o":18.325,"t":"2026-10-16T18:30:00Z","v":9016,"vw":18.330557},{"c":18.335,"h":18.345,"l":18.325,"n":96,"o":18.345,"t":"2026-10-16T18:35:00Z","v":3212,"vw":18.337974},{"c":18.34,"h":18.37,"l":18.31,"n":269,"o":18.33,"t":"2026-10-16T18:40:00Z","v":22550,"vw":18.331784},{"c":18.32,"h":18.33,"l":18.29,"n":75,"o":18.32,"t":"2026-10-16T18:45:00Z","v":4001,"vw":18.311255},{"c":18.185,"h":18.28,"l":18.185,"n":110,"o":18.28,"t":"2026-10-16T18:50:00Z","v":5356,"vw":18.240522},{"c":18.2,"h":18.2,"l":18.1625,"n":87,"o":18.18,"t":"2026-10-16T18:55:00Z","v":4405,"vw":18.183616},{"c":18.135,"h":18.19,"l":18.135,"n":55,"o":18.19,"t":"2026-10-16T19:00:00Z","v":2634,"vw":18.14604},{"c":18.15,"h":18.15,"l":18.0925,"n":117,"o":18.14,"t":"2026-10-16T19:05:00Z","v":5734,"vw":18.123489},{"c":18.225,"h":18.265,"l":18.145,"n":188,"o":18.145,"t":"2026-10-16T19:10:00Z","v":9592,"vw":18.234914},{"c":18.22,"h":18.25,"l":18.19,"n":116,"o":18.21,"t":"2026-10-16T19:15:00Z","v":4744,"vw":18.210767},{"c":18.225,"h":18.235,"l":18.202,"n":107,"o":18.202,"t":"2026-10-16T19:20:00Z","v":3925,"vw":18.224242},{"c":18.24,"h":18.24,"l":18.22,"n":177,"o":18.24,"t":"2026-10-16T19:25:00Z","v":5343,"vw":18.231348},{"c":18.16,"h":18.25,"l":18.12,"n":341,"o":18.25,"t":"2026-10-16T19:30:00Z","v":17982,"vw":18.196296},{"c":18.22,"h":18.22,"l":18.17,"n":221,"o":18.17,"t":"2026-10-16T19:35:00Z","v":10488,"vw":18.194247},{"c":18.2,"h":18.23,"l":18.18,"n":224,"o":18.22,"t":"2026-10-16T19:40:00Z","v":10630,"vw":18.202734},{"c":18.105,"h":18.2,"l":18.08,"n":227,"o":18.2,"t":"2026-10-16T19:45:00Z","v":13717,"vw":18.115388},{"c":18.25,"h":18.25,"l":18.06,"n":768,"o":18.09,"t":"2026-10-16T19:50:00Z","v":41747,"vw":18.132356},{"c":18.21,"h":18.26,"l":18.2,"n":1134,"o":18.24,"t":"2026-10-16T19:55:00Z","v":72390,"vw":18.224173},{"c":18.21,"h":18.21,"l":18.21,"n":20,"o":18.21,"t":"2026-10-16T20:00:00Z","v":100578,"vw":18.21},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T22:00:00Z","v":164,"vw":18.26},{"c":18.36,"h":18.36,"l":18.24,"n":24,"o":18.24,"t":"2026-10-19T13:30:00Z","v":3523,"vw":18.273171},{"c":18.28,"h":18.31,"l":18.18,"n":105,"o":18.25,"t":"2026-10-19T13:40:00Z","v":7415,"vw":18.242185},{"c":18.28,"h":18.28,"l":18.07,"n":24,"o":18.07,"t":"2026-10-19T13:45:00Z","v":2511,"vw":18.180573},{"c":18.19,"h":18.29,"l":18.15,"n":26,"o":18.16,"t":"2026-10-19T13:50:00Z","v":2156,"vw":18.222694},{"c":18.225,"h":18.225,"l":18.05,"n":22,"o":18.05,"t":"2026-10-19T13:55:00Z","v":1273,"vw":18.17274},{"c":18.235,"h":18.235,"l":18.11,"n":28,"o":18.11,"t":"2026-10-19T14:00:00Z","v":1141,"vw":18.176073},{"c":18.33,"h":18.33,"l":18.13,"n":14,"o":18.13,"t":"2026-10-19T14:05:00Z","v":832,"vw":18.198334},{"c":18.13,"h":18.3,"l":18.13,"n":11,"o":18.13,"t":"2026-10-19T14:10:00Z","v":537,"vw":18.205517},{"c":18.46,"h":18.46,"l":18.13,"n":71,"o":18.13,"t":"2026-10-19T14:15:00Z","v":3557,"vw":18.330654},{"c":18.415,"h":18.48,"l":18.4,"n":56,"o":18.415,"t":"2026-10-19T14:20:00Z","v":2870,"vw":18.438533},{"c":18.365,"h":18.4,"l":18.34,"n":36,"o":18.39,"t":"2026-10-19T14:25:00Z","v":1619,"vw":18.376032},{"c":18.34,"h":18.365,"l":18.31,"n":51,"o":18.33,"t":"2026-10-19T14:30:00Z","v":1390,"vw":18.337928},{"c":18.37,"h":18.37,"l":18.28,"n":121,"o":18.28,"t":"2026-10-19T14:35:00Z","v":6999,"vw":18.343929},{"c":18.39,"h":18.41,"l":18.32,"n":35,"o":18.32,"t":"2026-10-19T14:40:00Z","v":1413,"vw":18.390076},{"c":18.43,"h":18.44,"l":18.37,"n":45,"o":18.37,"t":"2026-10-19T14:45:00Z","v":1915,"vw":18.425682},{"c":18.45,"h":18.45,"l":18.41,"n":28,"o":18.41,"t":"2026-10-19T14:50:00Z","v":1669,"vw":18.428214},{"c":18.465,"h":18.465,"l":18.39,"n":28,"o":18.39,"t":"2026-10-19T14:55:00Z","v":1078,"vw":18.442562},{"c":18.44,"h":18.46,"l":18.44,"n":37,"o":18.46,"t":"2026-10-19T15:00:00Z","v":1584,"vw":18.44875},{"c":18.44,"h":18.46,"l":18.44,"n":29,"o":18.44,"t":"2026-10-19T15:05:00Z","v":1465,"vw":18.45},{"c":18.58,"h":18.59,"l":18.45,"n":371,"o":18.46,"t":"2026-10-19T15:10:00Z","v":23184,"vw":18.53385},{"c":18.575,"h":18.575,"l":18.575,"n":17,"o":18.575,"t":"2026-10-19T15:15:00Z","v":695,"vw":18.575},{"c":18.66,"h":18.66,"l":18.6,"n":107,"o":18.6,"t":"2026-10-19T15:20:00Z","v":3004,"vw":18.631748},{"c":18.625,"h":18.66,"l":18.625,"n":39,"o":18.66,"t":"2026-10-19T15:25:00Z","v":1564,"vw":18.642727},{"c":18.605,"h":18.62,"l":18.57,"n":100,"o":18.62,"t":"2026-10-19T15:30:00Z","v":2829,"vw":18.589751},{"c":18.63,"h":18.63,"l":18.63,"n":16,"o":18.63,"t":"2026-10-19T15:35:00Z","v":450,"vw":18.63},{"c":18.64,"h":18.645,"l":18.64,"n":26,"o":18.64,"t":"2026-10-19T15:40:00Z","v":707,"vw":18.64125},{"c":18.6351,"h":18.6351,"l":18.6351,"n":9,"o":18.6351,"t":"2026-10-19T15:45:00Z","v":161,"vw":18.6351},{"c":18.67,"h":18.67,"l":18.64,"n":72,"o":18.64,"t":"2026-10-19T15:50:00Z","v":3304,"vw":18.66069},{"c":18.645,"h":18.65,"l":18.63,"n":60,"o":18.65,"t":"2026-10-19T15:55:00Z","v":2050,"vw":18.645},{"c":18.56,"h":18.605,"l":18.56,"n":38,"o":18.605,"t":"2026-10-19T16:00:00Z","v":939,"vw":18.573},{"c":18.54,"h":18.56,"l":18.54,"n":17,"o":18.56,"t":"2026-10-19T16:05:00Z","v":485,"vw":18.553761},{"c":18.54,"h":18.56,"l":18.54,"n":38,"o":18.55,"t":"2026-10-19T16:10:00Z","v":1673,"vw":18.553476},{"c":18.59,"h":18.59,"l":18.56,"n":89,"o":18.57,"t":"2026-10-19T16:15:00Z","v":2254,"vw":18.581031},{"c":18.595,"h":18.6,"l":18.59,"n":42,"o":18.6,"t":"2026-10-19T16:20:00Z","v":1433,"vw":18.594753},{"c":18.58,"h":18.58,"l":18.555,"n":57,"o":18.58,"t":"2026-10-19T16:30:00Z","v":2022,"vw":18.567927},{"c":18.57,"h":18.57,"l":18.57,"n":6,"o":18.57,"t":"2026-10-19T16:35:00Z","v":287,"vw":18.57},{"c":18.63,"h":18.65,"l":18.57,"n":436,"o":18.57,"t":"2026-10-19T16:40:00Z","v":26403,"vw":18.612694},{"c":18.625,"h":18.65,"l":18.625,"n":88,"o":18.635,"t":"2026-10-19T16:45:00Z","v":5153,"vw":18.638432},{"c":18.62,"h":18.62,"l":18.595,"n":61,"o":18.6,"t":"2026-10-19T16:50:00Z","v":8659,"vw":18.601531},{"c":18.565,"h":18.6,"l":18.55,"n":169,"o":18.6,"t":"2026-10-19T16:55:00Z","v":15229,"vw":18.578188},{"c":18.5709,"h":18.59,"l":18.565,"n":44,"o":18.59,"t":"2026-10-19T17:00:00Z","v":2130,"vw":18.572585},{"c":18.62,"h":18.62,"l":18.565,"n":63,"o":18.565,"t":"2026-10-19T17:05:00Z","v":2489,"vw":18.595953},{"c":18.58,"h":18.6,"l":18.56,"n":69,"o":18.595,"t":"2026-10-19T17:10:00Z","v":3458,"vw":18.590831},{"c":18.61,"h":18.62,"l":18.585,"n":49,"o":18.61,"t":"2026-10-19T17:15:00Z","v":2596,"vw":18.596081},{"c":18.555,"h":18.58,"l":18.555,"n":85,"o":18.58,"t":"2026-10-19T17:20:00Z","v":2072,"vw":18.55875},{"c":18.51,"h":18.555,"l":18.51,"n":97,"o":18.555,"t":"2026-10-19T17:25:00Z","v":6229,"vw":18.533735},{"c":18.53,"h":18.57,"l":18.505,"n":82,"o":18.505,"t":"2026-10-19T17:30:00Z","v":4903,"vw":18.540268},{"c":18.505,"h":18.51,"l":18.505,"n":13,"o":18.51,"t":"2026-10-19T17:35:00Z","v":527,"vw":18.50856},{"c":18.53,"h":18.545,"l":18.53,"n":49,"o":18.54,"t":"2026-10-19T17:40:00Z","v":4302,"vw":18.539333},{"c":18.48,"h":18.525,"l":18.48,"n":44,"o":18.51,"t":"2026-10-19T17:45:00Z","v":3500,"vw":18.504481},{"c":18.48,"h":18.48,"l":18.465,"n":29,"o":18.48,"t":"2026-10-19T17:50:00Z","v":1162,"vw":18.474444},{"c":18.51,"h":18.52,"l":18.465,"n":115,"o":18.465,"t":"2026-10-19T17:55:00Z","v":7632,"vw":18.481742},{"c":18.55,"h":18.55,"l":18.52,"n":91,"o":18.52,"t":"2026-10-19T18:00:00Z","v":4235,"vw":18.53125},{"c":18.54,"h":18.56,"l":18.54,"n":31,"o":18.54,"t":"2026-10-19T18:05:00Z","v":1238,"vw":18.548621},{"c":18.565,"h":18.565,"l":18.54,"n":77,"o":18.55,"t":"2026-10-19T18:10:00Z","v":4909,"vw":18.557062},{"c":18.605,"h":18.63,"l":18.56,"n":191,"o":18.565,"t":"2026-10-19T18:15:00Z","v":11451,"vw":18.586463},{"c":18.575,"h":18.59,"l":18.575,"n":62,"o":18.59,"t":"2026-10-19T18:20:00Z","v":2591,"vw":18.586113},{"c":18.575,"h":18.595,"l":18.57,"n":48,"o":18.59,"t":"2026-10-19T18:25:00Z","v":3418,"vw":18.584708},{"c":18.58,"h":18.59,"l":18.575,"n":46,"o":18.575,"t":"2026-10-19T18:30:00Z","v":2301,"vw":18.583083},{"c":18.59,"h":18.59,"l":18.57,"n":51,"o":18.58,"t":"2026-10-19T18:35:00Z","v":1958,"vw":18.576},{"c":18.56,"h":18.59,"l":18.56,"n":100,"o":18.59,"t":"2026-10-19T18:40:00Z","v":7486,"vw":18.579667},{"c":18.555,"h":18.57,"l":18.55,"n":68,"o":18.56,"t":"2026-10-19T18:45:00Z","v":3275,"vw":18.559834},{"c":18.59,"h":18.605,"l":18.54,"n":232,"o":18.55,"t":"2026-10-19T18:50:00Z","v":18273,"vw":18.574866},{"c":18.57,"h":18.595,"l":18.57,"n":41,"o":18.595,"t":"2026-10-19T18:55:00Z","v":1635,"vw":18.576334},{"c":18.57,"h":18.58,"l":18.57,"n":86,"o":18.57,"t":"2026-10-19T19:00:00Z","v":5471,"vw":18.571996},{"c":18.52,"h":18.56,"l":18.52,"n":107,"o":18.56,"t":"2026-10-19T19:05:00Z","v":7912,"vw":18.539571},{"c":18.52,"h":18.54,"l":18.5,"n":96,"o":18.54,"t":"2026-10-19T19:10:00Z","v":4984,"vw":18.51488},{"c":18.54,"h":18.54,"l":18.515,"n":179,"o":18.525,"t":"2026-10-19T19:15:00Z","v":8028,"vw":18.524007},{"c":18.54,"h":18.56,"l":18.525,"n":133,"o":18.525,"t":"2026-10-19T19:20:00Z","v":9544,"vw":18.539617},{"c":18.53,"h":18.55,"l":18.515,"n":75,"o":18.55,"t":"2026-10-19T19:25:00Z","v":3973,"vw":18.525929},{"c":18.53,"h":18.53,"l":18.52,"n":75,"o":18.53,"t":"2026-10-19T19:30:00Z","v":3230,"vw":18.527798},{"c":18.59,"h":18.6,"l":18.535,"n":183,"o":18.54,"t":"2026-10-19T19:35:00Z","v":11210,"vw":18.555769},{"c":18.63,"h":18.66,"l":18.6,"n":168,"o":18.6,"t":"2026-10-19T19:40:00Z","v":9622,"vw":18.63058},{"c":18.58,"h":18.63,"l":18.58,"n":212,"o":18.63,"t":"2026-10-19T19:45:00Z","v":12128,"vw":18.604867},{"c":18.58,"h":18.585,"l":18.52,"n":336,"o":18.58,"t":"2026-10-19T19:50:00Z","v":17646,"vw":18.545699},{"c":18.63,"h":18.63,"l":18.56,"n":971,"o":18.59,"t":"2026-10-19T19:55:00Z","v":67233,"vw":18.597468},{"c":18.61,"h":18.61,"l":18.61,"n":37,"o":18.61,"t":"2026-10-19T20:00:00Z","v":75590,"vw":18.61},{"c":18.8,"h":18.8,"l":18.51,"n":20,"o":18.65,"t":"2026-10-20T13:30:00Z","v":3451,"vw":18.621217},{"c":18.64,"h":18.64,"l":18.61,"n":4,"o":18.61,"t":"2026-10-20T13:35:00Z","v":298,"vw":18.621152},{"c":18.64,"h":18.7,"l":18.64,"n":29,"o":18.7,"t":"2026-10-20T13:40:00Z","v":1372,"vw":18.663333},{"c":18.71,"h":18.735,"l":18.53,"n":191,"o":18.53,"t":"2026-10-20T13:45:00Z","v":7821,"vw":18.647561},{"c":18.82,"h":18.825,"l":18.68,"n":81,"o":18.68,"t":"2026-10-20T13:50:00Z","v":1647,"vw":18.750714},{"c":18.85,"h":18.87,"l":18.76,"n":79,"o":18.76,"t":"2026-10-20T13:55:00Z","v":4979,"vw":18.80637},{"c":18.76,"h":18.85,"l":18.76,"n":50,"o":18.85,"t":"2026-10-20T14:00:00Z","v":1210,"vw":18.819021},{"c":18.78,"h":18.81,"l":18.78,"n":52,"o":18.79,"t":"2026-10-20T14:05:00Z","v":2291,"vw":18.795852},{"c":18.76,"h":18.76,"l":18.73,"n":22,"o":18.735,"t":"2026-10-20T14:10:00Z","v":520,"vw":18.741667},{"c":18.77,"h":18.78,"l":18.77,"n":27,"o":18.78,"t":"2026-10-20T14:15:00Z","v":754,"vw":18.772},{"c":18.895,"h":18.895,"l":18.75,"n":60,"o":18.76,"t":"2026-10-20T14:20:00Z","v":1715,"vw":18.816538},{"c":18.845,"h":18.91,"l":18.81,"n":107,"o":18.87,"t":"2026-10-20T14:25:00Z","v":9683,"vw":18.865016},{"c":18.83,"h":18.92,"l":18.83,"n":77,"o":18.865,"t":"2026-10-20T14:30:00Z","v":7731,"vw":18.869056},{"c":18.77,"h":18.77,"l":18.77,"n":12,"o":18.77,"t":"2026-10-20T14:35:00Z","v":247,"vw":18.77},{"c":18.84,"h":18.84,"l":18.79,"n":55,"o":18.79,"t":"2026-10-20T14:40:00Z","v":3126,"vw":18.813214},{"c":18.86,"h":18.89,"l":18.86,"n":53,"o":18.86,"t":"2026-10-20T14:45:00Z","v":1654,"vw":18.866},{"c":18.9,"h":18.9,"l":18.885,"n":37,"o":18.885,"t":"2026-10-20T14:50:00Z","v":605,"vw":18.894119},{"c":18.93,"h":18.94,"l":18.88,"n":72,"o":18.9,"t":"2026-10-20T14:55:00Z","v":3456,"vw":18.90088},{"c":18.94,"h":18.96,"l":18.94,"n":48,"o":18.94,"t":"2026-10-20T15:00:00Z","v":1238,"vw":18.94995},{"c":18.95,"h":18.96,"l":18.895,"n":45,"o":18.92,"t":"2026-10-20T15:05:00Z","v":3525,"vw":18.936517},{"c":18.87,"h":18.93,"l":18.87,"n":59,"o":18.93,"t":"2026-10-20T15:10:00Z","v":2519,"vw":18.888308},{"c":18.85,"h":18.85,"l":18.815,"n":31,"o":18.815,"t":"2026-10-20T15:15:00Z","v":1617,"vw":18.828923},{"c":18.88,"h":18.91,"l":18.88,"n":44,"o":18.89,"t":"2026-10-20T15:20:00Z","v":2023,"vw":18.890769},{"c":18.93,"h":18.93,"l":18.905,"n":11,"o":18.905,"t":"2026-10-20T15:25:00Z","v":941,"vw":18.91625},{"c":18.92,"h":18.9399,"l":18.905,"n":23,"o":18.9399,"t":"2026-10-20T15:30:00Z","v":2428,"vw":18.930918},{"c":18.89,"h":18.89,"l":18.89,"n":24,"o":18.89,"t":"2026-10-20T15:35:00Z","v":607,"vw":18.89},{"c":18.92,"h":18.92,"l":18.9,"n":64,"o":18.9,"t":"2026-10-20T15:40:00Z","v":1925,"vw":18.911124},{"c":18.8999,"h":18.8999,"l":18.88,"n":18,"o":18.88,"t":"2026-10-20T15:45:00Z","v":531,"vw":18.893267},{"c":18.9,"h":18.9,"l":18.88,"n":38,"o":18.89,"t":"2026-10-20T15:50:00Z","v":1347,"vw":18.894138},{"c":18.89,"h":18.89,"l":18.89,"n":9,"o":18.89,"t":"2026-10-20T15:55:00Z","v":394,"vw":18.89},{"c":18.88,"h":18.88,"l":18.86,"n":51,"o":18.87,"t":"2026-10-20T16:00:00Z","v":3112,"vw":18.866095},{"c":18.87,"h":18.89,"l":18.86,"n":85,"o":18.88,"t":"2026-10-20T16:05:00Z","v":5471,"vw":18.874613},{"c":18.825,"h":18.91,"l":18.825,"n":88,"o":18.89,"t":"2026-10-20T16:10:00Z","v":4794,"vw":18.87761},{"c":18.75,"h":18.82,"l":18.75,"n":55,"o":18.82,"t":"2026-10-20T16:15:00Z","v":2108,"vw":18.787308},{"c":18.75,"h":18.8,"l":18.7,"n":401,"o":18.77,"t":"2026-10-20T16:20:00Z","v":22095,"vw":18.738335},{"c":18.8,"h":18.8,"l":18.7391,"n":65,"o":18.7391,"t":"2026-10-20T16:25:00Z","v":2735,"vw":18.769956},{"c":18.79,"h":18.81,"l":18.785,"n":36,"o":18.785,"t":"2026-10-20T16:30:00Z","v":2820,"vw":18.786458},{"c":18.81,"h":18.81,"l":18.8,"n":36,"o":18.8,"t":"2026-10-20T16:35:00Z","v":1096,"vw":18.8075},{"c":18.815,"h":18.83,"l":18.81,"n":58,"o":18.81,"t":"2026-10-20T16:40:00Z","v":2390,"vw":18.818913},{"c":18.855,"h":18.855,"l":18.815,"n":102,"o":18.815,"t":"2026-10-20T16:45:00Z","v":2192,"vw":18.832428},{"c":18.79,"h":18.84,"l":18.79,"n":79,"o":18.84,"t":"2026-10-20T16:50:00Z","v":3488,"vw":18.810679},{"c":18.78,"h":18.78,"l":18.78,"n":9,"o":18.78,"t":"2026-10-20T16:55:00Z","v":262,"vw":18.78},{"c":18.835,"h":18.84,"l":18.8,"n":85,"o":18.8,"t":"2026-10-20T17:00:00Z","v":4880,"vw":18.813376},{"c":18.83,"h":18.835,"l":18.82,"n":47,"o":18.835,"t":"2026-10-20T17:05:00Z","v":1880,"vw":18.826824},{"c":18.795,"h":18.825,"l":18.795,"n":68,"o":18.825,"t":"2026-10-20T17:10:00Z","v":2293,"vw":18.814236},{"c":18.78,"h":18.79,"l":18.765,"n":80,"o":18.78,"t":"2026-10-20T17:15:00Z","v":4553,"vw":18.775106},{"c":18.82,"h":18.82,"l":18.79,"n":72,"o":18.79,"t":"2026-10-20T17:20:00Z","v":1691,"vw":18.801935},{"c":18.81,"h":18.81,"l":18.775,"n":60,"o":18.79,"t":"2026-10-20T17:25:00Z","v":2072,"vw":18.794725},{"c":18.81,"h":18.83,"l":18.81,"n":33,"o":18.83,"t":"2026-10-20T17:30:00Z","v":1345,"vw":18.812198},{"c":18.81,"h":18.8252,"l":18.81,"n":20,"o":18.8252,"t":"2026-10-20T17:35:00Z","v":475,"vw":18.8176},{"c":18.82,"h":18.84,"l":18.81,"n":55,"o":18.84,"t":"2026-10-20T17:40:00Z","v":3170,"vw":18.825116},{"c":18.82,"h":18.82,"l":18.82,"n":31,"o":18.82,"t":"2026-10-20T17:45:00Z","v":938,"vw":18.82},{"c":18.83,"h":18.835,"l":18.815,"n":44,"o":18.82,"t":"2026-10-20T17:50:00Z","v":2626,"vw":18.823325},{"c":18.82,"h":18.835,"l":18.82,"n":66,"o":18.835,"t":"2026-10-20T17:55:00Z","v":2159,"vw":18.827222},{"c":18.84,"h":18.84,"l":18.83,"n":63,"o":18.83,"t":"2026-10-20T18:00:00Z","v":3707,"vw":18.832827},{"c":18.84,"h":18.86,"l":18.83,"n":250,"o":18.84,"t":"2026-10-20T18:05:00Z","v":17285,"vw":18.846698},{"c":18.86,"h":18.87,"l":18.86,"n":37,"o":18.86,"t":"2026-10-20T18:10:00Z","v":1387,"vw":18.864818},{"c":18.88,"h":18.88,"l":18.86,"n":82,"o":18.86,"t":"2026-10-20T18:15:00Z","v":4021,"vw":18.866099},{"c":18.89,"h":18.89,"l":18.88,"n":66,"o":18.89,"t":"2026-10-20T18:20:00Z","v":2088,"vw":18.886259},{"c":18.895,"h":18.895,"l":18.895,"n":11,"o":18.895,"t":"2026-10-20T18:25:00Z","v":317,"vw":18.895},{"c":18.9,"h":18.9,"l":18.9,"n":86,"o":18.9,"t":"2026-10-20T18:30:00Z","v":1753,"vw":18.9},{"c":18.89,"h":18.895,"l":18.88,"n":69,"o":18.895,"t":"2026-10-20T18:35:00Z","v":2682,"vw":18.885807},{"c":18.86,"h":18.905,"l":18.855,"n":116,"o":18.9,"t":"2026-10-20T18:40:00Z","v":4109,"vw":18.881306},{"c":18.87,"h":18.87,"l":18.86,"n":45,"o":18.86,"t":"2026-10-20T18:45:00Z","v":1090,"vw":18.866667},{"c":18.88,"h":18.88,"l":18.88,"n":58,"o":18.88,"t":"2026-10-20T18:50:00Z","v":2029,"vw":18.88},{"c":18.89,"h":18.89,"l":18.88,"n":32,"o":18.88,"t":"2026-10-20T18:55:00Z","v":862,"vw":18.886},{"c":18.92,"h":18.92,"l":18.9,"n":87,"o":18.9,"t":"2026-10-20T19:00:00Z","v":3430,"vw":18.910071},{"c":18.96,"h":18.96,"l":18.9,"n":112,"o":18.91,"t":"2026-10-20T19:05:00Z","v":3620,"vw":18.92766},{"c":18.948,"h":18.95,"l":18.948,"n":41,"o":18.95,"t":"2026-10-20T19:10:00Z","v":1132,"vw":18.949419},{"c":19.04,"h":19.04,"l":18.945,"n":237,"o":18.945,"t":"2026-10-20T19:15:00Z","v":16160,"vw":18.999553},{"c":19.055,"h":19.07,"l":19.03,"n":136,"o":19.04,"t":"2026-10-20T19:20:00Z","v":3734,"vw":19.049967},{"c":19.08,"h":19.08,"l":19.04,"n":131,"o":19.04,"t":"2026-10-20T19:25:00Z","v":3010,"vw":19.065141},{"c":19.11,"h":19.11,"l":19.08,"n":227,"o":19.08,"t":"2026-10-20T19:30:00Z","v":9287,"vw":19.094745},{"c":19.07,"h":19.1,"l":19.05,"n":260,"o":19.1,"t":"2026-10-20T19:35:00Z","v":14274,"vw":19.07653},{"c":19.0799,"h":19.0799,"l":19.05,"n":214,"o":19.06,"t":"2026-10-20T19:40:00Z","v":12879,"vw":19.063648},{"c":18.895,"h":19.09,"l":18.89,"n":370,"o":19.08,"t":"2026-10-20T19:45:00Z","v":19929,"vw":18.987521},{"c":18.953,"h":18.955,"l":18.86,"n":447,"o":18.89,"t":"2026-10-20T19:50:00Z","v":22455,"vw":18.906332},{"c":18.935,"h":18.94,"l":18.9,"n":1082,"o":18.93,"t":"2026-10-20T19:55:00Z","v":64080,"vw":18.921295},{"c":18.92,"h":18.92,"l":18.92,"n":24,"o":18.92,"t":"2026-10-20T20:00:00Z","v":97566,"vw":18.92},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-20T22:15:00Z","v":100,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-20T23:25:00Z","v":1050,"vw":18.91},{"c":18.9,"h":18.93,"l":18.9,"n":6,"o":18.93,"t":"2026-10-21T12:30:00Z","v":265,"vw":18.915},{"c":19.05,"h":19.095,"l":19.04,"n":21,"o":19.04,"t":"2026-10-21T13:30:00Z","v":5307,"vw":19.041335},{"c":19.155,"h":19.19,"l":19.155,"n":61,"o":19.17,"t":"2026-10-21T13:35:00Z","v":1495,"vw":19.17464},{"c":19.11,"h":19.11,"l":19.07,"n":22,"o":19.07,"t":"2026-10-21T13:40:00Z","v":1632,"vw":19.0888},{"c":19.06,"h":19.11,"l":19,"n":78,"o":19.1,"t":"2026-10-21T13:45:00Z","v":3827,"vw":19.026493},{"c":18.985,"h":19.05,"l":18.985,"n":51,"o":19.05,"t":"2026-10-21T13:50:00Z","v":4641,"vw":19.025791},{"c":19,"h":19.06,"l":18.995,"n":52,"o":18.995,"t":"2026-10-21T13:55:00Z","v":3231,"vw":19.047605},{"c":18.875,"h":19,"l":18.875,"n":54,"o":19,"t":"2026-10-21T14:00:00Z","v":3014,"vw":18.922158},{"c":18.875,"h":18.875,"l":18.83,"n":46,"o":18.83,"t":"2026-10-21T14:10:00Z","v":1829,"vw":18.849341},{"c":18.8525,"h":18.895,"l":18.79,"n":26,"o":18.895,"t":"2026-10-21T14:15:00Z","v":1564,"vw":18.838324},{"c":18.895,"h":18.91,"l":18.87,"n":43,"o":18.9,"t":"2026-10-21T14:20:00Z","v":1633,"vw":18.883333},{"c":18.86,"h":18.86,"l":18.86,"n":14,"o":18.86,"t":"2026-10-21T14:25:00Z","v":573,"vw":18.86},{"c":18.91,"h":18.91,"l":18.83,"n":68,"o":18.83,"t":"2026-10-21T14:30:00Z","v":2576,"vw":18.890396},{"c":18.95,"h":18.96,"l":18.89,"n":94,"o":18.89,"t":"2026-10-21T14:35:00Z","v":5743,"vw":18.924902},{"c":18.91,"h":18.91,"l":18.87,"n":33,"o":18.87,"t":"2026-10-21T14:40:00Z","v":1253,"vw":18.885616},{"c":18.985,"h":18.99,"l":18.93,"n":60,"o":18.93,"t":"2026-10-21T14:45:00Z","v":2242,"vw":18.962059},{"c":18.9364,"h":18.96,"l":18.9238,"n":60,"o":18.96,"t":"2026-10-21T14:50:00Z","v":3301,"vw":18.937617},{"c":18.91,"h":18.91,"l":18.91,"n":13,"o":18.91,"t":"2026-10-21T14:55:00Z","v":439,"vw":18.91},{"c":18.92,"h":18.92,"l":18.915,"n":31,"o":18.915,"t":"2026-10-21T15:00:00Z","v":952,"vw":18.917573},{"c":18.85,"h":18.915,"l":18.85,"n":83,"o":18.915,"t":"2026-10-21T15:05:00Z","v":2351,"vw":18.890555},{"c":18.86,"h":18.87,"l":18.86,"n":30,"o":18.87,"t":"2026-10-21T15:10:00Z","v":1842,"vw":18.861333},{"c":18.87,"h":18.87,"l":18.85,"n":31,"o":18.85,"t":"2026-10-21T15:15:00Z","v":1212,"vw":18.864184},{"c":18.95,"h":18.95,"l":18.88,"n":57,"o":18.88,"t":"2026-10-21T15:20:00Z","v":2413,"vw":18.909655},{"c":18.95,"h":18.97,"l":18.95,"n":32,"o":18.97,"t":"2026-10-21T15:25:00Z","v":731,"vw":18.964407},{"c":18.93,"h":18.99,"l":18.93,"n":57,"o":18.98,"t":"2026-10-21T15:35:00Z","v":2167,"vw":18.9685},{"c":18.93,"h":18.95,"l":18.93,"n":30,"o":18.93,"t":"2026-10-21T15:45:00Z","v":860,"vw":18.939333},{"c":18.92,"h":18.92,"l":18.92,"n":9,"o":18.92,"t":"2026-10-21T15:50:00Z","v":322,"vw":18.92},{"c":18.9499,"h":18.9499,"l":18.91,"n":40,"o":18.93,"t":"2026-10-21T15:55:00Z","v":1785,"vw":18.924569},{"c":18.91,"h":18.91,"l":18.91,"n":19,"o":18.91,"t":"2026-10-21T16:00:00Z","v":1028,"vw":18.91},{"c":18.865,"h":18.9,"l":18.865,"n":129,"o":18.9,"t":"2026-10-21T16:05:00Z","v":4924,"vw":18.889878},{"c":18.89,"h":18.89,"l":18.87,"n":36,"o":18.87,"t":"2026-10-21T16:10:00Z","v":1406,"vw":18.881667},{"c":18.88,"h":18.905,"l":18.88,"n":19,"o":18.9,"t":"2026-10-21T16:15:00Z","v":799,"vw":18.898333},{"c":18.99,"h":18.99,"l":18.88,"n":109,"o":18.88,"t":"2026-10-21T16:20:00Z","v":5709,"vw":18.928592},{"c":18.935,"h":18.965,"l":18.935,"n":68,"o":18.96,"t":"2026-10-21T16:25:00Z","v":2681,"vw":18.953889},{"c":18.935,"h":18.935,"l":18.935,"n":9,"o":18.935,"t":"2026-10-21T16:30:00Z","v":277,"vw":18.935},{"c":19.085,"h":19.09,"l":18.945,"n":152,"o":18.95,"t":"2026-10-21T16:35:00Z","v":8125,"vw":19.013446},{"c":19.0295,"h":19.05,"l":19.02,"n":20,"o":19.05,"t":"2026-10-21T16:40:00Z","v":968,"vw":19.033733},{"c":19.04,"h":19.04,"l":19.01,"n":50,"o":19.025,"t":"2026-10-21T16:45:00Z","v":2925,"vw":19.024515},{"c":19.06,"h":19.07,"l":19.05,"n":55,"o":19.05,"t":"2026-10-21T16:50:00Z","v":2416,"vw":19.056138},{"c":19.08,"h":19.09,"l":19.06,"n":48,"o":19.065,"t":"2026-10-21T16:55:00Z","v":1957,"vw":19.070357},{"c":19.05,"h":19.065,"l":19.035,"n":59,"o":19.065,"t":"2026-10-21T17:00:00Z","v":3768,"vw":19.046765},{"c":19.07,"h":19.1,"l":19.06,"n":138,"o":19.06,"t":"2026-10-21T17:05:00Z","v":11487,"vw":19.070186},{"c":19.09,"h":19.1,"l":19.07,"n":62,"o":19.07,"t":"2026-10-21T17:10:00Z","v":2748,"vw":19.088984},{"c":19.08,"h":19.09,"l":19.08,"n":16,"o":19.09,"t":"2026-10-21T17:15:00Z","v":429,"vw":19.085},{"c":19.02,"h":19.075,"l":19.02,"n":72,"o":19.06,"t":"2026-10-21T17:20:00Z","v":1713,"vw":19.054407},{"c":19.04,"h":19.04,"l":19.025,"n":27,"o":19.035,"t":"2026-10-21T17:25:00Z","v":866,"vw":19.0325},{"c":19.04,"h":19.04,"l":19.04,"n":23,"o":19.04,"t":"2026-10-21T17:30:00Z","v":766,"vw":19.04},{"c":19.035,"h":19.04,"l":19.035,"n":27,"o":19.04,"t":"2026-10-21T17:35:00Z","v":720,"vw":19.0375},{"c":19.02,"h":19.04,"l":19.02,"n":142,"o":19.035,"t":"2026-10-21T17:40:00Z","v":4452,"vw":19.032938},{"c":19.07,"h":19.08,"l":19.02,"n":153,"o":19.03,"t":"2026-10-21T17:45:00Z","v":6224,"vw":19.052225},{"c":19.05,"h":19.07,"l":19.05,"n":38,"o":19.07,"t":"2026-10-21T17:50:00Z","v":855,"vw":19.06},{"c":19.085,"h":19.1,"l":19.065,"n":60,"o":19.065,"t":"2026-10-21T17:55:00Z","v":2602,"vw":19.089444},{"c":19.07,"h":19.085,"l":19.07,"n":11,"o":19.085,"t":"2026-10-21T18:00:00Z","v":400,"vw":19.079317},{"c":19.09,"h":19.09,"l":19.085,"n":36,"o":19.09,"t":"2026-10-21T18:05:00Z","v":1212,"vw":19.087857},{"c":19.09,"h":19.1,"l":19.09,"n":50,"o":19.1,"t":"2026-10-21T18:10:00Z","v":1695,"vw":19.092032},{"c":19.09,"h":19.1,"l":19.09,"n":58,"o":19.1,"t":"2026-10-21T18:15:00Z","v":1828,"vw":19.090943},{"c":19.1,"h":19.1,"l":19.095,"n":39,"o":19.1,"t":"2026-10-21T18:20:00Z","v":2029,"vw":19.099118},{"c":19.1,"h":19.1,"l":19.09,"n":35,"o":19.095,"t":"2026-10-21T18:25:00Z","v":1843,"vw":19.09654},{"c":19.105,"h":19.11,"l":19.09,"n":88,"o":19.11,"t":"2026-10-21T18:30:00Z","v":3701,"vw":19.107679},{"c":19.1,"h":19.1,"l":19.1,"n":18,"o":19.1,"t":"2026-10-21T18:35:00Z","v":501,"vw":19.1},{"c":19.1,"h":19.11,"l":19.1,"n":57,"o":19.1,"t":"2026-10-21T18:40:00Z","v":2064,"vw":19.103571},{"c":19.04,"h":19.12,"l":19.03,"n":180,"o":19.1,"t":"2026-10-21T18:45:00Z","v":9929,"vw":19.104282},{"c":19.045,"h":19.045,"l":19.03,"n":90,"o":19.03,"t":"2026-10-21T18:50:00Z","v":3036,"vw":19.035833},{"c":18.98,"h":19.03,"l":18.975,"n":59,"o":19.03,"t":"2026-10-21T18:55:00Z","v":2658,"vw":19.001929},{"c":18.92,"h":18.97,"l":18.895,"n":136,"o":18.97,"t":"2026-10-21T19:00:00Z","v":4997,"vw":18.920319},{"c":18.91,"h":18.94,"l":18.9,"n":62,"o":18.9,"t":"2026-10-21T19:05:00Z","v":2145,"vw":18.918851},{"c":18.925,"h":18.925,"l":18.9,"n":99,"o":18.91,"t":"2026-10-21T19:10:00Z","v":2532,"vw":18.913135},{"c":18.98,"h":19.01,"l":18.93,"n":143,"o":18.93,"t":"2026-10-21T19:15:00Z","v":13376,"vw":18.974837},{"c":19.01,"h":19.01,"l":18.98,"n":51,"o":18.98,"t":"2026-10-21T19:20:00Z","v":2364,"vw":18.99484},{"c":19.07,"h":19.07,"l":19.01,"n":80,"o":19.01,"t":"2026-10-21T19:25:00Z","v":3713,"vw":19.040654},{"c":19.11,"h":19.11,"l":19.08,"n":134,"o":19.08,"t":"2026-10-21T19:30:00Z","v":4636,"vw":19.087371},{"c":19.13,"h":19.13,"l":19.11,"n":95,"o":19.12,"t":"2026-10-21T19:35:00Z","v":3800,"vw":19.119115},{"c":19.125,"h":19.13,"l":19.11,"n":160,"o":19.12,"t":"2026-10-21T19:40:00Z","v":7272,"vw":19.115204},{"c":19.15,"h":19.15,"l":19.13,"n":70,"o":19.13,"t":"2026-10-21T19:45:00Z","v":4446,"vw":19.14143},{"c":19.11,"h":19.16,"l":19.1,"n":399,"o":19.14,"t":"2026-10-21T19:50:00Z","v":16252,"vw":19.130281},{"c":19.13,"h":19.13,"l":19.06,"n":683,"o":19.1,"t":"2026-10-21T19:55:00Z","v":52519,"vw":19.102077},{"c":19.11,"h":19.11,"l":19.11,"n":14,"o":19.11,"t":"2026-10-21T20:00:00Z","v":173019,"vw":19.11},{"c":18.94,"h":18.97,"l":18.94,"n":23,"o":18.97,"t":"2026-10-22T13:30:00Z","v":4378,"vw":18.964563},{"c":19.05,"h":19.05,"l":18.94,"n":9,"o":18.94,"t":"2026-10-22T13:35:00Z","v":618,"vw":19.022},{"c":18.955,"h":18.955,"l":18.955,"n":5,"o":18.955,"t":"2026-10-22T13:40:00Z","v":236,"vw":18.955},{"c":18.805,"h":18.87,"l":18.75,"n":148,"o":18.85,"t":"2026-10-22T13:45:00Z","v":8625,"vw":18.814891},{"c":18.9125,"h":18.9245,"l":18.85,"n":55,"o":18.85,"t":"2026-10-22T13:50:00Z","v":2288,"vw":18.880882},{"c":19.01,"h":19.01,"l":18.914,"n":56,"o":18.914,"t":"2026-10-22T13:55:00Z","v":2926,"vw":18.952075},{"c":19.1,"h":19.1,"l":18.97,"n":56,"o":18.97,"t":"2026-10-22T14:05:00Z","v":4311,"vw":19.049039},{"c":19.13,"h":19.15,"l":19.0732,"n":87,"o":19.1,"t":"2026-10-22T14:10:00Z","v":3739,"vw":19.11885},{"c":19.15,"h":19.16,"l":19.15,"n":27,"o":19.16,"t":"2026-10-22T14:15:00Z","v":1145,"vw":19.152574},{"c":19.06,"h":19.135,"l":19.06,"n":76,"o":19.135,"t":"2026-10-22T14:20:00Z","v":3291,"vw":19.10183},{"c":19.03,"h":19.075,"l":19,"n":132,"o":19.075,"t":"2026-10-22T14:25:00Z","v":13469,"vw":19.042216},{"c":19,"h":19.06,"l":18.99,"n":94,"o":19.04,"t":"2026-10-22T14:30:00Z","v":5898,"vw":19.016233},{"c":18.91,"h":19,"l":18.91,"n":75,"o":19,"t":"2026-10-22T14:35:00Z","v":2676,"vw":18.969678},{"c":18.975,"h":18.975,"l":18.94,"n":43,"o":18.94,"t":"2026-10-22T14:40:00Z","v":1302,"vw":18.962024},{"c":18.94,"h":18.975,"l":18.94,"n":97,"o":18.975,"t":"2026-10-22T14:45:00Z","v":2719,"vw":18.955061},{"c":18.96,"h":18.96,"l":18.96,"n":27,"o":18.96,"t":"2026-10-22T14:50:00Z","v":577,"vw":18.96}],"history":[{"c":13.56,"h":13.78,"l":13.52,"n":6715,"o":13.57,"t":"2024-10-21T04:00:00Z","v":526949,"vw":13.611888},{"c":13.18,"h":13.67,"l":12.9,"n":8237,"o":13.56,"t":"2024-10-22T04:00:00Z","v":747453,"vw":13.316625},{"c":12.89,"h":13.25,"l":12.8,"n":6067,"o":13.15,"t":"2024-10-23T04:00:00Z","v":360075,"vw":13.022151},{"c":13.12,"h":13.18,"l":12.84,"n":6365,"o":12.95,"t":"2024-10-24T04:00:00Z","v":353128,"vw":12.998272},{"c":13,"h":13.4,"l":12.98,"n":4890,"o":13.21,"t":"2024-10-25T04:00:00Z","v":256009,"vw":13.102059},{"c":13.13,"h":13.18,"l":12.955,"n":5172,"o":13.06,"t":"2024-10-28T04:00:00Z","v":231112,"vw":13.087169},{"c":13.37,"h":13.46,"l":13.035,"n":5303,"o":13.12,"t":"2024-10-29T04:00:00Z","v":179846,"vw":13.321734},{"c":13.28,"h":13.65,"l":13.28,"n":4587,"o":13.28,"t":"2024-10-30T04:00:00Z","v":209998,"vw":13.413975},{"c":13.03,"h":13.25,"l":13.02,"n":5995,"o":13.2,"t":"2024-10-31T04:00:00Z","v":212551,"vw":13.105096},{"c":12.99,"h":13.42,"l":12.94,"n":7395,"o":13.07,"t":"2024-11-01T04:00:00Z","v":333319,"vw":13.073435},{"c":13.12,"h":13.14,"l":12.8601,"n":5456,"o":12.95,"t":"2024-11-04T05:00:00Z","v":216001,"vw":13.066277},{"c":13.55,"h":13.605,"l":13.12,"n":4516,"o":13.12,"t":"2024-11-05T05:00:00Z","v":207864,"vw":13.4933},{"c":14.57,"h":14.6,"l":13.95,"n":9723,"o":14.26,"t":"2024-11-06T05:00:00Z","v":627955,"vw":14.389217},{"c":14.75,"h":14.85,"l":14.44,"n":7790,"o":14.52,"t":"2024-11-07T05:00:00Z","v":388186,"vw":14.679919},{"c":14.93,"h":15.07,"l":14.61,"n":5293,"o":14.85,"t":"2024-11-08T05:00:00Z","v":276290,"vw":14.864437},{"c":15.14,"h":15.25,"l":14.76,"n":6663,"o":14.98,"t":"2024-11-11T05:00:00Z","v":403114,"vw":15.030489},{"c":14.9,"h":15.25,"l":14.805,"n":4668,"o":14.99,"t":"2024-11-12T05:00:00Z","v":239339,"vw":14.956659},{"c":14.8,"h":15.4,"l":14.8,"n":9746,"o":14.99,"t":"2024-11-13T05:00:00Z","v":1229835,"vw":15.066857},{"c":14.75,"h":15.1,"l":14.49,"n":5770,"o":14.82,"t":"2024-11-14T05:00:00Z","v":258978,"vw":14.774833},{"c":14.51,"h":14.89,"l":14.11,"n":6230,"o":14.89,"t":"2024-11-15T05:00:00Z","v":389700,"vw":14.488663},{"c":14.8,"h":15,"l":14.31,"n":5847,"o":14.54,"t":"2024-11-18T05:00:00Z","v":350917,"vw":14.80219},{"c":15.175,"h":15.23,"l":14.68,"n":6265,"o":14.7,"t":"2024-11-19T05:00:00Z","v":295318,"vw":15.094998},{"c":14.35,"h":15.31,"l":13.69,"n":9864,"o":15.19,"t":"2024-11-20T05:00:00Z","v":756056,"vw":14.263758},{"c":14.34,"h":14.6,"l":14.29,"n":6416,"o":14.51,"t":"2024-11-21T05:00:00Z","v":287547,"vw":14.392476},{"c":14.88,"h":14.94,"l":14.3,"n":5450,"o":14.45,"t":"2024-11-22T05:00:00Z","v":312083,"vw":14.705088},{"c":14.9,"h":15.27,"l":14.88,"n":5329,"o":15,"t":"2024-11-25T05:00:00Z","v":288391,"vw":15.02797},{"c":15.02,"h":15.11,"l":14.67,"n":6940,"o":14.75,"t":"2024-11-26T05:00:00Z","v":358395,"vw":14.918556},{"c":15.4,"h":15.46,"l":15.1,"n":6242,"o":15.1,"t":"2024-11-27T05:00:00Z","v":261654,"vw":15.31352},{"c":15.4,"h":15.74,"l":15.34,"n":5952,"o":15.47,"t":"2024-11-29T05:00:00Z","v":259075,"vw":15.469823},{"c":15.99,"h":16.05,"l":15.3135,"n":8686,"o":15.46,"t":"2024-12-02T05:00:00Z","v":479850,"vw":15.833917},{"c":16.33,"h":16.49,"l":16.02,"n":16759,"o":16.15,"t":"2024-12-03T05:00:00Z","v":910755,"vw":16.284295},{"c":18.925,"h":19.81,"l":17.28,"n":29624,"o":17.5,"t":"2024-12-04T05:00:00Z","v":2046291,"vw":18.724383},{"c":19.21,"h":19.82,"l":18.5,"n":16316,"o":18.75,"t":"2024-12-05T05:00:00Z","v":1014695,"vw":19.372895},{"c":19.5,"h":19.89,"l":19.09,"n":13056,"o":19.27,"t":"2024-12-06T05:00:00Z","v":662341,"vw":19.574631},{"c":18.27,"h":19.55,"l":17.85,"n":16720,"o":19.5,"t":"2024-12-09T05:00:00Z","v":858546,"vw":18.324791},{"c":19.24,"h":19.44,"l":18.325,"n":11610,"o":18.37,"t":"2024-12-10T05:00:00Z","v":659904,"vw":19.076869},{"c":18.69,"h":19.55,"l":18.459,"n":12081,"o":19.4,"t":"2024-12-11T05:00:00Z","v":707785,"vw":18.708792},{"c":17.08,"h":18.65,"l":17,"n":12563,"o":18.5,"t":"2024-12-12T05:00:00Z","v":684708,"vw":17.420619},{"c":17.62,"h":17.72,"l":17,"n":9307,"o":17.08,"t":"2024-12-13T05:00:00Z","v":654024,"vw":17.398678},{"c":17.22,"h":17.74,"l":17.01,"n":6818,"o":17.52,"t":"2024-12-16T05:00:00Z","v":422177,"vw":17.224648},{"c":17.65,"h":17.86,"l":17.1,"n":11137,"o":17.2,"t":"2024-12-17T05:00:00Z","v":702461,"vw":17.622163},{"c":17.05,"h":18.15,"l":16.92,"n":10435,"o":17.81,"t":"2024-12-18T05:00:00Z","v":679767,"vw":17.525645},{"c":16.94,"h":17.79,"l":16.93,"n":7412,"o":17.41,"t":"2024-12-19T05:00:00Z","v":470204,"vw":17.108197},{"c":16.7,"h":17.01,"l":16.35,"n":8109,"o":16.45,"t":"2024-12-20T05:00:00Z","v":903252,"vw":16.731588},{"c":16.68,"h":17.018,"l":16.585,"n":7095,"o":16.76,"t":"2024-12-23T05:00:00Z","v":313686,"vw":16.775871},{"c":17.3,"h":17.39,"l":16.825,"n":4955,"o":16.95,"t":"2024-12-24T05:00:00Z","v":280619,"vw":17.216203},{"c":17.32,"h":17.35,"l":16.8159,"n":6963,"o":17.19,"t":"2024-12-26T05:00:00Z","v":365732,"vw":17.230096},{"c":16.95,"h":17.29,"l":16.67,"n":7518,"o":17.25,"t":"2024-12-27T05:00:00Z","v":324958,"vw":16.907282},{"c":16.91,"h":17.03,"l":16.5782,"n":6901,"o":16.8,"t":"2024-12-30T05:00:00Z","v":352078,"vw":16.892001},{"c":16.86,"h":17.21,"l":16.8,"n":6354,"o":16.95,"t":"2024-12-31T05:00:00Z","v":1006777,"vw":16.881413},{"c":16.71,"h":17.24,"l":16.6,"n":7076,"o":17.01,"t":"2025-01-02T05:00:00Z","v":370801,"vw":16.85704},{"c":16.84,"h":16.96,"l":16.626,"n":5496,"o":16.76,"t":"2025-01-03T05:00:00Z","v":271436,"vw":16.785528},{"c":16.66,"h":16.9,"l":16.46,"n":6333,"o":16.9,"t":"2025-01-06T05:00:00Z","v":320376,"vw":16.642143},{"c":16.67,"h":17.04,"l":16.53,"n":10436,"o":16.75,"t":"2025-01-07T05:00:00Z","v":584451,"vw":16.706108},{"c":16.41,"h":16.64,"l":16.24,"n":6840,"o":16.53,"t":"2025-01-08T05:00:00Z","v":345982,"vw":16.451311},{"c":16.09,"h":16.35,"l":15.95,"n":9264,"o":16.18,"t":"2025-01-10T05:00:00Z","v":585800,"vw":16.113735},{"c":16.26,"h":16.28,"l":15.7201,"n":6877,"o":15.85,"t":"2025-01-13T05:00:00Z","v":451123,"vw":16.10036},{"c":16.47,"h":16.6,"l":16.18,"n":5566,"o":16.27,"t":"2025-01-14T05:00:00Z","v":317078,"vw":16.440704},{"c":16.62,"h":17.17,"l":16.49,"n":4496,"o":17,"t":"2025-01-15T05:00:00Z","v":255383,"vw":16.642109},{"c":16.5,"h":16.71,"l":16.29,"n":6098,"o":16.68,"t":"2025-01-16T05:00:00Z","v":233621,"vw":16.456743},{"c":16.64,"h":16.72,"l":16.4,"n":5134,"o":16.66,"t":"2025-01-17T05:00:00Z","v":220729,"vw":16.579106},{"c":16.92,"h":16.98,"l":16.32,"n":6211,"o":16.78,"t":"2025-01-21T05:00:00Z","v":314487,"vw":16.737276},{"c":17.66,"h":17.89,"l":17.45,"n":6926,"o":17.6,"t":"2025-01-22T05:00:00Z","v":443202,"vw":17.62574},{"c":17.44,"h":17.7,"l":17.32,"n":5890,"o":17.48,"t":"2025-01-23T05:00:00Z","v":279464,"vw":17.480587},{"c":17.07,"h":17.49,"l":16.88,"n":4429,"o":17.42,"t":"2025-01-24T05:00:00Z","v":299995,"vw":17.064777},{"c":16.54,"h":17.0539,"l":16.38,"n":7402,"o":16.97,"t":"2025-01-27T05:00:00Z","v":366725,"vw":16.708689},{"c":16.58,"h":16.88,"l":16.4746,"n":5133,"o":16.6,"t":"2025-01-28T05:00:00Z","v":263017,"vw":16.616061},{"c":16.66,"h":16.81,"l":16.53,"n":5531,"o":16.58,"t":"2025-01-29T05:00:00Z","v":240427,"vw":16.67463},{"c":16.89,"h":17.15,"l":16.77,"n":5340,"o":16.82,"t":"2025-01-30T05:00:00Z","v":256999,"vw":16.912894},{"c":16.41,"h":17.1285,"l":16.31,"n":7634,"o":16.98,"t":"2025-01-31T05:00:00Z","v":311950,"vw":16.565669},{"c":16.06,"h":16.27,"l":15.65,"n":6152,"o":15.92,"t":"2025-02-03T05:00:00Z","v":381920,"vw":16.039219},{"c":16.77,"h":16.81,"l":15.9201,"n":6760,"o":16.15,"t":"2025-02-04T05:00:00Z","v":300224,"vw":16.547817},{"c":16.82,"h":17.1027,"l":16.68,"n":5344,"o":16.9,"t":"2025-02-05T05:00:00Z","v":203403,"vw":16.868529},{"c":16.41,"h":16.94,"l":15.9401,"n":8664,"o":16.8,"t":"2025-02-06T05:00:00Z","v":469088,"vw":16.350363},{"c":15.97,"h":16.5918,"l":15.89,"n":6261,"o":16.35,"t":"2025-02-07T05:00:00Z","v":279005,"vw":16.086946},{"c":16.33,"h":16.49,"l":15.82,"n":7070,"o":16.03,"t":"2025-02-10T05:00:00Z","v":261682,"vw":16.206384},{"c":16.29,"h":16.5,"l":16.1,"n":6652,"o":16.21,"t":"2025-02-11T05:00:00Z","v":263173,"vw":16.244209},{"c":16.09,"h":16.22,"l":15.93,"n":6210,"o":16.15,"t":"2025-02-12T05:00:00Z","v":267253,"vw":16.070247},{"c":15.87,"h":16.15,"l":15.47,"n":5788,"o":16.15,"t":"2025-02-13T05:00:00Z","v":249364,"vw":15.777563},{"c":16.07,"h":16.23,"l":15.835,"n":5161,"o":15.91,"t":"2025-02-14T05:00:00Z","v":220585,"vw":16.011461},{"c":16.37,"h":16.6,"l":16.065,"n":7445,"o":16.22,"t":"2025-02-18T05:00:00Z","v":372822,"vw":16.37362},{"c":16.61,"h":16.64,"l":16.09,"n":6295,"o":16.28,"t":"2025-02-19T05:00:00Z","v":338142,"vw":16.495328},{"c":16.31,"h":16.75,"l":16.2313,"n":6035,"o":16.59,"t":"2025-02-20T05:00:00Z","v":286013,"vw":16.389092},{"c":15.73,"h":16.55,"l":15.71,"n":5765,"o":16.55,"t":"2025-02-21T05:00:00Z","v":306062,"vw":15.898554},{"c":15.4,"h":15.885,"l":15.393,"n":6757,"o":15.75,"t":"2025-02-24T05:00:00Z","v":368503,"vw":15.562415},{"c":15.44,"h":15.59,"l":15.18,"n":9767,"o":15.36,"t":"2025-02-25T05:00:00Z","v":474037,"vw":15.374719},{"c":15.8,"h":15.89,"l":15.48,"n":5909,"o":15.53,"t":"2025-02-26T05:00:00Z","v":238422,"vw":15.772858},{"c":15.31,"h":15.88,"l":15.285,"n":6567,"o":15.84,"t":"2025-02-27T05:00:00Z","v":392248,"vw":15.486672},{"c":15.26,"h":15.56,"l":15.04,"n":10879,"o":15.2,"t":"2025-02-28T05:00:00Z","v":708245,"vw":15.248418},{"c":14.6,"h":15.67,"l":14.45,"n":10955,"o":15.33,"t":"2025-03-03T05:00:00Z","v":639577,"vw":14.935581},{"c":14.33,"h":14.65,"l":14.13,"n":13818,"o":14.41,"t":"2025-03-04T05:00:00Z","v":794140,"vw":14.374846},{"c":12.195,"h":12.6101,"l":10.24,"n":23830,"o":11.05,"t":"2025-03-05T05:00:00Z","v":1853077,"vw":12.119767},{"c":12.77,"h":13.29,"l":12.11,"n":14909,"o":12.2,"t":"2025-03-06T05:00:00Z","v":1032066,"vw":12.865828},{"c":12.7,"h":13.14,"l":12.46,"n":13098,"o":12.78,"t":"2025-03-07T05:00:00Z","v":728041,"vw":12.731496},{"c":11.95,"h":12.5,"l":11.88,"n":11112,"o":12.37,"t":"2025-03-10T04:00:00Z","v":742942,"vw":12.082752},{"c":12.21,"h":12.32,"l":11.71,"n":11478,"o":12.01,"t":"2025-03-11T04:00:00Z","v":679080,"vw":12.117457},{"c":12.21,"h":12.65,"l":12.07,"n":10121,"o":12.39,"t":"2025-03-12T04:00:00Z","v":487413,"vw":12.262772},{"c":12.19,"h":12.325,"l":11.95,"n":9745,"o":12.25,"t":"2025-03-13T04:00:00Z","v":503370,"vw":12.145427},{"c":12.72,"h":12.99,"l":12.25,"n":9892,"o":12.25,"t":"2025-03-14T04:00:00Z","v":537906,"vw":12.674538},{"c":12.71,"h":12.8205,"l":12.53,"n":8149,"o":12.75,"t":"2025-03-17T04:00:00Z","v":328720,"vw":12.674359},{"c":12.59,"h":12.79,"l":12.525,"n":7755,"o":12.66,"t":"2025-03-18T04:00:00Z","v":333748,"vw":12.616484},{"c":12.79,"h":12.865,"l":12.51,"n":7088,"o":12.6,"t":"2025-03-19T04:00:00Z","v":323667,"vw":12.766971},{"c":12.67,"h":13.07,"l":12.658,"n":7171,"o":12.75,"t":"2025-03-20T04:00:00Z","v":255812,"vw":12.783105},{"c":12.55,"h":12.78,"l":12.455,"n":9257,"o":12.49,"t":"2025-03-21T04:00:00Z","v":1041246,"vw":12.565335},{"c":13.08,"h":13.09,"l":12.7,"n":8939,"o":12.73,"t":"2025-03-24T04:00:00Z","v":371938,"vw":13.00548},{"c":12.71,"h":13.04,"l":12.705,"n":10715,"o":12.97,"t":"2025-03-25T04:00:00Z","v":377232,"vw":12.766597},{"c":12.62,"h":12.94,"l":12.46,"n":8881,"o":12.68,"t":"2025-03-26T04:00:00Z","v":494879,"vw":12.632201},{"c":12.83,"h":12.845,"l":12.45,"n":8225,"o":12.62,"t":"2025-03-27T04:00:00Z","v":503601,"vw":12.683897},{"c":12.04,"h":12.83,"l":12.02,"n":8179,"o":12.83,"t":"2025-03-28T04:00:00Z","v":353630,"vw":12.234066},{"c":12.18,"h":12.32,"l":11.76,"n":10659,"o":11.86,"t":"2025-03-31T04:00:00Z","v":1342161,"vw":12.155161},{"c":12.88,"h":12.93,"l":12.2376,"n":12701,"o":12.35,"t":"2025-04-01T04:00:00Z","v":835626,"vw":12.769896},{"c":13.25,"h":13.275,"l":12.605,"n":9877,"o":12.61,"t":"2025-04-02T04:00:00Z","v":621836,"vw":13.136099},{"c":12.22,"h":12.6479,"l":12.141,"n":10959,"o":12.44,"t":"2025-04-03T04:00:00Z","v":689708,"vw":12.369622},{"c":11.61,"h":11.865,"l":11.2775,"n":13589,"o":11.65,"t":"2025-04-04T04:00:00Z","v":722917,"vw":11.54178},{"c":11.41,"h":12.06,"l":10.92,"n":9046,"o":11.13,"t":"2025-04-07T04:00:00Z","v":594797,"vw":11.358284},{"c":11.31,"h":11.98,"l":11.2,"n":9575,"o":11.93,"t":"2025-04-08T04:00:00Z","v":759773,"vw":11.477513},{"c":12.49,"h":12.69,"l":11.16,"n":7277,"o":11.16,"t":"2025-04-09T04:00:00Z","v":445667,"vw":12.211185},{"c":12.17,"h":12.38,"l":11.77,"n":6131,"o":12.1,"t":"2025-04-10T04:00:00Z","v":304728,"vw":12.116809},{"c":12.32,"h":12.41,"l":11.78,"n":3724,"o":12.13,"t":"2025-04-11T04:00:00Z","v":208486,"vw":12.23703},{"c":12.35,"h":12.97,"l":12.2,"n":4009,"o":12.63,"t":"2025-04-14T04:00:00Z","v":231481,"vw":12.374468},{"c":12.49,"h":12.57,"l":12.33,"n":5419,"o":12.34,"t":"2025-04-15T04:00:00Z","v":207259,"vw":12.45456},{"c":12.36,"h":12.66,"l":12.11,"n":4405,"o":12.34,"t":"2025-04-16T04:00:00Z","v":221932,"vw":12.300729},{"c":12.41,"h":12.515,"l":12.18,"n":3657,"o":12.35,"t":"2025-04-17T04:00:00Z","v":178970,"vw":12.391519},{"c":12.07,"h":12.333,"l":11.97,"n":3536,"o":12.28,"t":"2025-04-21T04:00:00Z","v":225422,"vw":12.085347},{"c":12.18,"h":12.355,"l":12.093,"n":5419,"o":12.21,"t":"2025-04-22T04:00:00Z","v":210276,"vw":12.189537},{"c":12.27,"h":12.8,"l":12.21,"n":4984,"o":12.61,"t":"2025-04-23T04:00:00Z","v":226570,"vw":12.381656},{"c":12.46,"h":12.505,"l":12.16,"n":5639,"o":12.26,"t":"2025-04-24T04:00:00Z","v":236107,"vw":12.429285},{"c":12.56,"h":12.57,"l":12.28,"n":3732,"o":12.36,"t":"2025-04-25T04:00:00Z","v":124921,"vw":12.498164},{"c":12.52,"h":12.65,"l":12.35,"n":4532,"o":12.55,"t":"2025-04-28T04:00:00Z","v":174163,"vw":12.507736},{"c":12.79,"h":12.8,"l":12.47,"n":5029,"o":12.47,"t":"2025-04-29T04:00:00Z","v":166265,"vw":12.763335},{"c":12.69,"h":12.81,"l":12.37,"n":5047,"o":12.47,"t":"2025-04-30T04:00:00Z","v":286370,"vw":12.692179},{"c":12.85,"h":13.035,"l":12.6,"n":5694,"o":12.8,"t":"2025-05-01T04:00:00Z","v":214594,"vw":12.898484},{"c":13.42,"h":13.46,"l":12.96,"n":6499,"o":12.96,"t":"2025-05-02T04:00:00Z","v":251609,"vw":13.36381},{"c":13.51,"h":13.5619,"l":13.22,"n":5908,"o":13.22,"t":"2025-05-05T04:00:00Z","v":214313,"vw":13.47729},{"c":13.59,"h":13.69,"l":13.27,"n":5796,"o":13.33,"t":"2025-05-06T04:00:00Z","v":296918,"vw":13.573231},{"c":13.64,"h":13.7,"l":13.4387,"n":4761,"o":13.63,"t":"2025-05-07T04:00:00Z","v":214399,"vw":13.611131},{"c":13.95,"h":14.09,"l":13.68,"n":5189,"o":13.82,"t":"2025-05-08T04:00:00Z","v":178563,"vw":13.950996},{"c":14.02,"h":14.165,"l":13.85,"n":5990,"o":13.95,"t":"2025-05-09T04:00:00Z","v":189006,"vw":14.009138},{"c":14.37,"h":14.68,"l":14.15,"n":5330,"o":14.61,"t":"2025-05-12T04:00:00Z","v":262376,"vw":14.391968},{"c":14.91,"h":14.97,"l":14.1,"n":5279,"o":14.48,"t":"2025-05-13T04:00:00Z","v":217812,"vw":14.831918},{"c":14.93,"h":14.99,"l":14.75,"n":6640,"o":14.85,"t":"2025-05-14T04:00:00Z","v":267620,"vw":14.918398},{"c":14.82,"h":14.97,"l":14.7,"n":5663,"o":14.92,"t":"2025-05-15T04:00:00Z","v":234920,"vw":14.816721},{"c":15.105,"h":15.14,"l":14.74,"n":7551,"o":14.82,"t":"2025-05-16T04:00:00Z","v":280565,"vw":15.04204},{"c":15.39,"h":15.48,"l":14.85,"n":5682,"o":14.93,"t":"2025-05-19T04:00:00Z","v":286175,"vw":15.301072},{"c":15.4,"h":15.605,"l":15.1892,"n":4932,"o":15.37,"t":"2025-05-20T04:00:00Z","v":222740,"vw":15.428238},{"c":15.305,"h":15.73,"l":15.19,"n":9688,"o":15.26,"t":"2025-05-21T04:00:00Z","v":562049,"vw":15.430112},{"c":15.605,"h":15.66,"l":15.095,"n":8705,"o":15.28,"t":"2025-05-22T04:00:00Z","v":437408,"vw":15.547228},{"c":15.38,"h":15.8,"l":15.19,"n":11866,"o":15.2,"t":"2025-05-23T04:00:00Z","v":836431,"vw":15.59908},{"c":16.04,"h":16.14,"l":15.3101,"n":10612,"o":15.51,"t":"2025-05-27T04:00:00Z","v":492924,"vw":15.978202},{"c":15.81,"h":16.06,"l":15.62,"n":9766,"o":16.06,"t":"2025-05-28T04:00:00Z","v":468240,"vw":15.79456},{"c":14.74,"h":16.015,"l":14.63,"n":15453,"o":15.94,"t":"2025-05-29T04:00:00Z","v":2267180,"vw":15.007182},{"c":14.84,"h":15.09,"l":14.505,"n":12562,"o":14.69,"t":"2025-05-30T04:00:00Z","v":2066570,"vw":14.797999},{"c":13.17,"h":14.785,"l":13.045,"n":15465,"o":14.74,"t":"2025-06-02T04:00:00Z","v":1043807,"vw":13.438444},{"c":14.07,"h":14.15,"l":13.1401,"n":11308,"o":13.28,"t":"2025-06-03T04:00:00Z","v":687289,"vw":13.907761},{"c":13.93,"h":14.06,"l":13.68,"n":8580,"o":14.06,"t":"2025-06-04T04:00:00Z","v":425620,"vw":13.914922},{"c":13.55,"h":13.97,"l":13.43,"n":8543,"o":13.91,"t":"2025-06-05T04:00:00Z","v":359690,"vw":13.580282},{"c":13.96,"h":14.05,"l":13.68,"n":6419,"o":13.81,"t":"2025-06-06T04:00:00Z","v":288876,"vw":13.955425},{"c":14.13,"h":14.15,"l":13.94,"n":5772,"o":14.08,"t":"2025-06-09T04:00:00Z","v":288910,"vw":14.070572},{"c":14.28,"h":14.29,"l":14.03,"n":7619,"o":14.17,"t":"2025-06-10T04:00:00Z","v":297717,"vw":14.209727},{"c":14.26,"h":14.395,"l":14.0858,"n":9559,"o":14.39,"t":"2025-06-11T04:00:00Z","v":375036,"vw":14.277386},{"c":14.25,"h":14.27,"l":13.9964,"n":7009,"o":14.15,"t":"2025-06-12T04:00:00Z","v":258149,"vw":14.195252},{"c":13.7,"h":14.105,"l":13.6,"n":8634,"o":14,"t":"2025-06-13T04:00:00Z","v":330801,"vw":13.770898},{"c":13.81,"h":13.98,"l":13.7318,"n":6345,"o":13.94,"t":"2025-06-16T04:00:00Z","v":246023,"vw":13.819883},{"c":13.89,"h":14.05,"l":13.77,"n":7216,"o":13.77,"t":"2025-06-17T04:00:00Z","v":314920,"vw":13.923376},{"c":14.23,"h":14.24,"l":13.81,"n":7018,"o":13.88,"t":"2025-06-18T04:00:00Z","v":485381,"vw":14.175089},{"c":14.23,"h":14.42,"l":14.1,"n":6900,"o":14.4,"t":"2025-06-20T04:00:00Z","v":531677,"vw":14.242299},{"c":14.87,"h":14.885,"l":14.09,"n":8072,"o":14.27,"t":"2025-06-23T04:00:00Z","v":406361,"vw":14.742703},{"c":15.2,"h":15.38,"l":15.07,"n":13281,"o":15.12,"t":"2025-06-24T04:00:00Z","v":750502,"vw":15.235152},{"c":14.45,"h":15.99,"l":13.3001,"n":17602,"o":13.44,"t":"2025-06-25T04:00:00Z","v":1167971,"vw":14.756015},{"c":15.03,"h":15.095,"l":14.335,"n":13489,"o":14.56,"t":"2025-06-26T04:00:00Z","v":789275,"vw":14.768403},{"c":15.59,"h":16.04,"l":15.05,"n":10969,"o":15.05,"t":"2025-06-27T04:00:00Z","v":727893,"vw":15.641898},{"c":15.12,"h":15.725,"l":15.08,"n":9307,"o":15.69,"t":"2025-06-30T04:00:00Z","v":907029,"vw":15.16445},{"c":15.15,"h":15.44,"l":14.865,"n":8346,"o":15.03,"t":"2025-07-01T04:00:00Z","v":499952,"vw":15.177244},{"c":16.45,"h":16.54,"l":15.14,"n":10747,"o":15.19,"t":"2025-07-02T04:00:00Z","v":605627,"vw":16.17044},{"c":16.9,"h":17.01,"l":16.47,"n":6951,"o":16.47,"t":"2025-07-03T04:00:00Z","v":509956,"vw":16.902061},{"c":16.6,"h":16.855,"l":16.41,"n":8725,"o":16.66,"t":"2025-07-07T04:00:00Z","v":491189,"vw":16.620862},{"c":16.74,"h":17.03,"l":16.5833,"n":6329,"o":16.69,"t":"2025-07-08T04:00:00Z","v":372646,"vw":16.788793},{"c":16.38,"h":16.7499,"l":15.87,"n":5646,"o":16.73,"t":"2025-07-09T04:00:00Z","v":326419,"vw":16.187337},{"c":16.44,"h":16.78,"l":16.17,"n":5784,"o":16.44,"t":"2025-07-10T04:00:00Z","v":338175,"vw":16.529785},{"c":16.12,"h":16.535,"l":16,"n":6393,"o":16.35,"t":"2025-07-11T04:00:00Z","v":371855,"vw":16.137151},{"c":16.14,"h":16.255,"l":16.02,"n":3963,"o":16.02,"t":"2025-07-14T04:00:00Z","v":169850,"vw":16.145252},{"c":15.98,"h":16.245,"l":15.97,"n":5575,"o":16.18,"t":"2025-07-15T04:00:00Z","v":266573,"vw":16.08582},{"c":16.14,"h":16.22,"l":15.93,"n":5687,"o":16.09,"t":"2025-07-16T04:00:00Z","v":303572,"vw":16.112828},{"c":16.305,"h":16.45,"l":16,"n":4347,"o":16.13,"t":"2025-07-17T04:00:00Z","v":184605,"vw":16.327752},{"c":15.92,"h":16.49,"l":15.92,"n":4992,"o":16.49,"t":"2025-07-18T04:00:00Z","v":294907,"vw":16.01827},{"c":15.87,"h":16.185,"l":15.85,"n":5818,"o":15.94,"t":"2025-07-21T04:00:00Z","v":455958,"vw":15.955744},{"c":15.92,"h":16.15,"l":15.84,"n":6074,"o":15.92,"t":"2025-07-22T04:00:00Z","v":360319,"vw":15.985247},{"c":16.5,"h":16.72,"l":16.06,"n":7382,"o":16.08,"t":"2025-07-23T04:00:00Z","v":360034,"vw":16.478212},{"c":16.44,"h":16.69,"l":16.32,"n":5517,"o":16.48,"t":"2025-07-24T04:00:00Z","v":268009,"vw":16.484241},{"c":16.65,"h":16.655,"l":16.42,"n":4206,"o":16.49,"t":"2025-07-25T04:00:00Z","v":145939,"vw":16.593002},{"c":16.86,"h":17.035,"l":16.715,"n":5282,"o":16.73,"t":"2025-07-28T04:00:00Z","v":281336,"vw":16.889462},{"c":16.78,"h":17.14,"l":16.675,"n":6007,"o":17,"t":"2025-07-29T04:00:00Z","v":241903,"vw":16.879157},{"c":16.49,"h":17.035,"l":16.36,"n":6082,"o":16.87,"t":"2025-07-30T04:00:00Z","v":210945,"vw":16.680634},{"c":16.22,"h":16.61,"l":16.11,"n":5666,"o":16.44,"t":"2025-07-31T04:00:00Z","v":206530,"vw":16.270936},{"c":16.09,"h":16.275,"l":15.81,"n":7362,"o":15.91,"t":"2025-08-01T04:00:00Z","v":278072,"vw":16.069192},{"c":16.69,"h":16.72,"l":16.15,"n":5617,"o":16.19,"t":"2025-08-04T04:00:00Z","v":203893,"vw":16.57888},{"c":16.83,"h":16.94,"l":16.49,"n":4478,"o":16.71,"t":"2025-08-05T04:00:00Z","v":174956,"vw":16.772267},{"c":16.98,"h":17.255,"l":16.8,"n":4297,"o":16.86,"t":"2025-08-06T04:00:00Z","v":181840,"vw":16.987276},{"c":16.85,"h":17.205,"l":16.8,"n":4976,"o":17.11,"t":"2025-08-07T04:00:00Z","v":158869,"vw":16.891014},{"c":17,"h":17.18,"l":16.885,"n":4829,"o":16.96,"t":"2025-08-08T04:00:00Z","v":220500,"vw":17.016759},{"c":16.92,"h":17.14,"l":16.79,"n":4699,"o":17,"t":"2025-08-11T04:00:00Z","v":189106,"vw":16.939512},{"c":17.595,"h":17.71,"l":17.03,"n":8988,"o":17.12,"t":"2025-08-12T04:00:00Z","v":478735,"vw":17.504346},{"c":17.57,"h":17.99,"l":17.52,"n":6686,"o":17.67,"t":"2025-08-13T04:00:00Z","v":299367,"vw":17.662922},{"c":17.12,"h":17.435,"l":16.96,"n":6521,"o":17.39,"t":"2025-08-14T04:00:00Z","v":257905,"vw":17.108302},{"c":16.81,"h":17.14,"l":16.53,"n":6500,"o":17.14,"t":"2025-08-15T04:00:00Z","v":497268,"vw":16.798468},{"c":16.7,"h":16.945,"l":16.64,"n":5330,"o":16.86,"t":"2025-08-18T04:00:00Z","v":185373,"vw":16.728908},{"c":16.35,"h":16.78,"l":16.26,"n":5515,"o":16.74,"t":"2025-08-19T04:00:00Z","v":246438,"vw":16.436654},{"c":15.84,"h":16.32,"l":15.82,"n":7117,"o":16.3,"t":"2025-08-20T04:00:00Z","v":426998,"vw":15.942881},{"c":16.19,"h":16.28,"l":15.59,"n":11211,"o":15.77,"t":"2025-08-21T04:00:00Z","v":649057,"vw":16.04474},{"c":16.9,"h":16.98,"l":16.01,"n":9540,"o":16.33,"t":"2025-08-22T04:00:00Z","v":373150,"vw":16.73774},{"c":16.88,"h":17.135,"l":16.79,"n":6569,"o":16.9,"t":"2025-08-25T04:00:00Z","v":208215,"vw":16.935965},{"c":16.96,"h":17.04,"l":16.84,"n":4324,"o":16.84,"t":"2025-08-26T04:00:00Z","v":206468,"vw":16.958661},{"c":17.27,"h":17.34,"l":16.78,"n":5210,"o":16.79,"t":"2025-08-27T04:00:00Z","v":201722,"vw":17.181498},{"c":17.45,"h":17.53,"l":17.2115,"n":5218,"o":17.45,"t":"2025-08-28T04:00:00Z","v":198234,"vw":17.418336},{"c":17.35,"h":17.51,"l":17.09,"n":4482,"o":17.48,"t":"2025-08-29T04:00:00Z","v":217754,"vw":17.327227},{"c":17.2,"h":17.22,"l":16.9375,"n":5005,"o":17.14,"t":"2025-09-02T04:00:00Z","v":181063,"vw":17.129395},{"c":17.04,"h":17.4466,"l":16.89,"n":6243,"o":17.2,"t":"2025-09-03T04:00:00Z","v":241031,"vw":17.097173},{"c":17.44,"h":17.46,"l":17.02,"n":4910,"o":17.1,"t":"2025-09-04T04:00:00Z","v":130549,"vw":17.327791},{"c":17.38,"h":17.73,"l":17.21,"n":5154,"o":17.57,"t":"2025-09-05T04:00:00Z","v":170229,"vw":17.377449},{"c":17.62,"h":17.75,"l":17.2901,"n":6904,"o":17.48,"t":"2025-09-08T04:00:00Z","v":286666,"vw":17.58996},{"c":17.43,"h":17.65,"l":17.15,"n":7298,"o":17.55,"t":"2025-09-09T04:00:00Z","v":491983,"vw":17.438666},{"c":20.98,"h":22.25,"l":19.72,"n":33978,"o":19.91,"t":"2025-09-10T04:00:00Z","v":2217942,"vw":21.297425},{"c":22.21,"h":22.53,"l":20.68,"n":19586,"o":21.36,"t":"2025-09-11T04:00:00Z","v":1330680,"vw":21.99753},{"c":23.39,"h":23.6936,"l":22.2,"n":13662,"o":22.21,"t":"2025-09-12T04:00:00Z","v":820694,"vw":23.281333},{"c":24.04,"h":24.25,"l":23.25,"n":11960,"o":23.39,"t":"2025-09-15T04:00:00Z","v":725157,"vw":23.786154},{"c":23.55,"h":24.3758,"l":23.54,"n":12544,"o":24.04,"t":"2025-09-16T04:00:00Z","v":782431,"vw":23.851425},{"c":22.73,"h":23.615,"l":22.47,"n":13315,"o":23.55,"t":"2025-09-17T04:00:00Z","v":809765,"vw":22.852231},{"c":22.735,"h":23.17,"l":22.7,"n":12433,"o":23.1,"t":"2025-09-18T04:00:00Z","v":734744,"vw":22.866738},{"c":22.14,"h":22.775,"l":22,"n":9658,"o":22.73,"t":"2025-09-19T04:00:00Z","v":1254271,"vw":22.212643},{"c":22.17,"h":22.33,"l":21.99,"n":10625,"o":22.24,"t":"2025-09-22T04:00:00Z","v":687775,"vw":22.167731},{"c":22.08,"h":22.305,"l":21.825,"n":10065,"o":22.17,"t":"2025-09-23T04:00:00Z","v":674625,"vw":22.067218},{"c":21.19,"h":22.335,"l":21.09,"n":11277,"o":22.1,"t":"2025-09-24T04:00:00Z","v":695955,"vw":21.354466},{"c":21.09,"h":21.15,"l":20.59,"n":10345,"o":20.93,"t":"2025-09-25T04:00:00Z","v":638242,"vw":20.982754},{"c":20.99,"h":21.18,"l":20.79,"n":9121,"o":21.07,"t":"2025-09-26T04:00:00Z","v":531383,"vw":20.932363},{"c":20.74,"h":21.2237,"l":20.645,"n":10115,"o":21.13,"t":"2025-09-29T04:00:00Z","v":751367,"vw":20.772665},{"c":20.92,"h":20.95,"l":20.39,"n":8718,"o":20.78,"t":"2025-09-30T04:00:00Z","v":601471,"vw":20.780794},{"c":20.58,"h":20.8,"l":20.235,"n":12081,"o":20.75,"t":"2025-10-01T04:00:00Z","v":653006,"vw":20.463855},{"c":20.11,"h":20.69,"l":20.1,"n":11250,"o":20.69,"t":"2025-10-02T04:00:00Z","v":763808,"vw":20.246399},{"c":19.92,"h":20.355,"l":19.75,"n":11225,"o":20.3,"t":"2025-10-03T04:00:00Z","v":740483,"vw":20.0112},{"c":19.47,"h":20.16,"l":19.1601,"n":10814,"o":20.06,"t":"2025-10-06T04:00:00Z","v":514265,"vw":19.441636},{"c":19.45,"h":19.6429,"l":19.05,"n":9439,"o":19.48,"t":"2025-10-07T04:00:00Z","v":445474,"vw":19.321665},{"c":19.95,"h":20,"l":19.175,"n":9035,"o":19.51,"t":"2025-10-08T04:00:00Z","v":450520,"vw":19.773037},{"c":19.65,"h":19.97,"l":19.46,"n":9065,"o":19.97,"t":"2025-10-09T04:00:00Z","v":337372,"vw":19.651821},{"c":19.16,"h":19.818,"l":19.05,"n":9369,"o":19.66,"t":"2025-10-10T04:00:00Z","v":448744,"vw":19.187886},{"c":19.43,"h":19.79,"l":19.27,"n":8516,"o":19.79,"t":"2025-10-13T04:00:00Z","v":359362,"vw":19.415672},{"c":19.9,"h":20,"l":19.08,"n":8811,"o":19.08,"t":"2025-10-14T04:00:00Z","v":434840,"vw":19.810865},{"c":19.96,"h":20.35,"l":19.76,"n":7996,"o":20.31,"t":"2025-10-15T04:00:00Z","v":502806,"vw":19.953934},{"c":19.43,"h":20,"l":19.35,"n":7735,"o":20,"t":"2025-10-16T04:00:00Z","v":363708,"vw":19.536725},{"c":19.55,"h":19.76,"l":19.4,"n":9350,"o":19.45,"t":"2025-10-17T04:00:00Z","v":333708,"vw":19.562403},{"c":19.98,"h":20.05,"l":19.6806,"n":9662,"o":19.76,"t":"2025-10-20T04:00:00Z","v":473822,"vw":19.961558},{"c":19.91,"h":20.185,"l":19.825,"n":8918,"o":20.09,"t":"2025-10-21T04:00:00Z","v":437775,"vw":19.987383},{"c":19.96,"h":20.19,"l":19.58,"n":7589,"o":19.95,"t":"2025-10-22T04:00:00Z","v":338128,"vw":19.849029},{"c":19.86,"h":20,"l":19.82,"n":7843,"o":19.96,"t":"2025-10-23T04:00:00Z","v":689171,"vw":19.96035},{"c":20.42,"h":20.765,"l":19.96,"n":12778,"o":20,"t":"2025-10-24T04:00:00Z","v":981505,"vw":20.215333},{"c":20.22,"h":20.9997,"l":20.21,"n":8765,"o":20.92,"t":"2025-10-27T04:00:00Z","v":408870,"vw":20.388029},{"c":19.59,"h":20.11,"l":19.44,"n":7887,"o":20.11,"t":"2025-10-28T04:00:00Z","v":351793,"vw":19.677505},{"c":19.52,"h":20.045,"l":19.35,"n":6497,"o":19.6438,"t":"2025-10-29T04:00:00Z","v":332024,"vw":19.625034},{"c":18.98,"h":20.15,"l":18.4201,"n":8970,"o":20.15,"t":"2025-10-30T04:00:00Z","v":543369,"vw":18.926488},{"c":18.79,"h":19.165,"l":18.76,"n":7660,"o":19,"t":"2025-10-31T04:00:00Z","v":720110,"vw":18.889338},{"c":19.31,"h":19.31,"l":18.76,"n":8628,"o":19.01,"t":"2025-11-03T05:00:00Z","v":430947,"vw":19.148677},{"c":19.42,"h":19.6,"l":18.95,"n":9659,"o":19.02,"t":"2025-11-04T05:00:00Z","v":436774,"vw":19.433505},{"c":19.74,"h":20.09,"l":19.43,"n":7304,"o":19.43,"t":"2025-11-05T05:00:00Z","v":378440,"vw":19.778678},{"c":19.25,"h":19.908,"l":19.17,"n":6888,"o":19.72,"t":"2025-11-06T05:00:00Z","v":290268,"vw":19.324046},{"c":18.79,"h":19.31,"l":18.65,"n":8341,"o":19.09,"t":"2025-11-07T05:00:00Z","v":422316,"vw":18.862899},{"c":19.11,"h":19.38,"l":18.78,"n":6392,"o":19.17,"t":"2025-11-10T05:00:00Z","v":248084,"vw":19.04669},{"c":18.86,"h":19.1635,"l":18.75,"n":6311,"o":19.1,"t":"2025-11-11T05:00:00Z","v":432790,"vw":18.898885},{"c":19.17,"h":19.37,"l":18.93,"n":6949,"o":18.93,"t":"2025-11-12T05:00:00Z","v":372283,"vw":19.149093},{"c":18.43,"h":19.14,"l":18.35,"n":9574,"o":19.09,"t":"2025-11-13T05:00:00Z","v":366401,"vw":18.567999},{"c":18.75,"h":18.7751,"l":18.002,"n":7066,"o":18.09,"t":"2025-11-14T05:00:00Z","v":274311,"vw":18.642457},{"c":18.27,"h":18.74,"l":18.25,"n":7513,"o":18.44,"t":"2025-11-17T05:00:00Z","v":399086,"vw":18.396584},{"c":18.1,"h":18.35,"l":17.9,"n":5730,"o":18.06,"t":"2025-11-18T05:00:00Z","v":248808,"vw":18.089345},{"c":17.77,"h":18.265,"l":17.75,"n":6272,"o":18.05,"t":"2025-11-19T05:00:00Z","v":239411,"vw":17.836563},{"c":17.27,"h":18.42,"l":17.215,"n":8405,"o":18.22,"t":"2025-11-20T05:00:00Z","v":347377,"vw":17.539454},{"c":17.99,"h":18.1099,"l":17.17,"n":7040,"o":17.24,"t":"2025-11-21T05:00:00Z","v":342605,"vw":17.847087},{"c":18.39,"h":18.5,"l":17.835,"n":7219,"o":18,"t":"2025-11-24T05:00:00Z","v":317888,"vw":18.364229},{"c":19.05,"h":19.08,"l":18.51,"n":6666,"o":18.66,"t":"2025-11-25T05:00:00Z","v":265324,"vw":18.948866},{"c":19.13,"h":19.38,"l":18.97,"n":7019,"o":19.05,"t":"2025-11-26T05:00:00Z","v":277447,"vw":19.160062},{"c":18.93,"h":19.27,"l":18.81,"n":4437,"o":19.27,"t":"2025-11-28T05:00:00Z","v":129678,"vw":18.955724},{"c":18.39,"h":18.75,"l":18.29,"n":7937,"o":18.72,"t":"2025-12-01T05:00:00Z","v":350470,"vw":18.460489},{"c":18.45,"h":18.6648,"l":18.35,"n":6636,"o":18.6,"t":"2025-12-02T05:00:00Z","v":264638,"vw":18.499377},{"c":17.98,"h":18.68,"l":17.3,"n":8925,"o":18.3,"t":"2025-12-03T05:00:00Z","v":468477,"vw":17.864789},{"c":17.45,"h":18,"l":17.09,"n":9856,"o":17.88,"t":"2025-12-04T05:00:00Z","v":493784,"vw":17.429018},{"c":17.51,"h":17.65,"l":17.312,"n":8012,"o":17.46,"t":"2025-12-05T05:00:00Z","v":364112,"vw":17.471614},{"c":17.91,"h":18.1436,"l":17.625,"n":7998,"o":17.76,"t":"2025-12-08T05:00:00Z","v":368501,"vw":17.858407},{"c":17.97,"h":18.205,"l":17.9335,"n":8459,"o":17.95,"t":"2025-12-09T05:00:00Z","v":365605,"vw":18.036592},{"c":20.9,"h":21.1,"l":18.45,"n":19547,"o":19.5,"t":"2025-12-10T05:00:00Z","v":1436855,"vw":20.370224},{"c":20.51,"h":21.2825,"l":19.8081,"n":15830,"o":20.68,"t":"2025-12-11T05:00:00Z","v":949409,"vw":20.733894},{"c":18.77,"h":20.61,"l":18.73,"n":12154,"o":20.61,"t":"2025-12-12T05:00:00Z","v":675480,"vw":19.144009},{"c":19.11,"h":19.44,"l":18.58,"n":12356,"o":19,"t":"2025-12-15T05:00:00Z","v":946758,"vw":19.062449},{"c":19.2,"h":19.3038,"l":18.92,"n":8778,"o":19.02,"t":"2025-12-16T05:00:00Z","v":466384,"vw":19.154174},{"c":19.02,"h":19.44,"l":18.945,"n":9460,"o":19.2,"t":"2025-12-17T05:00:00Z","v":536996,"vw":19.060213},{"c":19,"h":19.26,"l":18.85,"n":7996,"o":19.2,"t":"2025-12-18T05:00:00Z","v":493856,"vw":19.048406},{"c":18.82,"h":19.1855,"l":18.69,"n":9091,"o":19,"t":"2025-12-19T05:00:00Z","v":790541,"vw":18.900239},{"c":18.69,"h":19.11,"l":18.1109,"n":8875,"o":18.82,"t":"2025-12-22T05:00:00Z","v":451616,"vw":18.532169},{"c":18.91,"h":18.93,"l":18.535,"n":8293,"o":18.63,"t":"2025-12-23T05:00:00Z","v":517775,"vw":18.815953},{"c":18.52,"h":19.08,"l":18.155,"n":8000,"o":18.46,"t":"2025-12-24T05:00:00Z","v":360297,"vw":18.435755},{"c":18.55,"h":18.75,"l":18.32,"n":7169,"o":18.55,"t":"2025-12-26T05:00:00Z","v":383681,"vw":18.533241},{"c":19.06,"h":19.23,"l":18.53,"n":11739,"o":18.53,"t":"2025-12-29T05:00:00Z","v":803609,"vw":18.920408},{"c":19.61,"h":19.87,"l":19.05,"n":11868,"o":19.08,"t":"2025-12-30T05:00:00Z","v":699978,"vw":19.568334},{"c":19.77,"h":19.96,"l":19.58,"n":10052,"o":19.65,"t":"2025-12-31T05:00:00Z","v":1147976,"vw":19.778754},{"c":19.84,"h":20.12,"l":19.475,"n":10534,"o":19.85,"t":"2026-01-02T05:00:00Z","v":559463,"vw":19.815351},{"c":20.3,"h":20.378,"l":19.66,"n":10107,"o":19.91,"t":"2026-01-05T05:00:00Z","v":438243,"vw":20.135994},{"c":20.68,"h":20.7,"l":19.4161,"n":9126,"o":20.11,"t":"2026-01-06T05:00:00Z","v":537274,"vw":20.359135},{"c":20.67,"h":20.7548,"l":20.27,"n":7042,"o":20.71,"t":"2026-01-07T05:00:00Z","v":295112,"vw":20.576765},{"c":20.64,"h":20.68,"l":20.28,"n":6714,"o":20.56,"t":"2026-01-08T05:00:00Z","v":324723,"vw":20.574227},{"c":20.8,"h":20.93,"l":20.5212,"n":6016,"o":20.68,"t":"2026-01-09T05:00:00Z","v":300574,"vw":20.790183},{"c":20.93,"h":20.99,"l":20.3801,"n":5913,"o":20.72,"t":"2026-01-12T05:00:00Z","v":262080,"vw":20.891478},{"c":21,"h":21.31,"l":20.93,"n":5726,"o":20.99,"t":"2026-01-13T05:00:00Z","v":291866,"vw":21.076723},{"c":21.7,"h":21.82,"l":20.84,"n":7445,"o":20.95,"t":"2026-01-14T05:00:00Z","v":330701,"vw":21.465933},{"c":21.91,"h":22.66,"l":21.7237,"n":7243,"o":21.93,"t":"2026-01-15T05:00:00Z","v":309862,"vw":22.082639},{"c":21.69,"h":22.1125,"l":21.65,"n":6251,"o":22.02,"t":"2026-01-16T05:00:00Z","v":293021,"vw":21.767364},{"c":21.2,"h":21.56,"l":21.01,"n":4758,"o":21.13,"t":"2026-01-20T05:00:00Z","v":213636,"vw":21.243462},{"c":22.01,"h":22.1011,"l":21.27,"n":6536,"o":21.5,"t":"2026-01-21T05:00:00Z","v":330921,"vw":21.828133},{"c":21.97,"h":22.6699,"l":21.86,"n":7808,"o":22.27,"t":"2026-01-22T05:00:00Z","v":324877,"vw":22.026333},{"c":21.51,"h":21.97,"l":21.2,"n":7855,"o":21.97,"t":"2026-01-23T05:00:00Z","v":298181,"vw":21.514105},{"c":21.49,"h":21.64,"l":21.11,"n":5363,"o":21.5,"t":"2026-01-26T05:00:00Z","v":332543,"vw":21.462586},{"c":21.98,"h":21.98,"l":21.47,"n":5695,"o":21.59,"t":"2026-01-27T05:00:00Z","v":237920,"vw":21.847867},{"c":21.93,"h":22.14,"l":21.825,"n":6245,"o":21.96,"t":"2026-01-28T05:00:00Z","v":313173,"vw":21.960575},{"c":22.46,"h":22.74,"l":21.8672,"n":7625,"o":21.97,"t":"2026-01-29T05:00:00Z","v":652101,"vw":22.508494},{"c":23.15,"h":23.195,"l":22,"n":6774,"o":22.35,"t":"2026-01-30T05:00:00Z","v":462528,"vw":22.882082},{"c":23.56,"h":24,"l":22.37,"n":13657,"o":22.83,"t":"2026-02-02T05:00:00Z","v":940504,"vw":23.205579},{"c":24.26,"h":24.32,"l":23.425,"n":10603,"o":23.62,"t":"2026-02-03T05:00:00Z","v":700284,"vw":23.989207},{"c":24.03,"h":24.96,"l":23.72,"n":15542,"o":24.45,"t":"2026-02-04T05:00:00Z","v":734529,"vw":24.099216},{"c":23.82,"h":24.185,"l":23.24,"n":11718,"o":23.72,"t":"2026-02-05T05:00:00Z","v":500058,"vw":23.83383},{"c":25.41,"h":25.56,"l":23.99,"n":12536,"o":23.99,"t":"2026-02-06T05:00:00Z","v":831192,"vw":25.163274},{"c":25.93,"h":26.75,"l":25.41,"n":18122,"o":25.49,"t":"2026-02-09T05:00:00Z","v":1801635,"vw":26.009197},{"c":26.42,"h":26.8,"l":25.57,"n":8006,"o":26.06,"t":"2026-02-10T05:00:00Z","v":490617,"vw":26.418527},{"c":26.16,"h":27.07,"l":26.14,"n":6962,"o":26.56,"t":"2026-02-11T05:00:00Z","v":375025,"vw":26.309924},{"c":26.14,"h":27.1,"l":25.74,"n":8975,"o":26.26,"t":"2026-02-12T05:00:00Z","v":497906,"vw":26.260717},{"c":27.49,"h":27.63,"l":25.69,"n":10046,"o":26.1,"t":"2026-02-13T05:00:00Z","v":620775,"vw":27.276355},{"c":27.51,"h":27.771,"l":26.54,"n":9026,"o":27.54,"t":"2026-02-17T05:00:00Z","v":562596,"vw":27.364687},{"c":27.48,"h":28.22,"l":27.24,"n":7168,"o":27.51,"t":"2026-02-18T05:00:00Z","v":437856,"vw":27.732398},{"c":27.33,"h":27.47,"l":26.46,"n":9514,"o":27.26,"t":"2026-02-19T05:00:00Z","v":531766,"vw":26.977248},{"c":27.73,"h":27.97,"l":27.16,"n":7402,"o":27.28,"t":"2026-02-20T05:00:00Z","v":400048,"vw":27.703576},{"c":27.5,"h":27.95,"l":26.9,"n":9292,"o":27.95,"t":"2026-02-23T05:00:00Z","v":586926,"vw":27.358185},{"c":27.34,"h":28.2561,"l":27.27,"n":9059,"o":27.85,"t":"2026-02-24T05:00:00Z","v":721924,"vw":27.756023},{"c":27.07,"h":27.6184,"l":26.89,"n":11531,"o":27.61,"t":"2026-02-25T05:00:00Z","v":551826,"vw":27.2521},{"c":26.6,"h":28.2689,"l":26.432,"n":10000,"o":27.22,"t":"2026-02-26T05:00:00Z","v":500222,"vw":26.831319},{"c":25.78,"h":26.54,"l":25.51,"n":10610,"o":26.28,"t":"2026-02-27T05:00:00Z","v":695065,"vw":25.822223},{"c":26.57,"h":26.73,"l":25.15,"n":12614,"o":25.35,"t":"2026-03-02T05:00:00Z","v":712423,"vw":26.38129},{"c":24.88,"h":25.85,"l":24.52,"n":14124,"o":25.85,"t":"2026-03-03T05:00:00Z","v":620732,"vw":24.925488},{"c":22.11,"h":23.11,"l":21.5,"n":22899,"o":22.59,"t":"2026-03-04T05:00:00Z","v":1307659,"vw":22.196907},{"c":22.99,"h":23.9099,"l":22.27,"n":14851,"o":22.34,"t":"2026-03-05T05:00:00Z","v":825866,"vw":23.036195},{"c":21.95,"h":22.26,"l":21.615,"n":15723,"o":22.18,"t":"2026-03-06T05:00:00Z","v":681384,"vw":21.972906},{"c":20.98,"h":21.44,"l":20.395,"n":16685,"o":21.3,"t":"2026-03-09T04:00:00Z","v":1036733,"vw":20.764159},{"c":21.5,"h":22.24,"l":20.92,"n":12939,"o":20.92,"t":"2026-03-10T04:00:00Z","v":792803,"vw":21.749786},{"c":21.63,"h":21.67,"l":20.73,"n":10575,"o":21.22,"t":"2026-03-11T04:00:00Z","v":411836,"vw":21.45647},{"c":21.05,"h":21.51,"l":20.88,"n":13295,"o":21.13,"t":"2026-03-12T04:00:00Z","v":835697,"vw":21.108047},{"c":20.125,"h":21.45,"l":19.76,"n":13974,"o":21.32,"t":"2026-03-13T04:00:00Z","v":961510,"vw":20.400939},{"c":20.44,"h":20.65,"l":20.29,"n":9339,"o":20.43,"t":"2026-03-16T04:00:00Z","v":504389,"vw":20.439329},{"c":20.27,"h":20.76,"l":20.025,"n":8861,"o":20.51,"t":"2026-03-17T04:00:00Z","v":476607,"vw":20.269233},{"c":20.23,"h":20.43,"l":20.0926,"n":9645,"o":20.31,"t":"2026-03-18T04:00:00Z","v":917259,"vw":20.219958},{"c":20.48,"h":20.73,"l":19.89,"n":8443,"o":19.96,"t":"2026-03-19T04:00:00Z","v":494703,"vw":20.360427},{"c":20.16,"h":20.745,"l":20.09,"n":11925,"o":20.47,"t":"2026-03-20T04:00:00Z","v":1166521,"vw":20.19354},{"c":20.82,"h":20.9,"l":20.354,"n":11035,"o":20.56,"t":"2026-03-23T04:00:00Z","v":566082,"vw":20.739749},{"c":21.59,"h":21.6,"l":20.55,"n":9163,"o":20.55,"t":"2026-03-24T04:00:00Z","v":444179,"vw":21.417162},{"c":21.42,"h":21.865,"l":21.03,"n":9756,"o":21.76,"t":"2026-03-25T04:00:00Z","v":449297,"vw":21.391834},{"c":19.9,"h":21.33,"l":19.88,"n":9204,"o":21.12,"t":"2026-03-26T04:00:00Z","v":468759,"vw":20.282605},{"c":19.25,"h":19.72,"l":19,"n":9113,"o":19.71,"t":"2026-03-27T04:00:00Z","v":424161,"vw":19.27624},{"c":19.11,"h":19.73,"l":18.97,"n":10355,"o":19.56,"t":"2026-03-30T04:00:00Z","v":516472,"vw":19.136066},{"c":19.55,"h":19.91,"l":19.09,"n":7368,"o":19.44,"t":"2026-03-31T04:00:00Z","v":338712,"vw":19.444948},{"c":19.78,"h":20.22,"l":19.74,"n":8263,"o":19.74,"t":"2026-04-01T04:00:00Z","v":324915,"vw":19.884071},{"c":19.67,"h":20.115,"l":19.2324,"n":6803,"o":19.34,"t":"2026-04-02T04:00:00Z","v":269242,"vw":19.708579},{"c":19.26,"h":19.77,"l":19.19,"n":7718,"o":19.67,"t":"2026-04-06T04:00:00Z","v":261909,"vw":19.333729},{"c":19.44,"h":19.53,"l":19.08,"n":9004,"o":19.25,"t":"2026-04-07T04:00:00Z","v":363947,"vw":19.379941},{"c":20.3,"h":20.65,"l":20.2,"n":7393,"o":20.47,"t":"2026-04-08T04:00:00Z","v":357710,"vw":20.362209},{"c":19.89,"h":20.3,"l":19.61,"n":8193,"o":20.01,"t":"2026-04-09T04:00:00Z","v":305252,"vw":19.879362},{"c":19.9,"h":20.075,"l":19.05,"n":8923,"o":19.98,"t":"2026-04-10T04:00:00Z","v":512698,"vw":19.730126},{"c":19.88,"h":20,"l":19.5,"n":9819,"o":19.81,"t":"2026-04-13T04:00:00Z","v":388738,"vw":19.855721},{"c":19.24,"h":20,"l":19.155,"n":8522,"o":20,"t":"2026-04-14T04:00:00Z","v":363866,"vw":19.392287},{"c":19.08,"h":19.24,"l":18.97,"n":7373,"o":19.04,"t":"2026-04-15T04:00:00Z","v":291386,"vw":19.088875},{"c":19.07,"h":19.25,"l":19.01,"n":8604,"o":19.02,"t":"2026-04-16T04:00:00Z","v":330218,"vw":19.10455},{"c":19.67,"h":19.94,"l":19.34,"n":7678,"o":19.34,"t":"2026-04-17T04:00:00Z","v":331071,"vw":19.655987},{"c":19.42,"h":19.77,"l":19.39,"n":5000,"o":19.49,"t":"2026-04-20T04:00:00Z","v":228457,"vw":19.480256},{"c":19.12,"h":19.6775,"l":19.055,"n":5466,"o":19.43,"t":"2026-04-21T04:00:00Z","v":237795,"vw":19.228418},{"c":19.27,"h":19.4,"l":19.08,"n":6138,"o":19.21,"t":"2026-04-22T04:00:00Z","v":242111,"vw":19.242579},{"c":19.42,"h":19.48,"l":19.04,"n":5584,"o":19.27,"t":"2026-04-23T04:00:00Z","v":242705,"vw":19.318298},{"c":19.97,"h":20.01,"l":19.38,"n":6903,"o":19.38,"t":"2026-04-24T04:00:00Z","v":396213,"vw":19.905154},{"c":19.68,"h":20.19,"l":19.67,"n":7104,"o":19.97,"t":"2026-04-27T04:00:00Z","v":297403,"vw":19.837803},{"c":19.12,"h":19.73,"l":19.115,"n":4999,"o":19.68,"t":"2026-04-28T04:00:00Z","v":213798,"vw":19.200195},{"c":19.04,"h":19.27,"l":18.96,"n":6889,"o":19.17,"t":"2026-04-29T04:00:00Z","v":264372,"vw":19.032793},{"c":19.66,"h":19.71,"l":19.04,"n":5026,"o":19.04,"t":"2026-04-30T04:00:00Z","v":229896,"vw":19.560769},{"c":19.7,"h":19.84,"l":19.51,"n":5624,"o":19.66,"t":"2026-05-01T04:00:00Z","v":230517,"vw":19.702629},{"c":19.26,"h":19.89,"l":19.15,"n":6153,"o":19.61,"t":"2026-05-04T04:00:00Z","v":220526,"vw":19.337161},{"c":19.71,"h":19.925,"l":19.32,"n":7400,"o":19.48,"t":"2026-05-05T04:00:00Z","v":215049,"vw":19.724895},{"c":20.07,"h":20.28,"l":19.7837,"n":7145,"o":20.02,"t":"2026-05-06T04:00:00Z","v":289989,"vw":20.075915},{"c":20.01,"h":20.69,"l":19.92,"n":7287,"o":20.3,"t":"2026-05-07T04:00:00Z","v":327462,"vw":20.102924},{"c":20.53,"h":20.6,"l":20.2137,"n":6908,"o":20.24,"t":"2026-05-08T04:00:00Z","v":268409,"vw":20.423418},{"c":20.68,"h":20.87,"l":20.56,"n":7239,"o":20.64,"t":"2026-05-11T04:00:00Z","v":290869,"vw":20.709022},{"c":20.49,"h":20.82,"l":20.18,"n":6811,"o":20.82,"t":"2026-05-12T04:00:00Z","v":305490,"vw":20.441605},{"c":20.01,"h":20.87,"l":19.96,"n":8962,"o":20.53,"t":"2026-05-13T04:00:00Z","v":406046,"vw":20.194953},{"c":19.8,"h":20.365,"l":19.76,"n":6417,"o":20.26,"t":"2026-05-14T04:00:00Z","v":287374,"vw":19.908732},{"c":19.04,"h":19.525,"l":18.995,"n":6918,"o":19.45,"t":"2026-05-15T04:00:00Z","v":390008,"vw":19.070375},{"c":19.11,"h":19.51,"l":19,"n":7784,"o":19.18,"t":"2026-05-18T04:00:00Z","v":318642,"vw":19.170715},{"c":19.11,"h":19.32,"l":18.84,"n":8152,"o":18.96,"t":"2026-05-19T04:00:00Z","v":436809,"vw":19.067923},{"c":19.56,"h":19.6066,"l":19.1331,"n":6638,"o":19.27,"t":"2026-05-20T04:00:00Z","v":229334,"vw":19.501829},{"c":19.73,"h":19.8,"l":19.2105,"n":6711,"o":19.39,"t":"2026-05-21T04:00:00Z","v":231946,"vw":19.627243},{"c":20.29,"h":20.3,"l":19.61,"n":5052,"o":19.8,"t":"2026-05-22T04:00:00Z","v":208268,"vw":20.112294},{"c":20.73,"h":20.85,"l":20.405,"n":6755,"o":20.675,"t":"2026-05-26T04:00:00Z","v":248344,"vw":20.698682},{"c":20.43,"h":20.98,"l":20.41,"n":5376,"o":20.91,"t":"2026-05-27T04:00:00Z","v":166577,"vw":20.595427},{"c":20.62,"h":20.63,"l":20.0226,"n":7066,"o":20.43,"t":"2026-05-28T04:00:00Z","v":248182,"vw":20.416487},{"c":20.68,"h":20.84,"l":20.37,"n":5650,"o":20.7,"t":"2026-05-29T04:00:00Z","v":394162,"vw":20.671634},{"c":20.33,"h":20.635,"l":20.18,"n":7016,"o":20.51,"t":"2026-06-01T04:00:00Z","v":222384,"vw":20.351795},{"c":20.19,"h":20.85,"l":20.18,"n":7049,"o":20.47,"t":"2026-06-02T04:00:00Z","v":275989,"vw":20.39018},{"c":19.43,"h":20.19,"l":19.3,"n":7644,"o":20.19,"t":"2026-06-03T04:00:00Z","v":270190,"vw":19.552357},{"c":19.48,"h":19.69,"l":19.33,"n":5899,"o":19.48,"t":"2026-06-04T04:00:00Z","v":230204,"vw":19.500722},{"c":19.12,"h":19.5,"l":19.02,"n":7175,"o":19.31,"t":"2026-06-05T04:00:00Z","v":237851,"vw":19.231283},{"c":19.46,"h":19.79,"l":19.17,"n":7249,"o":19.36,"t":"2026-06-08T04:00:00Z","v":303913,"vw":19.536745},{"c":19.29,"h":20.075,"l":19.1219,"n":9237,"o":19.64,"t":"2026-06-09T04:00:00Z","v":344079,"vw":19.450888},{"c":19.13,"h":19.52,"l":18.99,"n":7246,"o":19.29,"t":"2026-06-10T04:00:00Z","v":400969,"vw":19.204307},{"c":20.91,"h":21.86,"l":19.525,"n":16216,"o":19.58,"t":"2026-06-11T04:00:00Z","v":853270,"vw":20.7929},{"c":20.3,"h":21.38,"l":20.27,"n":10105,"o":20.91,"t":"2026-06-12T04:00:00Z","v":385512,"vw":20.711617},{"c":20.81,"h":20.9499,"l":20.33,"n":8349,"o":20.74,"t":"2026-06-15T04:00:00Z","v":342533,"vw":20.704081},{"c":20.23,"h":21.29,"l":20.07,"n":8904,"o":20.96,"t":"2026-06-16T04:00:00Z","v":334472,"vw":20.349032},{"c":20.17,"h":20.575,"l":19.79,"n":8773,"o":20.29,"t":"2026-06-17T04:00:00Z","v":397164,"vw":20.179387},{"c":20.76,"h":20.85,"l":20.1,"n":7062,"o":20.24,"t":"2026-06-18T04:00:00Z","v":381548,"vw":20.553595},{"c":20.89,"h":21.1,"l":20.67,"n":9596,"o":20.79,"t":"2026-06-22T04:00:00Z","v":428950,"vw":20.863153},{"c":20.11,"h":21.16,"l":20.09,"n":10687,"o":20.25,"t":"2026-06-23T04:00:00Z","v":479120,"vw":20.471163},{"c":19.35,"h":21.65,"l":18.97,"n":20787,"o":21.65,"t":"2026-06-24T04:00:00Z","v":1210402,"vw":19.983875},{"c":19.46,"h":20,"l":18.97,"n":13433,"o":19.43,"t":"2026-06-25T04:00:00Z","v":786877,"vw":19.399363},{"c":19.53,"h":19.57,"l":18.98,"n":11797,"o":19.21,"t":"2026-06-26T04:00:00Z","v":1928747,"vw":19.449493},{"c":20.19,"h":20.53,"l":19.63,"n":18137,"o":19.63,"t":"2026-06-29T04:00:00Z","v":1148675,"vw":20.142185},{"c":19.56,"h":20.77,"l":19.45,"n":10982,"o":20.15,"t":"2026-06-30T04:00:00Z","v":513465,"vw":19.782956},{"c":19.88,"h":20.04,"l":19.225,"n":12857,"o":19.39,"t":"2026-07-01T04:00:00Z","v":718413,"vw":19.774575},{"c":19.91,"h":20.21,"l":19.475,"n":10862,"o":20.15,"t":"2026-07-02T04:00:00Z","v":585618,"vw":19.811995},{"c":19.92,"h":20.55,"l":19.8101,"n":9161,"o":19.93,"t":"2026-07-06T04:00:00Z","v":426610,"vw":20.0964},{"c":20.43,"h":20.54,"l":19.4,"n":13705,"o":19.64,"t":"2026-07-07T04:00:00Z","v":671986,"vw":20.177847},{"c":20,"h":20.48,"l":19.23,"n":11769,"o":20.39,"t":"2026-07-08T04:00:00Z","v":667260,"vw":19.789853},{"c":20.52,"h":20.9,"l":20,"n":9177,"o":20.25,"t":"2026-07-09T04:00:00Z","v":721977,"vw":20.445196},{"c":19.92,"h":20.725,"l":19.56,"n":8788,"o":20.48,"t":"2026-07-10T04:00:00Z","v":582067,"vw":19.921448},{"c":20.21,"h":20.7,"l":19.91,"n":10484,"o":20.12,"t":"2026-07-13T04:00:00Z","v":769961,"vw":20.311738},{"c":19.84,"h":20.43,"l":19.43,"n":9846,"o":20.4,"t":"2026-07-14T04:00:00Z","v":545672,"vw":19.799769},{"c":19.76,"h":20.3862,"l":19.72,"n":10656,"o":19.98,"t":"2026-07-15T04:00:00Z","v":478072,"vw":19.958165},{"c":19.43,"h":19.68,"l":19.03,"n":7979,"o":19.55,"t":"2026-07-16T04:00:00Z","v":404440,"vw":19.455591},{"c":19.12,"h":19.46,"l":18.98,"n":5955,"o":19.21,"t":"2026-07-17T04:00:00Z","v":324952,"vw":19.207719},{"c":19.46,"h":19.61,"l":19,"n":8549,"o":19.14,"t":"2026-07-20T04:00:00Z","v":547895,"vw":19.373173},{"c":19.58,"h":19.73,"l":19.4,"n":7100,"o":19.57,"t":"2026-07-21T04:00:00Z","v":431047,"vw":19.568361},{"c":19.3,"h":19.53,"l":19.0626,"n":7848,"o":19.35,"t":"2026-07-22T04:00:00Z","v":340577,"vw":19.279439},{"c":19.81,"h":19.92,"l":19,"n":8372,"o":19.01,"t":"2026-07-23T04:00:00Z","v":412867,"vw":19.691301},{"c":19.48,"h":19.94,"l":19.38,"n":9007,"o":19.73,"t":"2026-07-24T04:00:00Z","v":426901,"vw":19.5773},{"c":19.79,"h":20.04,"l":19.54,"n":7990,"o":19.85,"t":"2026-07-27T04:00:00Z","v":432194,"vw":19.801567},{"c":19.73,"h":19.915,"l":19.34,"n":9917,"o":19.62,"t":"2026-07-28T04:00:00Z","v":339751,"vw":19.73116},{"c":19.59,"h":19.805,"l":19.185,"n":10269,"o":19.67,"t":"2026-07-29T04:00:00Z","v":495688,"vw":19.508921},{"c":19.48,"h":19.88,"l":19.35,"n":7649,"o":19.88,"t":"2026-07-30T04:00:00Z","v":277611,"vw":19.511744},{"c":19.77,"h":19.82,"l":19.36,"n":7572,"o":19.57,"t":"2026-07-31T04:00:00Z","v":299088,"vw":19.71609},{"c":20.71,"h":20.73,"l":19.78,"n":7644,"o":19.81,"t":"2026-08-03T04:00:00Z","v":424450,"vw":20.356207},{"c":21.53,"h":21.82,"l":20.825,"n":11171,"o":20.97,"t":"2026-08-04T04:00:00Z","v":625062,"vw":21.516574},{"c":21.93,"h":22.1,"l":21.48,"n":8417,"o":21.53,"t":"2026-08-05T04:00:00Z","v":420303,"vw":21.894926},{"c":21.74,"h":22.305,"l":21.59,"n":9526,"o":22.07,"t":"2026-08-06T04:00:00Z","v":507197,"vw":21.858104},{"c":21.43,"h":21.955,"l":21.32,"n":8387,"o":21.8,"t":"2026-08-07T04:00:00Z","v":426434,"vw":21.463468},{"c":21.28,"h":21.73,"l":21.1,"n":8618,"o":21.36,"t":"2026-08-10T04:00:00Z","v":510491,"vw":21.490386},{"c":21.2,"h":21.73,"l":21.06,"n":8284,"o":21.21,"t":"2026-08-11T04:00:00Z","v":384589,"vw":21.269028},{"c":20.63,"h":21.545,"l":20.6,"n":7916,"o":21.52,"t":"2026-08-12T04:00:00Z","v":329609,"vw":20.798016},{"c":20.45,"h":20.865,"l":20.34,"n":5774,"o":20.86,"t":"2026-08-13T04:00:00Z","v":241393,"vw":20.492769},{"c":20.41,"h":20.63,"l":20.2,"n":7046,"o":20.43,"t":"2026-08-14T04:00:00Z","v":329158,"vw":20.434794},{"c":19.94,"h":20.6162,"l":19.615,"n":9113,"o":20.42,"t":"2026-08-17T04:00:00Z","v":562993,"vw":19.919637},{"c":19.43,"h":19.84,"l":19.41,"n":8000,"o":19.74,"t":"2026-08-18T04:00:00Z","v":363773,"vw":19.605394},{"c":19.5,"h":19.67,"l":19.1,"n":5810,"o":19.67,"t":"2026-08-19T04:00:00Z","v":246754,"vw":19.450759},{"c":19.19,"h":19.51,"l":19,"n":8495,"o":19.32,"t":"2026-08-20T04:00:00Z","v":440087,"vw":19.169501},{"c":19.2,"h":19.43,"l":18.99,"n":6824,"o":19.43,"t":"2026-08-21T04:00:00Z","v":321486,"vw":19.172132},{"c":19,"h":19.33,"l":18.9,"n":12914,"o":19.2,"t":"2026-08-24T04:00:00Z","v":870631,"vw":19.019863},{"c":19.11,"h":19.1588,"l":18.97,"n":9875,"o":19.14,"t":"2026-08-25T04:00:00Z","v":579942,"vw":19.029004},{"c":19.51,"h":19.56,"l":19.11,"n":6941,"o":19.18,"t":"2026-08-26T04:00:00Z","v":314761,"vw":19.424695},{"c":19.61,"h":19.8958,"l":19.29,"n":10260,"o":19.65,"t":"2026-08-27T04:00:00Z","v":566747,"vw":19.635039},{"c":19.3,"h":19.83,"l":19.17,"n":12232,"o":19.74,"t":"2026-08-28T04:00:00Z","v":585679,"vw":19.38134},{"c":19.53,"h":19.58,"l":19.22,"n":7352,"o":19.35,"t":"2026-08-31T04:00:00Z","v":404991,"vw":19.468521},{"c":19.36,"h":19.4862,"l":19.165,"n":10449,"o":19.37,"t":"2026-09-01T04:00:00Z","v":523898,"vw":19.338321},{"c":19.13,"h":21.82,"l":18.99,"n":31402,"o":21.5,"t":"2026-09-02T04:00:00Z","v":2844067,"vw":20.176042},{"c":19.48,"h":19.58,"l":18.99,"n":23197,"o":19.08,"t":"2026-09-03T04:00:00Z","v":1672752,"vw":19.311523},{"c":19.35,"h":19.54,"l":19.01,"n":13324,"o":19.47,"t":"2026-09-04T04:00:00Z","v":869662,"vw":19.274662},{"c":19.67,"h":19.95,"l":19.3375,"n":12434,"o":19.34,"t":"2026-09-08T04:00:00Z","v":970734,"vw":19.759599},{"c":19.05,"h":19.52,"l":19,"n":10942,"o":19.52,"t":"2026-09-09T04:00:00Z","v":650307,"vw":19.094676},{"c":18.95,"h":19.17,"l":18.78,"n":9435,"o":19,"t":"2026-09-10T04:00:00Z","v":709643,"vw":18.989311},{"c":17.89,"h":19.25,"l":17.84,"n":10972,"o":19.22,"t":"2026-09-11T04:00:00Z","v":754831,"vw":18.276546},{"c":17.91,"h":18.32,"l":17.4095,"n":12391,"o":17.64,"t":"2026-09-14T04:00:00Z","v":871819,"vw":17.905889},{"c":17.74,"h":18.01,"l":17.535,"n":9791,"o":17.81,"t":"2026-09-15T04:00:00Z","v":541131,"vw":17.704116},{"c":17.56,"h":18.03,"l":17.36,"n":10037,"o":17.82,"t":"2026-09-16T04:00:00Z","v":671521,"vw":17.607825},{"c":17.44,"h":17.94,"l":17.425,"n":8847,"o":17.83,"t":"2026-09-17T04:00:00Z","v":556164,"vw":17.531526},{"c":17.41,"h":17.67,"l":17.27,"n":7009,"o":17.44,"t":"2026-09-18T04:00:00Z","v":900888,"vw":17.41093},{"c":17.66,"h":17.75,"l":17.22,"n":7242,"o":17.56,"t":"2026-09-21T04:00:00Z","v":379178,"vw":17.613771},{"c":17.98,"h":18.135,"l":17.68,"n":7642,"o":17.87,"t":"2026-09-22T04:00:00Z","v":478854,"vw":17.960229},{"c":17.65,"h":18.04,"l":17.62,"n":7788,"o":18,"t":"2026-09-23T04:00:00Z","v":395167,"vw":17.727742},{"c":17.21,"h":17.51,"l":17.07,"n":8946,"o":17.5,"t":"2026-09-24T04:00:00Z","v":520227,"vw":17.207996},{"c":17.02,"h":17.505,"l":16.965,"n":9396,"o":17.21,"t":"2026-09-25T04:00:00Z","v":594458,"vw":17.091293},{"c":17.05,"h":17.28,"l":16.77,"n":8243,"o":16.91,"t":"2026-09-28T04:00:00Z","v":520743,"vw":17.092123},{"c":17.41,"h":17.42,"l":17.08,"n":7331,"o":17.12,"t":"2026-09-29T04:00:00Z","v":370182,"vw":17.303149},{"c":17.39,"h":17.575,"l":17.275,"n":6199,"o":17.47,"t":"2026-09-30T04:00:00Z","v":382307,"vw":17.390463},{"c":17.61,"h":17.735,"l":17.11,"n":8337,"o":17.37,"t":"2026-10-01T04:00:00Z","v":364153,"vw":17.550791},{"c":17.96,"h":18.125,"l":17.74,"n":9254,"o":17.88,"t":"2026-10-02T04:00:00Z","v":408550,"vw":17.966679},{"c":17.8,"h":17.93,"l":17.7,"n":7571,"o":17.93,"t":"2026-10-05T04:00:00Z","v":281533,"vw":17.821229},{"c":17.85,"h":17.99,"l":17.75,"n":6552,"o":17.93,"t":"2026-10-06T04:00:00Z","v":279699,"vw":17.843024},{"c":17.81,"h":17.83,"l":17.46,"n":6773,"o":17.68,"t":"2026-10-07T04:00:00Z","v":450512,"vw":17.748513},{"c":17.89,"h":18,"l":17.67,"n":7313,"o":17.74,"t":"2026-10-08T04:00:00Z","v":279433,"vw":17.87124},{"c":18.01,"h":18.17,"l":17.62,"n":6699,"o":17.97,"t":"2026-10-09T04:00:00Z","v":434674,"vw":17.993438},{"c":18.25,"h":18.3395,"l":17.9494,"n":9136,"o":18.05,"t":"2026-10-12T04:00:00Z","v":580176,"vw":18.219913},{"c":18.63,"h":18.695,"l":18.175,"n":7013,"o":18.25,"t":"2026-10-13T04:00:00Z","v":464850,"vw":18.563639},{"c":17.91,"h":18.47,"l":17.47,"n":11995,"o":18.34,"t":"2026-10-14T04:00:00Z","v":841057,"vw":17.880443},{"c":18.27,"h":18.68,"l":17.92,"n":9074,"o":18.06,"t":"2026-10-15T04:00:00Z","v":696874,"vw":18.223488},{"c":18.21,"h":18.66,"l":18.06,"n":10817,"o":18.34,"t":"2026-10-16T04:00:00Z","v":651936,"vw":18.270112},{"c":18.61,"h":18.67,"l":18.05,"n":7817,"o":18.24,"t":"2026-10-19T04:00:00Z","v":547972,"vw":18.555424},{"c":18.92,"h":19.11,"l":18.51,"n":8751,"o":18.65,"t":"2026-10-20T04:00:00Z","v":482513,"vw":18.897553},{"c":19.11,"h":19.19,"l":18.79,"n":6664,"o":19.04,"t":"2026-10-21T04:00:00Z","v":467930,"vw":19.073024},{"c":18.96,"h":19.16,"l":18.75,"n":1160,"o":18.97,"t":"2026-10-22T04:00:00Z","v":59311,"vw":18.991503}],"volatilityBars":[{"c":17.2401,"h":17.56,"l":17.24,"n":232,"o":17.56,"t":"2026-09-21T13:30:00Z","v":9784,"vw":17.388202},{"c":17.305,"h":17.31,"l":17.24,"n":61,"o":17.24,"t":"2026-09-21T13:45:00Z","v":3428,"vw":17.271981},{"c":17.4,"h":17.4,"l":17.22,"n":302,"o":17.28,"t":"2026-09-21T14:00:00Z","v":11660,"vw":17.277931},{"c":17.5,"h":17.5,"l":17.4091,"n":79,"o":17.41,"t":"2026-09-21T14:15:00Z","v":3574,"vw":17.443496},{"c":17.471,"h":17.53,"l":17.455,"n":189,"o":17.49,"t":"2026-09-21T14:30:00Z","v":9900,"vw":17.489355},{"c":17.45,"h":17.48,"l":17.42,"n":110,"o":17.48,"t":"2026-09-21T14:45:00Z","v":5818,"vw":17.444962},{"c":17.54,"h":17.55,"l":17.47,"n":135,"o":17.47,"t":"2026-09-21T15:00:00Z","v":5866,"vw":17.517706},{"c":17.53,"h":17.55,"l":17.52,"n":92,"o":17.545,"t":"2026-09-21T15:15:00Z","v":8897,"vw":17.523357},{"c":17.55,"h":17.58,"l":17.52,"n":146,"o":17.52,"t":"2026-09-21T15:30:00Z","v":5852,"vw":17.555848},{"c":17.565,"h":17.59,"l":17.545,"n":127,"o":17.545,"t":"2026-09-21T15:45:00Z","v":5963,"vw":17.571839},{"c":17.68,"h":17.695,"l":17.54,"n":429,"o":17.56,"t":"2026-09-21T16:00:00Z","v":16047,"vw":17.626865},{"c":17.7,"h":17.71,"l":17.69,"n":172,"o":17.69,"t":"2026-09-21T16:15:00Z","v":8374,"vw":17.699977},{"c":17.7,"h":17.75,"l":17.7,"n":180,"o":17.7,"t":"2026-09-21T16:30:00Z","v":7333,"vw":17.726058},{"c":17.65,"h":17.68,"l":17.65,"n":119,"o":17.68,"t":"2026-09-21T16:45:00Z","v":2492,"vw":17.675515},{"c":17.68,"h":17.68,"l":17.64,"n":88,"o":17.659,"t":"2026-09-21T17:00:00Z","v":2458,"vw":17.662833},{"c":17.605,"h":17.67,"l":17.57,"n":128,"o":17.67,"t":"2026-09-21T17:15:00Z","v":7125,"vw":17.628168},{"c":17.57,"h":17.6,"l":17.56,"n":168,"o":17.57,"t":"2026-09-21T17:30:00Z","v":5223,"vw":17.571478},{"c":17.59,"h":17.5952,"l":17.57,"n":57,"o":17.57,"t":"2026-09-21T17:45:00Z","v":1917,"vw":17.583261},{"c":17.61,"h":17.61,"l":17.575,"n":195,"o":17.58,"t":"2026-09-21T18:00:00Z","v":7215,"vw":17.600577},{"c":17.66,"h":17.67,"l":17.61,"n":246,"o":17.61,"t":"2026-09-21T18:15:00Z","v":9285,"vw":17.636758},{"c":17.65,"h":17.68,"l":17.64,"n":240,"o":17.68,"t":"2026-09-21T18:30:00Z","v":5191,"vw":17.650607},{"c":17.63,"h":17.66,"l":17.63,"n":258,"o":17.65,"t":"2026-09-21T18:45:00Z","v":8547,"vw":17.648552},{"c":17.64,"h":17.655,"l":17.63,"n":307,"o":17.63,"t":"2026-09-21T19:00:00Z","v":10549,"vw":17.63899},{"c":17.65,"h":17.67,"l":17.635,"n":277,"o":17.65,"t":"2026-09-21T19:15:00Z","v":8661,"vw":17.648616},{"c":17.68,"h":17.681,"l":17.625,"n":319,"o":17.63,"t":"2026-09-21T19:30:00Z","v":9039,"vw":17.652566},{"c":17.652,"h":17.67,"l":17.631,"n":1057,"o":17.67,"t":"2026-09-21T19:45:00Z","v":52990,"vw":17.653465},{"c":17.66,"h":17.66,"l":17.66,"n":18,"o":17.66,"t":"2026-09-21T20:00:00Z","v":117973,"vw":17.66},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-22T11:00:00Z","v":200,"vw":17.69},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-09-22T12:45:00Z","v":203,"vw":18},{"c":17.76,"h":17.87,"l":17.76,"n":18,"o":17.87,"t":"2026-09-22T13:30:00Z","v":5079,"vw":17.863038},{"c":17.845,"h":17.87,"l":17.745,"n":200,"o":17.745,"t":"2026-09-22T13:45:00Z","v":7189,"vw":17.843349},{"c":18.06,"h":18.07,"l":17.86,"n":168,"o":17.86,"t":"2026-09-22T14:00:00Z","v":13862,"vw":17.967219},{"c":17.81,"h":18.05,"l":17.81,"n":191,"o":18.021,"t":"2026-09-22T14:15:00Z","v":17040,"vw":17.925139},{"c":17.735,"h":17.84,"l":17.725,"n":144,"o":17.805,"t":"2026-09-22T14:30:00Z","v":6002,"vw":17.811552},{"c":17.68,"h":17.73,"l":17.68,"n":92,"o":17.705,"t":"2026-09-22T14:45:00Z","v":2981,"vw":17.688856},{"c":17.74,"h":17.74,"l":17.68,"n":162,"o":17.69,"t":"2026-09-22T15:00:00Z","v":8681,"vw":17.715477},{"c":17.72,"h":17.73,"l":17.69,"n":135,"o":17.73,"t":"2026-09-22T15:15:00Z","v":3286,"vw":17.710526},{"c":17.75,"h":17.75,"l":17.695,"n":156,"o":17.72,"t":"2026-09-22T15:30:00Z","v":7384,"vw":17.716399},{"c":17.78,"h":17.79,"l":17.74,"n":182,"o":17.74,"t":"2026-09-22T15:45:00Z","v":6884,"vw":17.778797},{"c":17.83,"h":17.83,"l":17.77,"n":176,"o":17.78,"t":"2026-09-22T16:00:00Z","v":12884,"vw":17.78396},{"c":17.82,"h":17.82,"l":17.79,"n":125,"o":17.81,"t":"2026-09-22T16:15:00Z","v":8470,"vw":17.800222},{"c":17.84,"h":17.84,"l":17.81,"n":173,"o":17.81,"t":"2026-09-22T16:30:00Z","v":11528,"vw":17.819115},{"c":17.84,"h":17.85,"l":17.83,"n":69,"o":17.83,"t":"2026-09-22T16:45:00Z","v":3964,"vw":17.840968},{"c":17.88,"h":17.88,"l":17.84,"n":134,"o":17.84,"t":"2026-09-22T17:00:00Z","v":3604,"vw":17.859406},{"c":17.9,"h":17.9,"l":17.89,"n":71,"o":17.89,"t":"2026-09-22T17:15:00Z","v":2313,"vw":17.89262},{"c":17.97,"h":17.97,"l":17.83,"n":194,"o":17.905,"t":"2026-09-22T17:30:00Z","v":7892,"vw":17.89147},{"c":18.12,"h":18.135,"l":17.95,"n":402,"o":17.95,"t":"2026-09-22T17:45:00Z","v":22885,"vw":18.045749},{"c":18.07,"h":18.12,"l":18.07,"n":205,"o":18.12,"t":"2026-09-22T18:00:00Z","v":6441,"vw":18.092},{"c":18.025,"h":18.085,"l":18.025,"n":173,"o":18.07,"t":"2026-09-22T18:15:00Z","v":6179,"vw":18.066584},{"c":18.01,"h":18.025,"l":17.99,"n":209,"o":18.025,"t":"2026-09-22T18:30:00Z","v":5649,"vw":18.012804},{"c":18.09,"h":18.09,"l":17.99,"n":334,"o":18,"t":"2026-09-22T18:45:00Z","v":13473,"vw":18.034495},{"c":18.01,"h":18.12,"l":17.94,"n":340,"o":18.09,"t":"2026-09-22T19:00:00Z","v":34539,"vw":18.072983},{"c":17.94,"h":18,"l":17.94,"n":278,"o":17.99,"t":"2026-09-22T19:15:00Z","v":9754,"vw":17.966221},{"c":17.975,"h":18,"l":17.93,"n":502,"o":17.94,"t":"2026-09-22T19:30:00Z","v":20003,"vw":17.974982},{"c":17.99,"h":18.06,"l":17.96,"n":1339,"o":17.98,"t":"2026-09-22T19:45:00Z","v":72788,"vw":18.005802},{"c":17.98,"h":17.98,"l":17.98,"n":16,"o":17.98,"t":"2026-09-22T20:00:00Z","v":139309,"vw":17.98},{"c":17.945,"h":18.04,"l":17.81,"n":77,"o":18,"t":"2026-09-23T13:30:00Z","v":10365,"vw":17.964422},{"c":17.915,"h":17.93,"l":17.83,"n":252,"o":17.88,"t":"2026-09-23T13:45:00Z","v":23734,"vw":17.890071},{"c":17.87,"h":17.94,"l":17.84,"n":126,"o":17.91,"t":"2026-09-23T14:00:00Z","v":8183,"vw":17.89333},{"c":17.7,"h":17.88,"l":17.69,"n":143,"o":17.84,"t":"2026-09-23T14:15:00Z","v":8652,"vw":17.816491},{"c":17.66,"h":17.73,"l":17.66,"n":122,"o":17.73,"t":"2026-09-23T14:30:00Z","v":4489,"vw":17.704419},{"c":17.69,"h":17.7,"l":17.62,"n":148,"o":17.64,"t":"2026-09-23T14:45:00Z","v":5749,"vw":17.653819},{"c":17.72,"h":17.74,"l":17.68,"n":145,"o":17.68,"t":"2026-09-23T15:00:00Z","v":6498,"vw":17.699605},{"c":17.79,"h":17.83,"l":17.69,"n":513,"o":17.73,"t":"2026-09-23T15:15:00Z","v":40996,"vw":17.774947},{"c":17.78,"h":17.81,"l":17.73,"n":402,"o":17.785,"t":"2026-09-23T15:30:00Z","v":38895,"vw":17.768593},{"c":17.81,"h":17.81,"l":17.75,"n":119,"o":17.77,"t":"2026-09-23T15:45:00Z","v":4253,"vw":17.775},{"c":17.82,"h":17.82,"l":17.8,"n":48,"o":17.8,"t":"2026-09-23T16:00:00Z","v":1106,"vw":17.810119},{"c":17.85,"h":17.85,"l":17.82,"n":101,"o":17.83,"t":"2026-09-23T16:15:00Z","v":2515,"vw":17.833512},{"c":17.8,"h":17.85,"l":17.8,"n":176,"o":17.85,"t":"2026-09-23T16:30:00Z","v":4173,"vw":17.818051},{"c":17.785,"h":17.79,"l":17.785,"n":109,"o":17.79,"t":"2026-09-23T16:45:00Z","v":2380,"vw":17.787778},{"c":17.73,"h":17.79,"l":17.73,"n":136,"o":17.79,"t":"2026-09-23T17:00:00Z","v":4815,"vw":17.748763},{"c":17.77,"h":17.77,"l":17.73,"n":99,"o":17.73,"t":"2026-09-23T17:15:00Z","v":2154,"vw":17.755},{"c":17.73,"h":17.76,"l":17.67,"n":181,"o":17.76,"t":"2026-09-23T17:30:00Z","v":5626,"vw":17.71126},{"c":17.75,"h":17.76,"l":17.72,"n":165,"o":17.72,"t":"2026-09-23T17:45:00Z","v":3327,"vw":17.74666},{"c":17.755,"h":17.76,"l":17.74,"n":88,"o":17.76,"t":"2026-09-23T18:00:00Z","v":2212,"vw":17.751667},{"c":17.72,"h":17.76,"l":17.72,"n":145,"o":17.76,"t":"2026-09-23T18:15:00Z","v":4492,"vw":17.742573},{"c":17.67,"h":17.73,"l":17.67,"n":96,"o":17.73,"t":"2026-09-23T18:30:00Z","v":3243,"vw":17.693958},{"c":17.68,"h":17.68,"l":17.65,"n":161,"o":17.65,"t":"2026-09-23T18:45:00Z","v":6358,"vw":17.661969},{"c":17.66,"h":17.7,"l":17.6525,"n":178,"o":17.69,"t":"2026-09-23T19:00:00Z","v":7267,"vw":17.672076},{"c":17.66,"h":17.68,"l":17.66,"n":147,"o":17.665,"t":"2026-09-23T19:15:00Z","v":5359,"vw":17.663233},{"c":17.66,"h":17.685,"l":17.635,"n":520,"o":17.66,"t":"2026-09-23T19:30:00Z","v":23404,"vw":17.666577},{"c":17.645,"h":17.69,"l":17.62,"n":1413,"o":17.66,"t":"2026-09-23T19:45:00Z","v":63369,"vw":17.650457},{"c":17.65,"h":17.65,"l":17.65,"n":14,"o":17.65,"t":"2026-09-23T20:00:00Z","v":76499,"vw":17.65},{"c":17.6398,"h":17.6398,"l":17.6398,"n":1,"o":17.6398,"t":"2026-09-23T23:45:00Z","v":1000,"vw":17.6398},{"c":17.325,"h":17.51,"l":17.27,"n":213,"o":17.5,"t":"2026-09-24T13:30:00Z","v":9446,"vw":17.465486},{"c":17.35,"h":17.35,"l":17.325,"n":8,"o":17.325,"t":"2026-09-24T13:45:00Z","v":864,"vw":17.340356},{"c":17.315,"h":17.42,"l":17.315,"n":120,"o":17.35,"t":"2026-09-24T14:00:00Z","v":20149,"vw":17.398127},{"c":17.19,"h":17.29,"l":17.17,"n":237,"o":17.29,"t":"2026-09-24T14:15:00Z","v":8824,"vw":17.210976},{"c":17.2,"h":17.28,"l":17.2,"n":48,"o":17.2362,"t":"2026-09-24T14:30:00Z","v":1907,"vw":17.233093},{"c":17.07,"h":17.15,"l":17.07,"n":87,"o":17.15,"t":"2026-09-24T14:45:00Z","v":6699,"vw":17.09758},{"c":17.17,"h":17.205,"l":17.07,"n":302,"o":17.07,"t":"2026-09-24T15:00:00Z","v":15346,"vw":17.144841},{"c":17.17,"h":17.22,"l":17.14,"n":212,"o":17.21,"t":"2026-09-24T15:15:00Z","v":13771,"vw":17.17342},{"c":17.17,"h":17.19,"l":17.13,"n":192,"o":17.15,"t":"2026-09-24T15:30:00Z","v":9729,"vw":17.168606},{"c":17.16,"h":17.1602,"l":17.14,"n":88,"o":17.1602,"t":"2026-09-24T15:45:00Z","v":2573,"vw":17.154922},{"c":17.17,"h":17.18,"l":17.135,"n":109,"o":17.15,"t":"2026-09-24T16:00:00Z","v":3059,"vw":17.157761},{"c":17.225,"h":17.35,"l":17.18,"n":567,"o":17.18,"t":"2026-09-24T16:15:00Z","v":28696,"vw":17.283654},{"c":17.36,"h":17.38,"l":17.1501,"n":257,"o":17.21,"t":"2026-09-24T16:30:00Z","v":13391,"vw":17.245508},{"c":17.365,"h":17.38,"l":17.33,"n":112,"o":17.35,"t":"2026-09-24T16:45:00Z","v":3542,"vw":17.363287},{"c":17.315,"h":17.32,"l":17.29,"n":66,"o":17.29,"t":"2026-09-24T17:00:00Z","v":1942,"vw":17.300192},{"c":17.14,"h":17.26,"l":17.14,"n":141,"o":17.26,"t":"2026-09-24T17:30:00Z","v":3778,"vw":17.21801},{"c":17.18,"h":17.19,"l":17.14,"n":153,"o":17.17,"t":"2026-09-24T17:45:00Z","v":4941,"vw":17.168712},{"c":17.14,"h":17.18,"l":17.14,"n":191,"o":17.16,"t":"2026-09-24T18:00:00Z","v":6227,"vw":17.153608},{"c":17.18,"h":17.205,"l":17.145,"n":267,"o":17.16,"t":"2026-09-24T18:15:00Z","v":12058,"vw":17.165688},{"c":17.13,"h":17.17,"l":17.11,"n":157,"o":17.16,"t":"2026-09-24T18:30:00Z","v":8395,"vw":17.12625},{"c":17.145,"h":17.15,"l":17.1,"n":98,"o":17.13,"t":"2026-09-24T18:45:00Z","v":3264,"vw":17.133653},{"c":17.15,"h":17.195,"l":17.07,"n":417,"o":17.13,"t":"2026-09-24T19:00:00Z","v":25262,"vw":17.14603},{"c":17.2,"h":17.2,"l":17.14,"n":459,"o":17.155,"t":"2026-09-24T19:15:00Z","v":36666,"vw":17.165191},{"c":17.17,"h":17.205,"l":17.15,"n":582,"o":17.19,"t":"2026-09-24T19:30:00Z","v":48686,"vw":17.17597},{"c":17.2,"h":17.25,"l":17.16,"n":1986,"o":17.175,"t":"2026-09-24T19:45:00Z","v":119139,"vw":17.199684},{"c":17.2,"h":17.21,"l":17.2,"n":16,"o":17.21,"t":"2026-09-24T20:00:00Z","v":84548,"vw":17.209976},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-09-24T23:30:00Z","v":1000,"vw":17.14},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-24T23:45:00Z","v":209,"vw":17.25},{"c":17.4,"h":17.505,"l":17.175,"n":98,"o":17.23,"t":"2026-09-25T13:30:00Z","v":8727,"vw":17.307673},{"c":17.4,"h":17.43,"l":17.36,"n":169,"o":17.395,"t":"2026-09-25T13:45:00Z","v":14083,"vw":17.403525},{"c":17.33,"h":17.36,"l":17.3,"n":109,"o":17.35,"t":"2026-09-25T14:00:00Z","v":4752,"vw":17.32228},{"c":17.305,"h":17.34,"l":17.29,"n":161,"o":17.29,"t":"2026-09-25T14:15:00Z","v":11838,"vw":17.316757},{"c":17.2899,"h":17.3,"l":17.25,"n":157,"o":17.3,"t":"2026-09-25T14:30:00Z","v":6084,"vw":17.269777},{"c":17.23,"h":17.27,"l":17.23,"n":55,"o":17.27,"t":"2026-09-25T14:45:00Z","v":2106,"vw":17.259},{"c":17.24,"h":17.31,"l":17.24,"n":146,"o":17.26,"t":"2026-09-25T15:00:00Z","v":6503,"vw":17.28795},{"c":17.25,"h":17.25,"l":17.24,"n":107,"o":17.245,"t":"2026-09-25T15:15:00Z","v":2968,"vw":17.245714},{"c":17.19,"h":17.28,"l":17.19,"n":112,"o":17.28,"t":"2026-09-25T15:30:00Z","v":3966,"vw":17.218704},{"c":17.25,"h":17.25,"l":17.14,"n":248,"o":17.175,"t":"2026-09-25T15:45:00Z","v":18462,"vw":17.186969},{"c":17.28,"h":17.3,"l":17.25,"n":194,"o":17.25,"t":"2026-09-25T16:00:00Z","v":11860,"vw":17.270147},{"c":17.24,"h":17.2699,"l":17.23,"n":80,"o":17.25,"t":"2026-09-25T16:15:00Z","v":3195,"vw":17.250535},{"c":17.155,"h":17.23,"l":17.155,"n":174,"o":17.23,"t":"2026-09-25T16:30:00Z","v":5633,"vw":17.193449},{"c":17.135,"h":17.15,"l":17.13,"n":35,"o":17.15,"t":"2026-09-25T16:45:00Z","v":1182,"vw":17.139286},{"c":17.14,"h":17.19,"l":17.135,"n":151,"o":17.135,"t":"2026-09-25T17:00:00Z","v":8074,"vw":17.15708},{"c":17.12,"h":17.1301,"l":17.09,"n":213,"o":17.1301,"t":"2026-09-25T17:15:00Z","v":11613,"vw":17.107916},{"c":17.085,"h":17.12,"l":17.07,"n":221,"o":17.12,"t":"2026-09-25T17:30:00Z","v":6769,"vw":17.089479},{"c":17.015,"h":17.0896,"l":17.01,"n":305,"o":17.08,"t":"2026-09-25T17:45:00Z","v":12788,"vw":17.055721},{"c":17.03,"h":17.045,"l":17.01,"n":288,"o":17.01,"t":"2026-09-25T18:00:00Z","v":10792,"vw":17.030085},{"c":17.04,"h":17.07,"l":17.03,"n":283,"o":17.03,"t":"2026-09-25T18:15:00Z","v":13400,"vw":17.044408},{"c":16.97,"h":17.04,"l":16.965,"n":429,"o":17.04,"t":"2026-09-25T18:30:00Z","v":25776,"vw":17.010323},{"c":17,"h":17.005,"l":16.975,"n":341,"o":16.98,"t":"2026-09-25T18:45:00Z","v":14788,"vw":16.981748},{"c":17.095,"h":17.1,"l":17.005,"n":646,"o":17.005,"t":"2026-09-25T19:00:00Z","v":50121,"vw":17.06809},{"c":17.08,"h":17.1,"l":17.065,"n":696,"o":17.095,"t":"2026-09-25T19:15:00Z","v":48061,"vw":17.085489},{"c":17.1,"h":17.1,"l":17.03,"n":1112,"o":17.0801,"t":"2026-09-25T19:30:00Z","v":81248,"vw":17.067934},{"c":17.005,"h":17.14,"l":17,"n":1817,"o":17.08,"t":"2026-09-25T19:45:00Z","v":109454,"vw":17.063696},{"c":17.02,"h":17.02,"l":17.02,"n":14,"o":17.02,"t":"2026-09-25T20:00:00Z","v":81636,"vw":17.02},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-25T21:30:00Z","v":100,"vw":17.35},{"c":16.8379,"h":16.8379,"l":16.8379,"n":1,"o":16.8379,"t":"2026-09-25T21:45:00Z","v":300,"vw":16.8379},{"c":16.6194,"h":16.6194,"l":16.6194,"n":1,"o":16.6194,"t":"2026-09-25T22:00:00Z","v":320,"vw":16.6194},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-09-28T13:00:00Z","v":201,"vw":17},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-28T13:15:00Z","v":176,"vw":16.81},{"c":16.95,"h":17.08,"l":16.77,"n":271,"o":16.91,"t":"2026-09-28T13:30:00Z","v":22461,"vw":16.927317},{"c":16.96,"h":17.05,"l":16.82,"n":192,"o":16.82,"t":"2026-09-28T13:45:00Z","v":19530,"vw":16.947625},{"c":17.04,"h":17.17,"l":16.965,"n":250,"o":16.975,"t":"2026-09-28T14:00:00Z","v":21939,"vw":17.066323},{"c":17.27,"h":17.28,"l":17.075,"n":246,"o":17.075,"t":"2026-09-28T14:15:00Z","v":32194,"vw":17.171038},{"c":17.155,"h":17.26,"l":17.155,"n":173,"o":17.25,"t":"2026-09-28T14:30:00Z","v":10257,"vw":17.209895},{"c":17.15,"h":17.17,"l":17.08,"n":189,"o":17.145,"t":"2026-09-28T14:45:00Z","v":12436,"vw":17.128374},{"c":17.13,"h":17.145,"l":17.08,"n":249,"o":17.145,"t":"2026-09-28T15:00:00Z","v":14689,"vw":17.114145},{"c":17.11,"h":17.13,"l":17.08,"n":168,"o":17.13,"t":"2026-09-28T15:15:00Z","v":8314,"vw":17.115536},{"c":17.135,"h":17.14,"l":17.09,"n":143,"o":17.09,"t":"2026-09-28T15:30:00Z","v":6427,"vw":17.121722},{"c":17.085,"h":17.16,"l":17.04,"n":333,"o":17.135,"t":"2026-09-28T15:45:00Z","v":17077,"vw":17.097617},{"c":17.09,"h":17.135,"l":17.05,"n":230,"o":17.1,"t":"2026-09-28T16:00:00Z","v":11343,"vw":17.107892},{"c":17.225,"h":17.25,"l":17.07,"n":337,"o":17.07,"t":"2026-09-28T16:15:00Z","v":18164,"vw":17.153892},{"c":17.08,"h":17.185,"l":17.05,"n":194,"o":17.185,"t":"2026-09-28T16:30:00Z","v":8358,"vw":17.09922},{"c":17.1,"h":17.11,"l":17.06,"n":178,"o":17.09,"t":"2026-09-28T16:45:00Z","v":8594,"vw":17.088532},{"c":17.22,"h":17.22,"l":17.12,"n":191,"o":17.17,"t":"2026-09-28T17:00:00Z","v":9108,"vw":17.168557},{"c":17.18,"h":17.215,"l":17.15,"n":204,"o":17.21,"t":"2026-09-28T17:15:00Z","v":8295,"vw":17.192222},{"c":17.17,"h":17.22,"l":17.16,"n":160,"o":17.16,"t":"2026-09-28T17:30:00Z","v":6972,"vw":17.189605},{"c":17.11,"h":17.18,"l":17.11,"n":227,"o":17.16,"t":"2026-09-28T17:45:00Z","v":6364,"vw":17.164128},{"c":17.205,"h":17.21,"l":17.11,"n":272,"o":17.11,"t":"2026-09-28T18:00:00Z","v":11673,"vw":17.165692},{"c":17.21,"h":17.21,"l":17.195,"n":220,"o":17.21,"t":"2026-09-28T18:15:00Z","v":7644,"vw":17.204427},{"c":17.2,"h":17.22,"l":17.195,"n":205,"o":17.215,"t":"2026-09-28T18:30:00Z","v":7386,"vw":17.214},{"c":17.21,"h":17.21,"l":17.195,"n":242,"o":17.21,"t":"2026-09-28T18:45:00Z","v":10135,"vw":17.203877},{"c":17.17,"h":17.21,"l":17.17,"n":294,"o":17.21,"t":"2026-09-28T19:00:00Z","v":11157,"vw":17.197776},{"c":17.105,"h":17.18,"l":17.105,"n":367,"o":17.165,"t":"2026-09-28T19:15:00Z","v":17535,"vw":17.161265},{"c":17.1,"h":17.111,"l":17.075,"n":433,"o":17.1,"t":"2026-09-28T19:30:00Z","v":17141,"vw":17.095974},{"c":17.07,"h":17.13,"l":17.02,"n":1365,"o":17.091,"t":"2026-09-28T19:45:00Z","v":75920,"vw":17.069114},{"c":17.05,"h":17.11,"l":17.05,"n":25,"o":17.05,"t":"2026-09-28T20:00:00Z","v":99157,"vw":17.051424},{"c":17.1404,"h":17.1404,"l":17.1404,"n":1,"o":17.1404,"t":"2026-09-29T12:15:00Z","v":100,"vw":17.1404},{"c":17.2,"h":17.2,"l":17.08,"n":169,"o":17.12,"t":"2026-09-29T13:30:00Z","v":15961,"vw":17.106993},{"c":17.195,"h":17.23,"l":17.15,"n":159,"o":17.15,"t":"2026-09-29T13:45:00Z","v":6256,"vw":17.194111},{"c":17.24,"h":17.24,"l":17.17,"n":170,"o":17.21,"t":"2026-09-29T14:00:00Z","v":8057,"vw":17.205031},{"c":17.17,"h":17.24,"l":17.14,"n":106,"o":17.24,"t":"2026-09-29T14:15:00Z","v":5999,"vw":17.167279},{"c":17.135,"h":17.135,"l":17.11,"n":22,"o":17.11,"t":"2026-09-29T14:30:00Z","v":757,"vw":17.124},{"c":17.15,"h":17.18,"l":17.12,"n":251,"o":17.15,"t":"2026-09-29T14:45:00Z","v":10480,"vw":17.158786},{"c":17.1301,"h":17.14,"l":17.08,"n":120,"o":17.14,"t":"2026-09-29T15:00:00Z","v":6942,"vw":17.110512},{"c":17.24,"h":17.245,"l":17.15,"n":185,"o":17.15,"t":"2026-09-29T15:15:00Z","v":10406,"vw":17.198625},{"c":17.225,"h":17.26,"l":17.22,"n":136,"o":17.25,"t":"2026-09-29T15:30:00Z","v":5238,"vw":17.241647},{"c":17.235,"h":17.285,"l":17.225,"n":164,"o":17.225,"t":"2026-09-29T15:45:00Z","v":5138,"vw":17.250491},{"c":17.23,"h":17.25,"l":17.22,"n":134,"o":17.235,"t":"2026-09-29T16:00:00Z","v":6936,"vw":17.233871},{"c":17.23,"h":17.255,"l":17.22,"n":138,"o":17.23,"t":"2026-09-29T16:15:00Z","v":6961,"vw":17.229303},{"c":17.225,"h":17.23,"l":17.22,"n":55,"o":17.23,"t":"2026-09-29T16:30:00Z","v":1261,"vw":17.224375},{"c":17.195,"h":17.225,"l":17.19,"n":120,"o":17.225,"t":"2026-09-29T16:45:00Z","v":5599,"vw":17.20432},{"c":17.23,"h":17.23,"l":17.19,"n":157,"o":17.195,"t":"2026-09-29T17:00:00Z","v":6490,"vw":17.205526},{"c":17.255,"h":17.27,"l":17.2308,"n":161,"o":17.2397,"t":"2026-09-29T17:15:00Z","v":20401,"vw":17.250693},{"c":17.28,"h":17.3,"l":17.265,"n":200,"o":17.265,"t":"2026-09-29T17:30:00Z","v":10244,"vw":17.287845},{"c":17.265,"h":17.29,"l":17.265,"n":102,"o":17.29,"t":"2026-09-29T17:45:00Z","v":3021,"vw":17.277059},{"c":17.28,"h":17.325,"l":17.27,"n":173,"o":17.28,"t":"2026-09-29T18:00:00Z","v":6988,"vw":17.300719},{"c":17.3,"h":17.3,"l":17.27,"n":155,"o":17.27,"t":"2026-09-29T18:15:00Z","v":5230,"vw":17.283381},{"c":17.325,"h":17.35,"l":17.31,"n":403,"o":17.31,"t":"2026-09-29T18:30:00Z","v":23035,"vw":17.333204},{"c":17.3,"h":17.34,"l":17.3,"n":197,"o":17.33,"t":"2026-09-29T18:45:00Z","v":5788,"vw":17.326189},{"c":17.3,"h":17.32,"l":17.3,"n":191,"o":17.305,"t":"2026-09-29T19:00:00Z","v":3837,"vw":17.306877},{"c":17.285,"h":17.305,"l":17.28,"n":191,"o":17.29,"t":"2026-09-29T19:15:00Z","v":7133,"vw":17.290962},{"c":17.33,"h":17.37,"l":17.28,"n":587,"o":17.285,"t":"2026-09-29T19:30:00Z","v":38041,"vw":17.312947},{"c":17.42,"h":17.42,"l":17.305,"n":1000,"o":17.33,"t":"2026-09-29T19:45:00Z","v":65917,"vw":17.379394},{"c":17.41,"h":17.41,"l":17.41,"n":9,"o":17.41,"t":"2026-09-29T20:00:00Z","v":58675,"vw":17.41},{"c":17.7,"h":17.8,"l":17.54,"n":14,"o":17.54,"t":"2026-09-30T13:00:00Z","v":1030,"vw":17.744871},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-09-30T13:15:00Z","v":132,"vw":17.42},{"c":17.47,"h":17.575,"l":17.385,"n":88,"o":17.47,"t":"2026-09-30T13:30:00Z","v":8310,"vw":17.482733},{"c":17.43,"h":17.53,"l":17.41,"n":67,"o":17.53,"t":"2026-09-30T13:45:00Z","v":1909,"vw":17.451541},{"c":17.48,"h":17.51,"l":17.42,"n":107,"o":17.42,"t":"2026-09-30T14:00:00Z","v":4988,"vw":17.466366},{"c":17.275,"h":17.52,"l":17.275,"n":214,"o":17.49,"t":"2026-09-30T14:15:00Z","v":8281,"vw":17.430569},{"c":17.4,"h":17.4,"l":17.28,"n":151,"o":17.28,"t":"2026-09-30T14:30:00Z","v":7983,"vw":17.340143},{"c":17.405,"h":17.42,"l":17.36,"n":110,"o":17.38,"t":"2026-09-30T14:45:00Z","v":3973,"vw":17.397649},{"c":17.42,"h":17.43,"l":17.395,"n":114,"o":17.395,"t":"2026-09-30T15:00:00Z","v":4503,"vw":17.418825},{"c":17.45,"h":17.51,"l":17.44,"n":179,"o":17.45,"t":"2026-09-30T15:15:00Z","v":7975,"vw":17.465887},{"c":17.365,"h":17.46,"l":17.365,"n":224,"o":17.45,"t":"2026-09-30T15:30:00Z","v":12116,"vw":17.420457},{"c":17.425,"h":17.425,"l":17.38,"n":189,"o":17.38,"t":"2026-09-30T15:45:00Z","v":11594,"vw":17.405522},{"c":17.32,"h":17.42,"l":17.3,"n":283,"o":17.42,"t":"2026-09-30T16:00:00Z","v":17033,"vw":17.350184},{"c":17.37,"h":17.39,"l":17.32,"n":172,"o":17.32,"t":"2026-09-30T16:15:00Z","v":12046,"vw":17.364104},{"c":17.37,"h":17.39,"l":17.34,"n":112,"o":17.39,"t":"2026-09-30T16:30:00Z","v":8010,"vw":17.375297},{"c":17.335,"h":17.36,"l":17.335,"n":106,"o":17.36,"t":"2026-09-30T16:45:00Z","v":5398,"vw":17.343379},{"c":17.3,"h":17.34,"l":17.3,"n":147,"o":17.32,"t":"2026-09-30T17:00:00Z","v":5821,"vw":17.322641},{"c":17.31,"h":17.32,"l":17.3,"n":76,"o":17.3,"t":"2026-09-30T17:15:00Z","v":6999,"vw":17.306252},{"c":17.31,"h":17.33,"l":17.305,"n":69,"o":17.305,"t":"2026-09-30T17:30:00Z","v":4600,"vw":17.313541},{"c":17.31,"h":17.34,"l":17.31,"n":139,"o":17.315,"t":"2026-09-30T17:45:00Z","v":9449,"vw":17.320948},{"c":17.31,"h":17.31,"l":17.3,"n":76,"o":17.3,"t":"2026-09-30T18:00:00Z","v":3619,"vw":17.306596},{"c":17.325,"h":17.34,"l":17.32,"n":185,"o":17.32,"t":"2026-09-30T18:15:00Z","v":10051,"vw":17.328184},{"c":17.36,"h":17.36,"l":17.325,"n":121,"o":17.33,"t":"2026-09-30T18:30:00Z","v":9115,"vw":17.33316},{"c":17.415,"h":17.415,"l":17.375,"n":205,"o":17.375,"t":"2026-09-30T18:45:00Z","v":9811,"vw":17.397066},{"c":17.37,"h":17.415,"l":17.37,"n":171,"o":17.415,"t":"2026-09-30T19:00:00Z","v":7175,"vw":17.402681},{"c":17.405,"h":17.405,"l":17.36,"n":160,"o":17.36,"t":"2026-09-30T19:15:00Z","v":6602,"vw":17.377488},{"c":17.455,"h":17.48,"l":17.41,"n":362,"o":17.41,"t":"2026-09-30T19:30:00Z","v":15165,"vw":17.459315},{"c":17.38,"h":17.49,"l":17.38,"n":945,"o":17.46,"t":"2026-09-30T19:45:00Z","v":44425,"vw":17.439448},{"c":17.39,"h":17.39,"l":17.39,"n":15,"o":17.39,"t":"2026-09-30T20:00:00Z","v":110697,"vw":17.39},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-30T20:15:00Z","v":500,"vw":17.5},{"c":17.24,"h":17.52,"l":17.24,"n":111,"o":17.37,"t":"2026-10-01T13:30:00Z","v":5813,"vw":17.370875},{"c":17.23,"h":17.45,"l":17.23,"n":143,"o":17.295,"t":"2026-10-01T13:45:00Z","v":5926,"vw":17.343591},{"c":17.17,"h":17.215,"l":17.11,"n":125,"o":17.16,"t":"2026-10-01T14:00:00Z","v":3892,"vw":17.151469},{"c":17.16,"h":17.225,"l":17.16,"n":99,"o":17.205,"t":"2026-10-01T14:15:00Z","v":3685,"vw":17.190265},{"c":17.3,"h":17.3,"l":17.2,"n":68,"o":17.2,"t":"2026-10-01T14:30:00Z","v":2231,"vw":17.239799},{"c":17.31,"h":17.32,"l":17.24,"n":249,"o":17.3,"t":"2026-10-01T14:45:00Z","v":9810,"vw":17.278591},{"c":17.27,"h":17.31,"l":17.25,"n":140,"o":17.31,"t":"2026-10-01T15:00:00Z","v":5727,"vw":17.272563},{"c":17.27,"h":17.305,"l":17.27,"n":88,"o":17.3,"t":"2026-10-01T15:15:00Z","v":2527,"vw":17.284118},{"c":17.285,"h":17.32,"l":17.28,"n":226,"o":17.29,"t":"2026-10-01T15:30:00Z","v":7853,"vw":17.296715},{"c":17.355,"h":17.355,"l":17.28,"n":117,"o":17.29,"t":"2026-10-01T15:45:00Z","v":3340,"vw":17.310903},{"c":17.4,"h":17.43,"l":17.36,"n":294,"o":17.37,"t":"2026-10-01T16:00:00Z","v":11044,"vw":17.404555},{"c":17.46,"h":17.495,"l":17.405,"n":165,"o":17.405,"t":"2026-10-01T16:15:00Z","v":7528,"vw":17.443377},{"c":17.52,"h":17.52,"l":17.45,"n":143,"o":17.45,"t":"2026-10-01T16:30:00Z","v":5987,"vw":17.491598},{"c":17.52,"h":17.52,"l":17.49,"n":177,"o":17.51,"t":"2026-10-01T16:45:00Z","v":9197,"vw":17.502548},{"c":17.57,"h":17.57,"l":17.515,"n":86,"o":17.515,"t":"2026-10-01T17:00:00Z","v":3909,"vw":17.546243},{"c":17.66,"h":17.67,"l":17.56,"n":244,"o":17.56,"t":"2026-10-01T17:15:00Z","v":5754,"vw":17.624984},{"c":17.67,"h":17.735,"l":17.64,"n":586,"o":17.66,"t":"2026-10-01T17:30:00Z","v":24578,"vw":17.680981},{"c":17.54,"h":17.68,"l":17.54,"n":306,"o":17.67,"t":"2026-10-01T17:45:00Z","v":12935,"vw":17.59053},{"c":17.585,"h":17.585,"l":17.51,"n":308,"o":17.52,"t":"2026-10-01T18:00:00Z","v":10585,"vw":17.54006},{"c":17.59,"h":17.62,"l":17.55,"n":191,"o":17.55,"t":"2026-10-01T18:15:00Z","v":5940,"vw":17.594586},{"c":17.6128,"h":17.65,"l":17.58,"n":231,"o":17.58,"t":"2026-10-01T18:30:00Z","v":8397,"vw":17.611896},{"c":17.65,"h":17.67,"l":17.58,"n":274,"o":17.6,"t":"2026-10-01T18:45:00Z","v":14584,"vw":17.649682},{"c":17.65,"h":17.66,"l":17.65,"n":142,"o":17.65,"t":"2026-10-01T19:00:00Z","v":3052,"vw":17.651949},{"c":17.625,"h":17.66,"l":17.625,"n":224,"o":17.66,"t":"2026-10-01T19:15:00Z","v":7503,"vw":17.648234},{"c":17.59,"h":17.65,"l":17.59,"n":329,"o":17.63,"t":"2026-10-01T19:30:00Z","v":9508,"vw":17.615066},{"c":17.615,"h":17.63,"l":17.55,"n":1357,"o":17.59,"t":"2026-10-01T19:45:00Z","v":56677,"vw":17.594609},{"c":17.61,"h":17.61,"l":17.61,"n":14,"o":17.61,"t":"2026-10-01T20:00:00Z","v":91478,"vw":17.61},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-01T23:15:00Z","v":251,"vw":17.6},{"c":17.99,"h":17.99,"l":17.74,"n":272,"o":17.88,"t":"2026-10-02T13:30:00Z","v":15868,"vw":17.868197},{"c":17.9594,"h":18.035,"l":17.88,"n":155,"o":18.02,"t":"2026-10-02T13:45:00Z","v":3994,"vw":17.954982},{"c":17.965,"h":18.0295,"l":17.9,"n":147,"o":17.97,"t":"2026-10-02T14:00:00Z","v":6434,"vw":17.987036},{"c":17.96,"h":18.02,"l":17.93,"n":113,"o":17.94,"t":"2026-10-02T14:15:00Z","v":4098,"vw":17.963462},{"c":18.035,"h":18.08,"l":17.9265,"n":132,"o":17.95,"t":"2026-10-02T14:30:00Z","v":5872,"vw":18.01442},{"c":18.1,"h":18.125,"l":17.99,"n":318,"o":18.035,"t":"2026-10-02T14:45:00Z","v":11903,"vw":18.058279},{"c":17.975,"h":18.1,"l":17.97,"n":279,"o":18.1,"t":"2026-10-02T15:00:00Z","v":8623,"vw":18.027287},{"c":17.97,"h":18.01,"l":17.92,"n":224,"o":18,"t":"2026-10-02T15:15:00Z","v":6839,"vw":17.948343},{"c":18.025,"h":18.05,"l":17.97,"n":222,"o":17.97,"t":"2026-10-02T15:30:00Z","v":5270,"vw":18.01745},{"c":17.985,"h":18.03,"l":17.985,"n":114,"o":18.01,"t":"2026-10-02T15:45:00Z","v":4449,"vw":18.009325},{"c":17.935,"h":17.985,"l":17.91,"n":255,"o":17.985,"t":"2026-10-02T16:00:00Z","v":5995,"vw":17.943105},{"c":17.94,"h":17.99,"l":17.91,"n":198,"o":17.96,"t":"2026-10-02T16:15:00Z","v":6395,"vw":17.939753},{"c":17.94,"h":17.945,"l":17.92,"n":147,"o":17.935,"t":"2026-10-02T16:30:00Z","v":3821,"vw":17.935966},{"c":17.985,"h":17.99,"l":17.94,"n":234,"o":17.945,"t":"2026-10-02T16:45:00Z","v":6701,"vw":17.975294},{"c":18,"h":18.01,"l":17.965,"n":196,"o":17.985,"t":"2026-10-02T17:00:00Z","v":5043,"vw":17.993486},{"c":17.965,"h":18,"l":17.96,"n":194,"o":17.98,"t":"2026-10-02T17:15:00Z","v":7386,"vw":17.981645},{"c":17.995,"h":18.03,"l":17.965,"n":201,"o":17.965,"t":"2026-10-02T17:30:00Z","v":6249,"vw":17.998165},{"c":18.005,"h":18.01,"l":17.99,"n":199,"o":18,"t":"2026-10-02T17:45:00Z","v":5756,"vw":18.00318},{"c":17.99,"h":18.005,"l":17.975,"n":182,"o":18.005,"t":"2026-10-02T18:00:00Z","v":5598,"vw":17.989928},{"c":18.005,"h":18.01,"l":17.975,"n":198,"o":17.985,"t":"2026-10-02T18:15:00Z","v":11792,"vw":17.997083},{"c":18.03,"h":18.03,"l":17.9827,"n":256,"o":18.01,"t":"2026-10-02T18:30:00Z","v":8403,"vw":18.010427},{"c":18.015,"h":18.03,"l":18.015,"n":167,"o":18.03,"t":"2026-10-02T18:45:00Z","v":5849,"vw":18.019821},{"c":17.93,"h":18.01,"l":17.93,"n":383,"o":18,"t":"2026-10-02T19:00:00Z","v":19448,"vw":17.97286},{"c":17.95,"h":17.95,"l":17.915,"n":301,"o":17.92,"t":"2026-10-02T19:15:00Z","v":7078,"vw":17.930909},{"c":17.92,"h":17.96,"l":17.91,"n":436,"o":17.94,"t":"2026-10-02T19:30:00Z","v":11479,"vw":17.937812},{"c":17.96,"h":17.99,"l":17.9,"n":1955,"o":17.91,"t":"2026-10-02T19:45:00Z","v":86368,"vw":17.962024},{"c":17.96,"h":17.96,"l":17.96,"n":14,"o":17.96,"t":"2026-10-02T20:00:00Z","v":106536,"vw":17.96},{"c":17.835,"h":17.93,"l":17.8,"n":99,"o":17.93,"t":"2026-10-05T13:30:00Z","v":5781,"vw":17.87165},{"c":17.86,"h":17.86,"l":17.72,"n":230,"o":17.845,"t":"2026-10-05T13:45:00Z","v":10374,"vw":17.801753},{"c":17.79,"h":17.87,"l":17.785,"n":159,"o":17.87,"t":"2026-10-05T14:00:00Z","v":4792,"vw":17.825773},{"c":17.87,"h":17.87,"l":17.81,"n":211,"o":17.82,"t":"2026-10-05T14:15:00Z","v":7223,"vw":17.834963},{"c":17.7505,"h":17.83,"l":17.75,"n":136,"o":17.83,"t":"2026-10-05T14:30:00Z","v":5020,"vw":17.774006},{"c":17.8,"h":17.8,"l":17.795,"n":62,"o":17.795,"t":"2026-10-05T14:45:00Z","v":897,"vw":17.797506},{"c":17.735,"h":17.805,"l":17.735,"n":59,"o":17.805,"t":"2026-10-05T15:00:00Z","v":2292,"vw":17.744103},{"c":17.79,"h":17.8,"l":17.7,"n":191,"o":17.72,"t":"2026-10-05T15:15:00Z","v":4309,"vw":17.743906},{"c":17.795,"h":17.795,"l":17.785,"n":35,"o":17.785,"t":"2026-10-05T15:30:00Z","v":737,"vw":17.790342},{"c":17.825,"h":17.825,"l":17.79,"n":83,"o":17.79,"t":"2026-10-05T15:45:00Z","v":1241,"vw":17.801},{"c":17.865,"h":17.87,"l":17.8,"n":269,"o":17.81,"t":"2026-10-05T16:00:00Z","v":9041,"vw":17.821365},{"c":17.87,"h":17.87,"l":17.84,"n":61,"o":17.85,"t":"2026-10-05T16:15:00Z","v":3485,"vw":17.850934},{"c":17.87,"h":17.9,"l":17.865,"n":157,"o":17.895,"t":"2026-10-05T16:30:00Z","v":3869,"vw":17.879615},{"c":17.87,"h":17.89,"l":17.82,"n":181,"o":17.87,"t":"2026-10-05T16:45:00Z","v":5885,"vw":17.857417},{"c":17.88,"h":17.88,"l":17.865,"n":67,"o":17.87,"t":"2026-10-05T17:00:00Z","v":1173,"vw":17.869986},{"c":17.855,"h":17.86,"l":17.83,"n":84,"o":17.85,"t":"2026-10-05T17:15:00Z","v":2101,"vw":17.84804},{"c":17.84,"h":17.88,"l":17.83,"n":129,"o":17.855,"t":"2026-10-05T17:30:00Z","v":6298,"vw":17.861365},{"c":17.85,"h":17.85,"l":17.835,"n":37,"o":17.835,"t":"2026-10-05T17:45:00Z","v":992,"vw":17.845},{"c":17.85,"h":17.855,"l":17.835,"n":140,"o":17.835,"t":"2026-10-05T18:00:00Z","v":2689,"vw":17.842512},{"c":17.86,"h":17.86,"l":17.845,"n":75,"o":17.845,"t":"2026-10-05T18:15:00Z","v":1600,"vw":17.852725},{"c":17.86,"h":17.885,"l":17.85,"n":231,"o":17.855,"t":"2026-10-05T18:30:00Z","v":11819,"vw":17.865357},{"c":17.87,"h":17.8899,"l":17.86,"n":171,"o":17.8671,"t":"2026-10-05T18:45:00Z","v":4009,"vw":17.870816},{"c":17.91,"h":17.91,"l":17.86,"n":107,"o":17.865,"t":"2026-10-05T19:00:00Z","v":2454,"vw":17.877618},{"c":17.88,"h":17.915,"l":17.88,"n":178,"o":17.905,"t":"2026-10-05T19:15:00Z","v":4834,"vw":17.891249},{"c":17.89,"h":17.89,"l":17.875,"n":157,"o":17.88,"t":"2026-10-05T19:30:00Z","v":2768,"vw":17.882844},{"c":17.84,"h":17.91,"l":17.8,"n":1365,"o":17.89,"t":"2026-10-05T19:45:00Z","v":60674,"vw":17.843917},{"c":17.8,"h":17.83,"l":17.8,"n":15,"o":17.83,"t":"2026-10-05T20:00:00Z","v":92126,"vw":17.800126},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-06T08:00:00Z","v":250,"vw":17.8},{"c":17.885,"h":17.97,"l":17.885,"n":113,"o":17.93,"t":"2026-10-06T13:30:00Z","v":8027,"vw":17.912216},{"c":17.895,"h":17.93,"l":17.79,"n":164,"o":17.845,"t":"2026-10-06T13:45:00Z","v":6487,"vw":17.838059},{"c":17.94,"h":17.99,"l":17.895,"n":82,"o":17.895,"t":"2026-10-06T14:00:00Z","v":4515,"vw":17.957664},{"c":17.915,"h":17.92,"l":17.88,"n":118,"o":17.88,"t":"2026-10-06T14:15:00Z","v":3708,"vw":17.89551},{"c":17.93,"h":17.94,"l":17.9,"n":56,"o":17.93,"t":"2026-10-06T14:30:00Z","v":3162,"vw":17.914708},{"c":17.85,"h":17.96,"l":17.85,"n":197,"o":17.93,"t":"2026-10-06T14:45:00Z","v":7313,"vw":17.91163},{"c":17.86,"h":17.88,"l":17.845,"n":67,"o":17.845,"t":"2026-10-06T15:00:00Z","v":1814,"vw":17.85647},{"c":17.87,"h":17.88,"l":17.87,"n":70,"o":17.88,"t":"2026-10-06T15:15:00Z","v":2875,"vw":17.877149},{"c":17.85,"h":17.85,"l":17.85,"n":37,"o":17.85,"t":"2026-10-06T15:30:00Z","v":1301,"vw":17.85},{"c":17.825,"h":17.85,"l":17.815,"n":69,"o":17.85,"t":"2026-10-06T15:45:00Z","v":2142,"vw":17.826593},{"c":17.82,"h":17.83,"l":17.8101,"n":62,"o":17.8101,"t":"2026-10-06T16:00:00Z","v":2143,"vw":17.81655},{"c":17.84,"h":17.84,"l":17.84,"n":49,"o":17.84,"t":"2026-10-06T16:15:00Z","v":1370,"vw":17.84},{"c":17.8101,"h":17.835,"l":17.755,"n":231,"o":17.82,"t":"2026-10-06T16:30:00Z","v":19012,"vw":17.797194},{"c":17.815,"h":17.85,"l":17.815,"n":97,"o":17.83,"t":"2026-10-06T16:45:00Z","v":3282,"vw":17.835095},{"c":17.92,"h":17.92,"l":17.825,"n":120,"o":17.83,"t":"2026-10-06T17:00:00Z","v":4392,"vw":17.866185},{"c":17.875,"h":17.89,"l":17.87,"n":71,"o":17.88,"t":"2026-10-06T17:15:00Z","v":2395,"vw":17.881346},{"c":17.865,"h":17.87,"l":17.86,"n":60,"o":17.86,"t":"2026-10-06T17:30:00Z","v":1462,"vw":17.865},{"c":17.84,"h":17.8799,"l":17.84,"n":155,"o":17.86,"t":"2026-10-06T17:45:00Z","v":4476,"vw":17.865155},{"c":17.845,"h":17.87,"l":17.845,"n":47,"o":17.87,"t":"2026-10-06T18:00:00Z","v":1643,"vw":17.852103},{"c":17.835,"h":17.85,"l":17.83,"n":68,"o":17.85,"t":"2026-10-06T18:15:00Z","v":1872,"vw":17.84112},{"c":17.84,"h":17.8599,"l":17.8258,"n":179,"o":17.83,"t":"2026-10-06T18:30:00Z","v":5771,"vw":17.840677},{"c":17.845,"h":17.86,"l":17.845,"n":32,"o":17.86,"t":"2026-10-06T18:45:00Z","v":679,"vw":17.855},{"c":17.83,"h":17.845,"l":17.83,"n":101,"o":17.845,"t":"2026-10-06T19:00:00Z","v":2227,"vw":17.840844},{"c":17.815,"h":17.84,"l":17.815,"n":183,"o":17.84,"t":"2026-10-06T19:15:00Z","v":4095,"vw":17.823023},{"c":17.79,"h":17.81,"l":17.76,"n":372,"o":17.801,"t":"2026-10-06T19:30:00Z","v":13721,"vw":17.780631},{"c":17.855,"h":17.87,"l":17.75,"n":1443,"o":17.76,"t":"2026-10-06T19:45:00Z","v":75758,"vw":17.826449},{"c":17.85,"h":17.85,"l":17.85,"n":28,"o":17.85,"t":"2026-10-06T20:00:00Z","v":65800,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-06T20:45:00Z","v":202,"vw":17.86},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-10-06T21:15:00Z","v":202,"vw":17.84},{"c":17.9605,"h":17.9605,"l":17.9605,"n":1,"o":17.9605,"t":"2026-10-06T22:15:00Z","v":100,"vw":17.9605},{"c":17.68,"h":17.7854,"l":17.58,"n":75,"o":17.69,"t":"2026-10-07T13:30:00Z","v":4527,"vw":17.692591},{"c":17.62,"h":17.7,"l":17.58,"n":286,"o":17.685,"t":"2026-10-07T13:45:00Z","v":11906,"vw":17.620874},{"c":17.63,"h":17.69,"l":17.56,"n":142,"o":17.62,"t":"2026-10-07T14:00:00Z","v":6822,"vw":17.613636},{"c":17.68,"h":17.6975,"l":17.605,"n":120,"o":17.645,"t":"2026-10-07T14:15:00Z","v":6698,"vw":17.65475},{"c":17.525,"h":17.66,"l":17.525,"n":191,"o":17.66,"t":"2026-10-07T14:30:00Z","v":5985,"vw":17.628358},{"c":17.505,"h":17.57,"l":17.49,"n":109,"o":17.56,"t":"2026-10-07T14:45:00Z","v":5759,"vw":17.518895},{"c":17.505,"h":17.54,"l":17.48,"n":219,"o":17.54,"t":"2026-10-07T15:00:00Z","v":6957,"vw":17.512105},{"c":17.49,"h":17.49,"l":17.46,"n":84,"o":17.48,"t":"2026-10-07T15:15:00Z","v":3033,"vw":17.478329},{"c":17.54,"h":17.575,"l":17.515,"n":82,"o":17.52,"t":"2026-10-07T15:30:00Z","v":2339,"vw":17.537778},{"c":17.58,"h":17.61,"l":17.5205,"n":77,"o":17.5205,"t":"2026-10-07T15:45:00Z","v":10123,"vw":17.530107},{"c":17.61,"h":17.62,"l":17.565,"n":89,"o":17.565,"t":"2026-10-07T16:00:00Z","v":2632,"vw":17.597827},{"c":17.63,"h":17.65,"l":17.6,"n":109,"o":17.63,"t":"2026-10-07T16:15:00Z","v":4376,"vw":17.619476},{"c":17.64,"h":17.65,"l":17.5909,"n":93,"o":17.65,"t":"2026-10-07T16:30:00Z","v":4567,"vw":17.614263},{"c":17.645,"h":17.68,"l":17.64,"n":112,"o":17.66,"t":"2026-10-07T16:45:00Z","v":3669,"vw":17.662829},{"c":17.7,"h":17.72,"l":17.63,"n":184,"o":17.645,"t":"2026-10-07T17:00:00Z","v":7828,"vw":17.662419},{"c":17.695,"h":17.695,"l":17.66,"n":107,"o":17.66,"t":"2026-10-07T17:15:00Z","v":3435,"vw":17.671667},{"c":17.68,"h":17.68,"l":17.64,"n":153,"o":17.67,"t":"2026-10-07T17:30:00Z","v":4327,"vw":17.656448},{"c":17.665,"h":17.68,"l":17.665,"n":95,"o":17.68,"t":"2026-10-07T17:45:00Z","v":3853,"vw":17.674788},{"c":17.68,"h":17.71,"l":17.68,"n":148,"o":17.685,"t":"2026-10-07T18:00:00Z","v":4877,"vw":17.687651},{"c":17.68,"h":17.685,"l":17.65,"n":130,"o":17.67,"t":"2026-10-07T18:15:00Z","v":4714,"vw":17.666521},{"c":17.72,"h":17.72,"l":17.68,"n":185,"o":17.69,"t":"2026-10-07T18:30:00Z","v":7541,"vw":17.695811},{"c":17.74,"h":17.74,"l":17.695,"n":211,"o":17.715,"t":"2026-10-07T18:45:00Z","v":7487,"vw":17.713331},{"c":17.73,"h":17.77,"l":17.72,"n":336,"o":17.73,"t":"2026-10-07T19:00:00Z","v":10500,"vw":17.734207},{"c":17.76,"h":17.78,"l":17.72,"n":311,"o":17.72,"t":"2026-10-07T19:15:00Z","v":11233,"vw":17.752446},{"c":17.8,"h":17.8,"l":17.74,"n":354,"o":17.77,"t":"2026-10-07T19:30:00Z","v":18638,"vw":17.767167},{"c":17.83,"h":17.83,"l":17.76,"n":1420,"o":17.795,"t":"2026-10-07T19:45:00Z","v":73343,"vw":17.801982},{"c":17.81,"h":17.81,"l":17.81,"n":30,"o":17.81,"t":"2026-10-07T20:00:00Z","v":198416,"vw":17.81},{"c":17.876,"h":17.876,"l":17.876,"n":1,"o":17.876,"t":"2026-10-07T23:00:00Z","v":350,"vw":17.876},{"c":17.71,"h":17.77,"l":17.71,"n":65,"o":17.74,"t":"2026-10-08T13:30:00Z","v":6759,"vw":17.736837},{"c":17.695,"h":17.71,"l":17.67,"n":52,"o":17.67,"t":"2026-10-08T13:45:00Z","v":2181,"vw":17.686667},{"c":17.82,"h":17.8287,"l":17.685,"n":117,"o":17.685,"t":"2026-10-08T14:00:00Z","v":5158,"vw":17.781615},{"c":17.84,"h":17.85,"l":17.79,"n":144,"o":17.79,"t":"2026-10-08T14:15:00Z","v":4451,"vw":17.826766},{"c":17.8,"h":17.835,"l":17.795,"n":83,"o":17.835,"t":"2026-10-08T14:30:00Z","v":2228,"vw":17.822315},{"c":17.84,"h":17.84,"l":17.81,"n":133,"o":17.815,"t":"2026-10-08T14:45:00Z","v":3247,"vw":17.823823},{"c":17.77,"h":17.83,"l":17.77,"n":138,"o":17.83,"t":"2026-10-08T15:00:00Z","v":4412,"vw":17.813193},{"c":17.81,"h":17.81,"l":17.78,"n":60,"o":17.78,"t":"2026-10-08T15:15:00Z","v":2215,"vw":17.791654},{"c":17.78,"h":17.805,"l":17.77,"n":93,"o":17.805,"t":"2026-10-08T15:30:00Z","v":2369,"vw":17.781221},{"c":17.83,"h":17.83,"l":17.78,"n":154,"o":17.785,"t":"2026-10-08T15:45:00Z","v":4527,"vw":17.809156},{"c":17.815,"h":17.82,"l":17.79,"n":93,"o":17.82,"t":"2026-10-08T16:00:00Z","v":2185,"vw":17.806903},{"c":17.86,"h":17.97,"l":17.82,"n":260,"o":17.82,"t":"2026-10-08T16:15:00Z","v":7205,"vw":17.896228},{"c":17.9,"h":17.9099,"l":17.87,"n":117,"o":17.9,"t":"2026-10-08T16:30:00Z","v":3095,"vw":17.893174},{"c":17.89,"h":17.9,"l":17.81,"n":410,"o":17.9,"t":"2026-10-08T16:45:00Z","v":11140,"vw":17.850732},{"c":17.945,"h":17.945,"l":17.805,"n":246,"o":17.865,"t":"2026-10-08T17:00:00Z","v":6883,"vw":17.854675},{"c":17.8,"h":17.94,"l":17.8,"n":294,"o":17.94,"t":"2026-10-08T17:15:00Z","v":13264,"vw":17.867095},{"c":17.91,"h":17.91,"l":17.81,"n":176,"o":17.81,"t":"2026-10-08T17:30:00Z","v":5774,"vw":17.857036},{"c":17.965,"h":18,"l":17.91,"n":206,"o":17.91,"t":"2026-10-08T17:45:00Z","v":16553,"vw":17.977986},{"c":17.9,"h":17.945,"l":17.9,"n":138,"o":17.945,"t":"2026-10-08T18:00:00Z","v":2736,"vw":17.918851},{"c":17.95,"h":17.955,"l":17.93,"n":116,"o":17.94,"t":"2026-10-08T18:15:00Z","v":3876,"vw":17.94821},{"c":17.87,"h":17.91,"l":17.865,"n":115,"o":17.91,"t":"2026-10-08T18:30:00Z","v":4073,"vw":17.888514},{"c":17.8,"h":17.87,"l":17.8,"n":119,"o":17.87,"t":"2026-10-08T18:45:00Z","v":3557,"vw":17.841435},{"c":17.815,"h":17.83,"l":17.79,"n":104,"o":17.79,"t":"2026-10-08T19:00:00Z","v":2644,"vw":17.811832},{"c":17.82,"h":17.841,"l":17.805,"n":214,"o":17.815,"t":"2026-10-08T19:15:00Z","v":6321,"vw":17.827367},{"c":17.81,"h":17.83,"l":17.78,"n":350,"o":17.8,"t":"2026-10-08T19:30:00Z","v":16339,"vw":17.805563},{"c":17.9,"h":17.96,"l":17.82,"n":1096,"o":17.82,"t":"2026-10-08T19:45:00Z","v":35715,"vw":17.898154},{"c":17.89,"h":17.89,"l":17.89,"n":24,"o":17.89,"t":"2026-10-08T20:00:00Z","v":75636,"vw":17.89},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-09T11:00:00Z","v":266,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-09T12:15:00Z","v":1234,"vw":18},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-09T13:15:00Z","v":204,"vw":18.02},{"c":17.87,"h":18,"l":17.87,"n":16,"o":17.97,"t":"2026-10-09T13:30:00Z","v":8712,"vw":17.963197},{"c":17.88,"h":17.98,"l":17.62,"n":120,"o":17.72,"t":"2026-10-09T13:45:00Z","v":7324,"vw":17.885994},{"c":17.92,"h":18.04,"l":17.9,"n":82,"o":17.935,"t":"2026-10-09T14:00:00Z","v":5037,"vw":17.963596},{"c":17.97,"h":18,"l":17.94,"n":107,"o":17.94,"t":"2026-10-09T14:15:00Z","v":5777,"vw":17.98002},{"c":17.925,"h":17.94,"l":17.905,"n":30,"o":17.92,"t":"2026-10-09T14:30:00Z","v":2436,"vw":17.928095},{"c":17.97,"h":17.99,"l":17.91,"n":224,"o":17.93,"t":"2026-10-09T14:45:00Z","v":30754,"vw":17.95584},{"c":17.96,"h":18.025,"l":17.94,"n":107,"o":18.02,"t":"2026-10-09T15:00:00Z","v":8246,"vw":17.98156},{"c":17.97,"h":18.03,"l":17.93,"n":96,"o":17.96,"t":"2026-10-09T15:15:00Z","v":5344,"vw":17.986391},{"c":17.805,"h":17.95,"l":17.805,"n":293,"o":17.95,"t":"2026-10-09T15:30:00Z","v":39947,"vw":17.937682},{"c":17.81,"h":17.83,"l":17.8,"n":73,"o":17.8,"t":"2026-10-09T15:45:00Z","v":2802,"vw":17.808215},{"c":17.8,"h":17.81,"l":17.745,"n":167,"o":17.78,"t":"2026-10-09T16:00:00Z","v":7196,"vw":17.774907},{"c":17.8,"h":17.8104,"l":17.78,"n":157,"o":17.795,"t":"2026-10-09T16:15:00Z","v":7148,"vw":17.794988},{"c":17.89,"h":17.89,"l":17.77,"n":365,"o":17.78,"t":"2026-10-09T16:30:00Z","v":22876,"vw":17.806364},{"c":18.065,"h":18.065,"l":17.9,"n":480,"o":17.9,"t":"2026-10-09T16:45:00Z","v":38598,"vw":17.957126},{"c":18.1,"h":18.14,"l":18.035,"n":257,"o":18.055,"t":"2026-10-09T17:00:00Z","v":27054,"vw":18.081694},{"c":18.05,"h":18.07,"l":18.05,"n":67,"o":18.07,"t":"2026-10-09T17:15:00Z","v":2456,"vw":18.064378},{"c":18.02,"h":18.05,"l":18.015,"n":132,"o":18.04,"t":"2026-10-09T17:30:00Z","v":5880,"vw":18.027761},{"c":18.03,"h":18.05,"l":18.01,"n":207,"o":18.01,"t":"2026-10-09T17:45:00Z","v":9130,"vw":18.043757},{"c":18.1,"h":18.16,"l":18.01,"n":183,"o":18.025,"t":"2026-10-09T18:00:00Z","v":10738,"vw":18.096079},{"c":18.11,"h":18.14,"l":17.98,"n":430,"o":18.1,"t":"2026-10-09T18:15:00Z","v":28809,"vw":18.075667},{"c":18.105,"h":18.17,"l":18.1,"n":235,"o":18.12,"t":"2026-10-09T18:30:00Z","v":21927,"vw":18.125599},{"c":18.125,"h":18.14,"l":18.1,"n":149,"o":18.105,"t":"2026-10-09T18:45:00Z","v":7873,"vw":18.107956},{"c":18.0604,"h":18.13,"l":18.0604,"n":106,"o":18.11,"t":"2026-10-09T19:00:00Z","v":5299,"vw":18.090413},{"c":18.09,"h":18.09,"l":18.055,"n":229,"o":18.07,"t":"2026-10-09T19:15:00Z","v":10207,"vw":18.070073},{"c":18.07,"h":18.1123,"l":18.07,"n":285,"o":18.085,"t":"2026-10-09T19:30:00Z","v":11641,"vw":18.097425},{"c":18.01,"h":18.08,"l":17.99,"n":879,"o":18.08,"t":"2026-10-09T19:45:00Z","v":35252,"vw":18.028524},{"c":18.01,"h":18.01,"l":18.01,"n":13,"o":18.01,"t":"2026-10-09T20:00:00Z","v":44302,"vw":18.01},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-09T20:15:00Z","v":115,"vw":17.95},{"c":18.02,"h":18.13,"l":17.9494,"n":156,"o":18.05,"t":"2026-10-12T13:30:00Z","v":14719,"vw":18.068948},{"c":18.15,"h":18.23,"l":18.07,"n":139,"o":18.09,"t":"2026-10-12T13:45:00Z","v":6719,"vw":18.145745},{"c":18.06,"h":18.13,"l":18,"n":233,"o":18.13,"t":"2026-10-12T14:00:00Z","v":9596,"vw":18.054815},{"c":18.05,"h":18.13,"l":18.04,"n":257,"o":18.09,"t":"2026-10-12T14:15:00Z","v":8676,"vw":18.093196},{"c":18.09,"h":18.1,"l":18.07,"n":126,"o":18.08,"t":"2026-10-12T14:30:00Z","v":4285,"vw":18.086549},{"c":18.13,"h":18.13,"l":18.07,"n":141,"o":18.085,"t":"2026-10-12T14:45:00Z","v":2948,"vw":18.102875},{"c":18.08,"h":18.17,"l":18.08,"n":187,"o":18.15,"t":"2026-10-12T15:00:00Z","v":6673,"vw":18.128641},{"c":18.11,"h":18.11,"l":18.05,"n":122,"o":18.08,"t":"2026-10-12T15:15:00Z","v":5442,"vw":18.074878},{"c":18.16,"h":18.2,"l":18.125,"n":128,"o":18.13,"t":"2026-10-12T15:30:00Z","v":3183,"vw":18.17061},{"c":18.21,"h":18.25,"l":18.17,"n":138,"o":18.17,"t":"2026-10-12T15:45:00Z","v":5470,"vw":18.209566},{"c":18.2,"h":18.22,"l":18.19,"n":132,"o":18.21,"t":"2026-10-12T16:00:00Z","v":4034,"vw":18.204942},{"c":18.225,"h":18.235,"l":18.18,"n":308,"o":18.19,"t":"2026-10-12T16:15:00Z","v":16911,"vw":18.197081},{"c":18.22,"h":18.24,"l":18.2,"n":135,"o":18.225,"t":"2026-10-12T16:30:00Z","v":8299,"vw":18.225146},{"c":18.2,"h":18.26,"l":18.195,"n":144,"o":18.22,"t":"2026-10-12T16:45:00Z","v":6754,"vw":18.214043},{"c":18.22,"h":18.22,"l":18.17,"n":299,"o":18.21,"t":"2026-10-12T17:00:00Z","v":16161,"vw":18.192382},{"c":18.2,"h":18.23,"l":18.14,"n":333,"o":18.215,"t":"2026-10-12T17:15:00Z","v":17103,"vw":18.178858},{"c":18.215,"h":18.235,"l":18.2,"n":128,"o":18.21,"t":"2026-10-12T17:30:00Z","v":5603,"vw":18.212946},{"c":18.27,"h":18.27,"l":18.21,"n":125,"o":18.21,"t":"2026-10-12T17:45:00Z","v":4884,"vw":18.236685},{"c":18.21,"h":18.27,"l":18.21,"n":111,"o":18.25,"t":"2026-10-12T18:00:00Z","v":6677,"vw":18.22914},{"c":18.21,"h":18.23,"l":18.19,"n":179,"o":18.21,"t":"2026-10-12T18:15:00Z","v":8068,"vw":18.211446},{"c":18.2,"h":18.24,"l":18.2,"n":244,"o":18.21,"t":"2026-10-12T18:30:00Z","v":11246,"vw":18.22499},{"c":18.14,"h":18.2,"l":18.13,"n":159,"o":18.2,"t":"2026-10-12T18:45:00Z","v":5119,"vw":18.147785},{"c":18.2,"h":18.2,"l":18.12,"n":290,"o":18.15,"t":"2026-10-12T19:00:00Z","v":14524,"vw":18.149213},{"c":18.25,"h":18.26,"l":18.14,"n":787,"o":18.2,"t":"2026-10-12T19:15:00Z","v":51003,"vw":18.202599},{"c":18.245,"h":18.275,"l":18.19,"n":704,"o":18.25,"t":"2026-10-12T19:30:00Z","v":44449,"vw":18.227128},{"c":18.26,"h":18.3395,"l":18.19,"n":2236,"o":18.245,"t":"2026-10-12T19:45:00Z","v":141208,"vw":18.254838},{"c":18.25,"h":18.25,"l":18.25,"n":14,"o":18.25,"t":"2026-10-12T20:00:00Z","v":133806,"vw":18.25},{"c":18.175,"h":18.29,"l":18.175,"n":16,"o":18.25,"t":"2026-10-13T13:30:00Z","v":6172,"vw":18.250909},{"c":18.28,"h":18.34,"l":18.23,"n":255,"o":18.235,"t":"2026-10-13T13:45:00Z","v":12691,"vw":18.287487},{"c":18.35,"h":18.35,"l":18.235,"n":97,"o":18.26,"t":"2026-10-13T14:00:00Z","v":3197,"vw":18.292308},{"c":18.305,"h":18.36,"l":18.305,"n":169,"o":18.35,"t":"2026-10-13T14:15:00Z","v":7244,"vw":18.341025},{"c":18.32,"h":18.34,"l":18.31,"n":116,"o":18.32,"t":"2026-10-13T14:30:00Z","v":3183,"vw":18.326973},{"c":18.37,"h":18.37,"l":18.27,"n":195,"o":18.335,"t":"2026-10-13T14:45:00Z","v":7631,"vw":18.326725},{"c":18.41,"h":18.41,"l":18.37,"n":80,"o":18.37,"t":"2026-10-13T15:00:00Z","v":2833,"vw":18.396172},{"c":18.385,"h":18.41,"l":18.36,"n":163,"o":18.41,"t":"2026-10-13T15:15:00Z","v":5634,"vw":18.380125},{"c":18.35,"h":18.3894,"l":18.34,"n":102,"o":18.3894,"t":"2026-10-13T15:30:00Z","v":5337,"vw":18.359226},{"c":18.46,"h":18.49,"l":18.28,"n":283,"o":18.34,"t":"2026-10-13T15:45:00Z","v":15490,"vw":18.358634},{"c":18.47,"h":18.5,"l":18.46,"n":113,"o":18.48,"t":"2026-10-13T16:00:00Z","v":4663,"vw":18.484479},{"c":18.45,"h":18.48,"l":18.45,"n":249,"o":18.48,"t":"2026-10-13T16:15:00Z","v":7130,"vw":18.465642},{"c":18.45,"h":18.48,"l":18.44,"n":135,"o":18.45,"t":"2026-10-13T16:30:00Z","v":4341,"vw":18.457759},{"c":18.47,"h":18.565,"l":18.43,"n":180,"o":18.43,"t":"2026-10-13T16:45:00Z","v":18263,"vw":18.503333},{"c":18.465,"h":18.5,"l":18.45,"n":184,"o":18.475,"t":"2026-10-13T17:00:00Z","v":10867,"vw":18.478959},{"c":18.47,"h":18.48,"l":18.46,"n":74,"o":18.465,"t":"2026-10-13T17:15:00Z","v":3879,"vw":18.473527},{"c":18.54,"h":18.54,"l":18.485,"n":215,"o":18.49,"t":"2026-10-13T17:30:00Z","v":7505,"vw":18.515833},{"c":18.49,"h":18.54,"l":18.46,"n":203,"o":18.54,"t":"2026-10-13T17:45:00Z","v":6322,"vw":18.498841},{"c":18.565,"h":18.62,"l":18.4601,"n":240,"o":18.49,"t":"2026-10-13T18:00:00Z","v":18872,"vw":18.548384},{"c":18.58,"h":18.58,"l":18.54,"n":118,"o":18.54,"t":"2026-10-13T18:15:00Z","v":7105,"vw":18.549808},{"c":18.575,"h":18.61,"l":18.575,"n":262,"o":18.58,"t":"2026-10-13T18:30:00Z","v":16215,"vw":18.590446},{"c":18.6,"h":18.605,"l":18.55,"n":235,"o":18.57,"t":"2026-10-13T18:45:00Z","v":8298,"vw":18.576201},{"c":18.6,"h":18.6,"l":18.55,"n":209,"o":18.595,"t":"2026-10-13T19:00:00Z","v":9721,"vw":18.578504},{"c":18.65,"h":18.68,"l":18.59,"n":387,"o":18.59,"t":"2026-10-13T19:15:00Z","v":18923,"vw":18.636789},{"c":18.64,"h":18.695,"l":18.64,"n":364,"o":18.645,"t":"2026-10-13T19:30:00Z","v":19885,"vw":18.661525},{"c":18.63,"h":18.67,"l":18.59,"n":1393,"o":18.64,"t":"2026-10-13T19:45:00Z","v":93404,"vw":18.629152},{"c":18.63,"h":18.63,"l":18.63,"n":17,"o":18.63,"t":"2026-10-13T20:00:00Z","v":121541,"vw":18.63},{"c":18.34,"h":18.47,"l":18.16,"n":220,"o":18.34,"t":"2026-10-14T13:30:00Z","v":26169,"vw":18.274729},{"c":18.29,"h":18.29,"l":18.19,"n":132,"o":18.25,"t":"2026-10-14T13:45:00Z","v":57089,"vw":18.246609},{"c":18.3,"h":18.35,"l":18.255,"n":193,"o":18.255,"t":"2026-10-14T14:00:00Z","v":7760,"vw":18.305643},{"c":18.3,"h":18.33,"l":18.3,"n":149,"o":18.3,"t":"2026-10-14T14:15:00Z","v":5273,"vw":18.316409},{"c":18.21,"h":18.34,"l":18.18,"n":376,"o":18.3,"t":"2026-10-14T14:30:00Z","v":20513,"vw":18.263535},{"c":18.045,"h":18.21,"l":17.96,"n":439,"o":18.21,"t":"2026-10-14T14:45:00Z","v":30994,"vw":18.036499},{"c":17.95,"h":18.03,"l":17.91,"n":235,"o":18.03,"t":"2026-10-14T15:00:00Z","v":9690,"vw":17.953384},{"c":17.95,"h":17.975,"l":17.82,"n":343,"o":17.9699,"t":"2026-10-14T15:15:00Z","v":26160,"vw":17.854318},{"c":17.765,"h":17.93,"l":17.73,"n":349,"o":17.92,"t":"2026-10-14T15:30:00Z","v":20640,"vw":17.839807},{"c":17.785,"h":17.86,"l":17.74,"n":232,"o":17.765,"t":"2026-10-14T15:45:00Z","v":11082,"vw":17.802607},{"c":17.675,"h":17.81,"l":17.6549,"n":477,"o":17.81,"t":"2026-10-14T16:00:00Z","v":29010,"vw":17.700286},{"c":17.595,"h":17.75,"l":17.59,"n":361,"o":17.71,"t":"2026-10-14T16:15:00Z","v":32827,"vw":17.668772},{"c":17.64,"h":17.65,"l":17.56,"n":559,"o":17.6,"t":"2026-10-14T16:30:00Z","v":31470,"vw":17.609244},{"c":17.77,"h":17.79,"l":17.64,"n":276,"o":17.66,"t":"2026-10-14T16:45:00Z","v":17368,"vw":17.68551},{"c":17.69,"h":17.79,"l":17.65,"n":228,"o":17.79,"t":"2026-10-14T17:00:00Z","v":16070,"vw":17.674125},{"c":17.5775,"h":17.675,"l":17.5775,"n":406,"o":17.67,"t":"2026-10-14T17:15:00Z","v":30174,"vw":17.632769},{"c":17.54,"h":17.63,"l":17.51,"n":306,"o":17.59,"t":"2026-10-14T17:30:00Z","v":12627,"vw":17.556263},{"c":17.515,"h":17.68,"l":17.47,"n":637,"o":17.53,"t":"2026-10-14T17:45:00Z","v":41659,"vw":17.54408},{"c":17.64,"h":17.66,"l":17.52,"n":344,"o":17.54,"t":"2026-10-14T18:00:00Z","v":21972,"vw":17.571841},{"c":17.705,"h":17.71,"l":17.64,"n":274,"o":17.64,"t":"2026-10-14T18:15:00Z","v":11954,"vw":17.680863},{"c":17.69,"h":17.72,"l":17.68,"n":204,"o":17.7,"t":"2026-10-14T18:30:00Z","v":8634,"vw":17.70212},{"c":17.77,"h":17.785,"l":17.6801,"n":353,"o":17.69,"t":"2026-10-14T18:45:00Z","v":17492,"vw":17.74515},{"c":17.83,"h":17.84,"l":17.775,"n":304,"o":17.775,"t":"2026-10-14T19:00:00Z","v":9485,"vw":17.804401},{"c":17.88,"h":17.9,"l":17.84,"n":423,"o":17.84,"t":"2026-10-14T19:15:00Z","v":21964,"vw":17.86862},{"c":17.91,"h":17.915,"l":17.85,"n":611,"o":17.89,"t":"2026-10-14T19:30:00Z","v":23909,"vw":17.874798},{"c":17.92,"h":17.955,"l":17.84,"n":2628,"o":17.91,"t":"2026-10-14T19:45:00Z","v":152816,"vw":17.907913},{"c":17.91,"h":17.91,"l":17.91,"n":16,"o":17.91,"t":"2026-10-14T20:00:00Z","v":130184,"vw":17.91},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-14T21:00:00Z","v":100,"vw":17.77},{"c":17.95,"h":17.95,"l":17.95,"n":6,"o":17.95,"t":"2026-10-14T21:15:00Z","v":540,"vw":17.95},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T12:30:00Z","v":498,"vw":17.2},{"c":18.25,"h":18.46,"l":17.92,"n":371,"o":18.06,"t":"2026-10-15T13:30:00Z","v":35693,"vw":18.134419},{"c":18.07,"h":18.215,"l":17.975,"n":558,"o":18.215,"t":"2026-10-15T13:45:00Z","v":40697,"vw":18.063832},{"c":18.35,"h":18.35,"l":18.075,"n":465,"o":18.075,"t":"2026-10-15T14:00:00Z","v":42972,"vw":18.141193},{"c":18.5,"h":18.53,"l":18.33,"n":386,"o":18.355,"t":"2026-10-15T14:15:00Z","v":16605,"vw":18.414981},{"c":18.58,"h":18.61,"l":18.46,"n":244,"o":18.47,"t":"2026-10-15T14:30:00Z","v":8977,"vw":18.541667},{"c":18.57,"h":18.59,"l":18.52,"n":436,"o":18.56,"t":"2026-10-15T14:45:00Z","v":15735,"vw":18.551992},{"c":18.645,"h":18.66,"l":18.53,"n":399,"o":18.59,"t":"2026-10-15T15:00:00Z","v":17356,"vw":18.579354},{"c":18.45,"h":18.68,"l":18.45,"n":245,"o":18.67,"t":"2026-10-15T15:15:00Z","v":11415,"vw":18.548335},{"c":18.335,"h":18.47,"l":18.335,"n":232,"o":18.47,"t":"2026-10-15T15:30:00Z","v":10183,"vw":18.398677},{"c":18.27,"h":18.335,"l":18.235,"n":376,"o":18.335,"t":"2026-10-15T15:45:00Z","v":17896,"vw":18.273536},{"c":18.3,"h":18.3,"l":18.15,"n":211,"o":18.25,"t":"2026-10-15T16:00:00Z","v":10393,"vw":18.226612},{"c":18.18,"h":18.33,"l":18.18,"n":111,"o":18.3,"t":"2026-10-15T16:15:00Z","v":4555,"vw":18.243886},{"c":18.19,"h":18.21,"l":18.11,"n":213,"o":18.16,"t":"2026-10-15T16:30:00Z","v":8295,"vw":18.152229},{"c":18.1,"h":18.19,"l":18.055,"n":108,"o":18.182,"t":"2026-10-15T16:45:00Z","v":8502,"vw":18.157533},{"c":18.04,"h":18.1,"l":18.04,"n":80,"o":18.1,"t":"2026-10-15T17:00:00Z","v":5240,"vw":18.089351},{"c":18.09,"h":18.125,"l":18.07,"n":171,"o":18.07,"t":"2026-10-15T17:15:00Z","v":6342,"vw":18.09849},{"c":18.075,"h":18.1,"l":18.07,"n":117,"o":18.08,"t":"2026-10-15T17:30:00Z","v":4089,"vw":18.084564},{"c":18.13,"h":18.13,"l":18.07,"n":360,"o":18.08,"t":"2026-10-15T17:45:00Z","v":18679,"vw":18.100669},{"c":18.1,"h":18.13,"l":18.065,"n":218,"o":18.13,"t":"2026-10-15T18:00:00Z","v":8626,"vw":18.094468},{"c":18.115,"h":18.165,"l":18.1,"n":194,"o":18.1,"t":"2026-10-15T18:15:00Z","v":7582,"vw":18.129726},{"c":18.17,"h":18.17,"l":18.115,"n":231,"o":18.115,"t":"2026-10-15T18:30:00Z","v":10838,"vw":18.140709},{"c":18.15,"h":18.18,"l":18.14,"n":204,"o":18.17,"t":"2026-10-15T18:45:00Z","v":8692,"vw":18.161027},{"c":18.16,"h":18.18,"l":18.14,"n":180,"o":18.17,"t":"2026-10-15T19:00:00Z","v":7412,"vw":18.162068},{"c":18.04,"h":18.2,"l":18.04,"n":230,"o":18.18,"t":"2026-10-15T19:15:00Z","v":10694,"vw":18.140186},{"c":18.09,"h":18.13,"l":18.04,"n":411,"o":18.04,"t":"2026-10-15T19:30:00Z","v":18849,"vw":18.085312},{"c":18.255,"h":18.29,"l":18.095,"n":1538,"o":18.095,"t":"2026-10-15T19:45:00Z","v":84086,"vw":18.218516},{"c":18.27,"h":18.27,"l":18.27,"n":16,"o":18.27,"t":"2026-10-15T20:00:00Z","v":242174,"vw":18.27},{"c":18.57,"h":18.57,"l":18.18,"n":289,"o":18.34,"t":"2026-10-16T13:30:00Z","v":18108,"vw":18.304563},{"c":18.44,"h":18.66,"l":18.44,"n":354,"o":18.58,"t":"2026-10-16T13:45:00Z","v":30997,"vw":18.53738},{"c":18.395,"h":18.53,"l":18.36,"n":77,"o":18.46,"t":"2026-10-16T14:00:00Z","v":2790,"vw":18.430294},{"c":18.23,"h":18.41,"l":18.2,"n":333,"o":18.4,"t":"2026-10-16T14:15:00Z","v":13300,"vw":18.317781},{"c":18.26,"h":18.3,"l":18.205,"n":242,"o":18.205,"t":"2026-10-16T14:30:00Z","v":9416,"vw":18.254251},{"c":18.34,"h":18.34,"l":18.28,"n":175,"o":18.28,"t":"2026-10-16T14:45:00Z","v":6563,"vw":18.315619},{"c":18.265,"h":18.32,"l":18.265,"n":138,"o":18.29,"t":"2026-10-16T15:00:00Z","v":4243,"vw":18.29175},{"c":18.4,"h":18.4,"l":18.175,"n":257,"o":18.28,"t":"2026-10-16T15:15:00Z","v":12000,"vw":18.263926},{"c":18.335,"h":18.41,"l":18.335,"n":113,"o":18.39,"t":"2026-10-16T15:30:00Z","v":6346,"vw":18.374864},{"c":18.385,"h":18.495,"l":18.335,"n":362,"o":18.335,"t":"2026-10-16T15:45:00Z","v":38373,"vw":18.387752},{"c":18.37,"h":18.4,"l":18.36,"n":285,"o":18.385,"t":"2026-10-16T16:00:00Z","v":11177,"vw":18.381623},{"c":18.355,"h":18.37,"l":18.31,"n":217,"o":18.37,"t":"2026-10-16T16:15:00Z","v":7717,"vw":18.33971},{"c":18.275,"h":18.355,"l":18.275,"n":213,"o":18.355,"t":"2026-10-16T16:30:00Z","v":8295,"vw":18.306923},{"c":18.265,"h":18.275,"l":18.22,"n":343,"o":18.275,"t":"2026-10-16T16:45:00Z","v":20005,"vw":18.245002},{"c":18.295,"h":18.31,"l":18.265,"n":278,"o":18.265,"t":"2026-10-16T17:00:00Z","v":11678,"vw":18.288295},{"c":18.305,"h":18.31,"l":18.235,"n":438,"o":18.295,"t":"2026-10-16T17:15:00Z","v":21327,"vw":18.269248},{"c":18.335,"h":18.375,"l":18.2626,"n":294,"o":18.305,"t":"2026-10-16T17:30:00Z","v":16779,"vw":18.316852},{"c":18.315,"h":18.355,"l":18.3,"n":257,"o":18.355,"t":"2026-10-16T17:45:00Z","v":10534,"vw":18.325208},{"c":18.29,"h":18.315,"l":18.2551,"n":294,"o":18.315,"t":"2026-10-16T18:00:00Z","v":17397,"vw":18.283903},{"c":18.325,"h":18.33,"l":18.27,"n":342,"o":18.32,"t":"2026-10-16T18:15:00Z","v":20635,"vw":18.310374},{"c":18.34,"h":18.37,"l":18.31,"n":525,"o":18.325,"t":"2026-10-16T18:30:00Z","v":34778,"vw":18.331755},{"c":18.2,"h":18.33,"l":18.1625,"n":272,"o":18.32,"t":"2026-10-16T18:45:00Z","v":13762,"vw":18.245565},{"c":18.225,"h":18.265,"l":18.0925,"n":360,"o":18.19,"t":"2026-10-16T19:00:00Z","v":17960,"vw":18.184005},{"c":18.24,"h":18.25,"l":18.19,"n":400,"o":18.21,"t":"2026-10-16T19:15:00Z","v":14012,"vw":18.221971},{"c":18.2,"h":18.25,"l":18.12,"n":786,"o":18.25,"t":"2026-10-16T19:30:00Z","v":39100,"vw":18.1975},{"c":18.21,"h":18.26,"l":18.06,"n":2129,"o":18.2,"t":"2026-10-16T19:45:00Z","v":127854,"vw":18.182254},{"c":18.21,"h":18.21,"l":18.21,"n":20,"o":18.21,"t":"2026-10-16T20:00:00Z","v":100578,"vw":18.21},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T22:00:00Z","v":164,"vw":18.26},{"c":18.28,"h":18.36,"l":18.18,"n":129,"o":18.24,"t":"2026-10-19T13:30:00Z","v":10938,"vw":18.253794},{"c":18.225,"h":18.29,"l":18.05,"n":72,"o":18.07,"t":"2026-10-19T13:45:00Z","v":5940,"vw":18.194956},{"c":18.13,"h":18.33,"l":18.11,"n":53,"o":18.11,"t":"2026-10-19T14:00:00Z","v":2510,"vw":18.190271},{"c":18.365,"h":18.48,"l":18.13,"n":163,"o":18.13,"t":"2026-10-19T14:15:00Z","v":8046,"vw":18.382876},{"c":18.39,"h":18.41,"l":18.28,"n":207,"o":18.33,"t":"2026-10-19T14:30:00Z","v":9802,"vw":18.350155},{"c":18.465,"h":18.465,"l":18.37,"n":101,"o":18.37,"t":"2026-10-19T14:45:00Z","v":4662,"vw":18.429831},{"c":18.58,"h":18.59,"l":18.44,"n":437,"o":18.46,"t":"2026-10-19T15:00:00Z","v":26233,"vw":18.526608},{"c":18.625,"h":18.66,"l":18.575,"n":163,"o":18.575,"t":"2026-10-19T15:15:00Z","v":5263,"vw":18.631988},{"c":18.64,"h":18.645,"l":18.57,"n":142,"o":18.62,"t":"2026-10-19T15:30:00Z","v":3986,"vw":18.605273},{"c":18.645,"h":18.67,"l":18.63,"n":141,"o":18.6351,"t":"2026-10-19T15:45:00Z","v":5515,"vw":18.653577},{"c":18.54,"h":18.605,"l":18.54,"n":93,"o":18.605,"t":"2026-10-19T16:00:00Z","v":3097,"vw":18.558655},{"c":18.595,"h":18.6,"l":18.56,"n":131,"o":18.57,"t":"2026-10-19T16:15:00Z","v":3687,"vw":18.587355},{"c":18.63,"h":18.65,"l":18.555,"n":499,"o":18.58,"t":"2026-10-19T16:30:00Z","v":28712,"vw":18.609225},{"c":18.565,"h":18.65,"l":18.55,"n":318,"o":18.635,"t":"2026-10-19T16:45:00Z","v":29041,"vw":18.593852},{"c":18.58,"h":18.62,"l":18.56,"n":176,"o":18.59,"t":"2026-10-19T17:00:00Z","v":8077,"vw":18.587137},{"c":18.51,"h":18.62,"l":18.51,"n":231,"o":18.61,"t":"2026-10-19T17:15:00Z","v":10897,"vw":18.552655},{"c":18.53,"h":18.57,"l":18.505,"n":144,"o":18.505,"t":"2026-10-19T17:30:00Z","v":9732,"vw":18.538061},{"c":18.51,"h":18.525,"l":18.465,"n":188,"o":18.51,"t":"2026-10-19T17:45:00Z","v":12294,"vw":18.488852},{"c":18.565,"h":18.565,"l":18.52,"n":199,"o":18.52,"t":"2026-10-19T18:00:00Z","v":10382,"vw":18.548305},{"c":18.575,"h":18.63,"l":18.56,"n":301,"o":18.565,"t":"2026-10-19T18:15:00Z","v":17460,"vw":18.586065},{"c":18.56,"h":18.59,"l":18.56,"n":197,"o":18.575,"t":"2026-10-19T18:30:00Z","v":11745,"vw":18.579835},{"c":18.57,"h":18.605,"l":18.54,"n":341,"o":18.56,"t":"2026-10-19T18:45:00Z","v":23183,"vw":18.572945},{"c":18.52,"h":18.58,"l":18.5,"n":289,"o":18.57,"t":"2026-10-19T19:00:00Z","v":18367,"vw":18.542267},{"c":18.53,"h":18.56,"l":18.515,"n":387,"o":18.525,"t":"2026-10-19T19:15:00Z","v":21545,"vw":18.531663},{"c":18.63,"h":18.66,"l":18.52,"n":426,"o":18.53,"t":"2026-10-19T19:30:00Z","v":24062,"vw":18.583322},{"c":18.63,"h":18.63,"l":18.52,"n":1519,"o":18.63,"t":"2026-10-19T19:45:00Z","v":97007,"vw":18.588839},{"c":18.61,"h":18.61,"l":18.61,"n":37,"o":18.61,"t":"2026-10-19T20:00:00Z","v":75590,"vw":18.61},{"c":18.64,"h":18.8,"l":18.51,"n":53,"o":18.65,"t":"2026-10-20T13:30:00Z","v":5121,"vw":18.629977},{"c":18.85,"h":18.87,"l":18.53,"n":351,"o":18.53,"t":"2026-10-20T13:45:00Z","v":14447,"vw":18.722508},{"c":18.76,"h":18.85,"l":18.73,"n":124,"o":18.85,"t":"2026-10-20T14:00:00Z","v":4021,"vw":18.796695},{"c":18.845,"h":18.91,"l":18.75,"n":194,"o":18.78,"t":"2026-10-20T14:15:00Z","v":12152,"vw":18.855039},{"c":18.84,"h":18.92,"l":18.77,"n":144,"o":18.865,"t":"2026-10-20T14:30:00Z","v":11104,"vw":18.853246},{"c":18.93,"h":18.94,"l":18.86,"n":162,"o":18.86,"t":"2026-10-20T14:45:00Z","v":5715,"vw":18.894002},{"c":18.87,"h":18.96,"l":18.87,"n":152,"o":18.94,"t":"2026-10-20T15:00:00Z","v":7282,"vw":18.924188},{"c":18.93,"h":18.93,"l":18.815,"n":86,"o":18.815,"t":"2026-10-20T15:15:00Z","v":4581,"vw":18.872339},{"c":18.92,"h":18.9399,"l":18.89,"n":111,"o":18.9399,"t":"2026-10-20T15:30:00Z","v":4960,"vw":18.922823},{"c":18.89,"h":18.9,"l":18.88,"n":65,"o":18.88,"t":"2026-10-20T15:45:00Z","v":2272,"vw":18.893199},{"c":18.825,"h":18.91,"l":18.825,"n":224,"o":18.87,"t":"2026-10-20T16:00:00Z","v":13377,"vw":18.873744},{"c":18.8,"h":18.82,"l":18.7,"n":521,"o":18.82,"t":"2026-10-20T16:15:00Z","v":26938,"vw":18.744054},{"c":18.815,"h":18.83,"l":18.785,"n":130,"o":18.785,"t":"2026-10-20T16:30:00Z","v":6306,"vw":18.800783},{"c":18.78,"h":18.855,"l":18.78,"n":190,"o":18.815,"t":"2026-10-20T16:45:00Z","v":5942,"vw":18.819077},{"c":18.795,"h":18.84,"l":18.795,"n":200,"o":18.8,"t":"2026-10-20T17:00:00Z","v":9053,"vw":18.816465},{"c":18.81,"h":18.82,"l":18.765,"n":212,"o":18.78,"t":"2026-10-20T17:15:00Z","v":8316,"vw":18.782345},{"c":18.82,"h":18.84,"l":18.81,"n":108,"o":18.83,"t":"2026-10-20T17:30:00Z","v":4990,"vw":18.821389},{"c":18.82,"h":18.835,"l":18.815,"n":141,"o":18.82,"t":"2026-10-20T17:45:00Z","v":5723,"vw":18.823848},{"c":18.86,"h":18.87,"l":18.83,"n":350,"o":18.83,"t":"2026-10-20T18:00:00Z","v":22379,"vw":18.845253},{"c":18.895,"h":18.895,"l":18.86,"n":159,"o":18.86,"t":"2026-10-20T18:15:00Z","v":6426,"vw":18.874045},{"c":18.86,"h":18.905,"l":18.855,"n":271,"o":18.9,"t":"2026-10-20T18:30:00Z","v":8544,"vw":18.886582},{"c":18.89,"h":18.89,"l":18.86,"n":135,"o":18.86,"t":"2026-10-20T18:45:00Z","v":3981,"vw":18.87843},{"c":18.948,"h":18.96,"l":18.9,"n":240,"o":18.9,"t":"2026-10-20T19:00:00Z","v":8182,"vw":18.920898},{"c":19.08,"h":19.08,"l":18.945,"n":504,"o":18.945,"t":"2026-10-20T19:15:00Z","v":22904,"vw":19.012066},{"c":19.0799,"h":19.11,"l":19.05,"n":701,"o":19.08,"t":"2026-10-20T19:30:00Z","v":36440,"vw":19.076019},{"c":18.935,"h":19.09,"l":18.86,"n":1899,"o":19.08,"t":"2026-10-20T19:45:00Z","v":106464,"vw":18.930878},{"c":18.92,"h":18.92,"l":18.92,"n":24,"o":18.92,"t":"2026-10-20T20:00:00Z","v":97566,"vw":18.92},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-20T22:15:00Z","v":100,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-20T23:15:00Z","v":1050,"vw":18.91},{"c":18.9,"h":18.93,"l":18.9,"n":6,"o":18.93,"t":"2026-10-21T12:30:00Z","v":265,"vw":18.915},{"c":19.11,"h":19.19,"l":19.04,"n":104,"o":19.04,"t":"2026-10-21T13:30:00Z","v":8434,"vw":19.064073},{"c":19,"h":19.11,"l":18.985,"n":181,"o":19.1,"t":"2026-10-21T13:45:00Z","v":11699,"vw":19.03214},{"c":18.875,"h":19,"l":18.83,"n":100,"o":19,"t":"2026-10-21T14:00:00Z","v":4843,"vw":18.900573},{"c":18.86,"h":18.91,"l":18.79,"n":83,"o":18.895,"t":"2026-10-21T14:15:00Z","v":3770,"vw":18.857527},{"c":18.91,"h":18.96,"l":18.83,"n":195,"o":18.83,"t":"2026-10-21T14:30:00Z","v":9572,"vw":18.914094},{"c":18.91,"h":18.99,"l":18.91,"n":133,"o":18.93,"t":"2026-10-21T14:45:00Z","v":5982,"vw":18.94695},{"c":18.86,"h":18.92,"l":18.85,"n":144,"o":18.915,"t":"2026-10-21T15:00:00Z","v":5145,"vw":18.881141},{"c":18.95,"h":18.97,"l":18.85,"n":120,"o":18.85,"t":"2026-10-21T15:15:00Z","v":4356,"vw":18.909179},{"c":18.93,"h":18.99,"l":18.93,"n":57,"o":18.98,"t":"2026-10-21T15:30:00Z","v":2167,"vw":18.9685},{"c":18.9499,"h":18.95,"l":18.91,"n":79,"o":18.93,"t":"2026-10-21T15:45:00Z","v":2967,"vw":18.926989},{"c":18.89,"h":18.91,"l":18.865,"n":184,"o":18.91,"t":"2026-10-21T16:00:00Z","v":7358,"vw":18.891565},{"c":18.935,"h":18.99,"l":18.88,"n":196,"o":18.9,"t":"2026-10-21T16:15:00Z","v":9189,"vw":18.929009},{"c":19.0295,"h":19.09,"l":18.935,"n":181,"o":18.935,"t":"2026-10-21T16:30:00Z","v":9370,"vw":19.013397},{"c":19.08,"h":19.09,"l":19.01,"n":153,"o":19.025,"t":"2026-10-21T16:45:00Z","v":7298,"vw":19.048162},{"c":19.09,"h":19.1,"l":19.035,"n":259,"o":19.065,"t":"2026-10-21T17:00:00Z","v":18003,"vw":19.067573},{"c":19.04,"h":19.09,"l":19.02,"n":115,"o":19.09,"t":"2026-10-21T17:15:00Z","v":3008,"vw":19.052216},{"c":19.02,"h":19.04,"l":19.02,"n":192,"o":19.04,"t":"2026-10-21T17:30:00Z","v":5938,"vw":19.034128},{"c":19.085,"h":19.1,"l":19.02,"n":251,"o":19.03,"t":"2026-10-21T17:45:00Z","v":9681,"vw":19.063518},{"c":19.09,"h":19.1,"l":19.07,"n":97,"o":19.085,"t":"2026-10-21T18:00:00Z","v":3307,"vw":19.088569},{"c":19.1,"h":19.1,"l":19.09,"n":132,"o":19.1,"t":"2026-10-21T18:15:00Z","v":5700,"vw":19.096148},{"c":19.1,"h":19.11,"l":19.09,"n":163,"o":19.11,"t":"2026-10-21T18:30:00Z","v":6266,"vw":19.1059},{"c":18.98,"h":19.12,"l":18.975,"n":329,"o":19.1,"t":"2026-10-21T18:45:00Z","v":15623,"vw":19.075602},{"c":18.925,"h":18.97,"l":18.895,"n":297,"o":18.97,"t":"2026-10-21T19:00:00Z","v":9674,"vw":18.918357},{"c":19.07,"h":19.07,"l":18.93,"n":274,"o":18.93,"t":"2026-10-21T19:15:00Z","v":19453,"vw":18.986914},{"c":19.125,"h":19.13,"l":19.08,"n":389,"o":19.08,"t":"2026-10-21T19:30:00Z","v":15708,"vw":19.109631},{"c":19.13,"h":19.16,"l":19.06,"n":1152,"o":19.13,"t":"2026-10-21T19:45:00Z","v":73217,"vw":19.10935},{"c":19.11,"h":19.11,"l":19.11,"n":14,"o":19.11,"t":"2026-10-21T20:00:00Z","v":173019,"vw":19.11},{"c":18.955,"h":19.05,"l":18.94,"n":37,"o":18.97,"t":"2026-10-22T13:30:00Z","v":5232,"vw":18.970211},{"c":19.01,"h":19.01,"l":18.75,"n":259,"o":18.85,"t":"2026-10-22T13:45:00Z","v":13839,"vw":18.850667},{"c":19.13,"h":19.15,"l":18.97,"n":143,"o":18.97,"t":"2026-10-22T14:00:00Z","v":8050,"vw":19.079344},{"c":19.03,"h":19.16,"l":19,"n":235,"o":19.16,"t":"2026-10-22T14:15:00Z","v":17905,"vw":19.054355},{"c":18.975,"h":19.06,"l":18.91,"n":212,"o":19.04,"t":"2026-10-22T14:30:00Z","v":9876,"vw":18.999728},{"c":18.96,"h":18.975,"l":18.94,"n":124,"o":18.975,"t":"2026-10-22T14:45:00Z","v":3296,"vw":18.955599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.49438665710186513,"strike":19.940817790530847,"iv":0.39318884505021523,"gamma":0.17515297704447633,"theta":-0.01378816355810617,"vega":0.01957690100430416,"rho":0.004787125623492285,"breakevenPct":7.780614175278007},{"delta":0.4,"premium":0.8306492109038739,"strike":19.492467718794835,"iv":0.4218922166427547,"gamma":0.163433106169297,"theta":-0.013698493543758967,"vega":0.018644332855093256,"rho":0.005286917681782936,"breakevenPct":7.189435283221029},{"delta":0.45,"premium":1.1669117647058824,"strike":19.044117647058822,"iv":0.45059558823529416,"gamma":0.15171323529411765,"theta":-0.013608823529411765,"vega":0.01771176470588235,"rho":0.005786709740073586,"breakevenPct":6.598256391164052},{"delta":0.5,"premium":1.5031743185078907,"strike":18.595767575322814,"iv":0.4792989598278336,"gamma":0.1399933644189383,"theta":-0.013519153515064563,"vega":0.016779196556671448,"rho":0.006286501798364236,"breakevenPct":6.0070774991070754},{"delta":0.55,"premium":1.8394368723098997,"strike":18.1474175035868,"iv":0.5080023314203731,"gamma":0.12827349354375897,"theta":-0.01342948350071736,"vega":0.015846628407460542,"rho":0.0067862938566548864,"breakevenPct":5.415898607050098},{"delta":0.6,"premium":2.175699426111908,"strike":17.69906743185079,"iv":0.5367057030129125,"gamma":0.11655362266857965,"theta":-0.013339813486370158,"vega":0.01491406025824964,"rho":0.0072860859149455354,"breakevenPct":4.824719714993122},{"delta":0.65,"premium":2.5119619799139166,"strike":17.250717360114777,"iv":0.565409074605452,"gamma":0.10483375179340029,"theta":-0.013250143472022956,"vega":0.013981492109038738,"rho":0.007785877973236186,"breakevenPct":4.233540822936144},{"delta":0.7,"premium":2.8482245337159253,"strike":16.80236728837877,"iv":0.5941124461979914,"gamma":0.09311388091822097,"theta":-0.013160473457675754,"vega":0.013048923959827834,"rho":0.008285670031526835,"breakevenPct":3.642361930879167},{"delta":0.75,"premium":3.184487087517934,"strike":16.354017216642756,"iv":0.6228158177905309,"gamma":0.08139401004304163,"theta":-0.013070803443328552,"vega":0.01211635581061693,"rho":0.008785462089817486,"breakevenPct":3.05118303882219},{"delta":0.8,"premium":3.520749641319943,"strike":15.905667144906744,"iv":0.6515191893830703,"gamma":0.06967413916786228,"theta":-0.01298113342898135,"vega":0.011183787661406026,"rho":0.009285254148108137,"breakevenPct":2.460004146765212},{"delta":0.85,"premium":3.8570121951219503,"strike":15.457317073170733,"iv":0.6802225609756096,"gamma":0.05795426829268298,"theta":-0.012891463414634147,"vega":0.010251219512195124,"rho":0.009785046206398786,"breakevenPct":1.868825254708237},{"delta":0.9,"premium":4.193274748923959,"strike":15.008967001434721,"iv":0.7089259325681492,"gamma":0.046234397417503625,"theta":-0.012801793400286945,"vega":0.009318651362984218,"rho":0.010284838264689435,"breakevenPct":1.277646362651259}],"put":[{"delta":0.1,"premium":0.375,"strike":12.760782211497082,"iv":1.2776287026909927,"gamma":0.02628332218990543,"theta":-0.02003213441906089,"vega":0.009394487569141125,"rho":-0.0018519244727030078,"breakevenPct":34.67414445412932},{"delta":0.15,"premium":0.3796618341607298,"strike":15.23309170803649,"iv":0.8410548027282929,"gamma":0.05408346214709796,"theta":-0.017159653484175426,"vega":0.012394979136548308,"rho":-0.002646369769998798,"breakevenPct":21.659125137786077},{"delta":0.2,"premium":0.40197392364855966,"strike":16.348696182427982,"iv":0.6693742895746053,"gamma":0.08711325439754189,"theta":-0.015555493304955235,"vega":0.014661229561475322,"rho":-0.003458781860239064,"breakevenPct":15.892815090825838},{"delta":0.25,"premium":0.4242860131363895,"strike":17.46430065681947,"iv":0.497693776420918,"gamma":0.12014304664798581,"theta":-0.013951333125735045,"vega":0.016927479986402337,"rho":-0.004271193950479329,"breakevenPct":10.126505043865604},{"delta":0.3,"premium":0.4713231775402776,"strike":17.693013239751156,"iv":0.4657880682724518,"gamma":0.13126757058542032,"theta":-0.012896331153293986,"vega":0.016521327165417134,"rho":-0.00507781973692346,"breakevenPct":9.180517387479624},{"delta":0.35,"premium":0.5191776997926304,"strike":17.892407082469294,"iv":0.43850301483490195,"gamma":0.14166795342159832,"theta":-0.011859483171159674,"vega":0.016026830435476154,"rho":-0.00588425424059747,"breakevenPct":8.393879231608492},{"delta":0.4,"premium":0.5670322220449833,"strike":18.09180092518743,"iv":0.41121796139735206,"gamma":0.15206833625777635,"theta":-0.010822635189025362,"vega":0.015532333705535174,"rho":-0.0066906887442714814,"breakevenPct":7.60724107573736},{"delta":0.45,"premium":0.6148867442973361,"strike":18.291194767905566,"iv":0.3839329079598022,"gamma":0.16246871909395438,"theta":-0.00978578720689105,"vega":0.015037836975594195,"rho":-0.007497123247945492,"breakevenPct":6.8206029198662295},{"delta":0.5,"premium":0.662741266549689,"strike":18.490588610623703,"iv":0.35664785452225234,"gamma":0.17286910193013239,"theta":-0.008748939224756738,"vega":0.014543340245653215,"rho":-0.008303557751619502,"breakevenPct":6.033964763995098},{"delta":0.55,"premium":0.7105957888020418,"strike":18.68998245334184,"iv":0.3293628010847025,"gamma":0.18326948476631041,"theta":-0.007712091242622426,"vega":0.014048843515712235,"rho":-0.009109992255293513,"breakevenPct":5.2473266081239665},{"delta":0.6,"premium":0.7584503110543945,"strike":18.88937629605998,"iv":0.3020777476471527,"gamma":0.19366986760248844,"theta":-0.006675243260488116,"vega":0.013554346785771255,"rho":-0.009916426758967523,"breakevenPct":4.460688452252837},{"delta":0.65,"premium":0.8063048333067475,"strike":19.088770138778116,"iv":0.2747926942096028,"gamma":0.20407025043866645,"theta":-0.005638395278353803,"vega":0.013059850055830276,"rho":-0.010722861262641535,"breakevenPct":3.6740502963817043},{"delta":0.7,"premium":0.8541593555591003,"strike":19.28816398149625,"iv":0.24750764077205298,"gamma":0.21447063327484445,"theta":-0.004601547296219493,"vega":0.012565353325889298,"rho":-0.011529295766315544,"breakevenPct":2.887412140510574},{"delta":0.75,"premium":0.902013877811453,"strike":19.487557824214388,"iv":0.22022258733450312,"gamma":0.22487101611102248,"theta":-0.0035646993140851808,"vega":0.012070856595948318,"rho":-0.012335730269989556,"breakevenPct":2.100773984639443},{"delta":0.8,"premium":0.9498684000638059,"strike":19.686951666932526,"iv":0.19293753389695328,"gamma":0.2352713989472005,"theta":-0.002527851331950869,"vega":0.011576359866007338,"rho":-0.013142164773663567,"breakevenPct":1.314135828768313},{"delta":0.85,"premium":0.9977229223161589,"strike":19.886345509650663,"iv":0.1656524804594034,"gamma":0.24567178178337853,"theta":-0.0014910033498165554,"vega":0.011081863136066359,"rho":-0.013948599277337577,"breakevenPct":0.5274976728971801}]},"raw":{"call":[{"delta":0.35,"premium":0.49438665710186513,"strike":19.940817790530847,"iv":0.39318884505021523,"gamma":0.17515297704447633,"theta":-0.01378816355810617,"vega":0.01957690100430416,"rho":0.004787125623492285,"breakevenPct":7.780614175278007},{"delta":0.4,"premium":0.8306492109038739,"strike":19.492467718794835,"iv":0.4218922166427547,"gamma":0.163433106169297,"theta":-0.013698493543758967,"vega":0.018644332855093256,"rho":0.005286917681782936,"breakevenPct":7.189435283221029},{"delta":0.45,"premium":1.1669117647058824,"strike":19.044117647058822,"iv":0.45059558823529416,"gamma":0.15171323529411765,"theta":-0.013608823529411765,"vega":0.01771176470588235,"rho":0.005786709740073586,"breakevenPct":6.598256391164052},{"delta":0.5,"premium":1.5031743185078907,"strike":18.595767575322814,"iv":0.4792989598278336,"gamma":0.1399933644189383,"theta":-0.013519153515064563,"vega":0.016779196556671448,"rho":0.006286501798364236,"breakevenPct":6.0070774991070754},{"delta":0.55,"premium":1.8394368723098997,"strike":18.1474175035868,"iv":0.5080023314203731,"gamma":0.12827349354375897,"theta":-0.01342948350071736,"vega":0.015846628407460542,"rho":0.0067862938566548864,"breakevenPct":5.415898607050098},{"delta":0.6,"premium":2.175699426111908,"strike":17.69906743185079,"iv":0.5367057030129125,"gamma":0.11655362266857965,"theta":-0.013339813486370158,"vega":0.01491406025824964,"rho":0.0072860859149455354,"breakevenPct":4.824719714993122},{"delta":0.65,"premium":2.5119619799139166,"strike":17.250717360114777,"iv":0.565409074605452,"gamma":0.10483375179340029,"theta":-0.013250143472022956,"vega":0.013981492109038738,"rho":0.007785877973236186,"breakevenPct":4.233540822936144},{"delta":0.7,"premium":2.8482245337159253,"strike":16.80236728837877,"iv":0.5941124461979914,"gamma":0.09311388091822097,"theta":-0.013160473457675754,"vega":0.013048923959827834,"rho":0.008285670031526835,"breakevenPct":3.642361930879167},{"delta":0.75,"premium":3.184487087517934,"strike":16.354017216642756,"iv":0.6228158177905309,"gamma":0.08139401004304163,"theta":-0.013070803443328552,"vega":0.01211635581061693,"rho":0.008785462089817486,"breakevenPct":3.05118303882219},{"delta":0.8,"premium":3.520749641319943,"strike":15.905667144906744,"iv":0.6515191893830703,"gamma":0.06967413916786228,"theta":-0.01298113342898135,"vega":0.011183787661406026,"rho":0.009285254148108137,"breakevenPct":2.460004146765212},{"delta":0.85,"premium":3.8570121951219503,"strike":15.457317073170733,"iv":0.6802225609756096,"gamma":0.05795426829268298,"theta":-0.012891463414634147,"vega":0.010251219512195124,"rho":0.009785046206398786,"breakevenPct":1.868825254708237},{"delta":0.9,"premium":4.193274748923959,"strike":15.008967001434721,"iv":0.7089259325681492,"gamma":0.046234397417503625,"theta":-0.012801793400286945,"vega":0.009318651362984218,"rho":0.010284838264689435,"breakevenPct":1.277646362651259}],"put":[{"delta":0.1,"premium":0.375,"strike":12.760782211497082,"iv":1.2776287026909927,"gamma":0.02628332218990543,"theta":-0.02003213441906089,"vega":0.009394487569141125,"rho":-0.0018519244727030078,"breakevenPct":34.67414445412932},{"delta":0.15,"premium":0.3796618341607298,"strike":15.23309170803649,"iv":0.8410548027282929,"gamma":0.05408346214709796,"theta":-0.017159653484175426,"vega":0.012394979136548308,"rho":-0.002646369769998798,"breakevenPct":21.659125137786077},{"delta":0.2,"premium":0.40197392364855966,"strike":16.348696182427982,"iv":0.6693742895746053,"gamma":0.08711325439754189,"theta":-0.015555493304955235,"vega":0.014661229561475322,"rho":-0.003458781860239064,"breakevenPct":15.892815090825838},{"delta":0.25,"premium":0.4242860131363895,"strike":17.46430065681947,"iv":0.497693776420918,"gamma":0.12014304664798581,"theta":-0.013951333125735045,"vega":0.016927479986402337,"rho":-0.004271193950479329,"breakevenPct":10.126505043865604},{"delta":0.3,"premium":0.4713231775402776,"strike":17.693013239751156,"iv":0.4657880682724518,"gamma":0.13126757058542032,"theta":-0.012896331153293986,"vega":0.016521327165417134,"rho":-0.00507781973692346,"breakevenPct":9.180517387479624},{"delta":0.35,"premium":0.5191776997926304,"strike":17.892407082469294,"iv":0.43850301483490195,"gamma":0.14166795342159832,"theta":-0.011859483171159674,"vega":0.016026830435476154,"rho":-0.00588425424059747,"breakevenPct":8.393879231608492},{"delta":0.4,"premium":0.5670322220449833,"strike":18.09180092518743,"iv":0.41121796139735206,"gamma":0.15206833625777635,"theta":-0.010822635189025362,"vega":0.015532333705535174,"rho":-0.0066906887442714814,"breakevenPct":7.60724107573736},{"delta":0.45,"premium":0.6148867442973361,"strike":18.291194767905566,"iv":0.3839329079598022,"gamma":0.16246871909395438,"theta":-0.00978578720689105,"vega":0.015037836975594195,"rho":-0.007497123247945492,"breakevenPct":6.8206029198662295},{"delta":0.5,"premium":0.662741266549689,"strike":18.490588610623703,"iv":0.35664785452225234,"gamma":0.17286910193013239,"theta":-0.008748939224756738,"vega":0.014543340245653215,"rho":-0.008303557751619502,"breakevenPct":6.033964763995098},{"delta":0.55,"premium":0.7105957888020418,"strike":18.68998245334184,"iv":0.3293628010847025,"gamma":0.18326948476631041,"theta":-0.007712091242622426,"vega":0.014048843515712235,"rho":-0.009109992255293513,"breakevenPct":5.2473266081239665},{"delta":0.6,"premium":0.7584503110543945,"strike":18.88937629605998,"iv":0.3020777476471527,"gamma":0.19366986760248844,"theta":-0.006675243260488116,"vega":0.013554346785771255,"rho":-0.009916426758967523,"breakevenPct":4.460688452252837},{"delta":0.65,"premium":0.8063048333067475,"strike":19.088770138778116,"iv":0.2747926942096028,"gamma":0.20407025043866645,"theta":-0.005638395278353803,"vega":0.013059850055830276,"rho":-0.010722861262641535,"breakevenPct":3.6740502963817043},{"delta":0.7,"premium":0.8541593555591003,"strike":19.28816398149625,"iv":0.24750764077205298,"gamma":0.21447063327484445,"theta":-0.004601547296219493,"vega":0.012565353325889298,"rho":-0.011529295766315544,"breakevenPct":2.887412140510574},{"delta":0.75,"premium":0.902013877811453,"strike":19.487557824214388,"iv":0.22022258733450312,"gamma":0.22487101611102248,"theta":-0.0035646993140851808,"vega":0.012070856595948318,"rho":-0.012335730269989556,"breakevenPct":2.100773984639443},{"delta":0.8,"premium":0.9498684000638059,"strike":19.686951666932526,"iv":0.19293753389695328,"gamma":0.2352713989472005,"theta":-0.002527851331950869,"vega":0.011576359866007338,"rho":-0.013142164773663567,"breakevenPct":1.314135828768313},{"delta":0.85,"premium":0.9977229223161589,"strike":19.886345509650663,"iv":0.1656524804594034,"gamma":0.24567178178337853,"theta":-0.0014910033498165554,"vega":0.011081863136066359,"rho":-0.013948599277337577,"breakevenPct":0.5274976728971801}]}},"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"}}