{"symbol":"FLYW","url":"https://intraalpha.com/companies/FLYW","capturedAt":"2026-10-22T10:11:36.080Z","state":"ready","quote":{"symbol":"FLYW","last_price":18.63,"prev_close":18.64,"regular_close":18.63,"change":-0.01,"change_pct":-0.0536,"regular_change":-0.01,"regular_change_pct":-0.0536,"extended_change":0,"extended_change_pct":0,"bid":18.2,"ask":19,"bid_size":500,"ask_size":100,"volume":864244,"vwap":18.609124,"open":18.5,"high":18.735,"low":18.37,"close":18.63,"trade_count":13025,"last_trade_at":"2026-10-21T20:00:01.098305891Z","last_quote_at":"2026-10-22T09:57:11.814714842Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:11:21.854473522-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FLYW","fetched_at":"2026-10-22T10:11:34.085428+00:00","name":"Flywire Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Flywire Corporation is a payments enablement and software company in the United States and internationally. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2302804000,"ebitda":63417000,"pe_ratio":71.69,"peg_ratio":null,"book_value":6.71,"dividend_per_share":null,"dividend_yield":null,"eps":0.26,"revenue_ttm":713538000,"gross_profit_ttm":425429000,"profit_margin":0.0477,"operating_margin_ttm":-0.0135,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.0423,"quarterly_earnings_growth":-0.233,"quarterly_revenue_growth":0.272,"analyst_target_price":21.07,"analyst_number":3,"beta":1.35,"fifty_two_week_high":19.73,"fifty_two_week_low":10.55,"fifty_day_ma":18.16,"two_hundred_day_ma":15.34,"shares_outstanding":121668000,"forward_pe":18.94,"price_to_sales":3.227,"price_to_book":2.513,"ev_to_revenue":2.51,"ev_to_ebitda":24.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:11:34.085428+00:00"},"optionObservedAt":"2026-10-21T19:55:02.105Z","bars":[{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T08:20:00Z","v":102,"vw":18.1},{"c":18.28,"h":18.34,"l":18.09,"n":133,"o":18.09,"t":"2026-10-15T13:30:00Z","v":14062,"vw":18.171182},{"c":18.385,"h":18.385,"l":18.25,"n":121,"o":18.295,"t":"2026-10-15T13:35:00Z","v":6471,"vw":18.315692},{"c":18.28,"h":18.37,"l":18.27,"n":132,"o":18.37,"t":"2026-10-15T13:40:00Z","v":3574,"vw":18.30925},{"c":18.295,"h":18.3,"l":18.24,"n":147,"o":18.3,"t":"2026-10-15T13:45:00Z","v":4292,"vw":18.266647},{"c":18.315,"h":18.35,"l":18.3,"n":143,"o":18.3,"t":"2026-10-15T13:50:00Z","v":3740,"vw":18.321558},{"c":18.315,"h":18.315,"l":18.29,"n":57,"o":18.315,"t":"2026-10-15T13:55:00Z","v":1463,"vw":18.311429},{"c":18.4201,"h":18.435,"l":18.34,"n":312,"o":18.34,"t":"2026-10-15T14:00:00Z","v":14697,"vw":18.390387},{"c":18.505,"h":18.52,"l":18.42,"n":296,"o":18.42,"t":"2026-10-15T14:05:00Z","v":15903,"vw":18.467111},{"c":18.57,"h":18.57,"l":18.5,"n":256,"o":18.51,"t":"2026-10-15T14:10:00Z","v":7645,"vw":18.523631},{"c":18.465,"h":18.57,"l":18.46,"n":225,"o":18.57,"t":"2026-10-15T14:15:00Z","v":8315,"vw":18.503973},{"c":18.49,"h":18.49,"l":18.45,"n":190,"o":18.47,"t":"2026-10-15T14:20:00Z","v":6896,"vw":18.47192},{"c":18.54,"h":18.57,"l":18.5,"n":190,"o":18.505,"t":"2026-10-15T14:25:00Z","v":10733,"vw":18.540261},{"c":18.54,"h":18.57,"l":18.54,"n":163,"o":18.55,"t":"2026-10-15T14:30:00Z","v":6869,"vw":18.558527},{"c":18.555,"h":18.56,"l":18.52,"n":161,"o":18.55,"t":"2026-10-15T14:35:00Z","v":5042,"vw":18.536847},{"c":18.57,"h":18.58,"l":18.55,"n":125,"o":18.57,"t":"2026-10-15T14:40:00Z","v":4731,"vw":18.567305},{"c":18.59,"h":18.59,"l":18.51,"n":162,"o":18.55,"t":"2026-10-15T14:45:00Z","v":4494,"vw":18.549107},{"c":18.6507,"h":18.6507,"l":18.595,"n":146,"o":18.595,"t":"2026-10-15T14:50:00Z","v":6217,"vw":18.614874},{"c":18.695,"h":18.695,"l":18.65,"n":113,"o":18.67,"t":"2026-10-15T14:55:00Z","v":4944,"vw":18.670739},{"c":18.76,"h":18.76,"l":18.71,"n":204,"o":18.71,"t":"2026-10-15T15:00:00Z","v":9358,"vw":18.738292},{"c":18.785,"h":18.79,"l":18.75,"n":121,"o":18.755,"t":"2026-10-15T15:05:00Z","v":5870,"vw":18.765515},{"c":18.8,"h":18.8,"l":18.77,"n":173,"o":18.79,"t":"2026-10-15T15:10:00Z","v":5589,"vw":18.782174},{"c":18.8,"h":18.82,"l":18.8,"n":112,"o":18.81,"t":"2026-10-15T15:15:00Z","v":4515,"vw":18.810187},{"c":18.8,"h":18.805,"l":18.77,"n":197,"o":18.8,"t":"2026-10-15T15:20:00Z","v":7452,"vw":18.784961},{"c":18.85,"h":18.85,"l":18.79,"n":142,"o":18.795,"t":"2026-10-15T15:25:00Z","v":6449,"vw":18.822443},{"c":18.84,"h":18.855,"l":18.835,"n":123,"o":18.85,"t":"2026-10-15T15:30:00Z","v":3346,"vw":18.845279},{"c":18.8438,"h":18.875,"l":18.83,"n":203,"o":18.845,"t":"2026-10-15T15:35:00Z","v":7148,"vw":18.854528},{"c":18.825,"h":18.85,"l":18.825,"n":100,"o":18.85,"t":"2026-10-15T15:40:00Z","v":3686,"vw":18.838219},{"c":18.8,"h":18.82,"l":18.775,"n":301,"o":18.815,"t":"2026-10-15T15:45:00Z","v":11846,"vw":18.797372},{"c":18.85,"h":18.85,"l":18.81,"n":196,"o":18.81,"t":"2026-10-15T15:50:00Z","v":5289,"vw":18.824},{"c":18.83,"h":18.84,"l":18.83,"n":126,"o":18.84,"t":"2026-10-15T15:55:00Z","v":3560,"vw":18.832831},{"c":18.805,"h":18.85,"l":18.78,"n":177,"o":18.85,"t":"2026-10-15T16:00:00Z","v":5448,"vw":18.801748},{"c":18.79,"h":18.81,"l":18.74,"n":416,"o":18.81,"t":"2026-10-15T16:05:00Z","v":42229,"vw":18.755676},{"c":18.765,"h":18.79,"l":18.755,"n":132,"o":18.79,"t":"2026-10-15T16:10:00Z","v":6072,"vw":18.776574},{"c":18.77,"h":18.78,"l":18.76,"n":97,"o":18.765,"t":"2026-10-15T16:15:00Z","v":4501,"vw":18.767666},{"c":18.77,"h":18.78,"l":18.77,"n":65,"o":18.77,"t":"2026-10-15T16:20:00Z","v":2108,"vw":18.771111},{"c":18.875,"h":18.875,"l":18.77,"n":219,"o":18.77,"t":"2026-10-15T16:25:00Z","v":12153,"vw":18.811303},{"c":18.91,"h":18.91,"l":18.86,"n":182,"o":18.88,"t":"2026-10-15T16:30:00Z","v":6943,"vw":18.884448},{"c":18.94,"h":18.94,"l":18.905,"n":265,"o":18.91,"t":"2026-10-15T16:35:00Z","v":22249,"vw":18.929913},{"c":18.9663,"h":18.9663,"l":18.9435,"n":65,"o":18.95,"t":"2026-10-15T16:40:00Z","v":6594,"vw":18.955168},{"c":18.915,"h":18.97,"l":18.915,"n":266,"o":18.97,"t":"2026-10-15T16:45:00Z","v":11201,"vw":18.930543},{"c":18.92,"h":18.93,"l":18.915,"n":111,"o":18.915,"t":"2026-10-15T16:50:00Z","v":3278,"vw":18.925985},{"c":19.055,"h":19.06,"l":18.925,"n":250,"o":18.93,"t":"2026-10-15T16:55:00Z","v":13926,"vw":18.99939},{"c":19.05,"h":19.075,"l":19.025,"n":126,"o":19.07,"t":"2026-10-15T17:00:00Z","v":4478,"vw":19.050715},{"c":19.04,"h":19.05,"l":19.03,"n":104,"o":19.05,"t":"2026-10-15T17:05:00Z","v":3903,"vw":19.038475},{"c":19.07,"h":19.08,"l":19.025,"n":162,"o":19.04,"t":"2026-10-15T17:10:00Z","v":6155,"vw":19.049174},{"c":19.145,"h":19.15,"l":19.07,"n":664,"o":19.07,"t":"2026-10-15T17:15:00Z","v":61188,"vw":19.128359},{"c":19.16,"h":19.16,"l":19.115,"n":834,"o":19.15,"t":"2026-10-15T17:20:00Z","v":67250,"vw":19.144403},{"c":19.17,"h":19.17,"l":19.045,"n":801,"o":19.165,"t":"2026-10-15T17:25:00Z","v":250560,"vw":19.086508},{"c":19.195,"h":19.2,"l":19.17,"n":134,"o":19.19,"t":"2026-10-15T17:30:00Z","v":7445,"vw":19.191578},{"c":19.28,"h":19.28,"l":19.21,"n":280,"o":19.21,"t":"2026-10-15T17:35:00Z","v":18750,"vw":19.22977},{"c":19.345,"h":19.35,"l":19.27,"n":268,"o":19.29,"t":"2026-10-15T17:40:00Z","v":18569,"vw":19.326206},{"c":19.4,"h":19.425,"l":19.28,"n":414,"o":19.345,"t":"2026-10-15T17:45:00Z","v":34553,"vw":19.362045},{"c":19.33,"h":19.415,"l":19.3,"n":613,"o":19.395,"t":"2026-10-15T17:50:00Z","v":66985,"vw":19.357479},{"c":19.32,"h":19.37,"l":19.3101,"n":463,"o":19.33,"t":"2026-10-15T17:55:00Z","v":78632,"vw":19.337367},{"c":19.25,"h":19.3299,"l":19.25,"n":315,"o":19.31,"t":"2026-10-15T18:00:00Z","v":22847,"vw":19.284875},{"c":19.27,"h":19.28,"l":19.245,"n":116,"o":19.25,"t":"2026-10-15T18:05:00Z","v":5878,"vw":19.260578},{"c":19.23,"h":19.325,"l":19.21,"n":349,"o":19.27,"t":"2026-10-15T18:10:00Z","v":17016,"vw":19.273807},{"c":19.245,"h":19.245,"l":19.2,"n":149,"o":19.245,"t":"2026-10-15T18:15:00Z","v":5985,"vw":19.222376},{"c":19.24,"h":19.34,"l":19.24,"n":354,"o":19.24,"t":"2026-10-15T18:20:00Z","v":24708,"vw":19.293619},{"c":19.22,"h":19.28,"l":19.22,"n":263,"o":19.24,"t":"2026-10-15T18:25:00Z","v":17823,"vw":19.251987},{"c":19.265,"h":19.275,"l":19.2,"n":369,"o":19.22,"t":"2026-10-15T18:30:00Z","v":27940,"vw":19.235843},{"c":19.27,"h":19.27,"l":19.255,"n":115,"o":19.27,"t":"2026-10-15T18:35:00Z","v":5244,"vw":19.263667},{"c":19.32,"h":19.32,"l":19.27,"n":185,"o":19.27,"t":"2026-10-15T18:40:00Z","v":8298,"vw":19.288328},{"c":19.3,"h":19.33,"l":19.265,"n":286,"o":19.32,"t":"2026-10-15T18:45:00Z","v":21855,"vw":19.302249},{"c":19.255,"h":19.3,"l":19.255,"n":185,"o":19.3,"t":"2026-10-15T18:50:00Z","v":18910,"vw":19.278818},{"c":19.285,"h":19.295,"l":19.255,"n":202,"o":19.255,"t":"2026-10-15T18:55:00Z","v":10790,"vw":19.28012},{"c":19.34,"h":19.34,"l":19.3,"n":121,"o":19.3,"t":"2026-10-15T19:00:00Z","v":6151,"vw":19.326685},{"c":19.345,"h":19.36,"l":19.34,"n":187,"o":19.34,"t":"2026-10-15T19:05:00Z","v":8348,"vw":19.350799},{"c":19.325,"h":19.345,"l":19.32,"n":186,"o":19.345,"t":"2026-10-15T19:10:00Z","v":10575,"vw":19.330268},{"c":19.32,"h":19.3299,"l":19.265,"n":456,"o":19.32,"t":"2026-10-15T19:15:00Z","v":23326,"vw":19.298509},{"c":19.32,"h":19.33,"l":19.315,"n":189,"o":19.32,"t":"2026-10-15T19:20:00Z","v":9121,"vw":19.321046},{"c":19.285,"h":19.315,"l":19.28,"n":410,"o":19.315,"t":"2026-10-15T19:25:00Z","v":20068,"vw":19.301733},{"c":19.32,"h":19.335,"l":19.29,"n":262,"o":19.295,"t":"2026-10-15T19:30:00Z","v":13246,"vw":19.319683},{"c":19.28,"h":19.32,"l":19.235,"n":390,"o":19.32,"t":"2026-10-15T19:35:00Z","v":20147,"vw":19.284034},{"c":19.375,"h":19.375,"l":19.27,"n":355,"o":19.28,"t":"2026-10-15T19:40:00Z","v":17576,"vw":19.301856},{"c":19.31,"h":19.3899,"l":19.31,"n":661,"o":19.36,"t":"2026-10-15T19:45:00Z","v":49400,"vw":19.345075},{"c":19.325,"h":19.37,"l":19.26,"n":773,"o":19.3,"t":"2026-10-15T19:50:00Z","v":48134,"vw":19.314214},{"c":19.37,"h":19.395,"l":19.325,"n":2136,"o":19.33,"t":"2026-10-15T19:55:00Z","v":127398,"vw":19.37035},{"c":19.35,"h":19.35,"l":19.35,"n":28,"o":19.35,"t":"2026-10-15T20:00:00Z","v":174034,"vw":19.35},{"c":19.3218,"h":19.3218,"l":19.3218,"n":5,"o":19.3218,"t":"2026-10-16T12:25:00Z","v":208,"vw":19.3218},{"c":19.5227,"h":19.5227,"l":19.32,"n":188,"o":19.33,"t":"2026-10-16T13:30:00Z","v":43177,"vw":19.372871},{"c":19.36,"h":19.54,"l":19.3,"n":125,"o":19.53,"t":"2026-10-16T13:35:00Z","v":4920,"vw":19.434039},{"c":19.4,"h":19.4,"l":19.29,"n":239,"o":19.36,"t":"2026-10-16T13:40:00Z","v":11718,"vw":19.366163},{"c":19.3,"h":19.38,"l":19.3,"n":110,"o":19.37,"t":"2026-10-16T13:45:00Z","v":3215,"vw":19.326905},{"c":19.28,"h":19.37,"l":19.27,"n":245,"o":19.27,"t":"2026-10-16T13:50:00Z","v":9670,"vw":19.351764},{"c":19.28,"h":19.31,"l":19.28,"n":114,"o":19.3,"t":"2026-10-16T13:55:00Z","v":7308,"vw":19.284698},{"c":19.09,"h":19.285,"l":19.08,"n":299,"o":19.285,"t":"2026-10-16T14:00:00Z","v":9506,"vw":19.16614},{"c":18.995,"h":19.085,"l":18.995,"n":132,"o":19.08,"t":"2026-10-16T14:05:00Z","v":2812,"vw":19.063287},{"c":19.02,"h":19.03,"l":18.96,"n":277,"o":19,"t":"2026-10-16T14:10:00Z","v":12558,"vw":18.988735},{"c":19.065,"h":19.08,"l":19.02,"n":245,"o":19.02,"t":"2026-10-16T14:15:00Z","v":9972,"vw":19.055628},{"c":19.07,"h":19.09,"l":19.065,"n":108,"o":19.065,"t":"2026-10-16T14:20:00Z","v":3291,"vw":19.080031},{"c":19.025,"h":19.08,"l":19.025,"n":92,"o":19.08,"t":"2026-10-16T14:25:00Z","v":4569,"vw":19.042796},{"c":19.125,"h":19.145,"l":18.955,"n":465,"o":19,"t":"2026-10-16T14:30:00Z","v":29196,"vw":19.084572},{"c":19.08,"h":19.14,"l":19.08,"n":215,"o":19.14,"t":"2026-10-16T14:35:00Z","v":8867,"vw":19.099009},{"c":19.125,"h":19.125,"l":19.06,"n":347,"o":19.07,"t":"2026-10-16T14:40:00Z","v":24083,"vw":19.094102},{"c":19.11,"h":19.13,"l":19.09,"n":361,"o":19.125,"t":"2026-10-16T14:45:00Z","v":22780,"vw":19.115831},{"c":19.04,"h":19.14,"l":19.04,"n":448,"o":19.12,"t":"2026-10-16T14:50:00Z","v":48957,"vw":19.104007},{"c":19.03,"h":19.07,"l":19.02,"n":235,"o":19.05,"t":"2026-10-16T14:55:00Z","v":8953,"vw":19.052686},{"c":19.07,"h":19.11,"l":19.01,"n":299,"o":19.03,"t":"2026-10-16T15:00:00Z","v":16946,"vw":19.043784},{"c":19,"h":19.07,"l":18.975,"n":256,"o":19.07,"t":"2026-10-16T15:05:00Z","v":15639,"vw":19.013763},{"c":19,"h":19.025,"l":18.98,"n":122,"o":19,"t":"2026-10-16T15:10:00Z","v":8176,"vw":19.002455},{"c":18.97,"h":18.99,"l":18.96,"n":169,"o":18.99,"t":"2026-10-16T15:15:00Z","v":8330,"vw":18.979537},{"c":19,"h":19.005,"l":18.97,"n":170,"o":18.97,"t":"2026-10-16T15:20:00Z","v":5289,"vw":18.984217},{"c":18.97,"h":19,"l":18.97,"n":163,"o":19,"t":"2026-10-16T15:25:00Z","v":4462,"vw":18.979821},{"c":18.99,"h":19,"l":18.97,"n":117,"o":18.97,"t":"2026-10-16T15:30:00Z","v":3774,"vw":18.981545},{"c":18.99,"h":19.01,"l":18.935,"n":274,"o":18.99,"t":"2026-10-16T15:35:00Z","v":12655,"vw":18.967949},{"c":18.98,"h":18.985,"l":18.955,"n":74,"o":18.985,"t":"2026-10-16T15:40:00Z","v":2425,"vw":18.971488},{"c":19,"h":19.01,"l":18.99,"n":111,"o":18.99,"t":"2026-10-16T15:45:00Z","v":2642,"vw":18.999444},{"c":18.88,"h":18.99,"l":18.85,"n":294,"o":18.99,"t":"2026-10-16T15:50:00Z","v":23329,"vw":18.879792},{"c":18.8,"h":18.87,"l":18.78,"n":211,"o":18.87,"t":"2026-10-16T15:55:00Z","v":5749,"vw":18.823389},{"c":18.78,"h":18.8,"l":18.78,"n":141,"o":18.79,"t":"2026-10-16T16:00:00Z","v":3919,"vw":18.79087},{"c":18.8,"h":18.815,"l":18.795,"n":162,"o":18.795,"t":"2026-10-16T16:05:00Z","v":7055,"vw":18.804419},{"c":18.835,"h":18.835,"l":18.8,"n":188,"o":18.8,"t":"2026-10-16T16:10:00Z","v":4800,"vw":18.818242},{"c":18.8,"h":18.84,"l":18.78,"n":133,"o":18.84,"t":"2026-10-16T16:15:00Z","v":3775,"vw":18.798413},{"c":18.795,"h":18.81,"l":18.795,"n":105,"o":18.8,"t":"2026-10-16T16:20:00Z","v":4032,"vw":18.80362},{"c":18.78,"h":18.79,"l":18.76,"n":80,"o":18.78,"t":"2026-10-16T16:25:00Z","v":2175,"vw":18.779074},{"c":18.6906,"h":18.775,"l":18.69,"n":163,"o":18.775,"t":"2026-10-16T16:30:00Z","v":6231,"vw":18.737997},{"c":18.7051,"h":18.7165,"l":18.685,"n":251,"o":18.71,"t":"2026-10-16T16:35:00Z","v":15989,"vw":18.695283},{"c":18.68,"h":18.705,"l":18.62,"n":526,"o":18.705,"t":"2026-10-16T16:40:00Z","v":56060,"vw":18.651238},{"c":18.62,"h":18.69,"l":18.62,"n":225,"o":18.68,"t":"2026-10-16T16:45:00Z","v":9668,"vw":18.674795},{"c":18.63,"h":18.63,"l":18.595,"n":186,"o":18.6201,"t":"2026-10-16T16:50:00Z","v":5412,"vw":18.613035},{"c":18.595,"h":18.635,"l":18.595,"n":113,"o":18.635,"t":"2026-10-16T16:55:00Z","v":3405,"vw":18.617641},{"c":18.58,"h":18.59,"l":18.58,"n":22,"o":18.59,"t":"2026-10-16T17:00:00Z","v":528,"vw":18.585215},{"c":18.55,"h":18.58,"l":18.54,"n":193,"o":18.55,"t":"2026-10-16T17:05:00Z","v":7260,"vw":18.560947},{"c":18.53,"h":18.56,"l":18.525,"n":190,"o":18.55,"t":"2026-10-16T17:10:00Z","v":7389,"vw":18.538359},{"c":18.505,"h":18.53,"l":18.48,"n":224,"o":18.52,"t":"2026-10-16T17:15:00Z","v":8562,"vw":18.509902},{"c":18.5,"h":18.52,"l":18.4546,"n":295,"o":18.51,"t":"2026-10-16T17:20:00Z","v":13504,"vw":18.504938},{"c":18.475,"h":18.52,"l":18.45,"n":178,"o":18.51,"t":"2026-10-16T17:25:00Z","v":8941,"vw":18.488601},{"c":18.4768,"h":18.49,"l":18.455,"n":117,"o":18.48,"t":"2026-10-16T17:30:00Z","v":3749,"vw":18.474197},{"c":18.49,"h":18.505,"l":18.47,"n":125,"o":18.505,"t":"2026-10-16T17:35:00Z","v":3637,"vw":18.480177},{"c":18.47,"h":18.56,"l":18.47,"n":285,"o":18.475,"t":"2026-10-16T17:40:00Z","v":21791,"vw":18.491004},{"c":18.46,"h":18.47,"l":18.46,"n":90,"o":18.47,"t":"2026-10-16T17:45:00Z","v":2333,"vw":18.46226},{"c":18.43,"h":18.485,"l":18.43,"n":227,"o":18.46,"t":"2026-10-16T17:50:00Z","v":9740,"vw":18.459908},{"c":18.39,"h":18.435,"l":18.39,"n":137,"o":18.43,"t":"2026-10-16T17:55:00Z","v":4926,"vw":18.423569},{"c":18.34,"h":18.39,"l":18.33,"n":190,"o":18.39,"t":"2026-10-16T18:00:00Z","v":9094,"vw":18.364746},{"c":18.39,"h":18.4,"l":18.335,"n":164,"o":18.335,"t":"2026-10-16T18:05:00Z","v":5397,"vw":18.359502},{"c":18.42,"h":18.42,"l":18.375,"n":91,"o":18.38,"t":"2026-10-16T18:10:00Z","v":3183,"vw":18.395835},{"c":18.36,"h":18.405,"l":18.35,"n":104,"o":18.405,"t":"2026-10-16T18:15:00Z","v":3874,"vw":18.367305},{"c":18.38,"h":18.38,"l":18.35,"n":113,"o":18.36,"t":"2026-10-16T18:20:00Z","v":4460,"vw":18.369372},{"c":18.3577,"h":18.39,"l":18.3577,"n":107,"o":18.39,"t":"2026-10-16T18:25:00Z","v":3880,"vw":18.372008},{"c":18.34,"h":18.37,"l":18.34,"n":125,"o":18.36,"t":"2026-10-16T18:30:00Z","v":6057,"vw":18.356858},{"c":18.34,"h":18.34,"l":18.31,"n":136,"o":18.32,"t":"2026-10-16T18:35:00Z","v":3300,"vw":18.317273},{"c":18.335,"h":18.36,"l":18.31,"n":150,"o":18.35,"t":"2026-10-16T18:40:00Z","v":6195,"vw":18.328556},{"c":18.45,"h":18.46,"l":18.31,"n":510,"o":18.32,"t":"2026-10-16T18:45:00Z","v":63402,"vw":18.407999},{"c":18.47,"h":18.47,"l":18.4,"n":316,"o":18.4551,"t":"2026-10-16T18:50:00Z","v":29727,"vw":18.425177},{"c":18.495,"h":18.5,"l":18.45,"n":233,"o":18.45,"t":"2026-10-16T18:55:00Z","v":14107,"vw":18.486458},{"c":18.49,"h":18.52,"l":18.42,"n":300,"o":18.5,"t":"2026-10-16T19:00:00Z","v":27906,"vw":18.468634},{"c":18.36,"h":18.49,"l":18.36,"n":293,"o":18.49,"t":"2026-10-16T19:05:00Z","v":21349,"vw":18.435166},{"c":18.365,"h":18.39,"l":18.32,"n":276,"o":18.36,"t":"2026-10-16T19:10:00Z","v":16232,"vw":18.362594},{"c":18.385,"h":18.405,"l":18.38,"n":231,"o":18.38,"t":"2026-10-16T19:15:00Z","v":11564,"vw":18.392225},{"c":18.485,"h":18.485,"l":18.4,"n":190,"o":18.4,"t":"2026-10-16T19:20:00Z","v":7821,"vw":18.432097},{"c":18.42,"h":18.47,"l":18.37,"n":234,"o":18.46,"t":"2026-10-16T19:25:00Z","v":11143,"vw":18.416952},{"c":18.42,"h":18.43,"l":18.405,"n":301,"o":18.42,"t":"2026-10-16T19:30:00Z","v":13651,"vw":18.418765},{"c":18.51,"h":18.51,"l":18.4,"n":443,"o":18.41,"t":"2026-10-16T19:35:00Z","v":24269,"vw":18.469478},{"c":18.46,"h":18.54,"l":18.46,"n":303,"o":18.52,"t":"2026-10-16T19:40:00Z","v":14599,"vw":18.505788},{"c":18.455,"h":18.465,"l":18.43,"n":385,"o":18.45,"t":"2026-10-16T19:45:00Z","v":18355,"vw":18.448812},{"c":18.44,"h":18.47,"l":18.42,"n":612,"o":18.44,"t":"2026-10-16T19:50:00Z","v":30113,"vw":18.449652},{"c":18.47,"h":18.47,"l":18.41,"n":1681,"o":18.45,"t":"2026-10-16T19:55:00Z","v":105051,"vw":18.447},{"c":18.47,"h":18.47,"l":18.47,"n":25,"o":18.47,"t":"2026-10-16T20:00:00Z","v":226055,"vw":18.47},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-19T13:25:00Z","v":332,"vw":18.26},{"c":18.445,"h":18.48,"l":18.43,"n":18,"o":18.43,"t":"2026-10-19T13:30:00Z","v":11520,"vw":18.431441},{"c":18.33,"h":18.445,"l":18.27,"n":45,"o":18.445,"t":"2026-10-19T13:35:00Z","v":3945,"vw":18.38884},{"c":18.24,"h":18.405,"l":18.23,"n":58,"o":18.32,"t":"2026-10-19T13:40:00Z","v":3163,"vw":18.322819},{"c":18.235,"h":18.29,"l":18.2,"n":119,"o":18.23,"t":"2026-10-19T13:45:00Z","v":10171,"vw":18.247906},{"c":18.245,"h":18.355,"l":18.23,"n":117,"o":18.235,"t":"2026-10-19T13:50:00Z","v":7787,"vw":18.293413},{"c":18.29,"h":18.3,"l":18.27,"n":62,"o":18.27,"t":"2026-10-19T13:55:00Z","v":1778,"vw":18.284545},{"c":18.235,"h":18.325,"l":18.235,"n":161,"o":18.29,"t":"2026-10-19T14:00:00Z","v":11235,"vw":18.289585},{"c":18.225,"h":18.275,"l":18.225,"n":54,"o":18.25,"t":"2026-10-19T14:05:00Z","v":3037,"vw":18.255166},{"c":18.24,"h":18.24,"l":18.21,"n":127,"o":18.225,"t":"2026-10-19T14:10:00Z","v":3707,"vw":18.227692},{"c":18.295,"h":18.295,"l":18.235,"n":132,"o":18.235,"t":"2026-10-19T14:15:00Z","v":5022,"vw":18.26593},{"c":18.28,"h":18.36,"l":18.25,"n":275,"o":18.295,"t":"2026-10-19T14:20:00Z","v":16013,"vw":18.305541},{"c":18.295,"h":18.305,"l":18.27,"n":118,"o":18.28,"t":"2026-10-19T14:25:00Z","v":6000,"vw":18.284881},{"c":18.28,"h":18.32,"l":18.28,"n":151,"o":18.295,"t":"2026-10-19T14:30:00Z","v":7623,"vw":18.299466},{"c":18.29,"h":18.31,"l":18.285,"n":116,"o":18.29,"t":"2026-10-19T14:35:00Z","v":7417,"vw":18.299598},{"c":18.245,"h":18.305,"l":18.24,"n":105,"o":18.29,"t":"2026-10-19T14:40:00Z","v":5075,"vw":18.276493},{"c":18.295,"h":18.295,"l":18.245,"n":94,"o":18.245,"t":"2026-10-19T14:45:00Z","v":4486,"vw":18.280214},{"c":18.305,"h":18.325,"l":18.29,"n":115,"o":18.29,"t":"2026-10-19T14:50:00Z","v":6310,"vw":18.304954},{"c":18.295,"h":18.315,"l":18.29,"n":67,"o":18.3,"t":"2026-10-19T14:55:00Z","v":3293,"vw":18.302052},{"c":18.32,"h":18.32,"l":18.295,"n":110,"o":18.295,"t":"2026-10-19T15:00:00Z","v":6695,"vw":18.314581},{"c":18.33,"h":18.33,"l":18.32,"n":78,"o":18.33,"t":"2026-10-19T15:05:00Z","v":4356,"vw":18.32488},{"c":18.365,"h":18.39,"l":18.33,"n":168,"o":18.33,"t":"2026-10-19T15:10:00Z","v":9520,"vw":18.369723},{"c":18.37,"h":18.4,"l":18.365,"n":110,"o":18.365,"t":"2026-10-19T15:15:00Z","v":7108,"vw":18.386903},{"c":18.395,"h":18.41,"l":18.36,"n":116,"o":18.37,"t":"2026-10-19T15:20:00Z","v":5703,"vw":18.379786},{"c":18.395,"h":18.4,"l":18.38,"n":83,"o":18.39,"t":"2026-10-19T15:25:00Z","v":4498,"vw":18.389152},{"c":18.38,"h":18.41,"l":18.38,"n":65,"o":18.41,"t":"2026-10-19T15:30:00Z","v":4014,"vw":18.387438},{"c":18.39,"h":18.42,"l":18.385,"n":159,"o":18.39,"t":"2026-10-19T15:35:00Z","v":8988,"vw":18.393886},{"c":18.39,"h":18.4,"l":18.385,"n":74,"o":18.39,"t":"2026-10-19T15:40:00Z","v":3163,"vw":18.393236},{"c":18.38,"h":18.395,"l":18.375,"n":134,"o":18.39,"t":"2026-10-19T15:45:00Z","v":5732,"vw":18.381527},{"c":18.355,"h":18.38,"l":18.345,"n":147,"o":18.38,"t":"2026-10-19T15:50:00Z","v":6125,"vw":18.357524},{"c":18.35,"h":18.36,"l":18.3401,"n":62,"o":18.355,"t":"2026-10-19T15:55:00Z","v":2922,"vw":18.350898},{"c":18.34,"h":18.355,"l":18.31,"n":115,"o":18.355,"t":"2026-10-19T16:00:00Z","v":5062,"vw":18.328846},{"c":18.33,"h":18.35,"l":18.325,"n":63,"o":18.34,"t":"2026-10-19T16:05:00Z","v":2819,"vw":18.339745},{"c":18.345,"h":18.355,"l":18.325,"n":107,"o":18.33,"t":"2026-10-19T16:10:00Z","v":5234,"vw":18.345714},{"c":18.365,"h":18.38,"l":18.345,"n":77,"o":18.35,"t":"2026-10-19T16:15:00Z","v":3811,"vw":18.367322},{"c":18.36,"h":18.37,"l":18.35,"n":84,"o":18.365,"t":"2026-10-19T16:20:00Z","v":3284,"vw":18.358687},{"c":18.35,"h":18.35,"l":18.35,"n":49,"o":18.35,"t":"2026-10-19T16:25:00Z","v":1425,"vw":18.35},{"c":18.31,"h":18.35,"l":18.31,"n":128,"o":18.35,"t":"2026-10-19T16:30:00Z","v":6783,"vw":18.334562},{"c":18.305,"h":18.34,"l":18.305,"n":56,"o":18.32,"t":"2026-10-19T16:35:00Z","v":2520,"vw":18.316208},{"c":18.295,"h":18.32,"l":18.29,"n":188,"o":18.305,"t":"2026-10-19T16:40:00Z","v":12320,"vw":18.301509},{"c":18.3,"h":18.3,"l":18.285,"n":66,"o":18.29,"t":"2026-10-19T16:45:00Z","v":2473,"vw":18.290588},{"c":18.295,"h":18.31,"l":18.295,"n":75,"o":18.3,"t":"2026-10-19T16:50:00Z","v":2116,"vw":18.301667},{"c":18.295,"h":18.3,"l":18.29,"n":146,"o":18.295,"t":"2026-10-19T16:55:00Z","v":7717,"vw":18.29496},{"c":18.27,"h":18.3,"l":18.265,"n":108,"o":18.295,"t":"2026-10-19T17:00:00Z","v":3872,"vw":18.284031},{"c":18.27,"h":18.2795,"l":18.265,"n":33,"o":18.27,"t":"2026-10-19T17:05:00Z","v":1590,"vw":18.269433},{"c":18.29,"h":18.29,"l":18.2601,"n":176,"o":18.27,"t":"2026-10-19T17:10:00Z","v":7067,"vw":18.276814},{"c":18.315,"h":18.315,"l":18.29,"n":103,"o":18.29,"t":"2026-10-19T17:15:00Z","v":2715,"vw":18.306936},{"c":18.32,"h":18.32,"l":18.305,"n":64,"o":18.31,"t":"2026-10-19T17:20:00Z","v":2029,"vw":18.312857},{"c":18.32,"h":18.32,"l":18.32,"n":43,"o":18.32,"t":"2026-10-19T17:25:00Z","v":1064,"vw":18.32},{"c":18.3,"h":18.3193,"l":18.3,"n":48,"o":18.3193,"t":"2026-10-19T17:30:00Z","v":1540,"vw":18.310442},{"c":18.28,"h":18.29,"l":18.27,"n":106,"o":18.29,"t":"2026-10-19T17:35:00Z","v":6262,"vw":18.27663},{"c":18.29,"h":18.305,"l":18.27,"n":205,"o":18.28,"t":"2026-10-19T17:40:00Z","v":11003,"vw":18.285995},{"c":18.285,"h":18.29,"l":18.285,"n":90,"o":18.29,"t":"2026-10-19T17:45:00Z","v":2740,"vw":18.2885},{"c":18.29,"h":18.295,"l":18.28,"n":94,"o":18.285,"t":"2026-10-19T17:50:00Z","v":4608,"vw":18.287415},{"c":18.31,"h":18.31,"l":18.3,"n":105,"o":18.3,"t":"2026-10-19T17:55:00Z","v":3944,"vw":18.305},{"c":18.32,"h":18.32,"l":18.31,"n":65,"o":18.32,"t":"2026-10-19T18:00:00Z","v":2624,"vw":18.3195},{"c":18.27,"h":18.3101,"l":18.27,"n":110,"o":18.3101,"t":"2026-10-19T18:05:00Z","v":4508,"vw":18.295994},{"c":18.26,"h":18.29,"l":18.26,"n":96,"o":18.28,"t":"2026-10-19T18:10:00Z","v":4122,"vw":18.276618},{"c":18.27,"h":18.28,"l":18.27,"n":56,"o":18.27,"t":"2026-10-19T18:15:00Z","v":3113,"vw":18.273206},{"c":18.245,"h":18.28,"l":18.245,"n":124,"o":18.28,"t":"2026-10-19T18:20:00Z","v":5651,"vw":18.263782},{"c":18.22,"h":18.255,"l":18.21,"n":181,"o":18.245,"t":"2026-10-19T18:25:00Z","v":7968,"vw":18.235157},{"c":18.2,"h":18.215,"l":18.2,"n":98,"o":18.21,"t":"2026-10-19T18:30:00Z","v":4290,"vw":18.209635},{"c":18.15,"h":18.2,"l":18.15,"n":176,"o":18.2,"t":"2026-10-19T18:35:00Z","v":10644,"vw":18.164009},{"c":18.155,"h":18.175,"l":18.15,"n":172,"o":18.15,"t":"2026-10-19T18:40:00Z","v":8546,"vw":18.165197},{"c":18.19,"h":18.19,"l":18.16,"n":171,"o":18.16,"t":"2026-10-19T18:45:00Z","v":8534,"vw":18.169903},{"c":18.195,"h":18.22,"l":18.17,"n":435,"o":18.18,"t":"2026-10-19T18:50:00Z","v":32206,"vw":18.190906},{"c":18.21,"h":18.22,"l":18.1901,"n":155,"o":18.195,"t":"2026-10-19T18:55:00Z","v":9728,"vw":18.200662},{"c":18.2,"h":18.23,"l":18.19,"n":222,"o":18.21,"t":"2026-10-19T19:00:00Z","v":13794,"vw":18.206414},{"c":18.17,"h":18.2,"l":18.17,"n":118,"o":18.2,"t":"2026-10-19T19:05:00Z","v":6858,"vw":18.188086},{"c":18.165,"h":18.205,"l":18.16,"n":319,"o":18.17,"t":"2026-10-19T19:10:00Z","v":19611,"vw":18.1778},{"c":18.16,"h":18.175,"l":18.135,"n":281,"o":18.165,"t":"2026-10-19T19:15:00Z","v":20344,"vw":18.155865},{"c":18.165,"h":18.185,"l":18.135,"n":291,"o":18.16,"t":"2026-10-19T19:20:00Z","v":22212,"vw":18.169067},{"c":18.185,"h":18.19,"l":18.155,"n":283,"o":18.165,"t":"2026-10-19T19:25:00Z","v":17304,"vw":18.163955},{"c":18.23,"h":18.235,"l":18.18,"n":202,"o":18.18,"t":"2026-10-19T19:30:00Z","v":7939,"vw":18.220184},{"c":18.205,"h":18.25,"l":18.2,"n":432,"o":18.22,"t":"2026-10-19T19:35:00Z","v":31347,"vw":18.223768},{"c":18.22,"h":18.22,"l":18.19,"n":298,"o":18.2,"t":"2026-10-19T19:40:00Z","v":17408,"vw":18.207192},{"c":18.165,"h":18.22,"l":18.16,"n":313,"o":18.22,"t":"2026-10-19T19:45:00Z","v":16456,"vw":18.182217},{"c":18.165,"h":18.17,"l":18.13,"n":626,"o":18.16,"t":"2026-10-19T19:50:00Z","v":33139,"vw":18.150018},{"c":18.17,"h":18.18,"l":18.12,"n":1798,"o":18.165,"t":"2026-10-19T19:55:00Z","v":128595,"vw":18.144055},{"c":18.17,"h":18.17,"l":18.17,"n":36,"o":18.17,"t":"2026-10-19T20:00:00Z","v":178059,"vw":18.17},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-19T20:05:00Z","v":166,"vw":18.1},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-20T12:00:00Z","v":400,"vw":18.14},{"c":18.435,"h":18.435,"l":18.265,"n":139,"o":18.28,"t":"2026-10-20T13:30:00Z","v":16544,"vw":18.303258},{"c":18.61,"h":18.63,"l":18.465,"n":73,"o":18.465,"t":"2026-10-20T13:35:00Z","v":3192,"vw":18.531178},{"c":18.661,"h":18.661,"l":18.58,"n":83,"o":18.635,"t":"2026-10-20T13:40:00Z","v":3394,"vw":18.627155},{"c":18.785,"h":18.79,"l":18.661,"n":77,"o":18.661,"t":"2026-10-20T13:45:00Z","v":3279,"vw":18.75893},{"c":18.756,"h":18.83,"l":18.74,"n":168,"o":18.795,"t":"2026-10-20T13:50:00Z","v":7876,"vw":18.780239},{"c":18.751,"h":18.751,"l":18.685,"n":94,"o":18.74,"t":"2026-10-20T13:55:00Z","v":4770,"vw":18.710194},{"c":18.71,"h":18.765,"l":18.69,"n":47,"o":18.765,"t":"2026-10-20T14:00:00Z","v":2030,"vw":18.732761},{"c":18.715,"h":18.715,"l":18.59,"n":127,"o":18.62,"t":"2026-10-20T14:05:00Z","v":5819,"vw":18.645913},{"c":18.6899,"h":18.7276,"l":18.6899,"n":103,"o":18.72,"t":"2026-10-20T14:10:00Z","v":4102,"vw":18.713052},{"c":18.68,"h":18.69,"l":18.645,"n":120,"o":18.68,"t":"2026-10-20T14:15:00Z","v":6154,"vw":18.668235},{"c":18.745,"h":18.765,"l":18.68,"n":92,"o":18.7,"t":"2026-10-20T14:20:00Z","v":3873,"vw":18.72087},{"c":18.72,"h":18.73,"l":18.71,"n":103,"o":18.73,"t":"2026-10-20T14:25:00Z","v":4164,"vw":18.723611},{"c":18.79,"h":18.8,"l":18.74,"n":97,"o":18.74,"t":"2026-10-20T14:30:00Z","v":3648,"vw":18.766416},{"c":18.75,"h":18.79,"l":18.7128,"n":129,"o":18.79,"t":"2026-10-20T14:35:00Z","v":7258,"vw":18.760726},{"c":18.73,"h":18.75,"l":18.73,"n":54,"o":18.75,"t":"2026-10-20T14:40:00Z","v":1252,"vw":18.738},{"c":18.71,"h":18.75,"l":18.7,"n":129,"o":18.73,"t":"2026-10-20T14:45:00Z","v":4725,"vw":18.723961},{"c":18.78,"h":18.78,"l":18.725,"n":114,"o":18.725,"t":"2026-10-20T14:50:00Z","v":3503,"vw":18.751207},{"c":18.8,"h":18.8,"l":18.765,"n":126,"o":18.7714,"t":"2026-10-20T14:55:00Z","v":4637,"vw":18.780739},{"c":18.81,"h":18.81,"l":18.785,"n":123,"o":18.79,"t":"2026-10-20T15:00:00Z","v":3251,"vw":18.801552},{"c":18.85,"h":18.85,"l":18.8,"n":119,"o":18.8,"t":"2026-10-20T15:05:00Z","v":4336,"vw":18.81803},{"c":18.815,"h":18.86,"l":18.81,"n":206,"o":18.84,"t":"2026-10-20T15:10:00Z","v":11153,"vw":18.834416},{"c":18.8,"h":18.845,"l":18.8,"n":142,"o":18.815,"t":"2026-10-20T15:15:00Z","v":4958,"vw":18.821548},{"c":18.78,"h":18.795,"l":18.775,"n":128,"o":18.79,"t":"2026-10-20T15:20:00Z","v":3802,"vw":18.785133},{"c":18.79,"h":18.815,"l":18.78,"n":143,"o":18.78,"t":"2026-10-20T15:25:00Z","v":5048,"vw":18.794832},{"c":18.75,"h":18.765,"l":18.73,"n":139,"o":18.765,"t":"2026-10-20T15:30:00Z","v":5562,"vw":18.745424},{"c":18.74,"h":18.74,"l":18.72,"n":157,"o":18.74,"t":"2026-10-20T15:35:00Z","v":6218,"vw":18.730118},{"c":18.78,"h":18.79,"l":18.74,"n":88,"o":18.74,"t":"2026-10-20T15:40:00Z","v":3033,"vw":18.763863},{"c":18.76,"h":18.77,"l":18.745,"n":123,"o":18.77,"t":"2026-10-20T15:45:00Z","v":5958,"vw":18.761707},{"c":18.765,"h":18.77,"l":18.75,"n":125,"o":18.75,"t":"2026-10-20T15:50:00Z","v":6138,"vw":18.762811},{"c":18.71,"h":18.76,"l":18.71,"n":177,"o":18.76,"t":"2026-10-20T15:55:00Z","v":11518,"vw":18.734149},{"c":18.68,"h":18.71,"l":18.66,"n":139,"o":18.71,"t":"2026-10-20T16:00:00Z","v":5172,"vw":18.685477},{"c":18.655,"h":18.69,"l":18.655,"n":153,"o":18.675,"t":"2026-10-20T16:05:00Z","v":6348,"vw":18.672009},{"c":18.67,"h":18.67,"l":18.64,"n":168,"o":18.65,"t":"2026-10-20T16:10:00Z","v":8781,"vw":18.655036},{"c":18.645,"h":18.7,"l":18.645,"n":86,"o":18.685,"t":"2026-10-20T16:15:00Z","v":2940,"vw":18.663565},{"c":18.66,"h":18.69,"l":18.64,"n":258,"o":18.64,"t":"2026-10-20T16:20:00Z","v":26607,"vw":18.665529},{"c":18.695,"h":18.7,"l":18.67,"n":91,"o":18.67,"t":"2026-10-20T16:25:00Z","v":4607,"vw":18.686599},{"c":18.71,"h":18.72,"l":18.7,"n":91,"o":18.72,"t":"2026-10-20T16:30:00Z","v":4579,"vw":18.713176},{"c":18.72,"h":18.74,"l":18.71,"n":114,"o":18.71,"t":"2026-10-20T16:35:00Z","v":3480,"vw":18.723342},{"c":18.73,"h":18.74,"l":18.73,"n":54,"o":18.73,"t":"2026-10-20T16:40:00Z","v":2376,"vw":18.730592},{"c":18.72,"h":18.74,"l":18.715,"n":167,"o":18.735,"t":"2026-10-20T16:45:00Z","v":4273,"vw":18.724095},{"c":18.69,"h":18.72,"l":18.685,"n":168,"o":18.71,"t":"2026-10-20T16:50:00Z","v":6949,"vw":18.694759},{"c":18.71,"h":18.71,"l":18.7,"n":99,"o":18.7,"t":"2026-10-20T16:55:00Z","v":2239,"vw":18.705},{"c":18.69,"h":18.74,"l":18.66,"n":552,"o":18.715,"t":"2026-10-20T17:00:00Z","v":65509,"vw":18.692217},{"c":18.695,"h":18.7,"l":18.685,"n":42,"o":18.685,"t":"2026-10-20T17:05:00Z","v":1747,"vw":18.696999},{"c":18.72,"h":18.72,"l":18.68,"n":116,"o":18.69,"t":"2026-10-20T17:10:00Z","v":5353,"vw":18.696092},{"c":18.74,"h":18.75,"l":18.72,"n":101,"o":18.72,"t":"2026-10-20T17:15:00Z","v":11525,"vw":18.731361},{"c":18.76,"h":18.76,"l":18.745,"n":94,"o":18.745,"t":"2026-10-20T17:20:00Z","v":1825,"vw":18.753333},{"c":18.81,"h":18.81,"l":18.75,"n":225,"o":18.765,"t":"2026-10-20T17:25:00Z","v":32815,"vw":18.765982},{"c":18.79,"h":18.82,"l":18.79,"n":112,"o":18.8,"t":"2026-10-20T17:30:00Z","v":8184,"vw":18.80083},{"c":18.78,"h":18.8,"l":18.78,"n":65,"o":18.78,"t":"2026-10-20T17:35:00Z","v":1555,"vw":18.788333},{"c":18.805,"h":18.805,"l":18.785,"n":137,"o":18.79,"t":"2026-10-20T17:40:00Z","v":5779,"vw":18.792121},{"c":18.795,"h":18.81,"l":18.79,"n":132,"o":18.81,"t":"2026-10-20T17:45:00Z","v":3610,"vw":18.79975},{"c":18.78,"h":18.79,"l":18.78,"n":81,"o":18.79,"t":"2026-10-20T17:50:00Z","v":2896,"vw":18.785694},{"c":18.77,"h":18.79,"l":18.77,"n":115,"o":18.78,"t":"2026-10-20T17:55:00Z","v":5493,"vw":18.779462},{"c":18.675,"h":18.775,"l":18.655,"n":317,"o":18.775,"t":"2026-10-20T18:00:00Z","v":37149,"vw":18.695542},{"c":18.65,"h":18.67,"l":18.65,"n":198,"o":18.665,"t":"2026-10-20T18:05:00Z","v":9444,"vw":18.658292},{"c":18.648,"h":18.66,"l":18.62,"n":227,"o":18.66,"t":"2026-10-20T18:10:00Z","v":15677,"vw":18.647581},{"c":18.64,"h":18.65,"l":18.625,"n":198,"o":18.63,"t":"2026-10-20T18:15:00Z","v":28423,"vw":18.632101},{"c":18.66,"h":18.66,"l":18.635,"n":171,"o":18.635,"t":"2026-10-20T18:20:00Z","v":18434,"vw":18.643375},{"c":18.67,"h":18.67,"l":18.64,"n":157,"o":18.65,"t":"2026-10-20T18:25:00Z","v":6086,"vw":18.652118},{"c":18.66,"h":18.66,"l":18.65,"n":97,"o":18.66,"t":"2026-10-20T18:30:00Z","v":4040,"vw":18.653997},{"c":18.63,"h":18.67,"l":18.63,"n":108,"o":18.66,"t":"2026-10-20T18:35:00Z","v":4082,"vw":18.641531},{"c":18.66,"h":18.66,"l":18.64,"n":103,"o":18.64,"t":"2026-10-20T18:40:00Z","v":6319,"vw":18.653535},{"c":18.705,"h":18.715,"l":18.67,"n":283,"o":18.67,"t":"2026-10-20T18:45:00Z","v":14234,"vw":18.694741},{"c":18.73,"h":18.73,"l":18.71,"n":162,"o":18.71,"t":"2026-10-20T18:50:00Z","v":3816,"vw":18.722429},{"c":18.72,"h":18.73,"l":18.71,"n":140,"o":18.73,"t":"2026-10-20T18:55:00Z","v":3644,"vw":18.723009},{"c":18.73,"h":18.74,"l":18.72,"n":185,"o":18.72,"t":"2026-10-20T19:00:00Z","v":10199,"vw":18.730176},{"c":18.72,"h":18.725,"l":18.71,"n":194,"o":18.72,"t":"2026-10-20T19:05:00Z","v":10034,"vw":18.715133},{"c":18.665,"h":18.71,"l":18.65,"n":357,"o":18.7,"t":"2026-10-20T19:10:00Z","v":25611,"vw":18.679504},{"c":18.63,"h":18.66,"l":18.63,"n":191,"o":18.65,"t":"2026-10-20T19:15:00Z","v":8178,"vw":18.649087},{"c":18.565,"h":18.63,"l":18.565,"n":227,"o":18.63,"t":"2026-10-20T19:20:00Z","v":9613,"vw":18.585525},{"c":18.58,"h":18.59,"l":18.555,"n":243,"o":18.565,"t":"2026-10-20T19:25:00Z","v":12543,"vw":18.570831},{"c":18.6,"h":18.63,"l":18.59,"n":587,"o":18.6,"t":"2026-10-20T19:30:00Z","v":48932,"vw":18.604404},{"c":18.595,"h":18.63,"l":18.58,"n":571,"o":18.59,"t":"2026-10-20T19:35:00Z","v":82692,"vw":18.603966},{"c":18.6,"h":18.605,"l":18.585,"n":203,"o":18.59,"t":"2026-10-20T19:40:00Z","v":8631,"vw":18.596431},{"c":18.62,"h":18.645,"l":18.59,"n":728,"o":18.6,"t":"2026-10-20T19:45:00Z","v":65434,"vw":18.617398},{"c":18.645,"h":18.65,"l":18.59,"n":1310,"o":18.61,"t":"2026-10-20T19:50:00Z","v":106150,"vw":18.626695},{"c":18.645,"h":18.66,"l":18.63,"n":1123,"o":18.63,"t":"2026-10-20T19:55:00Z","v":64679,"vw":18.649095},{"c":18.64,"h":18.64,"l":18.64,"n":22,"o":18.64,"t":"2026-10-20T20:00:00Z","v":611527,"vw":18.64},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-20T20:40:00Z","v":200,"vw":18.5},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T08:00:00Z","v":116,"vw":18.55},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-21T09:00:00Z","v":160,"vw":18.64},{"c":18.65,"h":18.65,"l":18.64,"n":8,"o":18.65,"t":"2026-10-21T13:05:00Z","v":312,"vw":18.646667},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-10-21T13:25:00Z","v":211,"vw":18.5},{"c":18.42,"h":18.61,"l":18.39,"n":122,"o":18.53,"t":"2026-10-21T13:30:00Z","v":74872,"vw":18.501671},{"c":18.54,"h":18.5899,"l":18.48,"n":21,"o":18.555,"t":"2026-10-21T13:35:00Z","v":1609,"vw":18.545509},{"c":18.66,"h":18.735,"l":18.605,"n":96,"o":18.605,"t":"2026-10-21T13:40:00Z","v":6231,"vw":18.692161},{"c":18.7,"h":18.7,"l":18.6,"n":78,"o":18.67,"t":"2026-10-21T13:45:00Z","v":4505,"vw":18.650467},{"c":18.675,"h":18.685,"l":18.63,"n":85,"o":18.63,"t":"2026-10-21T13:50:00Z","v":3480,"vw":18.665774},{"c":18.615,"h":18.69,"l":18.61,"n":150,"o":18.68,"t":"2026-10-21T13:55:00Z","v":4685,"vw":18.66777},{"c":18.47,"h":18.61,"l":18.46,"n":74,"o":18.61,"t":"2026-10-21T14:00:00Z","v":4001,"vw":18.519407},{"c":18.43,"h":18.45,"l":18.37,"n":209,"o":18.43,"t":"2026-10-21T14:05:00Z","v":6940,"vw":18.398501},{"c":18.54,"h":18.54,"l":18.44,"n":175,"o":18.44,"t":"2026-10-21T14:10:00Z","v":7297,"vw":18.511412},{"c":18.54,"h":18.58,"l":18.535,"n":144,"o":18.535,"t":"2026-10-21T14:15:00Z","v":4137,"vw":18.563462},{"c":18.56,"h":18.56,"l":18.525,"n":151,"o":18.54,"t":"2026-10-21T14:20:00Z","v":9242,"vw":18.533447},{"c":18.56,"h":18.56,"l":18.54,"n":88,"o":18.55,"t":"2026-10-21T14:25:00Z","v":3520,"vw":18.556311},{"c":18.555,"h":18.555,"l":18.55,"n":48,"o":18.55,"t":"2026-10-21T14:30:00Z","v":1850,"vw":18.553444},{"c":18.55,"h":18.575,"l":18.545,"n":141,"o":18.56,"t":"2026-10-21T14:35:00Z","v":5696,"vw":18.561536},{"c":18.62,"h":18.625,"l":18.55,"n":88,"o":18.55,"t":"2026-10-21T14:40:00Z","v":3565,"vw":18.603398},{"c":18.63,"h":18.63,"l":18.58,"n":81,"o":18.62,"t":"2026-10-21T14:45:00Z","v":3633,"vw":18.60721},{"c":18.66,"h":18.68,"l":18.655,"n":100,"o":18.659,"t":"2026-10-21T14:50:00Z","v":3292,"vw":18.666221},{"c":18.6376,"h":18.64,"l":18.635,"n":29,"o":18.635,"t":"2026-10-21T14:55:00Z","v":1019,"vw":18.636257},{"c":18.59,"h":18.625,"l":18.59,"n":123,"o":18.62,"t":"2026-10-21T15:00:00Z","v":4602,"vw":18.601298},{"c":18.5614,"h":18.59,"l":18.5614,"n":35,"o":18.59,"t":"2026-10-21T15:05:00Z","v":868,"vw":18.57785},{"c":18.6,"h":18.6,"l":18.565,"n":79,"o":18.565,"t":"2026-10-21T15:10:00Z","v":3621,"vw":18.588165},{"c":18.6,"h":18.63,"l":18.6,"n":90,"o":18.61,"t":"2026-10-21T15:15:00Z","v":2803,"vw":18.612143},{"c":18.59,"h":18.605,"l":18.59,"n":79,"o":18.59,"t":"2026-10-21T15:20:00Z","v":2087,"vw":18.600041},{"c":18.64,"h":18.64,"l":18.595,"n":86,"o":18.595,"t":"2026-10-21T15:25:00Z","v":3756,"vw":18.614924},{"c":18.63,"h":18.65,"l":18.63,"n":57,"o":18.65,"t":"2026-10-21T15:30:00Z","v":1995,"vw":18.640536},{"c":18.61,"h":18.63,"l":18.6,"n":72,"o":18.62,"t":"2026-10-21T15:35:00Z","v":1805,"vw":18.614616},{"c":18.575,"h":18.6,"l":18.57,"n":118,"o":18.6,"t":"2026-10-21T15:40:00Z","v":3258,"vw":18.581801},{"c":18.64,"h":18.67,"l":18.58,"n":1419,"o":18.58,"t":"2026-10-21T15:45:00Z","v":111649,"vw":18.646573},{"c":18.64,"h":18.65,"l":18.63,"n":84,"o":18.65,"t":"2026-10-21T15:50:00Z","v":3230,"vw":18.646196},{"c":18.63,"h":18.64,"l":18.63,"n":89,"o":18.64,"t":"2026-10-21T15:55:00Z","v":2642,"vw":18.638935},{"c":18.64,"h":18.645,"l":18.63,"n":117,"o":18.64,"t":"2026-10-21T16:00:00Z","v":5136,"vw":18.638862},{"c":18.62,"h":18.64,"l":18.59,"n":98,"o":18.63,"t":"2026-10-21T16:05:00Z","v":4571,"vw":18.619217},{"c":18.63,"h":18.63,"l":18.61,"n":37,"o":18.61,"t":"2026-10-21T16:10:00Z","v":1462,"vw":18.619444},{"c":18.62,"h":18.625,"l":18.61,"n":115,"o":18.625,"t":"2026-10-21T16:15:00Z","v":3074,"vw":18.616206},{"c":18.635,"h":18.64,"l":18.61,"n":191,"o":18.615,"t":"2026-10-21T16:20:00Z","v":7846,"vw":18.621055},{"c":18.63,"h":18.635,"l":18.63,"n":31,"o":18.63,"t":"2026-10-21T16:25:00Z","v":983,"vw":18.63125},{"c":18.66,"h":18.66,"l":18.64,"n":80,"o":18.64,"t":"2026-10-21T16:30:00Z","v":3693,"vw":18.652641},{"c":18.7,"h":18.7,"l":18.65,"n":223,"o":18.66,"t":"2026-10-21T16:35:00Z","v":8261,"vw":18.683979},{"c":18.66,"h":18.71,"l":18.66,"n":186,"o":18.71,"t":"2026-10-21T16:40:00Z","v":5951,"vw":18.675365},{"c":18.67,"h":18.67,"l":18.645,"n":130,"o":18.66,"t":"2026-10-21T16:45:00Z","v":4651,"vw":18.656108},{"c":18.66,"h":18.66,"l":18.66,"n":40,"o":18.66,"t":"2026-10-21T16:50:00Z","v":877,"vw":18.66},{"c":18.63,"h":18.66,"l":18.63,"n":99,"o":18.66,"t":"2026-10-21T16:55:00Z","v":2825,"vw":18.650269},{"c":18.64,"h":18.65,"l":18.62,"n":111,"o":18.62,"t":"2026-10-21T17:00:00Z","v":3521,"vw":18.633636},{"c":18.624,"h":18.63,"l":18.624,"n":54,"o":18.63,"t":"2026-10-21T17:05:00Z","v":3539,"vw":18.626211},{"c":18.61,"h":18.625,"l":18.61,"n":122,"o":18.625,"t":"2026-10-21T17:10:00Z","v":4296,"vw":18.61499},{"c":18.62,"h":18.62,"l":18.6,"n":77,"o":18.6,"t":"2026-10-21T17:15:00Z","v":3761,"vw":18.615898},{"c":18.6,"h":18.62,"l":18.6,"n":60,"o":18.61,"t":"2026-10-21T17:20:00Z","v":2872,"vw":18.612965},{"c":18.61,"h":18.62,"l":18.605,"n":91,"o":18.605,"t":"2026-10-21T17:25:00Z","v":3014,"vw":18.613772},{"c":18.625,"h":18.63,"l":18.605,"n":91,"o":18.61,"t":"2026-10-21T17:30:00Z","v":3418,"vw":18.612573},{"c":18.62,"h":18.63,"l":18.62,"n":56,"o":18.625,"t":"2026-10-21T17:35:00Z","v":2159,"vw":18.623069},{"c":18.625,"h":18.625,"l":18.61,"n":88,"o":18.62,"t":"2026-10-21T17:40:00Z","v":3103,"vw":18.619334},{"c":18.64,"h":18.64,"l":18.62,"n":70,"o":18.62,"t":"2026-10-21T17:45:00Z","v":2927,"vw":18.633376},{"c":18.65,"h":18.66,"l":18.625,"n":104,"o":18.63,"t":"2026-10-21T17:50:00Z","v":4281,"vw":18.633622},{"c":18.63,"h":18.635,"l":18.63,"n":29,"o":18.635,"t":"2026-10-21T17:55:00Z","v":909,"vw":18.63125},{"c":18.635,"h":18.64,"l":18.63,"n":52,"o":18.635,"t":"2026-10-21T18:00:00Z","v":2542,"vw":18.636713},{"c":18.635,"h":18.635,"l":18.63,"n":39,"o":18.63,"t":"2026-10-21T18:05:00Z","v":1475,"vw":18.634412},{"c":18.655,"h":18.66,"l":18.635,"n":88,"o":18.635,"t":"2026-10-21T18:10:00Z","v":4808,"vw":18.646858},{"c":18.66,"h":18.665,"l":18.66,"n":52,"o":18.665,"t":"2026-10-21T18:15:00Z","v":3016,"vw":18.664321},{"c":18.675,"h":18.675,"l":18.66,"n":153,"o":18.66,"t":"2026-10-21T18:20:00Z","v":5542,"vw":18.668815},{"c":18.68,"h":18.68,"l":18.675,"n":71,"o":18.675,"t":"2026-10-21T18:25:00Z","v":2008,"vw":18.675606},{"c":18.705,"h":18.705,"l":18.69,"n":72,"o":18.69,"t":"2026-10-21T18:30:00Z","v":3441,"vw":18.696589},{"c":18.685,"h":18.7,"l":18.685,"n":98,"o":18.7,"t":"2026-10-21T18:35:00Z","v":2977,"vw":18.691087},{"c":18.68,"h":18.685,"l":18.67,"n":115,"o":18.68,"t":"2026-10-21T18:40:00Z","v":5336,"vw":18.67643},{"c":18.63,"h":18.68,"l":18.62,"n":232,"o":18.68,"t":"2026-10-21T18:45:00Z","v":9877,"vw":18.646198},{"c":18.61,"h":18.64,"l":18.61,"n":130,"o":18.62,"t":"2026-10-21T18:50:00Z","v":4121,"vw":18.622974},{"c":18.545,"h":18.61,"l":18.54,"n":185,"o":18.61,"t":"2026-10-21T18:55:00Z","v":5524,"vw":18.558109},{"c":18.525,"h":18.565,"l":18.505,"n":408,"o":18.54,"t":"2026-10-21T19:00:00Z","v":33181,"vw":18.525521},{"c":18.54,"h":18.555,"l":18.51,"n":138,"o":18.545,"t":"2026-10-21T19:05:00Z","v":5370,"vw":18.53},{"c":18.51,"h":18.53,"l":18.48,"n":127,"o":18.53,"t":"2026-10-21T19:10:00Z","v":4825,"vw":18.497704},{"c":18.56,"h":18.57,"l":18.51,"n":172,"o":18.51,"t":"2026-10-21T19:15:00Z","v":6519,"vw":18.549626},{"c":18.57,"h":18.5899,"l":18.565,"n":179,"o":18.565,"t":"2026-10-21T19:20:00Z","v":8870,"vw":18.57594},{"c":18.65,"h":18.65,"l":18.59,"n":245,"o":18.59,"t":"2026-10-21T19:25:00Z","v":12486,"vw":18.613492},{"c":18.65,"h":18.66,"l":18.63,"n":264,"o":18.63,"t":"2026-10-21T19:30:00Z","v":18092,"vw":18.644783},{"c":18.655,"h":18.66,"l":18.64,"n":141,"o":18.65,"t":"2026-10-21T19:35:00Z","v":5446,"vw":18.650833},{"c":18.61,"h":18.65,"l":18.61,"n":276,"o":18.65,"t":"2026-10-21T19:40:00Z","v":13031,"vw":18.625177},{"c":18.645,"h":18.66,"l":18.615,"n":309,"o":18.615,"t":"2026-10-21T19:45:00Z","v":11972,"vw":18.637275},{"c":18.63,"h":18.64,"l":18.6,"n":626,"o":18.64,"t":"2026-10-21T19:50:00Z","v":37736,"vw":18.628686},{"c":18.64,"h":18.66,"l":18.6,"n":1404,"o":18.625,"t":"2026-10-21T19:55:00Z","v":110148,"vw":18.639922},{"c":18.63,"h":18.63,"l":18.63,"n":24,"o":18.63,"t":"2026-10-21T20:00:00Z","v":148542,"vw":18.63}],"history":[{"c":17.2,"h":17.63,"l":17.16,"n":7926,"o":17.44,"t":"2024-10-21T04:00:00Z","v":602965,"vw":17.279812},{"c":17.25,"h":17.43,"l":17,"n":7425,"o":17.15,"t":"2024-10-22T04:00:00Z","v":541743,"vw":17.2422},{"c":17.44,"h":17.56,"l":17.0877,"n":9614,"o":17.17,"t":"2024-10-23T04:00:00Z","v":676773,"vw":17.390413},{"c":17.5,"h":17.6,"l":17.135,"n":10615,"o":17.55,"t":"2024-10-24T04:00:00Z","v":718144,"vw":17.400522},{"c":17.32,"h":17.85,"l":17.24,"n":9126,"o":17.65,"t":"2024-10-25T04:00:00Z","v":667370,"vw":17.411961},{"c":17.17,"h":17.59,"l":17.09,"n":11201,"o":17.44,"t":"2024-10-28T04:00:00Z","v":691228,"vw":17.237081},{"c":17.52,"h":17.75,"l":16.98,"n":7991,"o":17.04,"t":"2024-10-29T04:00:00Z","v":729213,"vw":17.517749},{"c":18,"h":18.1,"l":17.43,"n":8344,"o":17.44,"t":"2024-10-30T04:00:00Z","v":622214,"vw":17.923679},{"c":17.42,"h":18.1384,"l":17.38,"n":9932,"o":17.95,"t":"2024-10-31T04:00:00Z","v":1020506,"vw":17.561893},{"c":17.44,"h":17.605,"l":17.26,"n":9273,"o":17.49,"t":"2024-11-01T04:00:00Z","v":697328,"vw":17.424165},{"c":17.44,"h":17.6,"l":17.26,"n":13306,"o":17.48,"t":"2024-11-04T05:00:00Z","v":932526,"vw":17.431268},{"c":17.84,"h":17.85,"l":17.17,"n":14410,"o":17.44,"t":"2024-11-05T05:00:00Z","v":1078466,"vw":17.678119},{"c":17.95,"h":19.43,"l":17.82,"n":24895,"o":19.14,"t":"2024-11-06T05:00:00Z","v":1858936,"vw":18.144619},{"c":18.3,"h":18.795,"l":17.86,"n":24212,"o":18.05,"t":"2024-11-07T05:00:00Z","v":2452349,"vw":18.338479},{"c":20.99,"h":22.24,"l":19.88,"n":46865,"o":20.59,"t":"2024-11-08T05:00:00Z","v":5427563,"vw":20.785235},{"c":23.17,"h":23.22,"l":21.25,"n":27439,"o":21.35,"t":"2024-11-11T05:00:00Z","v":2291980,"vw":22.524459},{"c":22.63,"h":23,"l":22.04,"n":21894,"o":22.91,"t":"2024-11-12T05:00:00Z","v":2241106,"vw":22.435514},{"c":21.63,"h":23.13,"l":21.59,"n":19823,"o":22.96,"t":"2024-11-13T05:00:00Z","v":1531925,"vw":21.885234},{"c":21.77,"h":21.81,"l":21.05,"n":22028,"o":21.73,"t":"2024-11-14T05:00:00Z","v":1998109,"vw":21.493718},{"c":21.93,"h":22.04,"l":21.31,"n":19964,"o":21.58,"t":"2024-11-15T05:00:00Z","v":1610109,"vw":21.768383},{"c":21.79,"h":22.31,"l":21.67,"n":19319,"o":22.05,"t":"2024-11-18T05:00:00Z","v":1656616,"vw":21.901815},{"c":22.43,"h":22.435,"l":21.51,"n":16379,"o":21.52,"t":"2024-11-19T05:00:00Z","v":1512260,"vw":22.153347},{"c":22.36,"h":22.51,"l":22.15,"n":18642,"o":22.33,"t":"2024-11-20T05:00:00Z","v":1375402,"vw":22.314943},{"c":22.93,"h":23.09,"l":22.1,"n":13659,"o":22.36,"t":"2024-11-21T05:00:00Z","v":1580245,"vw":22.724123},{"c":22.92,"h":23.31,"l":22.71,"n":12306,"o":23.03,"t":"2024-11-22T05:00:00Z","v":1033718,"vw":23.000805},{"c":22.95,"h":23.33,"l":22.66,"n":14456,"o":23.13,"t":"2024-11-25T05:00:00Z","v":1269574,"vw":22.929232},{"c":22.46,"h":22.8,"l":22.24,"n":17060,"o":22.8,"t":"2024-11-26T05:00:00Z","v":1605050,"vw":22.444118},{"c":23.3,"h":23.36,"l":22.45,"n":15787,"o":22.73,"t":"2024-11-27T05:00:00Z","v":1355729,"vw":23.019928},{"c":22.71,"h":23.4,"l":22.33,"n":11071,"o":23.22,"t":"2024-11-29T05:00:00Z","v":854150,"vw":22.722573},{"c":23.14,"h":23.19,"l":22.55,"n":20045,"o":23.03,"t":"2024-12-02T05:00:00Z","v":1859614,"vw":22.966259},{"c":22.7,"h":23.23,"l":22.36,"n":13132,"o":23.14,"t":"2024-12-03T05:00:00Z","v":1220529,"vw":22.697405},{"c":22.05,"h":22.735,"l":21.83,"n":12249,"o":22.57,"t":"2024-12-04T05:00:00Z","v":1024202,"vw":22.101506},{"c":21.32,"h":22.0085,"l":21.13,"n":12802,"o":22,"t":"2024-12-05T05:00:00Z","v":837929,"vw":21.345009},{"c":21.47,"h":21.75,"l":21.32,"n":13849,"o":21.45,"t":"2024-12-06T05:00:00Z","v":1010992,"vw":21.546897},{"c":20.99,"h":21.67,"l":20.88,"n":18049,"o":21.46,"t":"2024-12-09T05:00:00Z","v":1112277,"vw":21.0956},{"c":20.41,"h":21.03,"l":20.36,"n":21469,"o":20.91,"t":"2024-12-10T05:00:00Z","v":1536342,"vw":20.564654},{"c":20.36,"h":20.63,"l":20.12,"n":19122,"o":20.5,"t":"2024-12-11T05:00:00Z","v":1257734,"vw":20.358296},{"c":20.2,"h":20.52,"l":20.14,"n":13170,"o":20.35,"t":"2024-12-12T05:00:00Z","v":1131707,"vw":20.325183},{"c":19.98,"h":20.43,"l":19.8301,"n":13729,"o":20.26,"t":"2024-12-13T05:00:00Z","v":2090494,"vw":19.968197},{"c":21.13,"h":21.505,"l":19.92,"n":19010,"o":20,"t":"2024-12-16T05:00:00Z","v":1650313,"vw":20.818928},{"c":21.49,"h":21.75,"l":21.06,"n":18762,"o":21.06,"t":"2024-12-17T05:00:00Z","v":1444771,"vw":21.425798},{"c":20.71,"h":21.67,"l":20.53,"n":22140,"o":21.51,"t":"2024-12-18T05:00:00Z","v":1770984,"vw":21.060991},{"c":20.47,"h":21.04,"l":20.44,"n":16771,"o":21,"t":"2024-12-19T05:00:00Z","v":1113335,"vw":20.632033},{"c":20.13,"h":20.6,"l":20.05,"n":18033,"o":20.22,"t":"2024-12-20T05:00:00Z","v":2249393,"vw":20.229242},{"c":19.84,"h":20.565,"l":19.68,"n":12251,"o":20.15,"t":"2024-12-23T05:00:00Z","v":666087,"vw":19.861719},{"c":20.24,"h":20.38,"l":19.86,"n":6915,"o":19.91,"t":"2024-12-24T05:00:00Z","v":364100,"vw":20.225338},{"c":20.23,"h":20.43,"l":19.975,"n":8304,"o":19.98,"t":"2024-12-26T05:00:00Z","v":639007,"vw":20.246452},{"c":20.25,"h":20.35,"l":19.8,"n":9246,"o":20.11,"t":"2024-12-27T05:00:00Z","v":599686,"vw":20.165629},{"c":20.13,"h":20.265,"l":19.765,"n":12539,"o":20.09,"t":"2024-12-30T05:00:00Z","v":1225843,"vw":20.074825},{"c":20.62,"h":20.655,"l":20.17,"n":14266,"o":20.29,"t":"2024-12-31T05:00:00Z","v":1128732,"vw":20.522116},{"c":20.1,"h":20.87,"l":20,"n":11278,"o":20.69,"t":"2025-01-02T05:00:00Z","v":798256,"vw":20.200297},{"c":20.45,"h":20.57,"l":20.18,"n":10324,"o":20.3,"t":"2025-01-03T05:00:00Z","v":580815,"vw":20.424978},{"c":19.47,"h":20.6,"l":19.13,"n":18973,"o":20.59,"t":"2025-01-06T05:00:00Z","v":1722981,"vw":19.511022},{"c":19.26,"h":19.455,"l":18.75,"n":17304,"o":19.42,"t":"2025-01-07T05:00:00Z","v":1523600,"vw":19.09814},{"c":18.72,"h":19.14,"l":18.7,"n":13011,"o":19.05,"t":"2025-01-08T05:00:00Z","v":1225820,"vw":18.773281},{"c":17.8,"h":18.485,"l":17.5,"n":23559,"o":18.19,"t":"2025-01-10T05:00:00Z","v":2344606,"vw":17.764371},{"c":19.01,"h":19.06,"l":17.59,"n":21906,"o":17.68,"t":"2025-01-13T05:00:00Z","v":1497898,"vw":18.679913},{"c":19.03,"h":19.235,"l":18.595,"n":18820,"o":18.61,"t":"2025-01-14T05:00:00Z","v":1417269,"vw":18.906993},{"c":19.95,"h":20.01,"l":19.27,"n":16670,"o":19.56,"t":"2025-01-15T05:00:00Z","v":1334540,"vw":19.836343},{"c":20.09,"h":20.69,"l":19.94,"n":20343,"o":20.03,"t":"2025-01-16T05:00:00Z","v":2014960,"vw":20.156512},{"c":20.03,"h":20.31,"l":19.835,"n":15072,"o":20.27,"t":"2025-01-17T05:00:00Z","v":1026591,"vw":20.054718},{"c":19.36,"h":20.285,"l":19.16,"n":18640,"o":20.18,"t":"2025-01-21T05:00:00Z","v":1507422,"vw":19.434568},{"c":19.16,"h":19.78,"l":19.05,"n":15602,"o":19.33,"t":"2025-01-22T05:00:00Z","v":1200780,"vw":19.228549},{"c":18.44,"h":19.23,"l":18.15,"n":24932,"o":19.1,"t":"2025-01-23T05:00:00Z","v":5706203,"vw":18.346732},{"c":19.17,"h":19.47,"l":18.16,"n":23796,"o":18.54,"t":"2025-01-24T05:00:00Z","v":1974871,"vw":18.900736},{"c":18.79,"h":19.61,"l":18.73,"n":20035,"o":19.01,"t":"2025-01-27T05:00:00Z","v":1407983,"vw":19.006206},{"c":19.2,"h":19.5,"l":18.605,"n":18414,"o":18.71,"t":"2025-01-28T05:00:00Z","v":1174344,"vw":19.269796},{"c":19.84,"h":19.975,"l":18.78,"n":17525,"o":18.78,"t":"2025-01-29T05:00:00Z","v":1161181,"vw":19.578562},{"c":19.53,"h":20.53,"l":19.35,"n":11363,"o":20,"t":"2025-01-30T05:00:00Z","v":708878,"vw":19.768668},{"c":19.33,"h":20.17,"l":19.27,"n":11210,"o":19.61,"t":"2025-01-31T05:00:00Z","v":621783,"vw":19.43457},{"c":19.95,"h":20.325,"l":18.925,"n":18623,"o":18.95,"t":"2025-02-03T05:00:00Z","v":1112861,"vw":19.947904},{"c":19.81,"h":19.965,"l":19.49,"n":13068,"o":19.9,"t":"2025-02-04T05:00:00Z","v":901516,"vw":19.776437},{"c":19.72,"h":20.3,"l":19.66,"n":14766,"o":19.95,"t":"2025-02-05T05:00:00Z","v":967308,"vw":19.888018},{"c":20.2,"h":20.33,"l":19.6608,"n":15771,"o":19.82,"t":"2025-02-06T05:00:00Z","v":982064,"vw":20.097668},{"c":20.4,"h":20.53,"l":19.96,"n":13597,"o":20.25,"t":"2025-02-07T05:00:00Z","v":781327,"vw":20.345015},{"c":21.27,"h":21.31,"l":20.3,"n":16715,"o":20.52,"t":"2025-02-10T05:00:00Z","v":1172248,"vw":21.09548},{"c":20.05,"h":21.1,"l":19.9342,"n":13957,"o":21.1,"t":"2025-02-11T05:00:00Z","v":1142109,"vw":20.208839},{"c":20.21,"h":20.36,"l":19.7253,"n":14474,"o":19.84,"t":"2025-02-12T05:00:00Z","v":2256235,"vw":20.208627},{"c":19.99,"h":20.3425,"l":19.855,"n":13149,"o":20.34,"t":"2025-02-13T05:00:00Z","v":907537,"vw":20.001339},{"c":19.51,"h":20.16,"l":19.3,"n":20709,"o":20.16,"t":"2025-02-14T05:00:00Z","v":1331666,"vw":19.540926},{"c":19.65,"h":19.81,"l":19.29,"n":15229,"o":19.55,"t":"2025-02-18T05:00:00Z","v":996320,"vw":19.618534},{"c":19.01,"h":19.705,"l":18.99,"n":15165,"o":19.51,"t":"2025-02-19T05:00:00Z","v":897579,"vw":19.100237},{"c":18.74,"h":19.75,"l":18.48,"n":14015,"o":19.05,"t":"2025-02-20T05:00:00Z","v":923905,"vw":18.753996},{"c":17.66,"h":18.97,"l":17.54,"n":18505,"o":18.95,"t":"2025-02-21T05:00:00Z","v":1516197,"vw":17.844641},{"c":17.33,"h":17.94,"l":17.2,"n":33297,"o":17.75,"t":"2025-02-24T05:00:00Z","v":3036636,"vw":17.425501},{"c":17.64,"h":17.995,"l":17.29,"n":35290,"o":17.55,"t":"2025-02-25T05:00:00Z","v":2906789,"vw":17.630353},{"c":11.05,"h":11.2,"l":8.62,"n":143297,"o":9.075,"t":"2025-02-26T05:00:00Z","v":25426760,"vw":10.366255},{"c":10.91,"h":11.6,"l":10.615,"n":79027,"o":11.04,"t":"2025-02-27T05:00:00Z","v":9152767,"vw":11.151649},{"c":11.4,"h":11.505,"l":10.81,"n":40057,"o":10.84,"t":"2025-02-28T05:00:00Z","v":4836958,"vw":11.340615},{"c":10.76,"h":11.65,"l":10.6,"n":36619,"o":11.35,"t":"2025-03-03T05:00:00Z","v":3568938,"vw":10.960351},{"c":10.64,"h":10.9797,"l":10.36,"n":35963,"o":10.67,"t":"2025-03-04T05:00:00Z","v":3062711,"vw":10.672042},{"c":10.74,"h":10.845,"l":10.5,"n":21713,"o":10.77,"t":"2025-03-05T05:00:00Z","v":2164625,"vw":10.718214},{"c":10.06,"h":10.635,"l":10.04,"n":37758,"o":10.54,"t":"2025-03-06T05:00:00Z","v":3659457,"vw":10.259062},{"c":10.26,"h":10.275,"l":9.765,"n":32541,"o":10.08,"t":"2025-03-07T05:00:00Z","v":4353455,"vw":10.086697},{"c":9.87,"h":10.49,"l":9.64,"n":39199,"o":10.19,"t":"2025-03-10T04:00:00Z","v":3907344,"vw":9.946146},{"c":9.82,"h":10.265,"l":9.81,"n":33139,"o":9.95,"t":"2025-03-11T04:00:00Z","v":2795552,"vw":9.937558},{"c":10.08,"h":10.27,"l":9.97,"n":25575,"o":10,"t":"2025-03-12T04:00:00Z","v":3108895,"vw":10.10906},{"c":10.1,"h":10.42,"l":9.96,"n":23043,"o":10.15,"t":"2025-03-13T04:00:00Z","v":2040539,"vw":10.166036},{"c":10.54,"h":10.6,"l":10.2,"n":20542,"o":10.3,"t":"2025-03-14T04:00:00Z","v":1584816,"vw":10.499198},{"c":10.45,"h":10.6372,"l":10.31,"n":18744,"o":10.47,"t":"2025-03-17T04:00:00Z","v":1384755,"vw":10.46437},{"c":10.39,"h":10.62,"l":10.28,"n":19480,"o":10.53,"t":"2025-03-18T04:00:00Z","v":1561838,"vw":10.393915},{"c":10.29,"h":10.5,"l":10.18,"n":20325,"o":10.36,"t":"2025-03-19T04:00:00Z","v":1658986,"vw":10.33347},{"c":10.12,"h":10.33,"l":10.065,"n":19432,"o":10.25,"t":"2025-03-20T04:00:00Z","v":1463083,"vw":10.147545},{"c":9.96,"h":10.18,"l":9.88,"n":23230,"o":10.04,"t":"2025-03-21T04:00:00Z","v":2690758,"vw":10.022905},{"c":10.06,"h":10.58,"l":9.9,"n":30650,"o":10.16,"t":"2025-03-24T04:00:00Z","v":6019741,"vw":10.102989},{"c":10.21,"h":10.4,"l":10,"n":24543,"o":10.11,"t":"2025-03-25T04:00:00Z","v":2751148,"vw":10.23491},{"c":10.025,"h":10.41,"l":9.79,"n":25416,"o":10.41,"t":"2025-03-26T04:00:00Z","v":3283457,"vw":9.994729},{"c":9.95,"h":10.22,"l":9.9,"n":20272,"o":10.04,"t":"2025-03-27T04:00:00Z","v":2129119,"vw":10.00394},{"c":9.6,"h":10,"l":9.57,"n":21988,"o":9.91,"t":"2025-03-28T04:00:00Z","v":1569123,"vw":9.66223},{"c":9.5,"h":9.635,"l":9.4,"n":14186,"o":9.42,"t":"2025-03-31T04:00:00Z","v":1374636,"vw":9.519852},{"c":9.56,"h":9.65,"l":9.44,"n":15596,"o":9.47,"t":"2025-04-01T04:00:00Z","v":1356400,"vw":9.535616},{"c":9.83,"h":10.025,"l":9.38,"n":14668,"o":9.39,"t":"2025-04-02T04:00:00Z","v":1254310,"vw":9.755371},{"c":9.29,"h":9.56,"l":9.12,"n":20514,"o":9.35,"t":"2025-04-03T04:00:00Z","v":1762092,"vw":9.301945},{"c":9.1,"h":9.365,"l":8.94,"n":32435,"o":8.99,"t":"2025-04-04T04:00:00Z","v":3171565,"vw":9.14325},{"c":9.02,"h":9.41,"l":8.61,"n":31307,"o":8.88,"t":"2025-04-07T04:00:00Z","v":3963838,"vw":8.997777},{"c":8.65,"h":9.5,"l":8.56,"n":27039,"o":9.37,"t":"2025-04-08T04:00:00Z","v":2542193,"vw":8.795464},{"c":9.14,"h":9.39,"l":8.56,"n":34646,"o":8.71,"t":"2025-04-09T04:00:00Z","v":3371853,"vw":9.029464},{"c":8.42,"h":9.19,"l":8.315,"n":34467,"o":9.19,"t":"2025-04-10T04:00:00Z","v":3360797,"vw":8.527652},{"c":8.53,"h":8.58,"l":8.2,"n":28833,"o":8.42,"t":"2025-04-11T04:00:00Z","v":2740963,"vw":8.456337},{"c":8.65,"h":8.725,"l":8.44,"n":23076,"o":8.63,"t":"2025-04-14T04:00:00Z","v":2267505,"vw":8.626472},{"c":8.61,"h":8.75,"l":8.43,"n":16527,"o":8.64,"t":"2025-04-15T04:00:00Z","v":1568132,"vw":8.575536},{"c":8.83,"h":9.25,"l":8.55,"n":30235,"o":8.61,"t":"2025-04-16T04:00:00Z","v":4334133,"vw":8.90126},{"c":8.88,"h":9,"l":8.7,"n":20632,"o":8.89,"t":"2025-04-17T04:00:00Z","v":2281740,"vw":8.861123},{"c":8.62,"h":8.8692,"l":8.505,"n":19366,"o":8.78,"t":"2025-04-21T04:00:00Z","v":2449928,"vw":8.616089},{"c":8.68,"h":8.875,"l":8.605,"n":38605,"o":8.73,"t":"2025-04-22T04:00:00Z","v":5704531,"vw":8.687687},{"c":8.6,"h":9.015,"l":8.54,"n":34260,"o":8.79,"t":"2025-04-23T04:00:00Z","v":3851932,"vw":8.671986},{"c":8.82,"h":8.885,"l":8.65,"n":19101,"o":8.72,"t":"2025-04-24T04:00:00Z","v":1950753,"vw":8.80028},{"c":8.94,"h":9.04,"l":8.62,"n":22924,"o":8.75,"t":"2025-04-25T04:00:00Z","v":5857948,"vw":8.853614},{"c":9.08,"h":9.09,"l":8.82,"n":18434,"o":9,"t":"2025-04-28T04:00:00Z","v":2279309,"vw":9.001341},{"c":9.3,"h":9.425,"l":9.086,"n":18314,"o":9.11,"t":"2025-04-29T04:00:00Z","v":1852748,"vw":9.313128},{"c":9.41,"h":9.48,"l":9.05,"n":14117,"o":9.12,"t":"2025-04-30T04:00:00Z","v":1563881,"vw":9.373857},{"c":9.57,"h":9.63,"l":9.355,"n":16054,"o":9.42,"t":"2025-05-01T04:00:00Z","v":1398837,"vw":9.537104},{"c":9.57,"h":9.76,"l":9.56,"n":15349,"o":9.63,"t":"2025-05-02T04:00:00Z","v":1421683,"vw":9.653348},{"c":9.72,"h":9.83,"l":9.5,"n":26056,"o":9.55,"t":"2025-05-05T04:00:00Z","v":2894538,"vw":9.70849},{"c":10.04,"h":10.105,"l":9.69,"n":33160,"o":9.83,"t":"2025-05-06T04:00:00Z","v":4003450,"vw":9.97833},{"c":10.9,"h":10.91,"l":9.79,"n":41105,"o":9.87,"t":"2025-05-07T04:00:00Z","v":5039361,"vw":10.671881},{"c":11.12,"h":11.43,"l":10.9,"n":40004,"o":10.9,"t":"2025-05-08T04:00:00Z","v":5008835,"vw":11.195774},{"c":10.89,"h":11.22,"l":10.84,"n":23923,"o":11.12,"t":"2025-05-09T04:00:00Z","v":2043832,"vw":10.964208},{"c":11.29,"h":11.41,"l":11.075,"n":25286,"o":11.37,"t":"2025-05-12T04:00:00Z","v":2676878,"vw":11.20578},{"c":11.1,"h":11.39,"l":10.91,"n":21046,"o":11.35,"t":"2025-05-13T04:00:00Z","v":2706834,"vw":11.201903},{"c":11.11,"h":11.29,"l":10.95,"n":17091,"o":11.11,"t":"2025-05-14T04:00:00Z","v":4029945,"vw":11.081456},{"c":11.33,"h":11.35,"l":11,"n":18739,"o":11.11,"t":"2025-05-15T04:00:00Z","v":1507624,"vw":11.232944},{"c":11.36,"h":11.605,"l":11.325,"n":20244,"o":11.33,"t":"2025-05-16T04:00:00Z","v":1684359,"vw":11.429231},{"c":11.55,"h":11.58,"l":11.11,"n":17652,"o":11.15,"t":"2025-05-19T04:00:00Z","v":1692752,"vw":11.525971},{"c":11.81,"h":11.82,"l":11.39,"n":17468,"o":11.55,"t":"2025-05-20T04:00:00Z","v":1498443,"vw":11.681146},{"c":11.48,"h":11.8,"l":11.22,"n":24845,"o":11.58,"t":"2025-05-21T04:00:00Z","v":2069904,"vw":11.594731},{"c":11.03,"h":11.62,"l":10.9,"n":39750,"o":11.41,"t":"2025-05-22T04:00:00Z","v":4586905,"vw":11.166033},{"c":11.03,"h":11.1792,"l":10.78,"n":23051,"o":10.85,"t":"2025-05-23T04:00:00Z","v":1960713,"vw":11.012639},{"c":10.58,"h":11.33,"l":10.38,"n":42695,"o":11.25,"t":"2025-05-27T04:00:00Z","v":4324617,"vw":10.690783},{"c":10.58,"h":10.76,"l":10.46,"n":18268,"o":10.63,"t":"2025-05-28T04:00:00Z","v":1491379,"vw":10.598069},{"c":10.34,"h":10.64,"l":10.305,"n":20466,"o":10.62,"t":"2025-05-29T04:00:00Z","v":2435853,"vw":10.392135},{"c":10.75,"h":11,"l":10.28,"n":21876,"o":10.34,"t":"2025-05-30T04:00:00Z","v":2158412,"vw":10.728908},{"c":10.79,"h":10.975,"l":10.5201,"n":22290,"o":10.75,"t":"2025-06-02T04:00:00Z","v":2134430,"vw":10.815089},{"c":10.3,"h":10.81,"l":10.25,"n":25612,"o":10.72,"t":"2025-06-03T04:00:00Z","v":2542654,"vw":10.472824},{"c":10,"h":10.42,"l":9.97,"n":26194,"o":10.36,"t":"2025-06-04T04:00:00Z","v":2895154,"vw":10.082427},{"c":10.18,"h":10.415,"l":9.965,"n":23906,"o":10.02,"t":"2025-06-05T04:00:00Z","v":2491961,"vw":10.222248},{"c":10.5,"h":10.61,"l":10.165,"n":24515,"o":10.2,"t":"2025-06-06T04:00:00Z","v":2879489,"vw":10.438969},{"c":10.27,"h":10.6,"l":10.09,"n":20798,"o":10.57,"t":"2025-06-09T04:00:00Z","v":2512120,"vw":10.253285},{"c":10.38,"h":10.6,"l":10.27,"n":17339,"o":10.41,"t":"2025-06-10T04:00:00Z","v":2004545,"vw":10.379781},{"c":10.88,"h":11.09,"l":10.42,"n":35934,"o":10.48,"t":"2025-06-11T04:00:00Z","v":3622000,"vw":10.919847},{"c":10.79,"h":10.98,"l":10.64,"n":22230,"o":10.74,"t":"2025-06-12T04:00:00Z","v":2460556,"vw":10.808447},{"c":10.7,"h":10.79,"l":10.464,"n":23564,"o":10.61,"t":"2025-06-13T04:00:00Z","v":2590533,"vw":10.641124},{"c":10.82,"h":10.9,"l":10.63,"n":26968,"o":10.75,"t":"2025-06-16T04:00:00Z","v":2648496,"vw":10.778437},{"c":10.79,"h":10.82,"l":10.58,"n":12833,"o":10.72,"t":"2025-06-17T04:00:00Z","v":1135374,"vw":10.750688},{"c":10.93,"h":11.02,"l":10.695,"n":21203,"o":10.81,"t":"2025-06-18T04:00:00Z","v":1942469,"vw":10.913652},{"c":10.85,"h":11.23,"l":10.69,"n":22576,"o":11.01,"t":"2025-06-20T04:00:00Z","v":3560970,"vw":10.880005},{"c":11.02,"h":11.06,"l":10.663,"n":21295,"o":10.91,"t":"2025-06-23T04:00:00Z","v":2085939,"vw":10.954375},{"c":11.4,"h":11.52,"l":11.18,"n":24153,"o":11.18,"t":"2025-06-24T04:00:00Z","v":4919751,"vw":11.354249},{"c":11.36,"h":11.43,"l":11.255,"n":17595,"o":11.4,"t":"2025-06-25T04:00:00Z","v":1805541,"vw":11.362172},{"c":11.34,"h":11.49,"l":11.22,"n":19315,"o":11.4,"t":"2025-06-26T04:00:00Z","v":2344515,"vw":11.357493},{"c":11.41,"h":11.645,"l":11.2641,"n":19253,"o":11.34,"t":"2025-06-27T04:00:00Z","v":2358768,"vw":11.436548},{"c":11.7,"h":11.75,"l":11.33,"n":21498,"o":11.46,"t":"2025-06-30T04:00:00Z","v":2762390,"vw":11.526032},{"c":11.63,"h":11.74,"l":11.38,"n":25753,"o":11.58,"t":"2025-07-01T04:00:00Z","v":2877154,"vw":11.573449},{"c":11.83,"h":11.88,"l":11.61,"n":19926,"o":11.65,"t":"2025-07-02T04:00:00Z","v":2602691,"vw":11.802541},{"c":11.83,"h":12.02,"l":11.8,"n":9488,"o":11.93,"t":"2025-07-03T04:00:00Z","v":818806,"vw":11.883107},{"c":11.92,"h":11.93,"l":11.66,"n":19241,"o":11.76,"t":"2025-07-07T04:00:00Z","v":2485497,"vw":11.866966},{"c":11.79,"h":12.02,"l":11.655,"n":23607,"o":11.97,"t":"2025-07-08T04:00:00Z","v":3479443,"vw":11.839032},{"c":12.16,"h":12.18,"l":11.79,"n":21470,"o":11.89,"t":"2025-07-09T04:00:00Z","v":2565870,"vw":12.026618},{"c":11.63,"h":12.12,"l":11.62,"n":18955,"o":12.09,"t":"2025-07-10T04:00:00Z","v":1808163,"vw":11.730074},{"c":11.14,"h":11.6999,"l":11.025,"n":21447,"o":11.54,"t":"2025-07-11T04:00:00Z","v":2056139,"vw":11.238291},{"c":11.27,"h":11.55,"l":11.065,"n":25816,"o":11.34,"t":"2025-07-14T04:00:00Z","v":3206693,"vw":11.268127},{"c":11.19,"h":11.32,"l":11.085,"n":18836,"o":11.31,"t":"2025-07-15T04:00:00Z","v":1628122,"vw":11.216349},{"c":11.14,"h":11.37,"l":11.04,"n":14350,"o":11.315,"t":"2025-07-16T04:00:00Z","v":1447415,"vw":11.166316},{"c":11.25,"h":11.425,"l":11.115,"n":20064,"o":11.19,"t":"2025-07-17T04:00:00Z","v":1960124,"vw":11.291433},{"c":10.84,"h":11.34,"l":10.68,"n":21899,"o":11.3,"t":"2025-07-18T04:00:00Z","v":2499869,"vw":10.877448},{"c":11.21,"h":11.23,"l":10.765,"n":20016,"o":10.87,"t":"2025-07-21T04:00:00Z","v":1943979,"vw":11.077378},{"c":11.54,"h":11.56,"l":11.26,"n":25380,"o":11.32,"t":"2025-07-22T04:00:00Z","v":2817298,"vw":11.456604},{"c":11.84,"h":11.895,"l":11.32,"n":21633,"o":11.52,"t":"2025-07-23T04:00:00Z","v":2088691,"vw":11.750181},{"c":11.81,"h":11.9199,"l":11.72,"n":17749,"o":11.83,"t":"2025-07-24T04:00:00Z","v":1384973,"vw":11.801066},{"c":11.69,"h":11.87,"l":11.64,"n":15452,"o":11.87,"t":"2025-07-25T04:00:00Z","v":1358945,"vw":11.731326},{"c":11.66,"h":11.89,"l":11.595,"n":19805,"o":11.7,"t":"2025-07-28T04:00:00Z","v":1771684,"vw":11.694748},{"c":11.59,"h":11.84,"l":11.5,"n":25961,"o":11.77,"t":"2025-07-29T04:00:00Z","v":2401817,"vw":11.606374},{"c":11.14,"h":11.67,"l":11.08,"n":34948,"o":11.62,"t":"2025-07-30T04:00:00Z","v":3229011,"vw":11.325735},{"c":10.89,"h":11.295,"l":10.845,"n":21222,"o":11.14,"t":"2025-07-31T04:00:00Z","v":1805503,"vw":10.987507},{"c":10.37,"h":10.84,"l":10.325,"n":27786,"o":10.78,"t":"2025-08-01T04:00:00Z","v":2809616,"vw":10.488302},{"c":10.33,"h":10.8,"l":10.23,"n":31844,"o":10.39,"t":"2025-08-04T04:00:00Z","v":3713843,"vw":10.355598},{"c":10.38,"h":10.76,"l":10.105,"n":35458,"o":10.76,"t":"2025-08-05T04:00:00Z","v":4015484,"vw":10.342641},{"c":12.12,"h":13.23,"l":11.85,"n":71675,"o":13.095,"t":"2025-08-06T04:00:00Z","v":7243113,"vw":12.185747},{"c":12.33,"h":12.51,"l":12.02,"n":45021,"o":12.035,"t":"2025-08-07T04:00:00Z","v":4259981,"vw":12.223497},{"c":11.79,"h":12.47,"l":11.56,"n":39082,"o":12.35,"t":"2025-08-08T04:00:00Z","v":3990909,"vw":11.836539},{"c":11.66,"h":12.14,"l":11.6,"n":25751,"o":11.96,"t":"2025-08-11T04:00:00Z","v":2584563,"vw":11.751854},{"c":11.78,"h":11.84,"l":11.565,"n":28309,"o":11.73,"t":"2025-08-12T04:00:00Z","v":2501482,"vw":11.740835},{"c":12.21,"h":12.22,"l":11.735,"n":24554,"o":11.85,"t":"2025-08-13T04:00:00Z","v":2097972,"vw":12.059942},{"c":12.15,"h":12.25,"l":11.79,"n":21039,"o":12.19,"t":"2025-08-14T04:00:00Z","v":1924229,"vw":12.072531},{"c":12.37,"h":12.47,"l":12.1219,"n":18343,"o":12.18,"t":"2025-08-15T04:00:00Z","v":1751227,"vw":12.35378},{"c":12.65,"h":12.94,"l":12.32,"n":28774,"o":12.38,"t":"2025-08-18T04:00:00Z","v":2352119,"vw":12.666259},{"c":12.35,"h":12.87,"l":12.33,"n":15493,"o":12.75,"t":"2025-08-19T04:00:00Z","v":1490934,"vw":12.411172},{"c":12.2,"h":12.38,"l":12.05,"n":18704,"o":12.28,"t":"2025-08-20T04:00:00Z","v":1468888,"vw":12.227831},{"c":12.28,"h":12.33,"l":12,"n":15404,"o":12.12,"t":"2025-08-21T04:00:00Z","v":1028507,"vw":12.249623},{"c":12.82,"h":12.85,"l":12.19,"n":18091,"o":12.33,"t":"2025-08-22T04:00:00Z","v":1334415,"vw":12.719545},{"c":12.84,"h":12.925,"l":12.71,"n":20184,"o":12.83,"t":"2025-08-25T04:00:00Z","v":1415074,"vw":12.838853},{"c":13.04,"h":13.32,"l":12.67,"n":26472,"o":12.67,"t":"2025-08-26T04:00:00Z","v":2336608,"vw":12.990054},{"c":13.07,"h":13.17,"l":12.95,"n":20281,"o":13.05,"t":"2025-08-27T04:00:00Z","v":1798460,"vw":13.07465},{"c":13.16,"h":13.245,"l":12.84,"n":17235,"o":13.13,"t":"2025-08-28T04:00:00Z","v":1267601,"vw":13.163283},{"c":13.15,"h":13.39,"l":12.98,"n":15525,"o":13.31,"t":"2025-08-29T04:00:00Z","v":2414667,"vw":13.145685},{"c":13.13,"h":13.28,"l":12.995,"n":23443,"o":13.09,"t":"2025-09-02T04:00:00Z","v":1932899,"vw":13.134116},{"c":13.18,"h":13.315,"l":13.04,"n":19827,"o":13.1,"t":"2025-09-03T04:00:00Z","v":1907558,"vw":13.156493},{"c":13.05,"h":13.18,"l":12.78,"n":19107,"o":13.12,"t":"2025-09-04T04:00:00Z","v":1670945,"vw":13.024902},{"c":12.99,"h":13.31,"l":12.69,"n":18346,"o":13.05,"t":"2025-09-05T04:00:00Z","v":1496543,"vw":12.930769},{"c":13.22,"h":13.32,"l":12.92,"n":24126,"o":13.03,"t":"2025-09-08T04:00:00Z","v":2015283,"vw":13.164778},{"c":13.07,"h":13.355,"l":13.06,"n":18690,"o":13.18,"t":"2025-09-09T04:00:00Z","v":2055322,"vw":13.157596},{"c":13.23,"h":13.25,"l":12.765,"n":24197,"o":12.99,"t":"2025-09-10T04:00:00Z","v":2434588,"vw":13.064014},{"c":13.74,"h":14.02,"l":13.19,"n":36962,"o":13.28,"t":"2025-09-11T04:00:00Z","v":3591848,"vw":13.7316},{"c":13.35,"h":13.73,"l":13.27,"n":34014,"o":13.73,"t":"2025-09-12T04:00:00Z","v":2953971,"vw":13.435146},{"c":13.06,"h":13.68,"l":12.97,"n":37470,"o":13.47,"t":"2025-09-15T04:00:00Z","v":3942567,"vw":13.140941},{"c":13.35,"h":13.49,"l":12.875,"n":21684,"o":13.06,"t":"2025-09-16T04:00:00Z","v":2092768,"vw":13.303021},{"c":13.53,"h":13.92,"l":13.385,"n":19243,"o":13.39,"t":"2025-09-17T04:00:00Z","v":1832980,"vw":13.670441},{"c":13.56,"h":13.8,"l":13.455,"n":14646,"o":13.71,"t":"2025-09-18T04:00:00Z","v":1570712,"vw":13.55317},{"c":13.12,"h":13.66,"l":12.01,"n":33426,"o":13.56,"t":"2025-09-19T04:00:00Z","v":4173472,"vw":13.123632},{"c":13.14,"h":13.28,"l":12.83,"n":22707,"o":13,"t":"2025-09-22T04:00:00Z","v":1999294,"vw":13.115942},{"c":13.05,"h":13.25,"l":12.89,"n":16744,"o":13.25,"t":"2025-09-23T04:00:00Z","v":1670836,"vw":13.021253},{"c":13.18,"h":13.265,"l":12.98,"n":13963,"o":13.12,"t":"2025-09-24T04:00:00Z","v":1255541,"vw":13.152099},{"c":13.3,"h":13.47,"l":13.075,"n":17706,"o":13.2,"t":"2025-09-25T04:00:00Z","v":1921577,"vw":13.277957},{"c":13.62,"h":13.735,"l":13.18,"n":22269,"o":13.32,"t":"2025-09-26T04:00:00Z","v":1983474,"vw":13.591954},{"c":13.52,"h":13.89,"l":13.51,"n":22725,"o":13.69,"t":"2025-09-29T04:00:00Z","v":1983442,"vw":13.653334},{"c":13.54,"h":13.64,"l":13.405,"n":20659,"o":13.54,"t":"2025-09-30T04:00:00Z","v":2382280,"vw":13.519118},{"c":13.47,"h":13.68,"l":13.305,"n":19937,"o":13.5,"t":"2025-10-01T04:00:00Z","v":1761690,"vw":13.49296},{"c":13.59,"h":13.7,"l":13.3875,"n":13633,"o":13.5,"t":"2025-10-02T04:00:00Z","v":1050363,"vw":13.551814},{"c":13.55,"h":13.75,"l":13.5,"n":15980,"o":13.64,"t":"2025-10-03T04:00:00Z","v":1153620,"vw":13.567441},{"c":13.47,"h":13.73,"l":13.41,"n":15836,"o":13.55,"t":"2025-10-06T04:00:00Z","v":1146896,"vw":13.537302},{"c":12.68,"h":13.665,"l":12.635,"n":25808,"o":13.6,"t":"2025-10-07T04:00:00Z","v":2940389,"vw":12.838577},{"c":13.03,"h":13.0907,"l":12.53,"n":19237,"o":12.68,"t":"2025-10-08T04:00:00Z","v":1463094,"vw":12.979185},{"c":12.93,"h":13.17,"l":12.825,"n":10220,"o":12.99,"t":"2025-10-09T04:00:00Z","v":750903,"vw":12.922627},{"c":12.57,"h":12.98,"l":12.52,"n":18411,"o":12.95,"t":"2025-10-10T04:00:00Z","v":1675292,"vw":12.630198},{"c":12.56,"h":12.75,"l":12.36,"n":15145,"o":12.62,"t":"2025-10-13T04:00:00Z","v":1268181,"vw":12.602206},{"c":13.02,"h":13.135,"l":12.42,"n":13763,"o":12.51,"t":"2025-10-14T04:00:00Z","v":1020476,"vw":12.936067},{"c":12.64,"h":13.06,"l":12.58,"n":15293,"o":13.03,"t":"2025-10-15T04:00:00Z","v":1365727,"vw":12.733941},{"c":12.76,"h":12.87,"l":12.555,"n":12356,"o":12.84,"t":"2025-10-16T04:00:00Z","v":921787,"vw":12.737446},{"c":12.95,"h":13.13,"l":12.73,"n":16921,"o":12.85,"t":"2025-10-17T04:00:00Z","v":1611501,"vw":12.973552},{"c":13.22,"h":13.245,"l":12.9201,"n":11108,"o":13.07,"t":"2025-10-20T04:00:00Z","v":1370000,"vw":13.188347},{"c":13.36,"h":13.5,"l":13.13,"n":13755,"o":13.22,"t":"2025-10-21T04:00:00Z","v":1136835,"vw":13.329711},{"c":13.5,"h":13.86,"l":13.27,"n":14440,"o":13.8,"t":"2025-10-22T04:00:00Z","v":1519002,"vw":13.507274},{"c":13.31,"h":13.575,"l":13.285,"n":12176,"o":13.38,"t":"2025-10-23T04:00:00Z","v":975308,"vw":13.382196},{"c":13.77,"h":14.02,"l":13.57,"n":19140,"o":13.57,"t":"2025-10-24T04:00:00Z","v":2051118,"vw":13.768745},{"c":13.91,"h":14.14,"l":13.7,"n":17547,"o":13.85,"t":"2025-10-27T04:00:00Z","v":1673893,"vw":13.862761},{"c":13.635,"h":13.99,"l":13.63,"n":14037,"o":13.86,"t":"2025-10-28T04:00:00Z","v":962236,"vw":13.759807},{"c":13.49,"h":13.82,"l":13.27,"n":19988,"o":13.48,"t":"2025-10-29T04:00:00Z","v":1611657,"vw":13.525331},{"c":12.95,"h":13.535,"l":12.9,"n":18732,"o":13.41,"t":"2025-10-30T04:00:00Z","v":1258886,"vw":13.149508},{"c":13.32,"h":13.38,"l":12.84,"n":20905,"o":12.97,"t":"2025-10-31T04:00:00Z","v":1961099,"vw":13.251035},{"c":13.43,"h":13.55,"l":13.01,"n":20971,"o":13.41,"t":"2025-11-03T05:00:00Z","v":2014526,"vw":13.404763},{"c":13.81,"h":13.94,"l":13.13,"n":36752,"o":13.25,"t":"2025-11-04T05:00:00Z","v":3387746,"vw":13.721203},{"c":13.99,"h":15.17,"l":13.53,"n":46660,"o":14.99,"t":"2025-11-05T05:00:00Z","v":4735117,"vw":14.126537},{"c":13.54,"h":13.97,"l":13.39,"n":27963,"o":13.86,"t":"2025-11-06T05:00:00Z","v":2834840,"vw":13.582041},{"c":13.56,"h":13.62,"l":13.055,"n":28383,"o":13.41,"t":"2025-11-07T05:00:00Z","v":2655712,"vw":13.326095},{"c":13.59,"h":13.8799,"l":13.43,"n":22062,"o":13.57,"t":"2025-11-10T05:00:00Z","v":1807963,"vw":13.631838},{"c":13.735,"h":14,"l":13.625,"n":15311,"o":13.67,"t":"2025-11-11T05:00:00Z","v":1101829,"vw":13.802707},{"c":13.84,"h":14.01,"l":13.63,"n":14428,"o":13.76,"t":"2025-11-12T05:00:00Z","v":1091606,"vw":13.843943},{"c":13.84,"h":14.08,"l":13.585,"n":15909,"o":13.78,"t":"2025-11-13T05:00:00Z","v":1101681,"vw":13.844402},{"c":13.92,"h":14.02,"l":13.6,"n":14931,"o":13.73,"t":"2025-11-14T05:00:00Z","v":1330386,"vw":13.907567},{"c":13.57,"h":13.99,"l":13.485,"n":17213,"o":13.94,"t":"2025-11-17T05:00:00Z","v":1283083,"vw":13.716506},{"c":13.53,"h":13.97,"l":13.34,"n":26923,"o":13.5,"t":"2025-11-18T05:00:00Z","v":1940187,"vw":13.525764},{"c":13.35,"h":13.842,"l":13.305,"n":24977,"o":13.55,"t":"2025-11-19T05:00:00Z","v":1923631,"vw":13.462174},{"c":13.1,"h":13.63,"l":13.05,"n":20159,"o":13.46,"t":"2025-11-20T05:00:00Z","v":1526741,"vw":13.208689},{"c":13.37,"h":13.66,"l":13.11,"n":22716,"o":13.14,"t":"2025-11-21T05:00:00Z","v":1751673,"vw":13.418174},{"c":13.39,"h":13.5,"l":13.2,"n":17629,"o":13.33,"t":"2025-11-24T05:00:00Z","v":1318384,"vw":13.414571},{"c":13.78,"h":13.85,"l":13.37,"n":14205,"o":13.37,"t":"2025-11-25T05:00:00Z","v":913640,"vw":13.718024},{"c":13.77,"h":14,"l":13.7,"n":12305,"o":13.73,"t":"2025-11-26T05:00:00Z","v":1086063,"vw":13.808062},{"c":13.99,"h":14.06,"l":13.8,"n":8256,"o":13.8,"t":"2025-11-28T05:00:00Z","v":593145,"vw":13.963549},{"c":13.78,"h":14.1,"l":13.67,"n":15323,"o":13.85,"t":"2025-12-01T05:00:00Z","v":1709204,"vw":13.806992},{"c":13.63,"h":14,"l":13.53,"n":15738,"o":13.87,"t":"2025-12-02T05:00:00Z","v":1100090,"vw":13.672408},{"c":13.95,"h":14.06,"l":13.6,"n":14031,"o":13.66,"t":"2025-12-03T05:00:00Z","v":1157859,"vw":13.93477},{"c":13.77,"h":14,"l":13.575,"n":15468,"o":13.94,"t":"2025-12-04T05:00:00Z","v":1287050,"vw":13.767889},{"c":13.61,"h":14.05,"l":13.56,"n":16055,"o":13.71,"t":"2025-12-05T05:00:00Z","v":1180941,"vw":13.688924},{"c":13.49,"h":13.739,"l":13.275,"n":16988,"o":13.7,"t":"2025-12-08T05:00:00Z","v":1517815,"vw":13.483672},{"c":13.59,"h":13.96,"l":13.37,"n":18069,"o":13.42,"t":"2025-12-09T05:00:00Z","v":1564317,"vw":13.717381},{"c":14.1,"h":14.28,"l":13.46,"n":19132,"o":13.56,"t":"2025-12-10T05:00:00Z","v":1689411,"vw":13.972918},{"c":14.61,"h":14.83,"l":14.06,"n":29232,"o":14.1,"t":"2025-12-11T05:00:00Z","v":3287767,"vw":14.500317},{"c":14.77,"h":14.84,"l":14.41,"n":22789,"o":14.61,"t":"2025-12-12T05:00:00Z","v":1934158,"vw":14.701525},{"c":14.34,"h":14.84,"l":14.33,"n":17917,"o":14.83,"t":"2025-12-15T05:00:00Z","v":1563644,"vw":14.469193},{"c":14.58,"h":14.76,"l":14.34,"n":19058,"o":14.36,"t":"2025-12-16T05:00:00Z","v":1514598,"vw":14.613124},{"c":14.44,"h":14.74,"l":14.365,"n":13210,"o":14.52,"t":"2025-12-17T05:00:00Z","v":963913,"vw":14.49591},{"c":14.6,"h":14.7,"l":14.38,"n":13828,"o":14.59,"t":"2025-12-18T05:00:00Z","v":1271330,"vw":14.556565},{"c":14.8,"h":14.81,"l":14.46,"n":16160,"o":14.52,"t":"2025-12-19T05:00:00Z","v":1918976,"vw":14.708347},{"c":14.81,"h":14.97,"l":14.665,"n":12052,"o":14.83,"t":"2025-12-22T05:00:00Z","v":1044633,"vw":14.83218},{"c":14.78,"h":15,"l":14.67,"n":16767,"o":14.81,"t":"2025-12-23T05:00:00Z","v":1322013,"vw":14.787312},{"c":14.47,"h":14.72,"l":14.44,"n":6560,"o":14.72,"t":"2025-12-24T05:00:00Z","v":519205,"vw":14.510795},{"c":14.45,"h":14.51,"l":14.255,"n":12017,"o":14.49,"t":"2025-12-26T05:00:00Z","v":742874,"vw":14.392854},{"c":14.37,"h":14.465,"l":14.16,"n":11068,"o":14.37,"t":"2025-12-29T05:00:00Z","v":777127,"vw":14.316823},{"c":14.15,"h":14.46,"l":14.14,"n":10147,"o":14.33,"t":"2025-12-30T05:00:00Z","v":739356,"vw":14.216291},{"c":14.16,"h":14.26,"l":13.98,"n":11318,"o":14.13,"t":"2025-12-31T05:00:00Z","v":899761,"vw":14.152871},{"c":13.9,"h":14.22,"l":13.62,"n":13797,"o":14.15,"t":"2026-01-02T05:00:00Z","v":1025264,"vw":13.849555},{"c":14.16,"h":14.32,"l":13.82,"n":12314,"o":13.9,"t":"2026-01-05T05:00:00Z","v":898288,"vw":14.12084},{"c":14.7,"h":14.71,"l":14.17,"n":13964,"o":14.18,"t":"2026-01-06T05:00:00Z","v":939867,"vw":14.551205},{"c":14.5,"h":15.25,"l":14.43,"n":25487,"o":14.72,"t":"2026-01-07T05:00:00Z","v":2536976,"vw":14.817461},{"c":14.46,"h":14.97,"l":14.3298,"n":17134,"o":14.77,"t":"2026-01-08T05:00:00Z","v":1413475,"vw":14.511005},{"c":14.62,"h":14.89,"l":14.36,"n":18581,"o":14.73,"t":"2026-01-09T05:00:00Z","v":1388276,"vw":14.634356},{"c":14.61,"h":14.67,"l":14.205,"n":15297,"o":14.56,"t":"2026-01-12T05:00:00Z","v":1289396,"vw":14.490433},{"c":14.3,"h":14.72,"l":14.24,"n":12804,"o":14.59,"t":"2026-01-13T05:00:00Z","v":863029,"vw":14.378976},{"c":14.29,"h":14.72,"l":14.075,"n":14774,"o":14.72,"t":"2026-01-14T05:00:00Z","v":1434108,"vw":14.309533},{"c":13.87,"h":14.5,"l":13.85,"n":15336,"o":14.29,"t":"2026-01-15T05:00:00Z","v":1156266,"vw":14.029807},{"c":13.79,"h":14.11,"l":13.66,"n":11994,"o":14.07,"t":"2026-01-16T05:00:00Z","v":958518,"vw":13.815586},{"c":13.3,"h":13.84,"l":13.25,"n":13548,"o":13.57,"t":"2026-01-20T05:00:00Z","v":1292510,"vw":13.392673},{"c":13.47,"h":13.675,"l":13.37,"n":14370,"o":13.38,"t":"2026-01-21T05:00:00Z","v":807701,"vw":13.489855},{"c":13.75,"h":13.935,"l":13.53,"n":11286,"o":13.53,"t":"2026-01-22T05:00:00Z","v":536034,"vw":13.767171},{"c":13.73,"h":13.92,"l":13.58,"n":8568,"o":13.72,"t":"2026-01-23T05:00:00Z","v":583255,"vw":13.736476},{"c":13.75,"h":14,"l":13.54,"n":11002,"o":13.73,"t":"2026-01-26T05:00:00Z","v":741410,"vw":13.838717},{"c":13.35,"h":13.93,"l":13.295,"n":12650,"o":13.785,"t":"2026-01-27T05:00:00Z","v":1064376,"vw":13.470323},{"c":13.2,"h":13.615,"l":13.04,"n":11020,"o":13.39,"t":"2026-01-28T05:00:00Z","v":756194,"vw":13.189647},{"c":12.91,"h":13.235,"l":12.62,"n":20092,"o":13.14,"t":"2026-01-29T05:00:00Z","v":1250126,"vw":12.852815},{"c":12.6,"h":12.98,"l":12.46,"n":20549,"o":12.78,"t":"2026-01-30T05:00:00Z","v":1408998,"vw":12.610336},{"c":12.58,"h":12.9,"l":12.475,"n":17775,"o":12.65,"t":"2026-02-02T05:00:00Z","v":910240,"vw":12.631049},{"c":11.29,"h":12.56,"l":11.25,"n":28631,"o":12.39,"t":"2026-02-03T05:00:00Z","v":2618707,"vw":11.67039},{"c":11.15,"h":11.46,"l":10.955,"n":33173,"o":11.25,"t":"2026-02-04T05:00:00Z","v":2452272,"vw":11.156511},{"c":10.84,"h":11.35,"l":10.81,"n":27586,"o":11.17,"t":"2026-02-05T05:00:00Z","v":2006743,"vw":10.964244},{"c":11.25,"h":11.455,"l":10.73,"n":27158,"o":10.96,"t":"2026-02-06T05:00:00Z","v":2343846,"vw":11.163333},{"c":11.29,"h":11.47,"l":10.97,"n":15453,"o":11.25,"t":"2026-02-09T05:00:00Z","v":1262956,"vw":11.288636},{"c":11.24,"h":11.58,"l":11.16,"n":16546,"o":11.34,"t":"2026-02-10T05:00:00Z","v":1119833,"vw":11.317001},{"c":11.13,"h":11.27,"l":10.96,"n":18809,"o":11.27,"t":"2026-02-11T05:00:00Z","v":1497312,"vw":11.109667},{"c":10.79,"h":11.26,"l":10.55,"n":18476,"o":11.13,"t":"2026-02-12T05:00:00Z","v":1096008,"vw":10.740932},{"c":10.97,"h":11.18,"l":10.7,"n":19800,"o":10.94,"t":"2026-02-13T05:00:00Z","v":1457889,"vw":10.996906},{"c":10.79,"h":11.16,"l":10.73,"n":17102,"o":10.99,"t":"2026-02-17T05:00:00Z","v":1285787,"vw":10.84349},{"c":11.11,"h":11.21,"l":10.735,"n":20267,"o":10.86,"t":"2026-02-18T05:00:00Z","v":1645135,"vw":11.067609},{"c":11.23,"h":11.52,"l":11,"n":18572,"o":11.4,"t":"2026-02-19T05:00:00Z","v":1729899,"vw":11.212586},{"c":11.23,"h":11.4,"l":11.12,"n":15736,"o":11.16,"t":"2026-02-20T05:00:00Z","v":995540,"vw":11.220705},{"c":10.64,"h":11.17,"l":10.6,"n":27071,"o":11.06,"t":"2026-02-23T05:00:00Z","v":1855208,"vw":10.766096},{"c":11.24,"h":11.3,"l":10.575,"n":40083,"o":10.64,"t":"2026-02-24T05:00:00Z","v":4057623,"vw":11.046862},{"c":12.52,"h":12.5699,"l":11.55,"n":57896,"o":12.24,"t":"2026-02-25T05:00:00Z","v":5199208,"vw":12.220891},{"c":12.86,"h":12.95,"l":12.3,"n":37551,"o":12.51,"t":"2026-02-26T05:00:00Z","v":3580479,"vw":12.793946},{"c":12.31,"h":12.979,"l":12.21,"n":26326,"o":12.64,"t":"2026-02-27T05:00:00Z","v":2251553,"vw":12.357655},{"c":12.43,"h":12.68,"l":12.05,"n":33421,"o":12.62,"t":"2026-03-02T05:00:00Z","v":3361006,"vw":12.347793},{"c":12.56,"h":12.58,"l":11.92,"n":23507,"o":12.1,"t":"2026-03-03T05:00:00Z","v":2051790,"vw":12.352925},{"c":12.85,"h":13.01,"l":12.4901,"n":28418,"o":12.68,"t":"2026-03-04T05:00:00Z","v":1989335,"vw":12.844466},{"c":13.28,"h":13.35,"l":12.6509,"n":33471,"o":12.79,"t":"2026-03-05T05:00:00Z","v":3282528,"vw":13.060746},{"c":13.28,"h":13.37,"l":12.8701,"n":32027,"o":13.02,"t":"2026-03-06T05:00:00Z","v":2155581,"vw":13.199104},{"c":13.56,"h":13.63,"l":12.9014,"n":32839,"o":12.98,"t":"2026-03-09T04:00:00Z","v":2868455,"vw":13.427948},{"c":13.15,"h":13.6,"l":13.08,"n":23323,"o":13.55,"t":"2026-03-10T04:00:00Z","v":1706695,"vw":13.212397},{"c":12.99,"h":13.4,"l":12.85,"n":21991,"o":13.14,"t":"2026-03-11T04:00:00Z","v":1645927,"vw":13.020091},{"c":12.49,"h":13.08,"l":12.185,"n":35337,"o":12.78,"t":"2026-03-12T04:00:00Z","v":2460085,"vw":12.503451},{"c":12.43,"h":12.69,"l":12.33,"n":21150,"o":12.53,"t":"2026-03-13T04:00:00Z","v":1524743,"vw":12.45374},{"c":12.39,"h":13,"l":12.08,"n":14588,"o":12.51,"t":"2026-03-16T04:00:00Z","v":1078210,"vw":12.457045},{"c":12.63,"h":12.85,"l":12.47,"n":15456,"o":12.47,"t":"2026-03-17T04:00:00Z","v":1041595,"vw":12.643673},{"c":12.1,"h":12.605,"l":12,"n":22299,"o":12.47,"t":"2026-03-18T04:00:00Z","v":1236126,"vw":12.173766},{"c":11.89,"h":12.3299,"l":11.72,"n":20211,"o":11.96,"t":"2026-03-19T04:00:00Z","v":1357149,"vw":11.89307},{"c":11.91,"h":11.97,"l":11.595,"n":18833,"o":11.84,"t":"2026-03-20T04:00:00Z","v":1665604,"vw":11.851809},{"c":12.51,"h":12.695,"l":11.95,"n":24308,"o":12.04,"t":"2026-03-23T04:00:00Z","v":1698560,"vw":12.44486},{"c":12.31,"h":12.545,"l":12.04,"n":20731,"o":12.34,"t":"2026-03-24T04:00:00Z","v":1412906,"vw":12.271689},{"c":12.4,"h":12.775,"l":12.15,"n":21758,"o":12.46,"t":"2026-03-25T04:00:00Z","v":1603393,"vw":12.451837},{"c":12.04,"h":12.49,"l":12.02,"n":15996,"o":12.23,"t":"2026-03-26T04:00:00Z","v":1247772,"vw":12.100115},{"c":11.36,"h":12.04,"l":11.17,"n":20574,"o":12.04,"t":"2026-03-27T04:00:00Z","v":1442822,"vw":11.411472},{"c":11.49,"h":11.64,"l":11.38,"n":20624,"o":11.61,"t":"2026-03-30T04:00:00Z","v":1224538,"vw":11.502637},{"c":11.64,"h":11.89,"l":11.54,"n":21698,"o":11.84,"t":"2026-03-31T04:00:00Z","v":1365646,"vw":11.675383},{"c":11.58,"h":11.93,"l":11.205,"n":22667,"o":11.74,"t":"2026-04-01T04:00:00Z","v":1320034,"vw":11.617929},{"c":11.78,"h":11.81,"l":11.16,"n":16319,"o":11.38,"t":"2026-04-02T04:00:00Z","v":938011,"vw":11.666434},{"c":11.9,"h":11.97,"l":11.74,"n":12623,"o":11.94,"t":"2026-04-06T04:00:00Z","v":831835,"vw":11.889558},{"c":11.69,"h":11.85,"l":11.52,"n":19230,"o":11.83,"t":"2026-04-07T04:00:00Z","v":1165942,"vw":11.672703},{"c":11.86,"h":12.3,"l":11.78,"n":17019,"o":12.21,"t":"2026-04-08T04:00:00Z","v":1315190,"vw":11.904447},{"c":11.71,"h":11.78,"l":11.37,"n":16130,"o":11.74,"t":"2026-04-09T04:00:00Z","v":957622,"vw":11.621304},{"c":11.56,"h":11.704,"l":11.46,"n":14947,"o":11.68,"t":"2026-04-10T04:00:00Z","v":1026389,"vw":11.573158},{"c":11.85,"h":12.06,"l":11.405,"n":32206,"o":11.47,"t":"2026-04-13T04:00:00Z","v":3218066,"vw":11.761766},{"c":12.23,"h":12.365,"l":11.8,"n":19299,"o":11.91,"t":"2026-04-14T04:00:00Z","v":1463585,"vw":12.210754},{"c":12.98,"h":13.05,"l":12.175,"n":24992,"o":12.175,"t":"2026-04-15T04:00:00Z","v":2255316,"vw":12.818329},{"c":13.43,"h":13.725,"l":13.31,"n":33379,"o":13.605,"t":"2026-04-16T04:00:00Z","v":2906493,"vw":13.437709},{"c":13.61,"h":13.99,"l":13.565,"n":19503,"o":13.65,"t":"2026-04-17T04:00:00Z","v":1609755,"vw":13.728753},{"c":13.76,"h":13.845,"l":13.43,"n":18931,"o":13.53,"t":"2026-04-20T04:00:00Z","v":1429807,"vw":13.731323},{"c":13.69,"h":14.09,"l":13.645,"n":20693,"o":13.84,"t":"2026-04-21T04:00:00Z","v":1427755,"vw":13.8105},{"c":14,"h":14.055,"l":13.67,"n":16756,"o":13.73,"t":"2026-04-22T04:00:00Z","v":1221016,"vw":13.928829},{"c":13.29,"h":14.14,"l":13.14,"n":30986,"o":13.94,"t":"2026-04-23T04:00:00Z","v":2289021,"vw":13.380597},{"c":13.55,"h":13.56,"l":13.1,"n":16289,"o":13.28,"t":"2026-04-24T04:00:00Z","v":1110590,"vw":13.427541},{"c":13.75,"h":13.895,"l":13.44,"n":15937,"o":13.48,"t":"2026-04-27T04:00:00Z","v":1023273,"vw":13.73379},{"c":13.58,"h":13.945,"l":13.46,"n":16327,"o":13.75,"t":"2026-04-28T04:00:00Z","v":1063974,"vw":13.614037},{"c":13.68,"h":13.78,"l":13.52,"n":18219,"o":13.78,"t":"2026-04-29T04:00:00Z","v":1321441,"vw":13.666588},{"c":13.51,"h":13.8,"l":13.24,"n":27882,"o":13.52,"t":"2026-04-30T04:00:00Z","v":2755171,"vw":13.437452},{"c":14,"h":14.14,"l":13.67,"n":28900,"o":13.83,"t":"2026-05-01T04:00:00Z","v":2305124,"vw":13.93906},{"c":14.22,"h":14.33,"l":13.76,"n":34795,"o":14,"t":"2026-05-04T04:00:00Z","v":3005464,"vw":14.178669},{"c":14.53,"h":14.58,"l":14.01,"n":30210,"o":14.2,"t":"2026-05-05T04:00:00Z","v":2994375,"vw":14.326294},{"c":17.51,"h":17.79,"l":15.085,"n":67824,"o":16.67,"t":"2026-05-06T04:00:00Z","v":10304580,"vw":17.103845},{"c":17.73,"h":18.05,"l":17.2601,"n":43113,"o":17.65,"t":"2026-05-07T04:00:00Z","v":3142770,"vw":17.724533},{"c":17.23,"h":17.73,"l":16.975,"n":28268,"o":17.66,"t":"2026-05-08T04:00:00Z","v":2218511,"vw":17.226366},{"c":16.46,"h":17.24,"l":16.43,"n":22833,"o":17,"t":"2026-05-11T04:00:00Z","v":1418317,"vw":16.632131},{"c":16.66,"h":16.86,"l":16.25,"n":24550,"o":16.37,"t":"2026-05-12T04:00:00Z","v":1856207,"vw":16.659544},{"c":15.83,"h":16.64,"l":15.705,"n":26904,"o":16.64,"t":"2026-05-13T04:00:00Z","v":2202850,"vw":15.952006},{"c":16.35,"h":16.61,"l":15.791,"n":22551,"o":15.83,"t":"2026-05-14T04:00:00Z","v":1600819,"vw":16.340586},{"c":16.06,"h":16.88,"l":16,"n":22885,"o":16.33,"t":"2026-05-15T04:00:00Z","v":1557534,"vw":16.140156},{"c":16.02,"h":16.485,"l":15.99,"n":21458,"o":16.1,"t":"2026-05-18T04:00:00Z","v":1893419,"vw":16.135666},{"c":15.83,"h":16.23,"l":15.58,"n":29495,"o":16.13,"t":"2026-05-19T04:00:00Z","v":2532915,"vw":15.926932},{"c":15.91,"h":16.185,"l":15.63,"n":16772,"o":15.74,"t":"2026-05-20T04:00:00Z","v":1073483,"vw":15.981473},{"c":16.16,"h":16.32,"l":15.97,"n":16607,"o":16.235,"t":"2026-05-21T04:00:00Z","v":1384467,"vw":16.120267},{"c":16.12,"h":16.445,"l":16.085,"n":15800,"o":16.16,"t":"2026-05-22T04:00:00Z","v":1196805,"vw":16.177967},{"c":16,"h":16.38,"l":15.95,"n":34714,"o":16.12,"t":"2026-05-26T04:00:00Z","v":3800880,"vw":16.124158},{"c":15.81,"h":16.28,"l":15.535,"n":32467,"o":16.1,"t":"2026-05-27T04:00:00Z","v":2885799,"vw":15.858488},{"c":15.85,"h":16.04,"l":15.61,"n":24717,"o":15.7,"t":"2026-05-28T04:00:00Z","v":2839814,"vw":15.878995},{"c":16.04,"h":16.28,"l":15.73,"n":27633,"o":15.73,"t":"2026-05-29T04:00:00Z","v":2636376,"vw":16.107063},{"c":16.61,"h":17.025,"l":16.15,"n":31576,"o":16.2,"t":"2026-06-01T04:00:00Z","v":3215828,"vw":16.631862},{"c":15.14,"h":16.38,"l":15.075,"n":28896,"o":16.35,"t":"2026-06-02T04:00:00Z","v":2519051,"vw":15.435729},{"c":14.61,"h":15.045,"l":13.88,"n":39593,"o":14.802,"t":"2026-06-03T04:00:00Z","v":3142893,"vw":14.41299},{"c":14.58,"h":14.9399,"l":14.355,"n":24743,"o":14.85,"t":"2026-06-04T04:00:00Z","v":1868502,"vw":14.604314},{"c":14.4,"h":14.625,"l":14.26,"n":21279,"o":14.55,"t":"2026-06-05T04:00:00Z","v":1611840,"vw":14.398925},{"c":13.88,"h":14.36,"l":13.85,"n":23566,"o":14.34,"t":"2026-06-08T04:00:00Z","v":2045050,"vw":14.042057},{"c":14.13,"h":14.24,"l":13.74,"n":25555,"o":13.92,"t":"2026-06-09T04:00:00Z","v":2147448,"vw":14.04122},{"c":14.23,"h":14.355,"l":13.84,"n":27569,"o":14,"t":"2026-06-10T04:00:00Z","v":2321141,"vw":14.163961},{"c":14.78,"h":14.81,"l":13.81,"n":32424,"o":14.23,"t":"2026-06-11T04:00:00Z","v":2476077,"vw":14.409041},{"c":14.71,"h":14.98,"l":14.59,"n":19978,"o":14.84,"t":"2026-06-12T04:00:00Z","v":1683640,"vw":14.795568},{"c":15.31,"h":15.51,"l":14.79,"n":24116,"o":14.8,"t":"2026-06-15T04:00:00Z","v":2646474,"vw":15.133632},{"c":15.86,"h":16.26,"l":15.46,"n":27306,"o":15.46,"t":"2026-06-16T04:00:00Z","v":3326091,"vw":15.943842},{"c":15.42,"h":16.08,"l":15.31,"n":21742,"o":15.77,"t":"2026-06-17T04:00:00Z","v":1793459,"vw":15.717616},{"c":15.85,"h":15.87,"l":15.3,"n":21034,"o":15.6,"t":"2026-06-18T04:00:00Z","v":2052847,"vw":15.678509},{"c":15.43,"h":15.86,"l":15.38,"n":16669,"o":15.61,"t":"2026-06-22T04:00:00Z","v":1407617,"vw":15.488764},{"c":15.61,"h":15.685,"l":15.22,"n":26484,"o":15.5,"t":"2026-06-23T04:00:00Z","v":1893549,"vw":15.467257},{"c":16.54,"h":16.68,"l":15.575,"n":27288,"o":15.58,"t":"2026-06-24T04:00:00Z","v":3134980,"vw":16.449073},{"c":16.88,"h":17.375,"l":16.33,"n":36644,"o":16.67,"t":"2026-06-25T04:00:00Z","v":5087393,"vw":16.872794},{"c":17.54,"h":17.7,"l":16.7,"n":28930,"o":16.765,"t":"2026-06-26T04:00:00Z","v":5366323,"vw":17.39766},{"c":17.6,"h":17.91,"l":17.16,"n":35046,"o":17.48,"t":"2026-06-29T04:00:00Z","v":2697994,"vw":17.47528},{"c":17.57,"h":17.865,"l":17.3,"n":21549,"o":17.55,"t":"2026-06-30T04:00:00Z","v":1672753,"vw":17.58958},{"c":18.56,"h":18.84,"l":17.505,"n":36091,"o":17.505,"t":"2026-07-01T04:00:00Z","v":4072875,"vw":18.405753},{"c":18.75,"h":18.92,"l":18.48,"n":29118,"o":18.51,"t":"2026-07-02T04:00:00Z","v":2605913,"vw":18.708922},{"c":18.33,"h":18.85,"l":18.17,"n":27430,"o":18.735,"t":"2026-07-06T04:00:00Z","v":2239808,"vw":18.39163},{"c":18.55,"h":18.64,"l":18.04,"n":27492,"o":18.44,"t":"2026-07-07T04:00:00Z","v":2353664,"vw":18.420642},{"c":17.63,"h":18.265,"l":17.61,"n":19968,"o":18.16,"t":"2026-07-08T04:00:00Z","v":1890549,"vw":17.739284},{"c":18.02,"h":18.04,"l":17.285,"n":16805,"o":17.68,"t":"2026-07-09T04:00:00Z","v":1468677,"vw":17.939791},{"c":17.62,"h":18.4062,"l":17.595,"n":19619,"o":17.93,"t":"2026-07-10T04:00:00Z","v":1418150,"vw":17.760674},{"c":17.78,"h":18.035,"l":17.64,"n":20110,"o":17.66,"t":"2026-07-13T04:00:00Z","v":1716968,"vw":17.872377},{"c":17.59,"h":17.9,"l":17.53,"n":16717,"o":17.9,"t":"2026-07-14T04:00:00Z","v":959884,"vw":17.653055},{"c":18.78,"h":18.795,"l":17.6975,"n":33340,"o":17.7,"t":"2026-07-15T04:00:00Z","v":2627290,"vw":18.511289},{"c":18.69,"h":18.98,"l":18.44,"n":26390,"o":18.89,"t":"2026-07-16T04:00:00Z","v":2377374,"vw":18.653774},{"c":18.13,"h":18.68,"l":17.975,"n":26462,"o":18.28,"t":"2026-07-17T04:00:00Z","v":1873068,"vw":18.150314},{"c":18.03,"h":18.58,"l":18.02,"n":20259,"o":18.17,"t":"2026-07-20T04:00:00Z","v":1420260,"vw":18.266443},{"c":17.47,"h":18.02,"l":17.25,"n":19293,"o":17.74,"t":"2026-07-21T04:00:00Z","v":1507617,"vw":17.447903},{"c":16.54,"h":17.475,"l":16.345,"n":27693,"o":17.35,"t":"2026-07-22T04:00:00Z","v":3559030,"vw":16.693563},{"c":16.125,"h":16.36,"l":15.81,"n":21342,"o":16.31,"t":"2026-07-23T04:00:00Z","v":1868531,"vw":16.113283},{"c":15.89,"h":16.15,"l":15.62,"n":23101,"o":15.83,"t":"2026-07-24T04:00:00Z","v":1845167,"vw":15.889253},{"c":16.14,"h":16.375,"l":16.1,"n":20675,"o":16.22,"t":"2026-07-27T04:00:00Z","v":1592328,"vw":16.20861},{"c":16.56,"h":16.61,"l":16,"n":17032,"o":16.14,"t":"2026-07-28T04:00:00Z","v":1168321,"vw":16.427784},{"c":16.56,"h":16.96,"l":16.29,"n":24633,"o":16.55,"t":"2026-07-29T04:00:00Z","v":2189896,"vw":16.663451},{"c":16.27,"h":16.5305,"l":15.975,"n":24458,"o":16.51,"t":"2026-07-30T04:00:00Z","v":1868982,"vw":16.186682},{"c":16.01,"h":16.25,"l":15.6,"n":31618,"o":16.08,"t":"2026-07-31T04:00:00Z","v":2591764,"vw":15.923095},{"c":16.63,"h":16.67,"l":16.25,"n":30690,"o":16.25,"t":"2026-08-03T04:00:00Z","v":2544488,"vw":16.485315},{"c":17.26,"h":17.34,"l":16.61,"n":32817,"o":16.62,"t":"2026-08-04T04:00:00Z","v":2785132,"vw":17.118838},{"c":18.65,"h":18.92,"l":17.58,"n":61787,"o":17.82,"t":"2026-08-05T04:00:00Z","v":5677604,"vw":18.519299},{"c":18.2,"h":18.8301,"l":18.2,"n":30305,"o":18.45,"t":"2026-08-06T04:00:00Z","v":2666906,"vw":18.39227},{"c":17.78,"h":18.545,"l":17.72,"n":31140,"o":18.39,"t":"2026-08-07T04:00:00Z","v":3076375,"vw":18.057061},{"c":17.38,"h":17.69,"l":17.07,"n":28182,"o":17.51,"t":"2026-08-10T04:00:00Z","v":2121415,"vw":17.43848},{"c":17.47,"h":17.745,"l":17.17,"n":21808,"o":17.27,"t":"2026-08-11T04:00:00Z","v":1558520,"vw":17.510163},{"c":17.46,"h":17.85,"l":17.17,"n":22413,"o":17.4,"t":"2026-08-12T04:00:00Z","v":1544973,"vw":17.382856},{"c":18.24,"h":18.31,"l":17.5,"n":19490,"o":17.5,"t":"2026-08-13T04:00:00Z","v":1368772,"vw":17.994844},{"c":18.81,"h":18.83,"l":18.14,"n":18338,"o":18.23,"t":"2026-08-14T04:00:00Z","v":1789136,"vw":18.610035},{"c":18.3,"h":18.81,"l":18.18,"n":15429,"o":18.81,"t":"2026-08-17T04:00:00Z","v":1694175,"vw":18.315363},{"c":18.25,"h":18.715,"l":18.19,"n":15908,"o":18.21,"t":"2026-08-18T04:00:00Z","v":1181799,"vw":18.388337},{"c":18.83,"h":19.125,"l":18.44,"n":19569,"o":18.5,"t":"2026-08-19T04:00:00Z","v":1934330,"vw":18.822882},{"c":18.75,"h":19.09,"l":18.6001,"n":14808,"o":18.65,"t":"2026-08-20T04:00:00Z","v":1002804,"vw":18.801816},{"c":19.54,"h":19.59,"l":18.54,"n":20465,"o":18.875,"t":"2026-08-21T04:00:00Z","v":1932793,"vw":19.374225},{"c":19.42,"h":19.73,"l":19.33,"n":18276,"o":19.54,"t":"2026-08-24T04:00:00Z","v":1269120,"vw":19.498618},{"c":19.21,"h":19.42,"l":19.08,"n":16634,"o":19.42,"t":"2026-08-25T04:00:00Z","v":1407007,"vw":19.191273},{"c":18.84,"h":19.19,"l":18.685,"n":17399,"o":19.19,"t":"2026-08-26T04:00:00Z","v":1233094,"vw":18.874599},{"c":18.7,"h":19.176,"l":18.59,"n":16496,"o":18.78,"t":"2026-08-27T04:00:00Z","v":1402759,"vw":18.80702},{"c":18.79,"h":18.92,"l":18.615,"n":15373,"o":18.62,"t":"2026-08-28T04:00:00Z","v":1155678,"vw":18.77346},{"c":18.89,"h":19.045,"l":18.46,"n":15491,"o":18.95,"t":"2026-08-31T04:00:00Z","v":1363667,"vw":18.818304},{"c":18.185,"h":18.79,"l":18.11,"n":19910,"o":18.55,"t":"2026-09-01T04:00:00Z","v":1335380,"vw":18.351554},{"c":18.83,"h":19.05,"l":16.9,"n":19996,"o":17.885,"t":"2026-09-02T04:00:00Z","v":1828715,"vw":18.688484},{"c":18.7,"h":19.27,"l":18.56,"n":13698,"o":18.97,"t":"2026-09-03T04:00:00Z","v":1071290,"vw":18.743976},{"c":18.55,"h":18.775,"l":18.23,"n":15826,"o":18.41,"t":"2026-09-04T04:00:00Z","v":1129586,"vw":18.55347},{"c":17.97,"h":18.37,"l":17.875,"n":21626,"o":18.37,"t":"2026-09-08T04:00:00Z","v":1480928,"vw":17.992165},{"c":17.76,"h":17.96,"l":17.4901,"n":16101,"o":17.88,"t":"2026-09-09T04:00:00Z","v":1194735,"vw":17.769931},{"c":17.75,"h":17.85,"l":17.545,"n":14177,"o":17.62,"t":"2026-09-10T04:00:00Z","v":1190874,"vw":17.725422},{"c":17.87,"h":18.09,"l":17.73,"n":16796,"o":17.75,"t":"2026-09-11T04:00:00Z","v":1390128,"vw":17.894202},{"c":18.1,"h":18.42,"l":17.9,"n":15763,"o":18.02,"t":"2026-09-14T04:00:00Z","v":1044087,"vw":18.132318},{"c":17.75,"h":18.105,"l":17.65,"n":12920,"o":18,"t":"2026-09-15T04:00:00Z","v":656154,"vw":17.823371},{"c":17.8,"h":17.905,"l":17.35,"n":20631,"o":17.66,"t":"2026-09-16T04:00:00Z","v":2131635,"vw":17.571394},{"c":17.73,"h":18.065,"l":17.54,"n":13912,"o":18,"t":"2026-09-17T04:00:00Z","v":948660,"vw":17.770295},{"c":17.34,"h":17.77,"l":17.275,"n":15914,"o":17.73,"t":"2026-09-18T04:00:00Z","v":1822504,"vw":17.384893},{"c":17.125,"h":17.58,"l":17.085,"n":16534,"o":17.5,"t":"2026-09-21T04:00:00Z","v":1094686,"vw":17.220905},{"c":17.24,"h":17.51,"l":16.945,"n":17693,"o":17.46,"t":"2026-09-22T04:00:00Z","v":1507066,"vw":17.239175},{"c":16.86,"h":17.35,"l":16.72,"n":17326,"o":17.19,"t":"2026-09-23T04:00:00Z","v":1520624,"vw":16.88844},{"c":17.09,"h":17.13,"l":16.67,"n":16841,"o":16.81,"t":"2026-09-24T04:00:00Z","v":1206596,"vw":16.965366},{"c":17.4,"h":17.585,"l":16.88,"n":18195,"o":17.08,"t":"2026-09-25T04:00:00Z","v":1692230,"vw":17.361999},{"c":17.3,"h":17.55,"l":16.91,"n":21697,"o":17.14,"t":"2026-09-28T04:00:00Z","v":2363199,"vw":17.36638},{"c":17.33,"h":17.45,"l":17.155,"n":16701,"o":17.3,"t":"2026-09-29T04:00:00Z","v":1678357,"vw":17.312159},{"c":17.5,"h":17.6899,"l":17.25,"n":20977,"o":17.47,"t":"2026-09-30T04:00:00Z","v":2183119,"vw":17.503275},{"c":17.56,"h":17.8486,"l":17.23,"n":17158,"o":17.5,"t":"2026-10-01T04:00:00Z","v":1314799,"vw":17.523353},{"c":17.58,"h":17.8899,"l":17.51,"n":17242,"o":17.77,"t":"2026-10-02T04:00:00Z","v":1273690,"vw":17.645196},{"c":18.17,"h":18.2,"l":17.56,"n":13132,"o":17.56,"t":"2026-10-05T04:00:00Z","v":1215082,"vw":18.047584},{"c":18.215,"h":18.31,"l":17.96,"n":17269,"o":18.25,"t":"2026-10-06T04:00:00Z","v":1191862,"vw":18.195098},{"c":18.15,"h":18.37,"l":17.72,"n":14027,"o":17.72,"t":"2026-10-07T04:00:00Z","v":1070980,"vw":18.192269},{"c":18.43,"h":18.46,"l":17.935,"n":15301,"o":17.97,"t":"2026-10-08T04:00:00Z","v":1530673,"vw":18.341615},{"c":18.76,"h":18.8,"l":18.37,"n":14829,"o":18.49,"t":"2026-10-09T04:00:00Z","v":855304,"vw":18.615218},{"c":18.42,"h":18.78,"l":18.405,"n":12133,"o":18.66,"t":"2026-10-12T04:00:00Z","v":991077,"vw":18.51807},{"c":18.26,"h":18.6,"l":18.095,"n":16045,"o":18.4,"t":"2026-10-13T04:00:00Z","v":1005862,"vw":18.237461},{"c":18.06,"h":18.13,"l":17.735,"n":17151,"o":17.99,"t":"2026-10-14T04:00:00Z","v":1602615,"vw":17.933152},{"c":19.35,"h":19.425,"l":18.09,"n":21673,"o":18.09,"t":"2026-10-15T04:00:00Z","v":1682629,"vw":19.154528},{"c":18.47,"h":19.54,"l":18.31,"n":19103,"o":19.33,"t":"2026-10-16T04:00:00Z","v":1288242,"vw":18.667518},{"c":18.17,"h":18.48,"l":18.12,"n":12976,"o":18.43,"t":"2026-10-19T04:00:00Z","v":911779,"vw":18.219205},{"c":18.64,"h":18.86,"l":18.265,"n":15802,"o":18.28,"t":"2026-10-20T04:00:00Z","v":1616012,"vw":18.651409},{"c":18.63,"h":18.735,"l":18.37,"n":13025,"o":18.5,"t":"2026-10-21T04:00:00Z","v":864244,"vw":18.609124}],"volatilityBars":[{"c":17.42,"h":17.58,"l":17.37,"n":232,"o":17.5,"t":"2026-09-21T13:30:00Z","v":19187,"vw":17.476588},{"c":17.29,"h":17.415,"l":17.29,"n":348,"o":17.41,"t":"2026-09-21T13:45:00Z","v":15972,"vw":17.33796},{"c":17.34,"h":17.4,"l":17.28,"n":888,"o":17.28,"t":"2026-09-21T14:00:00Z","v":62757,"vw":17.333903},{"c":17.37,"h":17.4,"l":17.35,"n":334,"o":17.35,"t":"2026-09-21T14:15:00Z","v":13160,"vw":17.378064},{"c":17.42,"h":17.425,"l":17.33,"n":447,"o":17.365,"t":"2026-09-21T14:30:00Z","v":29345,"vw":17.381563},{"c":17.38,"h":17.465,"l":17.38,"n":340,"o":17.42,"t":"2026-09-21T14:45:00Z","v":13655,"vw":17.425732},{"c":17.34,"h":17.36,"l":17.3,"n":429,"o":17.36,"t":"2026-09-21T15:00:00Z","v":18980,"vw":17.325798},{"c":17.3,"h":17.355,"l":17.26,"n":680,"o":17.34,"t":"2026-09-21T15:15:00Z","v":45809,"vw":17.303413},{"c":17.325,"h":17.325,"l":17.295,"n":365,"o":17.31,"t":"2026-09-21T15:30:00Z","v":11967,"vw":17.311842},{"c":17.375,"h":17.385,"l":17.33,"n":343,"o":17.33,"t":"2026-09-21T15:45:00Z","v":15183,"vw":17.357214},{"c":17.33,"h":17.375,"l":17.325,"n":504,"o":17.374,"t":"2026-09-21T16:00:00Z","v":25233,"vw":17.359041},{"c":17.29,"h":17.34,"l":17.29,"n":528,"o":17.335,"t":"2026-09-21T16:15:00Z","v":20406,"vw":17.31155},{"c":17.32,"h":17.34,"l":17.29,"n":520,"o":17.29,"t":"2026-09-21T16:30:00Z","v":18886,"vw":17.316703},{"c":17.25,"h":17.345,"l":17.25,"n":648,"o":17.32,"t":"2026-09-21T16:45:00Z","v":23447,"vw":17.300263},{"c":17.255,"h":17.26,"l":17.22,"n":434,"o":17.25,"t":"2026-09-21T17:00:00Z","v":14640,"vw":17.242079},{"c":17.26,"h":17.28,"l":17.235,"n":435,"o":17.255,"t":"2026-09-21T17:15:00Z","v":15133,"vw":17.253727},{"c":17.24,"h":17.265,"l":17.215,"n":531,"o":17.26,"t":"2026-09-21T17:30:00Z","v":27482,"vw":17.229448},{"c":17.24,"h":17.24,"l":17.21,"n":452,"o":17.24,"t":"2026-09-21T17:45:00Z","v":18283,"vw":17.227565},{"c":17.235,"h":17.2699,"l":17.23,"n":447,"o":17.24,"t":"2026-09-21T18:00:00Z","v":17965,"vw":17.245663},{"c":17.27,"h":17.27,"l":17.19,"n":618,"o":17.23,"t":"2026-09-21T18:15:00Z","v":26498,"vw":17.229008},{"c":17.24,"h":17.27,"l":17.22,"n":460,"o":17.27,"t":"2026-09-21T18:30:00Z","v":17903,"vw":17.241721},{"c":17.265,"h":17.29,"l":17.23,"n":557,"o":17.24,"t":"2026-09-21T18:45:00Z","v":22894,"vw":17.262745},{"c":17.26,"h":17.29,"l":17.25,"n":620,"o":17.26,"t":"2026-09-21T19:00:00Z","v":28896,"vw":17.270934},{"c":17.27,"h":17.27,"l":17.235,"n":714,"o":17.255,"t":"2026-09-21T19:15:00Z","v":26711,"vw":17.249767},{"c":17.21,"h":17.29,"l":17.205,"n":1159,"o":17.27,"t":"2026-09-21T19:30:00Z","v":51848,"vw":17.249852},{"c":17.13,"h":17.23,"l":17.085,"n":2691,"o":17.22,"t":"2026-09-21T19:45:00Z","v":181068,"vw":17.136431},{"c":16.98,"h":17.16,"l":16.98,"n":39,"o":17.125,"t":"2026-09-21T20:00:00Z","v":299834,"vw":17.12525},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-22T11:00:00Z","v":250,"vw":17.13},{"c":17.4,"h":17.51,"l":17.305,"n":213,"o":17.46,"t":"2026-09-22T13:30:00Z","v":23772,"vw":17.419328},{"c":17.25,"h":17.35,"l":17.25,"n":339,"o":17.35,"t":"2026-09-22T13:45:00Z","v":17947,"vw":17.292155},{"c":17.445,"h":17.45,"l":17.27,"n":484,"o":17.27,"t":"2026-09-22T14:00:00Z","v":29584,"vw":17.374927},{"c":17.13,"h":17.465,"l":17.1,"n":839,"o":17.42,"t":"2026-09-22T14:15:00Z","v":96137,"vw":17.204523},{"c":17.125,"h":17.13,"l":17.06,"n":726,"o":17.13,"t":"2026-09-22T14:30:00Z","v":55064,"vw":17.083557},{"c":17.09,"h":17.155,"l":17.05,"n":646,"o":17.11,"t":"2026-09-22T14:45:00Z","v":33236,"vw":17.088762},{"c":17.02,"h":17.1,"l":16.99,"n":635,"o":17.09,"t":"2026-09-22T15:00:00Z","v":25714,"vw":17.048566},{"c":17.16,"h":17.1965,"l":17.01,"n":530,"o":17.01,"t":"2026-09-22T15:15:00Z","v":23831,"vw":17.126549},{"c":17.005,"h":17.16,"l":16.945,"n":497,"o":17.16,"t":"2026-09-22T15:30:00Z","v":28157,"vw":17.012706},{"c":17.08,"h":17.08,"l":16.965,"n":517,"o":17.005,"t":"2026-09-22T15:45:00Z","v":25484,"vw":17.01771},{"c":17.09,"h":17.09,"l":17.055,"n":384,"o":17.08,"t":"2026-09-22T16:00:00Z","v":17220,"vw":17.071177},{"c":17.19,"h":17.19,"l":17.09,"n":624,"o":17.095,"t":"2026-09-22T16:15:00Z","v":47357,"vw":17.148876},{"c":17.18,"h":17.225,"l":17.16,"n":483,"o":17.18,"t":"2026-09-22T16:30:00Z","v":22704,"vw":17.192224},{"c":17.19,"h":17.22,"l":17.18,"n":412,"o":17.19,"t":"2026-09-22T16:45:00Z","v":17670,"vw":17.198854},{"c":17.215,"h":17.215,"l":17.145,"n":479,"o":17.19,"t":"2026-09-22T17:00:00Z","v":21122,"vw":17.168596},{"c":17.265,"h":17.265,"l":17.21,"n":377,"o":17.215,"t":"2026-09-22T17:15:00Z","v":16963,"vw":17.239368},{"c":17.24,"h":17.27,"l":17.23,"n":491,"o":17.265,"t":"2026-09-22T17:30:00Z","v":24589,"vw":17.25057},{"c":17.315,"h":17.325,"l":17.225,"n":626,"o":17.235,"t":"2026-09-22T17:45:00Z","v":38084,"vw":17.268271},{"c":17.26,"h":17.325,"l":17.25,"n":460,"o":17.315,"t":"2026-09-22T18:00:00Z","v":21352,"vw":17.293811},{"c":17.23,"h":17.26,"l":17.2,"n":428,"o":17.255,"t":"2026-09-22T18:15:00Z","v":17142,"vw":17.230874},{"c":17.3,"h":17.305,"l":17.235,"n":742,"o":17.235,"t":"2026-09-22T18:30:00Z","v":44442,"vw":17.273121},{"c":17.275,"h":17.31,"l":17.275,"n":663,"o":17.3,"t":"2026-09-22T18:45:00Z","v":32565,"vw":17.294794},{"c":17.39,"h":17.405,"l":17.27,"n":726,"o":17.27,"t":"2026-09-22T19:00:00Z","v":73490,"vw":17.362632},{"c":17.375,"h":17.38,"l":17.33,"n":692,"o":17.38,"t":"2026-09-22T19:15:00Z","v":47491,"vw":17.361252},{"c":17.38,"h":17.395,"l":17.355,"n":1084,"o":17.375,"t":"2026-09-22T19:30:00Z","v":62089,"vw":17.378519},{"c":17.26,"h":17.419,"l":17.21,"n":3475,"o":17.385,"t":"2026-09-22T19:45:00Z","v":222252,"vw":17.274796},{"c":17.24,"h":17.24,"l":17.24,"n":32,"o":17.24,"t":"2026-09-22T20:00:00Z","v":378051,"vw":17.24},{"c":17.76,"h":17.76,"l":17.3,"n":2,"o":17.3,"t":"2026-09-22T21:30:00Z","v":630,"vw":17.665079},{"c":16.995,"h":17.35,"l":16.92,"n":325,"o":17.19,"t":"2026-09-23T13:30:00Z","v":35744,"vw":17.034375},{"c":16.99,"h":17.085,"l":16.98,"n":780,"o":16.995,"t":"2026-09-23T13:45:00Z","v":152566,"vw":17.032735},{"c":16.8,"h":16.97,"l":16.745,"n":480,"o":16.97,"t":"2026-09-23T14:00:00Z","v":32220,"vw":16.841072},{"c":16.73,"h":16.87,"l":16.72,"n":389,"o":16.79,"t":"2026-09-23T14:15:00Z","v":23164,"vw":16.772267},{"c":16.86,"h":16.89,"l":16.74,"n":1161,"o":16.74,"t":"2026-09-23T14:30:00Z","v":105891,"vw":16.85315},{"c":16.84,"h":16.88,"l":16.82,"n":454,"o":16.84,"t":"2026-09-23T14:45:00Z","v":20218,"vw":16.84715},{"c":16.94,"h":16.96,"l":16.845,"n":343,"o":16.845,"t":"2026-09-23T15:00:00Z","v":13453,"vw":16.905042},{"c":17.005,"h":17.05,"l":16.92,"n":496,"o":16.94,"t":"2026-09-23T15:15:00Z","v":24308,"vw":16.997749},{"c":16.99,"h":17.085,"l":16.98,"n":408,"o":17.01,"t":"2026-09-23T15:30:00Z","v":21787,"vw":17.036924},{"c":17.08,"h":17.0936,"l":17,"n":374,"o":17,"t":"2026-09-23T15:45:00Z","v":14613,"vw":17.038493},{"c":16.84,"h":17.085,"l":16.84,"n":534,"o":17.08,"t":"2026-09-23T16:00:00Z","v":50645,"vw":16.953084},{"c":16.8515,"h":16.9,"l":16.83,"n":799,"o":16.85,"t":"2026-09-23T16:15:00Z","v":56308,"vw":16.853331},{"c":16.885,"h":16.9,"l":16.85,"n":480,"o":16.86,"t":"2026-09-23T16:30:00Z","v":77810,"vw":16.89315},{"c":16.87,"h":16.905,"l":16.845,"n":662,"o":16.87,"t":"2026-09-23T16:45:00Z","v":76786,"vw":16.86917},{"c":16.84,"h":16.885,"l":16.835,"n":373,"o":16.88,"t":"2026-09-23T17:00:00Z","v":21678,"vw":16.852529},{"c":16.79,"h":16.855,"l":16.79,"n":290,"o":16.845,"t":"2026-09-23T17:15:00Z","v":11509,"vw":16.832446},{"c":16.79,"h":16.82,"l":16.76,"n":780,"o":16.79,"t":"2026-09-23T17:30:00Z","v":105829,"vw":16.80483},{"c":16.82,"h":16.83,"l":16.79,"n":438,"o":16.79,"t":"2026-09-23T17:45:00Z","v":18029,"vw":16.81073},{"c":16.84,"h":16.845,"l":16.8,"n":439,"o":16.825,"t":"2026-09-23T18:00:00Z","v":17274,"vw":16.820771},{"c":16.795,"h":16.84,"l":16.77,"n":378,"o":16.84,"t":"2026-09-23T18:15:00Z","v":16353,"vw":16.798007},{"c":16.775,"h":16.83,"l":16.77,"n":479,"o":16.79,"t":"2026-09-23T18:30:00Z","v":28572,"vw":16.800803},{"c":16.815,"h":16.815,"l":16.765,"n":348,"o":16.77,"t":"2026-09-23T18:45:00Z","v":18819,"vw":16.792054},{"c":16.875,"h":16.875,"l":16.81,"n":645,"o":16.81,"t":"2026-09-23T19:00:00Z","v":33792,"vw":16.843775},{"c":16.86,"h":16.875,"l":16.84,"n":538,"o":16.875,"t":"2026-09-23T19:15:00Z","v":25963,"vw":16.858673},{"c":16.855,"h":16.88,"l":16.83,"n":820,"o":16.865,"t":"2026-09-23T19:30:00Z","v":47714,"vw":16.847326},{"c":16.865,"h":16.895,"l":16.84,"n":2852,"o":16.855,"t":"2026-09-23T19:45:00Z","v":205973,"vw":16.868412},{"c":16.8628,"h":16.9,"l":16.86,"n":22,"o":16.86,"t":"2026-09-23T20:00:00Z","v":235786,"vw":16.860436},{"c":16.5685,"h":16.5685,"l":16.5685,"n":1,"o":16.5685,"t":"2026-09-23T23:45:00Z","v":100,"vw":16.5685},{"c":16.71,"h":16.71,"l":16.71,"n":9,"o":16.71,"t":"2026-09-24T13:15:00Z","v":1413,"vw":16.71},{"c":16.754,"h":17,"l":16.68,"n":418,"o":16.81,"t":"2026-09-24T13:30:00Z","v":45572,"vw":16.817776},{"c":16.709,"h":16.75,"l":16.67,"n":273,"o":16.73,"t":"2026-09-24T13:45:00Z","v":15526,"vw":16.722289},{"c":16.78,"h":16.795,"l":16.675,"n":393,"o":16.7128,"t":"2026-09-24T14:00:00Z","v":23781,"vw":16.737866},{"c":16.815,"h":16.87,"l":16.695,"n":588,"o":16.77,"t":"2026-09-24T14:15:00Z","v":37177,"vw":16.807733},{"c":16.87,"h":16.905,"l":16.82,"n":789,"o":16.82,"t":"2026-09-24T14:30:00Z","v":46806,"vw":16.882998},{"c":16.82,"h":16.89,"l":16.76,"n":754,"o":16.865,"t":"2026-09-24T14:45:00Z","v":51940,"vw":16.817087},{"c":16.78,"h":16.82,"l":16.77,"n":553,"o":16.81,"t":"2026-09-24T15:00:00Z","v":41237,"vw":16.801857},{"c":16.78,"h":16.815,"l":16.765,"n":430,"o":16.765,"t":"2026-09-24T15:15:00Z","v":18387,"vw":16.790748},{"c":16.8,"h":16.805,"l":16.77,"n":549,"o":16.775,"t":"2026-09-24T15:30:00Z","v":29088,"vw":16.795834},{"c":16.81,"h":16.82,"l":16.785,"n":550,"o":16.8,"t":"2026-09-24T15:45:00Z","v":45002,"vw":16.806307},{"c":16.805,"h":16.805,"l":16.775,"n":481,"o":16.8,"t":"2026-09-24T16:00:00Z","v":20707,"vw":16.787993},{"c":16.905,"h":16.95,"l":16.8,"n":749,"o":16.81,"t":"2026-09-24T16:15:00Z","v":38940,"vw":16.89464},{"c":16.9,"h":16.935,"l":16.86,"n":575,"o":16.89,"t":"2026-09-24T16:30:00Z","v":23641,"vw":16.896646},{"c":16.93,"h":16.935,"l":16.91,"n":377,"o":16.91,"t":"2026-09-24T16:45:00Z","v":17224,"vw":16.921648},{"c":16.905,"h":16.92,"l":16.875,"n":583,"o":16.92,"t":"2026-09-24T17:00:00Z","v":23598,"vw":16.899656},{"c":16.8601,"h":16.92,"l":16.85,"n":479,"o":16.905,"t":"2026-09-24T17:15:00Z","v":20829,"vw":16.890724},{"c":16.86,"h":16.89,"l":16.84,"n":415,"o":16.86,"t":"2026-09-24T17:30:00Z","v":22997,"vw":16.861824},{"c":16.8975,"h":16.8975,"l":16.86,"n":390,"o":16.865,"t":"2026-09-24T17:45:00Z","v":17162,"vw":16.883024},{"c":16.935,"h":16.935,"l":16.89,"n":506,"o":16.89,"t":"2026-09-24T18:00:00Z","v":24189,"vw":16.901012},{"c":17.03,"h":17.035,"l":16.9401,"n":408,"o":16.9401,"t":"2026-09-24T18:15:00Z","v":24685,"vw":16.986675},{"c":17.055,"h":17.06,"l":16.98,"n":545,"o":17.03,"t":"2026-09-24T18:30:00Z","v":26033,"vw":17.020624},{"c":17.05,"h":17.06,"l":17.025,"n":539,"o":17.06,"t":"2026-09-24T18:45:00Z","v":31481,"vw":17.048519},{"c":17.045,"h":17.065,"l":17.01,"n":489,"o":17.045,"t":"2026-09-24T19:00:00Z","v":20597,"vw":17.041817},{"c":17.07,"h":17.09,"l":17.03,"n":748,"o":17.045,"t":"2026-09-24T19:15:00Z","v":30947,"vw":17.066263},{"c":17.105,"h":17.13,"l":17.07,"n":840,"o":17.07,"t":"2026-09-24T19:30:00Z","v":43233,"vw":17.105758},{"c":17.095,"h":17.11,"l":17.02,"n":2927,"o":17.1,"t":"2026-09-24T19:45:00Z","v":195894,"vw":17.072447},{"c":17.09,"h":17.09,"l":17.09,"n":21,"o":17.09,"t":"2026-09-24T20:00:00Z","v":260498,"vw":17.09},{"c":17.06,"h":17.12,"l":17.06,"n":15,"o":17.12,"t":"2026-09-25T13:15:00Z","v":2157,"vw":17.11057},{"c":17.035,"h":17.11,"l":16.88,"n":254,"o":17.11,"t":"2026-09-25T13:30:00Z","v":28407,"vw":17.060326},{"c":17.22,"h":17.23,"l":17,"n":334,"o":17.03,"t":"2026-09-25T13:45:00Z","v":18513,"vw":17.159136},{"c":17.15,"h":17.205,"l":17.04,"n":506,"o":17.205,"t":"2026-09-25T14:00:00Z","v":21511,"vw":17.127338},{"c":17.274,"h":17.28,"l":17.1301,"n":390,"o":17.145,"t":"2026-09-25T14:15:00Z","v":11471,"vw":17.198749},{"c":17.25,"h":17.28,"l":17.235,"n":296,"o":17.28,"t":"2026-09-25T14:30:00Z","v":10358,"vw":17.252169},{"c":17.25,"h":17.25,"l":17.19,"n":531,"o":17.23,"t":"2026-09-25T14:45:00Z","v":26932,"vw":17.228227},{"c":17.26,"h":17.275,"l":17.24,"n":314,"o":17.25,"t":"2026-09-25T15:00:00Z","v":13096,"vw":17.256696},{"c":17.29,"h":17.3,"l":17.25,"n":340,"o":17.26,"t":"2026-09-25T15:15:00Z","v":17924,"vw":17.264226},{"c":17.22,"h":17.3,"l":17.22,"n":325,"o":17.29,"t":"2026-09-25T15:30:00Z","v":21179,"vw":17.254215},{"c":17.27,"h":17.27,"l":17.18,"n":413,"o":17.21,"t":"2026-09-25T15:45:00Z","v":22332,"vw":17.206205},{"c":17.32,"h":17.35,"l":17.28,"n":255,"o":17.285,"t":"2026-09-25T16:00:00Z","v":10596,"vw":17.312452},{"c":17.27,"h":17.325,"l":17.27,"n":364,"o":17.32,"t":"2026-09-25T16:15:00Z","v":21190,"vw":17.283529},{"c":17.28,"h":17.295,"l":17.23,"n":304,"o":17.275,"t":"2026-09-25T16:30:00Z","v":12250,"vw":17.255991},{"c":17.245,"h":17.28,"l":17.2301,"n":296,"o":17.28,"t":"2026-09-25T16:45:00Z","v":13128,"vw":17.252446},{"c":17.235,"h":17.25,"l":17.2,"n":338,"o":17.24,"t":"2026-09-25T17:00:00Z","v":21929,"vw":17.239691},{"c":17.23,"h":17.26,"l":17.19,"n":725,"o":17.235,"t":"2026-09-25T17:15:00Z","v":67718,"vw":17.231571},{"c":17.25,"h":17.27,"l":17.23,"n":373,"o":17.24,"t":"2026-09-25T17:30:00Z","v":21406,"vw":17.240927},{"c":17.285,"h":17.29,"l":17.25,"n":250,"o":17.25,"t":"2026-09-25T17:45:00Z","v":10276,"vw":17.259335},{"c":17.315,"h":17.315,"l":17.28,"n":427,"o":17.285,"t":"2026-09-25T18:00:00Z","v":24767,"vw":17.28794},{"c":17.34,"h":17.37,"l":17.31,"n":754,"o":17.315,"t":"2026-09-25T18:15:00Z","v":48611,"vw":17.344833},{"c":17.29,"h":17.36,"l":17.245,"n":575,"o":17.345,"t":"2026-09-25T18:30:00Z","v":37216,"vw":17.300321},{"c":17.3,"h":17.32,"l":17.275,"n":364,"o":17.275,"t":"2026-09-25T18:45:00Z","v":16285,"vw":17.302692},{"c":17.36,"h":17.4,"l":17.31,"n":1228,"o":17.31,"t":"2026-09-25T19:00:00Z","v":94678,"vw":17.360152},{"c":17.38,"h":17.395,"l":17.36,"n":865,"o":17.36,"t":"2026-09-25T19:15:00Z","v":51270,"vw":17.38197},{"c":17.44,"h":17.45,"l":17.25,"n":1411,"o":17.38,"t":"2026-09-25T19:30:00Z","v":356989,"vw":17.330324},{"c":17.39,"h":17.585,"l":17.39,"n":5001,"o":17.44,"t":"2026-09-25T19:45:00Z","v":463403,"vw":17.49088},{"c":17.4,"h":17.4,"l":17.4,"n":21,"o":17.4,"t":"2026-09-25T20:00:00Z","v":207635,"vw":17.4},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-25T22:15:00Z","v":200,"vw":17.5},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-09-28T08:00:00Z","v":172,"vw":17.4},{"c":17.05,"h":17.14,"l":16.91,"n":574,"o":17.14,"t":"2026-09-28T13:30:00Z","v":58958,"vw":17.029193},{"c":17.16,"h":17.16,"l":16.99,"n":510,"o":17.05,"t":"2026-09-28T13:45:00Z","v":25113,"vw":17.045757},{"c":17.23,"h":17.3,"l":17.16,"n":446,"o":17.17,"t":"2026-09-28T14:00:00Z","v":24702,"vw":17.223455},{"c":17.29,"h":17.385,"l":17.24,"n":922,"o":17.255,"t":"2026-09-28T14:15:00Z","v":72348,"vw":17.324969},{"c":17.34,"h":17.37,"l":17.275,"n":767,"o":17.29,"t":"2026-09-28T14:30:00Z","v":74262,"vw":17.305612},{"c":17.34,"h":17.37,"l":17.31,"n":719,"o":17.33,"t":"2026-09-28T14:45:00Z","v":48913,"vw":17.334114},{"c":17.39,"h":17.44,"l":17.33,"n":746,"o":17.34,"t":"2026-09-28T15:00:00Z","v":63343,"vw":17.385801},{"c":17.35,"h":17.43,"l":17.34,"n":426,"o":17.39,"t":"2026-09-28T15:15:00Z","v":30329,"vw":17.378811},{"c":17.34,"h":17.365,"l":17.31,"n":789,"o":17.35,"t":"2026-09-28T15:30:00Z","v":75617,"vw":17.330398},{"c":17.38,"h":17.39,"l":17.305,"n":514,"o":17.34,"t":"2026-09-28T15:45:00Z","v":42267,"vw":17.335581},{"c":17.42,"h":17.42,"l":17.365,"n":561,"o":17.39,"t":"2026-09-28T16:00:00Z","v":35838,"vw":17.399281},{"c":17.47,"h":17.475,"l":17.4,"n":669,"o":17.41,"t":"2026-09-28T16:15:00Z","v":36138,"vw":17.438783},{"c":17.395,"h":17.475,"l":17.39,"n":686,"o":17.47,"t":"2026-09-28T16:30:00Z","v":65900,"vw":17.427749},{"c":17.405,"h":17.425,"l":17.39,"n":403,"o":17.4,"t":"2026-09-28T16:45:00Z","v":23295,"vw":17.401984},{"c":17.465,"h":17.53,"l":17.4,"n":655,"o":17.405,"t":"2026-09-28T17:00:00Z","v":53113,"vw":17.456443},{"c":17.41,"h":17.47,"l":17.365,"n":861,"o":17.45,"t":"2026-09-28T17:15:00Z","v":296080,"vw":17.416763},{"c":17.455,"h":17.47,"l":17.42,"n":352,"o":17.42,"t":"2026-09-28T17:30:00Z","v":19416,"vw":17.446948},{"c":17.545,"h":17.545,"l":17.445,"n":656,"o":17.46,"t":"2026-09-28T17:45:00Z","v":53163,"vw":17.474794},{"c":17.44,"h":17.55,"l":17.4,"n":1042,"o":17.54,"t":"2026-09-28T18:00:00Z","v":225860,"vw":17.501968},{"c":17.48,"h":17.48,"l":17.43,"n":522,"o":17.45,"t":"2026-09-28T18:15:00Z","v":44555,"vw":17.463813},{"c":17.35,"h":17.49,"l":17.35,"n":1517,"o":17.46,"t":"2026-09-28T18:30:00Z","v":138897,"vw":17.439544},{"c":17.44,"h":17.45,"l":17.31,"n":968,"o":17.35,"t":"2026-09-28T18:45:00Z","v":91751,"vw":17.38435},{"c":17.36,"h":17.45,"l":17.305,"n":857,"o":17.44,"t":"2026-09-28T19:00:00Z","v":92237,"vw":17.407107},{"c":17.27,"h":17.37,"l":17.25,"n":739,"o":17.36,"t":"2026-09-28T19:15:00Z","v":43155,"vw":17.299768},{"c":17.245,"h":17.29,"l":17.23,"n":1117,"o":17.27,"t":"2026-09-28T19:30:00Z","v":64176,"vw":17.252678},{"c":17.32,"h":17.33,"l":17.21,"n":3403,"o":17.245,"t":"2026-09-28T19:45:00Z","v":286430,"vw":17.278649},{"c":17.3,"h":17.3,"l":17.3,"n":24,"o":17.3,"t":"2026-09-28T20:00:00Z","v":272728,"vw":17.3},{"c":17.5,"h":17.5,"l":17.3,"n":2,"o":17.3,"t":"2026-09-29T11:15:00Z","v":1172,"vw":17.470648},{"c":17.34,"h":17.45,"l":17.155,"n":333,"o":17.3,"t":"2026-09-29T13:30:00Z","v":35913,"vw":17.31137},{"c":17.235,"h":17.36,"l":17.205,"n":572,"o":17.34,"t":"2026-09-29T13:45:00Z","v":39297,"vw":17.313257},{"c":17.37,"h":17.37,"l":17.2401,"n":397,"o":17.25,"t":"2026-09-29T14:00:00Z","v":27069,"vw":17.303736},{"c":17.4362,"h":17.45,"l":17.35,"n":309,"o":17.36,"t":"2026-09-29T14:15:00Z","v":15482,"vw":17.402951},{"c":17.41,"h":17.425,"l":17.385,"n":350,"o":17.425,"t":"2026-09-29T14:30:00Z","v":17332,"vw":17.407958},{"c":17.32,"h":17.4098,"l":17.32,"n":598,"o":17.38,"t":"2026-09-29T14:45:00Z","v":65143,"vw":17.370855},{"c":17.325,"h":17.39,"l":17.31,"n":582,"o":17.32,"t":"2026-09-29T15:00:00Z","v":61582,"vw":17.351364},{"c":17.295,"h":17.39,"l":17.28,"n":755,"o":17.33,"t":"2026-09-29T15:15:00Z","v":119371,"vw":17.33917},{"c":17.355,"h":17.385,"l":17.295,"n":356,"o":17.295,"t":"2026-09-29T15:30:00Z","v":18585,"vw":17.329792},{"c":17.335,"h":17.405,"l":17.335,"n":451,"o":17.355,"t":"2026-09-29T15:45:00Z","v":30091,"vw":17.356067},{"c":17.29,"h":17.34,"l":17.24,"n":529,"o":17.335,"t":"2026-09-29T16:00:00Z","v":37906,"vw":17.297788},{"c":17.255,"h":17.3,"l":17.24,"n":547,"o":17.28,"t":"2026-09-29T16:15:00Z","v":47088,"vw":17.278369},{"c":17.26,"h":17.28,"l":17.235,"n":424,"o":17.235,"t":"2026-09-29T16:30:00Z","v":56806,"vw":17.254605},{"c":17.235,"h":17.27,"l":17.205,"n":464,"o":17.24,"t":"2026-09-29T16:45:00Z","v":31802,"vw":17.240437},{"c":17.215,"h":17.24,"l":17.19,"n":441,"o":17.235,"t":"2026-09-29T17:00:00Z","v":34463,"vw":17.218},{"c":17.23,"h":17.27,"l":17.205,"n":494,"o":17.22,"t":"2026-09-29T17:15:00Z","v":32293,"vw":17.234558},{"c":17.205,"h":17.26,"l":17.19,"n":643,"o":17.22,"t":"2026-09-29T17:30:00Z","v":59282,"vw":17.235883},{"c":17.21,"h":17.23,"l":17.2,"n":334,"o":17.205,"t":"2026-09-29T17:45:00Z","v":20856,"vw":17.210985},{"c":17.24,"h":17.285,"l":17.2,"n":631,"o":17.22,"t":"2026-09-29T18:00:00Z","v":46793,"vw":17.236976},{"c":17.26,"h":17.2725,"l":17.215,"n":386,"o":17.235,"t":"2026-09-29T18:15:00Z","v":21333,"vw":17.239461},{"c":17.26,"h":17.29,"l":17.21,"n":757,"o":17.25,"t":"2026-09-29T18:30:00Z","v":50409,"vw":17.244789},{"c":17.29,"h":17.31,"l":17.25,"n":520,"o":17.26,"t":"2026-09-29T18:45:00Z","v":30546,"vw":17.279996},{"c":17.27,"h":17.295,"l":17.255,"n":605,"o":17.29,"t":"2026-09-29T19:00:00Z","v":37298,"vw":17.272785},{"c":17.31,"h":17.315,"l":17.265,"n":679,"o":17.27,"t":"2026-09-29T19:15:00Z","v":52559,"vw":17.287594},{"c":17.35,"h":17.365,"l":17.31,"n":845,"o":17.31,"t":"2026-09-29T19:30:00Z","v":57084,"vw":17.337583},{"c":17.33,"h":17.415,"l":17.3,"n":3432,"o":17.355,"t":"2026-09-29T19:45:00Z","v":327448,"vw":17.340758},{"c":17.33,"h":17.33,"l":17.33,"n":23,"o":17.33,"t":"2026-09-29T20:00:00Z","v":299311,"vw":17.33},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-30T11:00:00Z","v":100,"vw":17.44},{"c":17.425,"h":17.49,"l":17.25,"n":516,"o":17.47,"t":"2026-09-30T13:30:00Z","v":50268,"vw":17.445165},{"c":17.38,"h":17.44,"l":17.3,"n":453,"o":17.44,"t":"2026-09-30T13:45:00Z","v":37164,"vw":17.339672},{"c":17.48,"h":17.52,"l":17.375,"n":544,"o":17.375,"t":"2026-09-30T14:00:00Z","v":38602,"vw":17.446964},{"c":17.47,"h":17.54,"l":17.41,"n":1365,"o":17.48,"t":"2026-09-30T14:15:00Z","v":155096,"vw":17.468604},{"c":17.5,"h":17.54,"l":17.49,"n":450,"o":17.495,"t":"2026-09-30T14:30:00Z","v":30860,"vw":17.506284},{"c":17.445,"h":17.52,"l":17.44,"n":713,"o":17.5,"t":"2026-09-30T14:45:00Z","v":84894,"vw":17.491617},{"c":17.57,"h":17.57,"l":17.445,"n":694,"o":17.445,"t":"2026-09-30T15:00:00Z","v":75602,"vw":17.482787},{"c":17.53,"h":17.61,"l":17.525,"n":296,"o":17.575,"t":"2026-09-30T15:15:00Z","v":16622,"vw":17.563332},{"c":17.515,"h":17.54,"l":17.495,"n":609,"o":17.53,"t":"2026-09-30T15:30:00Z","v":61728,"vw":17.517722},{"c":17.515,"h":17.525,"l":17.46,"n":868,"o":17.515,"t":"2026-09-30T15:45:00Z","v":101015,"vw":17.500795},{"c":17.565,"h":17.59,"l":17.515,"n":593,"o":17.515,"t":"2026-09-30T16:00:00Z","v":31707,"vw":17.559053},{"c":17.58,"h":17.58,"l":17.55,"n":321,"o":17.565,"t":"2026-09-30T16:15:00Z","v":15273,"vw":17.571403},{"c":17.555,"h":17.585,"l":17.54,"n":303,"o":17.575,"t":"2026-09-30T16:30:00Z","v":16555,"vw":17.565124},{"c":17.57,"h":17.57,"l":17.52,"n":346,"o":17.555,"t":"2026-09-30T16:45:00Z","v":16306,"vw":17.545283},{"c":17.54,"h":17.59,"l":17.535,"n":622,"o":17.565,"t":"2026-09-30T17:00:00Z","v":53146,"vw":17.566248},{"c":17.56,"h":17.575,"l":17.52,"n":1061,"o":17.545,"t":"2026-09-30T17:15:00Z","v":96597,"vw":17.551613},{"c":17.65,"h":17.655,"l":17.56,"n":539,"o":17.56,"t":"2026-09-30T17:30:00Z","v":32400,"vw":17.608198},{"c":17.615,"h":17.64,"l":17.615,"n":400,"o":17.64,"t":"2026-09-30T17:45:00Z","v":14577,"vw":17.626552},{"c":17.55,"h":17.6899,"l":17.54,"n":841,"o":17.625,"t":"2026-09-30T18:00:00Z","v":164607,"vw":17.664405},{"c":17.365,"h":17.55,"l":17.36,"n":977,"o":17.55,"t":"2026-09-30T18:15:00Z","v":109415,"vw":17.410955},{"c":17.37,"h":17.395,"l":17.31,"n":708,"o":17.365,"t":"2026-09-30T18:30:00Z","v":39348,"vw":17.342402},{"c":17.4,"h":17.42,"l":17.345,"n":382,"o":17.37,"t":"2026-09-30T18:45:00Z","v":19006,"vw":17.384448},{"c":17.43,"h":17.465,"l":17.4,"n":790,"o":17.4,"t":"2026-09-30T19:00:00Z","v":46290,"vw":17.433318},{"c":17.43,"h":17.455,"l":17.385,"n":779,"o":17.43,"t":"2026-09-30T19:15:00Z","v":62366,"vw":17.420279},{"c":17.465,"h":17.5,"l":17.43,"n":1115,"o":17.43,"t":"2026-09-30T19:30:00Z","v":79621,"vw":17.465706},{"c":17.51,"h":17.545,"l":17.445,"n":4077,"o":17.465,"t":"2026-09-30T19:45:00Z","v":384490,"vw":17.506958},{"c":17.56,"h":17.56,"l":17.5,"n":25,"o":17.5,"t":"2026-09-30T20:00:00Z","v":339837,"vw":17.500053},{"c":17.5,"h":17.67,"l":17.5,"n":3,"o":17.67,"t":"2026-10-01T08:00:00Z","v":269,"vw":17.582927},{"c":17.67,"h":17.8486,"l":17.5,"n":368,"o":17.5,"t":"2026-10-01T13:30:00Z","v":30709,"vw":17.653814},{"c":17.54,"h":17.725,"l":17.54,"n":523,"o":17.7,"t":"2026-10-01T13:45:00Z","v":40317,"vw":17.621115},{"c":17.48,"h":17.58,"l":17.44,"n":540,"o":17.53,"t":"2026-10-01T14:00:00Z","v":26034,"vw":17.5106},{"c":17.52,"h":17.61,"l":17.475,"n":521,"o":17.475,"t":"2026-10-01T14:15:00Z","v":30189,"vw":17.549403},{"c":17.27,"h":17.54,"l":17.27,"n":702,"o":17.53,"t":"2026-10-01T14:30:00Z","v":58338,"vw":17.408397},{"c":17.33,"h":17.34,"l":17.23,"n":590,"o":17.285,"t":"2026-10-01T14:45:00Z","v":46109,"vw":17.275146},{"c":17.34,"h":17.375,"l":17.315,"n":397,"o":17.315,"t":"2026-10-01T15:00:00Z","v":24742,"vw":17.339226},{"c":17.37,"h":17.42,"l":17.25,"n":796,"o":17.34,"t":"2026-10-01T15:15:00Z","v":80693,"vw":17.346851},{"c":17.3849,"h":17.4,"l":17.275,"n":312,"o":17.37,"t":"2026-10-01T15:30:00Z","v":16054,"vw":17.346097},{"c":17.47,"h":17.47,"l":17.32,"n":512,"o":17.36,"t":"2026-10-01T15:45:00Z","v":22296,"vw":17.392723},{"c":17.4472,"h":17.505,"l":17.4472,"n":378,"o":17.455,"t":"2026-10-01T16:00:00Z","v":18427,"vw":17.469881},{"c":17.49,"h":17.515,"l":17.45,"n":490,"o":17.45,"t":"2026-10-01T16:15:00Z","v":29179,"vw":17.462186},{"c":17.565,"h":17.575,"l":17.485,"n":408,"o":17.485,"t":"2026-10-01T16:30:00Z","v":18808,"vw":17.532945},{"c":17.49,"h":17.595,"l":17.48,"n":546,"o":17.565,"t":"2026-10-01T16:45:00Z","v":42896,"vw":17.527771},{"c":17.48,"h":17.52,"l":17.46,"n":287,"o":17.485,"t":"2026-10-01T17:00:00Z","v":14294,"vw":17.495726},{"c":17.54,"h":17.59,"l":17.49,"n":395,"o":17.49,"t":"2026-10-01T17:15:00Z","v":24991,"vw":17.558123},{"c":17.6,"h":17.6,"l":17.53,"n":399,"o":17.54,"t":"2026-10-01T17:30:00Z","v":19476,"vw":17.572926},{"c":17.485,"h":17.61,"l":17.47,"n":459,"o":17.61,"t":"2026-10-01T17:45:00Z","v":39826,"vw":17.543793},{"c":17.5,"h":17.51,"l":17.46,"n":280,"o":17.485,"t":"2026-10-01T18:00:00Z","v":13308,"vw":17.484844},{"c":17.565,"h":17.58,"l":17.51,"n":345,"o":17.51,"t":"2026-10-01T18:15:00Z","v":35620,"vw":17.555649},{"c":17.5301,"h":17.59,"l":17.5301,"n":524,"o":17.565,"t":"2026-10-01T18:30:00Z","v":23228,"vw":17.559364},{"c":17.505,"h":17.53,"l":17.495,"n":361,"o":17.53,"t":"2026-10-01T18:45:00Z","v":17597,"vw":17.511427},{"c":17.555,"h":17.555,"l":17.5,"n":550,"o":17.51,"t":"2026-10-01T19:00:00Z","v":24144,"vw":17.527005},{"c":17.67,"h":17.67,"l":17.525,"n":721,"o":17.55,"t":"2026-10-01T19:15:00Z","v":40354,"vw":17.595563},{"c":17.555,"h":17.67,"l":17.555,"n":1522,"o":17.665,"t":"2026-10-01T19:30:00Z","v":99258,"vw":17.611816},{"c":17.56,"h":17.585,"l":17.515,"n":3291,"o":17.555,"t":"2026-10-01T19:45:00Z","v":279803,"vw":17.557573},{"c":17.56,"h":17.59,"l":17.56,"n":33,"o":17.56,"t":"2026-10-01T20:00:00Z","v":179985,"vw":17.560401},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-10-02T13:00:00Z","v":656,"vw":17.78},{"c":17.6801,"h":17.8899,"l":17.6801,"n":309,"o":17.77,"t":"2026-10-02T13:30:00Z","v":29847,"vw":17.784752},{"c":17.68,"h":17.77,"l":17.63,"n":530,"o":17.705,"t":"2026-10-02T13:45:00Z","v":40014,"vw":17.690931},{"c":17.69,"h":17.725,"l":17.64,"n":612,"o":17.68,"t":"2026-10-02T14:00:00Z","v":43743,"vw":17.685992},{"c":17.65,"h":17.75,"l":17.65,"n":493,"o":17.69,"t":"2026-10-02T14:15:00Z","v":27355,"vw":17.691253},{"c":17.76,"h":17.77,"l":17.635,"n":403,"o":17.64,"t":"2026-10-02T14:30:00Z","v":26791,"vw":17.70104},{"c":17.685,"h":17.75,"l":17.66,"n":808,"o":17.75,"t":"2026-10-02T14:45:00Z","v":66067,"vw":17.722203},{"c":17.62,"h":17.685,"l":17.51,"n":779,"o":17.685,"t":"2026-10-02T15:00:00Z","v":53031,"vw":17.577241},{"c":17.65,"h":17.67,"l":17.58,"n":526,"o":17.635,"t":"2026-10-02T15:15:00Z","v":31628,"vw":17.623851},{"c":17.58,"h":17.67,"l":17.58,"n":387,"o":17.66,"t":"2026-10-02T15:30:00Z","v":13109,"vw":17.621337},{"c":17.58,"h":17.6,"l":17.56,"n":347,"o":17.5806,"t":"2026-10-02T15:45:00Z","v":12730,"vw":17.575382},{"c":17.64,"h":17.65,"l":17.59,"n":478,"o":17.59,"t":"2026-10-02T16:00:00Z","v":28646,"vw":17.630339},{"c":17.64,"h":17.68,"l":17.63,"n":398,"o":17.63,"t":"2026-10-02T16:15:00Z","v":16578,"vw":17.654319},{"c":17.62,"h":17.66,"l":17.62,"n":385,"o":17.63,"t":"2026-10-02T16:30:00Z","v":19407,"vw":17.638259},{"c":17.695,"h":17.7,"l":17.62,"n":469,"o":17.62,"t":"2026-10-02T16:45:00Z","v":22877,"vw":17.670257},{"c":17.68,"h":17.715,"l":17.67,"n":410,"o":17.695,"t":"2026-10-02T17:00:00Z","v":19487,"vw":17.691443},{"c":17.66,"h":17.73,"l":17.66,"n":529,"o":17.68,"t":"2026-10-02T17:15:00Z","v":25380,"vw":17.698571},{"c":17.675,"h":17.72,"l":17.67,"n":550,"o":17.67,"t":"2026-10-02T17:30:00Z","v":27365,"vw":17.691528},{"c":17.7,"h":17.71,"l":17.67,"n":513,"o":17.68,"t":"2026-10-02T17:45:00Z","v":23468,"vw":17.690272},{"c":17.75,"h":17.76,"l":17.695,"n":585,"o":17.7,"t":"2026-10-02T18:00:00Z","v":30822,"vw":17.713329},{"c":17.715,"h":17.76,"l":17.705,"n":504,"o":17.75,"t":"2026-10-02T18:15:00Z","v":20355,"vw":17.740833},{"c":17.73,"h":17.755,"l":17.715,"n":652,"o":17.72,"t":"2026-10-02T18:30:00Z","v":40413,"vw":17.73444},{"c":17.725,"h":17.74,"l":17.66,"n":652,"o":17.73,"t":"2026-10-02T18:45:00Z","v":35892,"vw":17.697037},{"c":17.715,"h":17.74,"l":17.7,"n":684,"o":17.725,"t":"2026-10-02T19:00:00Z","v":28681,"vw":17.720536},{"c":17.645,"h":17.71,"l":17.63,"n":772,"o":17.71,"t":"2026-10-02T19:15:00Z","v":37241,"vw":17.670282},{"c":17.635,"h":17.655,"l":17.61,"n":993,"o":17.645,"t":"2026-10-02T19:30:00Z","v":54861,"vw":17.633185},{"c":17.58,"h":17.65,"l":17.57,"n":2949,"o":17.64,"t":"2026-10-02T19:45:00Z","v":234966,"vw":17.610611},{"c":17.58,"h":17.58,"l":17.58,"n":10,"o":17.58,"t":"2026-10-02T20:00:00Z","v":243870,"vw":17.58},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-02T23:30:00Z","v":200,"vw":17.59},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-05T09:45:00Z","v":221,"vw":17.45},{"c":17.87,"h":17.87,"l":17.56,"n":294,"o":17.56,"t":"2026-10-05T13:30:00Z","v":21942,"vw":17.705856},{"c":17.825,"h":17.9,"l":17.77,"n":315,"o":17.88,"t":"2026-10-05T13:45:00Z","v":21021,"vw":17.844785},{"c":17.83,"h":17.95,"l":17.83,"n":459,"o":17.85,"t":"2026-10-05T14:00:00Z","v":48173,"vw":17.901516},{"c":17.85,"h":17.88,"l":17.805,"n":248,"o":17.82,"t":"2026-10-05T14:15:00Z","v":13034,"vw":17.839644},{"c":17.72,"h":17.855,"l":17.7,"n":332,"o":17.85,"t":"2026-10-05T14:30:00Z","v":20307,"vw":17.736364},{"c":17.73,"h":17.75,"l":17.71,"n":205,"o":17.72,"t":"2026-10-05T14:45:00Z","v":8552,"vw":17.728262},{"c":17.7307,"h":17.7307,"l":17.68,"n":302,"o":17.72,"t":"2026-10-05T15:00:00Z","v":13450,"vw":17.702891},{"c":17.815,"h":17.83,"l":17.72,"n":416,"o":17.73,"t":"2026-10-05T15:15:00Z","v":29379,"vw":17.79254},{"c":17.78,"h":17.83,"l":17.78,"n":265,"o":17.82,"t":"2026-10-05T15:30:00Z","v":15098,"vw":17.817514},{"c":17.8,"h":17.81,"l":17.78,"n":171,"o":17.78,"t":"2026-10-05T15:45:00Z","v":9732,"vw":17.786434},{"c":17.88,"h":17.895,"l":17.79,"n":472,"o":17.8,"t":"2026-10-05T16:00:00Z","v":27261,"vw":17.857828},{"c":17.885,"h":17.9,"l":17.855,"n":433,"o":17.88,"t":"2026-10-05T16:15:00Z","v":26955,"vw":17.875294},{"c":17.915,"h":17.915,"l":17.86,"n":190,"o":17.89,"t":"2026-10-05T16:30:00Z","v":10630,"vw":17.88942},{"c":17.88,"h":17.91,"l":17.865,"n":268,"o":17.91,"t":"2026-10-05T16:45:00Z","v":18641,"vw":17.885879},{"c":17.9,"h":17.91,"l":17.87,"n":361,"o":17.88,"t":"2026-10-05T17:00:00Z","v":20949,"vw":17.890304},{"c":17.875,"h":17.925,"l":17.875,"n":289,"o":17.9,"t":"2026-10-05T17:15:00Z","v":11853,"vw":17.90791},{"c":17.88,"h":17.9,"l":17.86,"n":376,"o":17.88,"t":"2026-10-05T17:30:00Z","v":24980,"vw":17.87609},{"c":17.9,"h":17.905,"l":17.87,"n":253,"o":17.87,"t":"2026-10-05T17:45:00Z","v":10279,"vw":17.895107},{"c":17.91,"h":17.915,"l":17.875,"n":312,"o":17.9,"t":"2026-10-05T18:00:00Z","v":15903,"vw":17.89775},{"c":17.96,"h":17.96,"l":17.915,"n":483,"o":17.92,"t":"2026-10-05T18:15:00Z","v":65767,"vw":17.933486},{"c":18.055,"h":18.06,"l":17.95,"n":265,"o":17.97,"t":"2026-10-05T18:30:00Z","v":16548,"vw":18.012253},{"c":18.115,"h":18.13,"l":18.055,"n":497,"o":18.06,"t":"2026-10-05T18:45:00Z","v":21518,"vw":18.08779},{"c":18.15,"h":18.155,"l":18.105,"n":384,"o":18.11,"t":"2026-10-05T19:00:00Z","v":19581,"vw":18.123924},{"c":18.16,"h":18.195,"l":18.105,"n":818,"o":18.14,"t":"2026-10-05T19:15:00Z","v":77860,"vw":18.163283},{"c":18.13,"h":18.2,"l":18.105,"n":1345,"o":18.165,"t":"2026-10-05T19:30:00Z","v":109258,"vw":18.136823},{"c":18.19,"h":18.2,"l":18.04,"n":2684,"o":18.12,"t":"2026-10-05T19:45:00Z","v":255920,"vw":18.130987},{"c":18.17,"h":18.19,"l":18.17,"n":34,"o":18.19,"t":"2026-10-05T20:00:00Z","v":263718,"vw":18.170009},{"c":18.2,"h":18.2,"l":18.2,"n":11,"o":18.2,"t":"2026-10-05T20:30:00Z","v":335,"vw":18.2},{"c":18.26,"h":18.26,"l":18.26,"n":4,"o":18.26,"t":"2026-10-06T13:15:00Z","v":402,"vw":18.26},{"c":18.125,"h":18.25,"l":18.06,"n":75,"o":18.25,"t":"2026-10-06T13:30:00Z","v":12855,"vw":18.208641},{"c":18.08,"h":18.09,"l":18.015,"n":218,"o":18.06,"t":"2026-10-06T13:45:00Z","v":8060,"vw":18.047007},{"c":18.08,"h":18.115,"l":17.96,"n":353,"o":18.07,"t":"2026-10-06T14:00:00Z","v":20832,"vw":18.048514},{"c":18.01,"h":18.08,"l":17.99,"n":306,"o":18.07,"t":"2026-10-06T14:15:00Z","v":14430,"vw":18.014774},{"c":18.12,"h":18.12,"l":18.02,"n":496,"o":18.02,"t":"2026-10-06T14:30:00Z","v":24283,"vw":18.064025},{"c":18.13,"h":18.17,"l":18.08,"n":830,"o":18.11,"t":"2026-10-06T14:45:00Z","v":65593,"vw":18.105144},{"c":18.26,"h":18.26,"l":18.125,"n":374,"o":18.125,"t":"2026-10-06T15:00:00Z","v":19067,"vw":18.21043},{"c":18.265,"h":18.27,"l":18.235,"n":303,"o":18.255,"t":"2026-10-06T15:15:00Z","v":12115,"vw":18.254746},{"c":18.25,"h":18.29,"l":18.245,"n":328,"o":18.265,"t":"2026-10-06T15:30:00Z","v":13462,"vw":18.272192},{"c":18.29,"h":18.295,"l":18.245,"n":354,"o":18.25,"t":"2026-10-06T15:45:00Z","v":13323,"vw":18.268488},{"c":18.31,"h":18.31,"l":18.275,"n":497,"o":18.3,"t":"2026-10-06T16:00:00Z","v":34855,"vw":18.29122},{"c":18.265,"h":18.31,"l":18.245,"n":635,"o":18.3,"t":"2026-10-06T16:15:00Z","v":61231,"vw":18.268335},{"c":18.25,"h":18.285,"l":18.21,"n":461,"o":18.265,"t":"2026-10-06T16:30:00Z","v":44124,"vw":18.253596},{"c":18.24,"h":18.255,"l":18.22,"n":371,"o":18.245,"t":"2026-10-06T16:45:00Z","v":15710,"vw":18.243127},{"c":18.25,"h":18.25,"l":18.23,"n":443,"o":18.235,"t":"2026-10-06T17:00:00Z","v":19712,"vw":18.2412},{"c":18.21,"h":18.25,"l":18.21,"n":461,"o":18.25,"t":"2026-10-06T17:15:00Z","v":21434,"vw":18.231811},{"c":18.21,"h":18.24,"l":18.205,"n":477,"o":18.21,"t":"2026-10-06T17:30:00Z","v":29016,"vw":18.225512},{"c":18.21,"h":18.215,"l":18.19,"n":395,"o":18.21,"t":"2026-10-06T17:45:00Z","v":15414,"vw":18.207617},{"c":18.235,"h":18.24,"l":18.19,"n":678,"o":18.215,"t":"2026-10-06T18:00:00Z","v":50674,"vw":18.210224},{"c":18.24,"h":18.28,"l":18.2,"n":775,"o":18.235,"t":"2026-10-06T18:15:00Z","v":43782,"vw":18.231353},{"c":18.24,"h":18.245,"l":18.229,"n":774,"o":18.23,"t":"2026-10-06T18:30:00Z","v":44691,"vw":18.231924},{"c":18.21,"h":18.235,"l":18.195,"n":1329,"o":18.23,"t":"2026-10-06T18:45:00Z","v":93060,"vw":18.223463},{"c":18.145,"h":18.22,"l":18.145,"n":702,"o":18.2,"t":"2026-10-06T19:00:00Z","v":25096,"vw":18.188512},{"c":18.065,"h":18.145,"l":18.065,"n":671,"o":18.145,"t":"2026-10-06T19:15:00Z","v":23993,"vw":18.105967},{"c":18.07,"h":18.105,"l":18.035,"n":950,"o":18.07,"t":"2026-10-06T19:30:00Z","v":46437,"vw":18.064202},{"c":18.215,"h":18.22,"l":18.05,"n":3036,"o":18.06,"t":"2026-10-06T19:45:00Z","v":183742,"vw":18.160795},{"c":18.215,"h":18.215,"l":18.21,"n":36,"o":18.215,"t":"2026-10-06T20:00:00Z","v":216330,"vw":18.214973},{"c":18.175,"h":18.27,"l":17.72,"n":147,"o":17.72,"t":"2026-10-07T13:30:00Z","v":14785,"vw":18.118142},{"c":18.125,"h":18.22,"l":18.1,"n":177,"o":18.21,"t":"2026-10-07T13:45:00Z","v":6734,"vw":18.135222},{"c":18.07,"h":18.145,"l":18.0599,"n":260,"o":18.11,"t":"2026-10-07T14:00:00Z","v":13508,"vw":18.096334},{"c":18.08,"h":18.15,"l":18.07,"n":214,"o":18.07,"t":"2026-10-07T14:15:00Z","v":7457,"vw":18.097515},{"c":18.05,"h":18.11,"l":18.05,"n":227,"o":18.08,"t":"2026-10-07T14:30:00Z","v":7504,"vw":18.080266},{"c":18.235,"h":18.24,"l":18.04,"n":551,"o":18.04,"t":"2026-10-07T14:45:00Z","v":32880,"vw":18.182768},{"c":18.29,"h":18.2963,"l":18.22,"n":579,"o":18.23,"t":"2026-10-07T15:00:00Z","v":28808,"vw":18.252888},{"c":18.28,"h":18.29,"l":18.23,"n":430,"o":18.29,"t":"2026-10-07T15:15:00Z","v":17894,"vw":18.264939},{"c":18.22,"h":18.285,"l":18.19,"n":888,"o":18.28,"t":"2026-10-07T15:30:00Z","v":95823,"vw":18.228055},{"c":18.285,"h":18.285,"l":18.22,"n":408,"o":18.22,"t":"2026-10-07T15:45:00Z","v":15724,"vw":18.254586},{"c":18.37,"h":18.37,"l":18.23,"n":472,"o":18.28,"t":"2026-10-07T16:00:00Z","v":24628,"vw":18.277137},{"c":18.24,"h":18.3599,"l":18.24,"n":291,"o":18.35,"t":"2026-10-07T16:15:00Z","v":11669,"vw":18.297775},{"c":18.22,"h":18.27,"l":18.22,"n":322,"o":18.25,"t":"2026-10-07T16:30:00Z","v":18000,"vw":18.240128},{"c":18.23,"h":18.24,"l":18.185,"n":703,"o":18.22,"t":"2026-10-07T16:45:00Z","v":35031,"vw":18.204654},{"c":18.22,"h":18.28,"l":18.2,"n":406,"o":18.23,"t":"2026-10-07T17:00:00Z","v":18348,"vw":18.233629},{"c":18.2079,"h":18.23,"l":18.19,"n":263,"o":18.21,"t":"2026-10-07T17:15:00Z","v":9058,"vw":18.218596},{"c":18.21,"h":18.215,"l":18.185,"n":282,"o":18.2,"t":"2026-10-07T17:30:00Z","v":9159,"vw":18.19789},{"c":18.2,"h":18.24,"l":18.195,"n":351,"o":18.2,"t":"2026-10-07T17:45:00Z","v":10899,"vw":18.213936},{"c":18.27,"h":18.305,"l":18.2,"n":302,"o":18.2,"t":"2026-10-07T18:00:00Z","v":22463,"vw":18.250171},{"c":18.285,"h":18.3,"l":18.28,"n":363,"o":18.28,"t":"2026-10-07T18:15:00Z","v":12709,"vw":18.291015},{"c":18.28,"h":18.305,"l":18.26,"n":318,"o":18.29,"t":"2026-10-07T18:30:00Z","v":8053,"vw":18.280302},{"c":18.29,"h":18.325,"l":18.26,"n":406,"o":18.28,"t":"2026-10-07T18:45:00Z","v":17388,"vw":18.300115},{"c":18.26,"h":18.305,"l":18.25,"n":401,"o":18.3,"t":"2026-10-07T19:00:00Z","v":11775,"vw":18.270185},{"c":18.24,"h":18.255,"l":18.235,"n":458,"o":18.25,"t":"2026-10-07T19:15:00Z","v":15895,"vw":18.242793},{"c":18.18,"h":18.255,"l":18.18,"n":812,"o":18.24,"t":"2026-10-07T19:30:00Z","v":33144,"vw":18.227312},{"c":18.17,"h":18.2,"l":18.12,"n":2532,"o":18.175,"t":"2026-10-07T19:45:00Z","v":167281,"vw":18.143565},{"c":18.15,"h":18.15,"l":18.15,"n":33,"o":18.15,"t":"2026-10-07T20:00:00Z","v":385027,"vw":18.15},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-08T13:15:00Z","v":173,"vw":17.89},{"c":18.09,"h":18.2,"l":17.97,"n":185,"o":17.97,"t":"2026-10-08T13:30:00Z","v":33166,"vw":18.009946},{"c":18.15,"h":18.17,"l":17.99,"n":191,"o":18.11,"t":"2026-10-08T13:45:00Z","v":13350,"vw":18.086838},{"c":18.11,"h":18.14,"l":18.045,"n":234,"o":18.13,"t":"2026-10-08T14:00:00Z","v":12790,"vw":18.097906},{"c":18.13,"h":18.145,"l":18.1,"n":378,"o":18.105,"t":"2026-10-08T14:15:00Z","v":21079,"vw":18.120488},{"c":18.11,"h":18.15,"l":18.09,"n":408,"o":18.13,"t":"2026-10-08T14:30:00Z","v":31834,"vw":18.104609},{"c":18.07,"h":18.14,"l":18.07,"n":333,"o":18.12,"t":"2026-10-08T14:45:00Z","v":22876,"vw":18.095976},{"c":17.98,"h":18.07,"l":17.98,"n":308,"o":18.065,"t":"2026-10-08T15:00:00Z","v":15096,"vw":18.024508},{"c":17.955,"h":17.98,"l":17.945,"n":248,"o":17.97,"t":"2026-10-08T15:15:00Z","v":12463,"vw":17.960304},{"c":17.955,"h":17.98,"l":17.935,"n":407,"o":17.965,"t":"2026-10-08T15:30:00Z","v":19447,"vw":17.954292},{"c":18.025,"h":18.03,"l":17.96,"n":268,"o":17.96,"t":"2026-10-08T15:45:00Z","v":12297,"vw":18.004115},{"c":18.105,"h":18.1086,"l":18.005,"n":428,"o":18.02,"t":"2026-10-08T16:00:00Z","v":26964,"vw":18.069891},{"c":18.13,"h":18.24,"l":18.09,"n":566,"o":18.11,"t":"2026-10-08T16:15:00Z","v":30216,"vw":18.152473},{"c":18.13,"h":18.18,"l":18.12,"n":567,"o":18.14,"t":"2026-10-08T16:30:00Z","v":54352,"vw":18.159097},{"c":18.22,"h":18.24,"l":18.08,"n":528,"o":18.12,"t":"2026-10-08T16:45:00Z","v":30321,"vw":18.159603},{"c":18.255,"h":18.26,"l":18.175,"n":665,"o":18.2,"t":"2026-10-08T17:00:00Z","v":44456,"vw":18.220767},{"c":18.355,"h":18.385,"l":18.24,"n":708,"o":18.25,"t":"2026-10-08T17:15:00Z","v":56436,"vw":18.333647},{"c":18.36,"h":18.39,"l":18.3,"n":644,"o":18.355,"t":"2026-10-08T17:30:00Z","v":42492,"vw":18.359472},{"c":18.295,"h":18.36,"l":18.26,"n":447,"o":18.35,"t":"2026-10-08T17:45:00Z","v":22474,"vw":18.305069},{"c":18.325,"h":18.34,"l":18.285,"n":403,"o":18.3,"t":"2026-10-08T18:00:00Z","v":25543,"vw":18.310123},{"c":18.32,"h":18.36,"l":18.27,"n":462,"o":18.325,"t":"2026-10-08T18:15:00Z","v":20787,"vw":18.313769},{"c":18.34,"h":18.35,"l":18.31,"n":363,"o":18.325,"t":"2026-10-08T18:30:00Z","v":18911,"vw":18.327861},{"c":18.45,"h":18.46,"l":18.34,"n":699,"o":18.34,"t":"2026-10-08T18:45:00Z","v":38933,"vw":18.421841},{"c":18.415,"h":18.455,"l":18.335,"n":843,"o":18.455,"t":"2026-10-08T19:00:00Z","v":50435,"vw":18.393368},{"c":18.365,"h":18.46,"l":18.36,"n":829,"o":18.415,"t":"2026-10-08T19:15:00Z","v":43018,"vw":18.403053},{"c":18.35,"h":18.415,"l":18.34,"n":1234,"o":18.37,"t":"2026-10-08T19:30:00Z","v":83286,"vw":18.374116},{"c":18.435,"h":18.445,"l":18.35,"n":2719,"o":18.35,"t":"2026-10-08T19:45:00Z","v":211301,"vw":18.424138},{"c":18.43,"h":18.43,"l":18.43,"n":28,"o":18.43,"t":"2026-10-08T20:00:00Z","v":531159,"vw":18.43},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-08T22:15:00Z","v":101,"vw":18.44},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-08T23:30:00Z","v":100,"vw":18.38},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-09T09:15:00Z","v":100,"vw":18.46},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-09T11:00:00Z","v":100,"vw":18.43},{"c":18.48,"h":18.55,"l":18.38,"n":249,"o":18.45,"t":"2026-10-09T13:30:00Z","v":10982,"vw":18.473725},{"c":18.52,"h":18.53,"l":18.443,"n":263,"o":18.51,"t":"2026-10-09T13:45:00Z","v":9974,"vw":18.498051},{"c":18.43,"h":18.52,"l":18.425,"n":251,"o":18.51,"t":"2026-10-09T14:00:00Z","v":7906,"vw":18.502213},{"c":18.38,"h":18.48,"l":18.37,"n":803,"o":18.39,"t":"2026-10-09T14:15:00Z","v":50785,"vw":18.422062},{"c":18.44,"h":18.48,"l":18.375,"n":663,"o":18.38,"t":"2026-10-09T14:30:00Z","v":41388,"vw":18.433681},{"c":18.44,"h":18.48,"l":18.405,"n":735,"o":18.44,"t":"2026-10-09T14:45:00Z","v":48735,"vw":18.431767},{"c":18.41,"h":18.43,"l":18.385,"n":310,"o":18.43,"t":"2026-10-09T15:00:00Z","v":10352,"vw":18.408848},{"c":18.48,"h":18.49,"l":18.41,"n":328,"o":18.41,"t":"2026-10-09T15:15:00Z","v":13818,"vw":18.45637},{"c":18.485,"h":18.51,"l":18.45,"n":320,"o":18.475,"t":"2026-10-09T15:30:00Z","v":25684,"vw":18.496643},{"c":18.4842,"h":18.49,"l":18.45,"n":276,"o":18.47,"t":"2026-10-09T15:45:00Z","v":11559,"vw":18.469266},{"c":18.455,"h":18.49,"l":18.455,"n":301,"o":18.47,"t":"2026-10-09T16:00:00Z","v":16973,"vw":18.464325},{"c":18.48,"h":18.48,"l":18.455,"n":232,"o":18.46,"t":"2026-10-09T16:15:00Z","v":6850,"vw":18.470358},{"c":18.5,"h":18.5,"l":18.48,"n":130,"o":18.48,"t":"2026-10-09T16:30:00Z","v":4861,"vw":18.486739},{"c":18.495,"h":18.525,"l":18.49,"n":359,"o":18.4999,"t":"2026-10-09T16:45:00Z","v":16921,"vw":18.504222},{"c":18.47,"h":18.51,"l":18.47,"n":402,"o":18.5,"t":"2026-10-09T17:00:00Z","v":11556,"vw":18.496606},{"c":18.47,"h":18.48,"l":18.46,"n":308,"o":18.46,"t":"2026-10-09T17:15:00Z","v":11638,"vw":18.470921},{"c":18.56,"h":18.57,"l":18.475,"n":638,"o":18.476,"t":"2026-10-09T17:30:00Z","v":30284,"vw":18.509732},{"c":18.56,"h":18.6,"l":18.55,"n":653,"o":18.555,"t":"2026-10-09T17:45:00Z","v":37597,"vw":18.579056},{"c":18.58,"h":18.585,"l":18.54,"n":351,"o":18.57,"t":"2026-10-09T18:00:00Z","v":21793,"vw":18.563034},{"c":18.575,"h":18.6,"l":18.57,"n":432,"o":18.57,"t":"2026-10-09T18:15:00Z","v":15393,"vw":18.583989},{"c":18.605,"h":18.605,"l":18.575,"n":324,"o":18.575,"t":"2026-10-09T18:30:00Z","v":12457,"vw":18.586339},{"c":18.66,"h":18.68,"l":18.6,"n":616,"o":18.6,"t":"2026-10-09T18:45:00Z","v":39959,"vw":18.629043},{"c":18.605,"h":18.66,"l":18.605,"n":421,"o":18.655,"t":"2026-10-09T19:00:00Z","v":16922,"vw":18.639352},{"c":18.655,"h":18.655,"l":18.61,"n":548,"o":18.61,"t":"2026-10-09T19:15:00Z","v":23028,"vw":18.634345},{"c":18.71,"h":18.71,"l":18.655,"n":528,"o":18.655,"t":"2026-10-09T19:30:00Z","v":21315,"vw":18.679052},{"c":18.75,"h":18.8,"l":18.7,"n":2038,"o":18.705,"t":"2026-10-09T19:45:00Z","v":134885,"vw":18.763954},{"c":18.76,"h":18.76,"l":18.76,"n":24,"o":18.76,"t":"2026-10-09T20:00:00Z","v":168966,"vw":18.76},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-09T23:15:00Z","v":200,"vw":18.76},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-12T11:00:00Z","v":151,"vw":18.84},{"c":18.44,"h":18.64,"l":18.44,"n":20,"o":18.64,"t":"2026-10-12T13:15:00Z","v":4124,"vw":18.616231},{"c":18.72,"h":18.78,"l":18.625,"n":312,"o":18.66,"t":"2026-10-12T13:30:00Z","v":86650,"vw":18.666837},{"c":18.67,"h":18.72,"l":18.64,"n":197,"o":18.71,"t":"2026-10-12T13:45:00Z","v":11626,"vw":18.686417},{"c":18.605,"h":18.67,"l":18.585,"n":294,"o":18.67,"t":"2026-10-12T14:00:00Z","v":15655,"vw":18.624768},{"c":18.58,"h":18.63,"l":18.52,"n":523,"o":18.6092,"t":"2026-10-12T14:15:00Z","v":26265,"vw":18.567995},{"c":18.56,"h":18.6,"l":18.54,"n":227,"o":18.59,"t":"2026-10-12T14:30:00Z","v":8617,"vw":18.56394},{"c":18.63,"h":18.64,"l":18.57,"n":342,"o":18.57,"t":"2026-10-12T14:45:00Z","v":16049,"vw":18.606948},{"c":18.61,"h":18.64,"l":18.61,"n":220,"o":18.63,"t":"2026-10-12T15:00:00Z","v":7160,"vw":18.623292},{"c":18.605,"h":18.61,"l":18.59,"n":233,"o":18.6,"t":"2026-10-12T15:15:00Z","v":10905,"vw":18.603566},{"c":18.58,"h":18.61,"l":18.575,"n":362,"o":18.61,"t":"2026-10-12T15:30:00Z","v":20531,"vw":18.598233},{"c":18.58,"h":18.6,"l":18.565,"n":366,"o":18.57,"t":"2026-10-12T15:45:00Z","v":16218,"vw":18.58593},{"c":18.54,"h":18.57,"l":18.54,"n":227,"o":18.57,"t":"2026-10-12T16:00:00Z","v":9946,"vw":18.547883},{"c":18.55,"h":18.58,"l":18.535,"n":409,"o":18.545,"t":"2026-10-12T16:15:00Z","v":25427,"vw":18.544827},{"c":18.585,"h":18.585,"l":18.55,"n":285,"o":18.55,"t":"2026-10-12T16:30:00Z","v":14925,"vw":18.577052},{"c":18.59,"h":18.59,"l":18.56,"n":308,"o":18.585,"t":"2026-10-12T16:45:00Z","v":12933,"vw":18.5736},{"c":18.585,"h":18.595,"l":18.565,"n":309,"o":18.59,"t":"2026-10-12T17:00:00Z","v":11581,"vw":18.578425},{"c":18.6,"h":18.61,"l":18.585,"n":249,"o":18.585,"t":"2026-10-12T17:15:00Z","v":9624,"vw":18.596776},{"c":18.625,"h":18.64,"l":18.56,"n":391,"o":18.59,"t":"2026-10-12T17:30:00Z","v":22712,"vw":18.591487},{"c":18.635,"h":18.655,"l":18.625,"n":299,"o":18.625,"t":"2026-10-12T17:45:00Z","v":16484,"vw":18.640056},{"c":18.67,"h":18.67,"l":18.635,"n":246,"o":18.635,"t":"2026-10-12T18:00:00Z","v":11699,"vw":18.649836},{"c":18.63,"h":18.67,"l":18.62,"n":408,"o":18.67,"t":"2026-10-12T18:15:00Z","v":17562,"vw":18.649231},{"c":18.625,"h":18.635,"l":18.625,"n":228,"o":18.635,"t":"2026-10-12T18:30:00Z","v":12142,"vw":18.628799},{"c":18.605,"h":18.645,"l":18.595,"n":512,"o":18.625,"t":"2026-10-12T18:45:00Z","v":25286,"vw":18.621479},{"c":18.6011,"h":18.615,"l":18.6,"n":383,"o":18.605,"t":"2026-10-12T19:00:00Z","v":17769,"vw":18.60757},{"c":18.54,"h":18.605,"l":18.54,"n":670,"o":18.605,"t":"2026-10-12T19:15:00Z","v":40746,"vw":18.578366},{"c":18.535,"h":18.545,"l":18.525,"n":785,"o":18.545,"t":"2026-10-12T19:30:00Z","v":39509,"vw":18.537485},{"c":18.42,"h":18.535,"l":18.405,"n":2565,"o":18.53,"t":"2026-10-12T19:45:00Z","v":208680,"vw":18.461326},{"c":18.42,"h":18.42,"l":18.42,"n":39,"o":18.42,"t":"2026-10-12T20:00:00Z","v":255831,"vw":18.42},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-13T08:00:00Z","v":105,"vw":18.42},{"c":18.4214,"h":18.4214,"l":18.4214,"n":1,"o":18.4214,"t":"2026-10-13T13:15:00Z","v":700,"vw":18.4214},{"c":18.57,"h":18.6,"l":18.3,"n":282,"o":18.4,"t":"2026-10-13T13:30:00Z","v":30437,"vw":18.43788},{"c":18.44,"h":18.54,"l":18.365,"n":329,"o":18.54,"t":"2026-10-13T13:45:00Z","v":12405,"vw":18.443977},{"c":18.3,"h":18.41,"l":18.29,"n":596,"o":18.41,"t":"2026-10-13T14:00:00Z","v":25537,"vw":18.339782},{"c":18.31,"h":18.33,"l":18.29,"n":449,"o":18.295,"t":"2026-10-13T14:15:00Z","v":11600,"vw":18.307841},{"c":18.275,"h":18.34,"l":18.245,"n":505,"o":18.3,"t":"2026-10-13T14:30:00Z","v":16968,"vw":18.289636},{"c":18.33,"h":18.33,"l":18.26,"n":518,"o":18.27,"t":"2026-10-13T14:45:00Z","v":15759,"vw":18.298722},{"c":18.37,"h":18.395,"l":18.335,"n":543,"o":18.335,"t":"2026-10-13T15:00:00Z","v":21295,"vw":18.37216},{"c":18.33,"h":18.38,"l":18.295,"n":830,"o":18.37,"t":"2026-10-13T15:15:00Z","v":50411,"vw":18.347051},{"c":18.3,"h":18.35,"l":18.3,"n":456,"o":18.34,"t":"2026-10-13T15:30:00Z","v":12134,"vw":18.328116},{"c":18.31,"h":18.31,"l":18.285,"n":357,"o":18.305,"t":"2026-10-13T15:45:00Z","v":18128,"vw":18.294755},{"c":18.28,"h":18.33,"l":18.275,"n":551,"o":18.31,"t":"2026-10-13T16:00:00Z","v":36598,"vw":18.304137},{"c":18.315,"h":18.325,"l":18.28,"n":348,"o":18.28,"t":"2026-10-13T16:15:00Z","v":12816,"vw":18.297981},{"c":18.315,"h":18.33,"l":18.295,"n":541,"o":18.32,"t":"2026-10-13T16:30:00Z","v":22093,"vw":18.308751},{"c":18.295,"h":18.31,"l":18.285,"n":359,"o":18.31,"t":"2026-10-13T16:45:00Z","v":12651,"vw":18.296175},{"c":18.19,"h":18.29,"l":18.19,"n":463,"o":18.29,"t":"2026-10-13T17:00:00Z","v":21207,"vw":18.254146},{"c":18.135,"h":18.18,"l":18.125,"n":401,"o":18.18,"t":"2026-10-13T17:15:00Z","v":19038,"vw":18.147477},{"c":18.12,"h":18.18,"l":18.1,"n":497,"o":18.135,"t":"2026-10-13T17:30:00Z","v":27012,"vw":18.145052},{"c":18.14,"h":18.145,"l":18.095,"n":612,"o":18.12,"t":"2026-10-13T17:45:00Z","v":43235,"vw":18.118444},{"c":18.16,"h":18.195,"l":18.135,"n":474,"o":18.14,"t":"2026-10-13T18:00:00Z","v":26752,"vw":18.169822},{"c":18.18,"h":18.18,"l":18.145,"n":485,"o":18.155,"t":"2026-10-13T18:15:00Z","v":39670,"vw":18.165624},{"c":18.16,"h":18.18,"l":18.14,"n":307,"o":18.18,"t":"2026-10-13T18:30:00Z","v":13831,"vw":18.157391},{"c":18.185,"h":18.195,"l":18.15,"n":313,"o":18.155,"t":"2026-10-13T18:45:00Z","v":16281,"vw":18.177408},{"c":18.195,"h":18.2,"l":18.165,"n":508,"o":18.185,"t":"2026-10-13T19:00:00Z","v":27682,"vw":18.179411},{"c":18.17,"h":18.19,"l":18.155,"n":495,"o":18.19,"t":"2026-10-13T19:15:00Z","v":20394,"vw":18.171555},{"c":18.15,"h":18.17,"l":18.125,"n":900,"o":18.17,"t":"2026-10-13T19:30:00Z","v":44836,"vw":18.146759},{"c":18.27,"h":18.28,"l":18.125,"n":2571,"o":18.155,"t":"2026-10-13T19:45:00Z","v":222505,"vw":18.188068},{"c":18.26,"h":18.26,"l":18.26,"n":33,"o":18.26,"t":"2026-10-13T20:00:00Z","v":164312,"vw":18.26},{"c":18.22,"h":18.22,"l":18.2,"n":4,"o":18.22,"t":"2026-10-14T13:00:00Z","v":1300,"vw":18.216431},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-14T13:15:00Z","v":1400,"vw":18.22},{"c":18.07,"h":18.13,"l":17.81,"n":233,"o":17.99,"t":"2026-10-14T13:30:00Z","v":23738,"vw":18.001002},{"c":18.04,"h":18.125,"l":18.01,"n":400,"o":18.07,"t":"2026-10-14T13:45:00Z","v":17865,"vw":18.063418},{"c":17.88,"h":18.08,"l":17.86,"n":743,"o":18.06,"t":"2026-10-14T14:00:00Z","v":36269,"vw":17.935967},{"c":17.88,"h":17.89,"l":17.755,"n":657,"o":17.87,"t":"2026-10-14T14:15:00Z","v":37146,"vw":17.827347},{"c":17.93,"h":17.96,"l":17.89,"n":402,"o":17.89,"t":"2026-10-14T14:30:00Z","v":15970,"vw":17.929319},{"c":17.9,"h":17.95,"l":17.865,"n":400,"o":17.94,"t":"2026-10-14T14:45:00Z","v":14050,"vw":17.907131},{"c":17.84,"h":17.89,"l":17.83,"n":535,"o":17.89,"t":"2026-10-14T15:00:00Z","v":19978,"vw":17.864769},{"c":17.88,"h":17.89,"l":17.84,"n":428,"o":17.85,"t":"2026-10-14T15:15:00Z","v":14234,"vw":17.8705},{"c":17.815,"h":17.88,"l":17.815,"n":437,"o":17.88,"t":"2026-10-14T15:30:00Z","v":17205,"vw":17.851616},{"c":17.8,"h":17.84,"l":17.795,"n":368,"o":17.82,"t":"2026-10-14T15:45:00Z","v":13782,"vw":17.809602},{"c":17.81,"h":17.85,"l":17.8,"n":366,"o":17.8,"t":"2026-10-14T16:00:00Z","v":15135,"vw":17.823407},{"c":17.815,"h":17.84,"l":17.765,"n":522,"o":17.81,"t":"2026-10-14T16:15:00Z","v":33055,"vw":17.810938},{"c":17.79,"h":17.81,"l":17.77,"n":410,"o":17.81,"t":"2026-10-14T16:30:00Z","v":19338,"vw":17.787225},{"c":17.76,"h":17.87,"l":17.74,"n":637,"o":17.79,"t":"2026-10-14T16:45:00Z","v":57067,"vw":17.83152},{"c":17.77,"h":17.79,"l":17.76,"n":375,"o":17.77,"t":"2026-10-14T17:00:00Z","v":14265,"vw":17.774055},{"c":17.794,"h":17.81,"l":17.76,"n":601,"o":17.77,"t":"2026-10-14T17:15:00Z","v":21757,"vw":17.786215},{"c":17.765,"h":17.81,"l":17.76,"n":623,"o":17.795,"t":"2026-10-14T17:30:00Z","v":36131,"vw":17.78591},{"c":17.755,"h":17.765,"l":17.74,"n":523,"o":17.765,"t":"2026-10-14T17:45:00Z","v":22345,"vw":17.753681},{"c":17.77,"h":17.77,"l":17.74,"n":583,"o":17.76,"t":"2026-10-14T18:00:00Z","v":26648,"vw":17.755753},{"c":17.77,"h":17.785,"l":17.735,"n":571,"o":17.775,"t":"2026-10-14T18:15:00Z","v":23290,"vw":17.762465},{"c":17.785,"h":17.79,"l":17.76,"n":354,"o":17.77,"t":"2026-10-14T18:30:00Z","v":15273,"vw":17.773707},{"c":17.805,"h":17.81,"l":17.785,"n":586,"o":17.785,"t":"2026-10-14T18:45:00Z","v":23939,"vw":17.800895},{"c":17.84,"h":17.86,"l":17.785,"n":715,"o":17.805,"t":"2026-10-14T19:00:00Z","v":31977,"vw":17.821394},{"c":17.925,"h":17.935,"l":17.825,"n":1093,"o":17.84,"t":"2026-10-14T19:15:00Z","v":61569,"vw":17.87875},{"c":17.865,"h":17.94,"l":17.865,"n":1226,"o":17.93,"t":"2026-10-14T19:30:00Z","v":93485,"vw":17.919221},{"c":18.06,"h":18.08,"l":17.86,"n":2766,"o":17.865,"t":"2026-10-14T19:45:00Z","v":140542,"vw":18.006554},{"c":18.06,"h":18.06,"l":18.06,"n":29,"o":18.06,"t":"2026-10-14T20:00:00Z","v":745670,"vw":18.06},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T08:15:00Z","v":102,"vw":18.1},{"c":18.28,"h":18.385,"l":18.09,"n":386,"o":18.09,"t":"2026-10-15T13:30:00Z","v":24107,"vw":18.217369},{"c":18.315,"h":18.35,"l":18.24,"n":347,"o":18.3,"t":"2026-10-15T13:45:00Z","v":9495,"vw":18.298052},{"c":18.57,"h":18.57,"l":18.34,"n":864,"o":18.34,"t":"2026-10-15T14:00:00Z","v":38245,"vw":18.445762},{"c":18.54,"h":18.57,"l":18.45,"n":605,"o":18.57,"t":"2026-10-15T14:15:00Z","v":25944,"vw":18.513725},{"c":18.57,"h":18.58,"l":18.52,"n":449,"o":18.55,"t":"2026-10-15T14:30:00Z","v":16642,"vw":18.555167},{"c":18.695,"h":18.695,"l":18.51,"n":421,"o":18.55,"t":"2026-10-15T14:45:00Z","v":15655,"vw":18.618199},{"c":18.8,"h":18.8,"l":18.71,"n":498,"o":18.71,"t":"2026-10-15T15:00:00Z","v":20817,"vw":18.756928},{"c":18.85,"h":18.85,"l":18.77,"n":451,"o":18.81,"t":"2026-10-15T15:15:00Z","v":18416,"vw":18.805155},{"c":18.825,"h":18.875,"l":18.825,"n":426,"o":18.85,"t":"2026-10-15T15:30:00Z","v":14180,"vw":18.849156},{"c":18.83,"h":18.85,"l":18.775,"n":623,"o":18.815,"t":"2026-10-15T15:45:00Z","v":20695,"vw":18.806233},{"c":18.765,"h":18.85,"l":18.74,"n":725,"o":18.85,"t":"2026-10-15T16:00:00Z","v":53749,"vw":18.760901},{"c":18.875,"h":18.875,"l":18.76,"n":381,"o":18.765,"t":"2026-10-15T16:15:00Z","v":18762,"vw":18.799619},{"c":18.9663,"h":18.9663,"l":18.86,"n":512,"o":18.88,"t":"2026-10-15T16:30:00Z","v":35786,"vw":18.929354},{"c":19.055,"h":19.06,"l":18.915,"n":627,"o":18.97,"t":"2026-10-15T16:45:00Z","v":28405,"vw":18.96856},{"c":19.07,"h":19.08,"l":19.025,"n":392,"o":19.07,"t":"2026-10-15T17:00:00Z","v":14536,"vw":19.046325},{"c":19.17,"h":19.17,"l":19.045,"n":2299,"o":19.07,"t":"2026-10-15T17:15:00Z","v":378998,"vw":19.101589},{"c":19.345,"h":19.35,"l":19.17,"n":682,"o":19.19,"t":"2026-10-15T17:30:00Z","v":44764,"vw":19.263946},{"c":19.32,"h":19.425,"l":19.28,"n":1490,"o":19.345,"t":"2026-10-15T17:45:00Z","v":180170,"vw":19.349075},{"c":19.23,"h":19.3299,"l":19.21,"n":780,"o":19.31,"t":"2026-10-15T18:00:00Z","v":45741,"vw":19.279102},{"c":19.22,"h":19.34,"l":19.2,"n":766,"o":19.245,"t":"2026-10-15T18:15:00Z","v":48516,"vw":19.270564},{"c":19.32,"h":19.32,"l":19.2,"n":669,"o":19.22,"t":"2026-10-15T18:30:00Z","v":41482,"vw":19.247754},{"c":19.285,"h":19.33,"l":19.255,"n":673,"o":19.32,"t":"2026-10-15T18:45:00Z","v":51555,"vw":19.289278},{"c":19.325,"h":19.36,"l":19.3,"n":494,"o":19.3,"t":"2026-10-15T19:00:00Z","v":25074,"vw":19.335403},{"c":19.285,"h":19.33,"l":19.265,"n":1055,"o":19.32,"t":"2026-10-15T19:15:00Z","v":52515,"vw":19.303524},{"c":19.375,"h":19.375,"l":19.235,"n":1007,"o":19.295,"t":"2026-10-15T19:30:00Z","v":50969,"vw":19.298914},{"c":19.37,"h":19.395,"l":19.26,"n":3570,"o":19.36,"t":"2026-10-15T19:45:00Z","v":224932,"vw":19.352158},{"c":19.35,"h":19.35,"l":19.35,"n":28,"o":19.35,"t":"2026-10-15T20:00:00Z","v":174034,"vw":19.35},{"c":19.3218,"h":19.3218,"l":19.3218,"n":5,"o":19.3218,"t":"2026-10-16T12:15:00Z","v":208,"vw":19.3218},{"c":19.4,"h":19.54,"l":19.29,"n":552,"o":19.33,"t":"2026-10-16T13:30:00Z","v":59815,"vw":19.375083},{"c":19.28,"h":19.38,"l":19.27,"n":469,"o":19.37,"t":"2026-10-16T13:45:00Z","v":20193,"vw":19.320616},{"c":19.02,"h":19.285,"l":18.96,"n":708,"o":19.285,"t":"2026-10-16T14:00:00Z","v":24876,"vw":19.053563},{"c":19.025,"h":19.09,"l":19.02,"n":445,"o":19.02,"t":"2026-10-16T14:15:00Z","v":17832,"vw":19.055765},{"c":19.125,"h":19.145,"l":18.955,"n":1027,"o":19,"t":"2026-10-16T14:30:00Z","v":62146,"vw":19.090152},{"c":19.03,"h":19.14,"l":19.02,"n":1044,"o":19.125,"t":"2026-10-16T14:45:00Z","v":80690,"vw":19.102703},{"c":19,"h":19.11,"l":18.975,"n":677,"o":19.03,"t":"2026-10-16T15:00:00Z","v":40761,"vw":19.023628},{"c":18.97,"h":19.005,"l":18.96,"n":502,"o":18.99,"t":"2026-10-16T15:15:00Z","v":18081,"vw":18.980652},{"c":18.98,"h":19.01,"l":18.935,"n":465,"o":18.97,"t":"2026-10-16T15:30:00Z","v":18854,"vw":18.970967},{"c":18.8,"h":19.01,"l":18.78,"n":616,"o":18.99,"t":"2026-10-16T15:45:00Z","v":31720,"vw":18.878539},{"c":18.835,"h":18.835,"l":18.78,"n":491,"o":18.79,"t":"2026-10-16T16:00:00Z","v":15774,"vw":18.805162},{"c":18.78,"h":18.84,"l":18.76,"n":318,"o":18.84,"t":"2026-10-16T16:15:00Z","v":9982,"vw":18.796665},{"c":18.68,"h":18.775,"l":18.62,"n":940,"o":18.775,"t":"2026-10-16T16:30:00Z","v":78280,"vw":18.664952},{"c":18.595,"h":18.69,"l":18.595,"n":524,"o":18.68,"t":"2026-10-16T16:45:00Z","v":18485,"vw":18.648901},{"c":18.53,"h":18.59,"l":18.525,"n":405,"o":18.59,"t":"2026-10-16T17:00:00Z","v":15177,"vw":18.550832},{"c":18.475,"h":18.53,"l":18.45,"n":697,"o":18.52,"t":"2026-10-16T17:15:00Z","v":31007,"vw":18.501125},{"c":18.47,"h":18.56,"l":18.455,"n":527,"o":18.48,"t":"2026-10-16T17:30:00Z","v":29177,"vw":18.488973},{"c":18.39,"h":18.485,"l":18.39,"n":454,"o":18.47,"t":"2026-10-16T17:45:00Z","v":16999,"vw":18.45046},{"c":18.42,"h":18.42,"l":18.33,"n":445,"o":18.39,"t":"2026-10-16T18:00:00Z","v":17674,"vw":18.369821},{"c":18.3577,"h":18.405,"l":18.35,"n":324,"o":18.405,"t":"2026-10-16T18:15:00Z","v":12214,"vw":18.369399},{"c":18.335,"h":18.37,"l":18.31,"n":411,"o":18.36,"t":"2026-10-16T18:30:00Z","v":15552,"vw":18.338485},{"c":18.495,"h":18.5,"l":18.31,"n":1059,"o":18.32,"t":"2026-10-16T18:45:00Z","v":107236,"vw":18.420855},{"c":18.365,"h":18.52,"l":18.32,"n":869,"o":18.5,"t":"2026-10-16T19:00:00Z","v":65487,"vw":18.433405},{"c":18.42,"h":18.485,"l":18.37,"n":655,"o":18.38,"t":"2026-10-16T19:15:00Z","v":30528,"vw":18.410323},{"c":18.46,"h":18.54,"l":18.4,"n":1047,"o":18.42,"t":"2026-10-16T19:30:00Z","v":52519,"vw":18.467218},{"c":18.47,"h":18.47,"l":18.41,"n":2678,"o":18.45,"t":"2026-10-16T19:45:00Z","v":153519,"vw":18.447638},{"c":18.47,"h":18.47,"l":18.47,"n":25,"o":18.47,"t":"2026-10-16T20:00:00Z","v":226055,"vw":18.47},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-19T13:15:00Z","v":332,"vw":18.26},{"c":18.24,"h":18.48,"l":18.23,"n":121,"o":18.43,"t":"2026-10-19T13:30:00Z","v":18628,"vw":18.408382},{"c":18.29,"h":18.355,"l":18.2,"n":298,"o":18.23,"t":"2026-10-19T13:45:00Z","v":19736,"vw":18.268},{"c":18.24,"h":18.325,"l":18.21,"n":342,"o":18.29,"t":"2026-10-19T14:00:00Z","v":17979,"vw":18.277185},{"c":18.295,"h":18.36,"l":18.235,"n":525,"o":18.235,"t":"2026-10-19T14:15:00Z","v":27035,"vw":18.294945},{"c":18.245,"h":18.32,"l":18.24,"n":372,"o":18.295,"t":"2026-10-19T14:30:00Z","v":20115,"vw":18.293894},{"c":18.295,"h":18.325,"l":18.245,"n":276,"o":18.245,"t":"2026-10-19T14:45:00Z","v":14089,"vw":18.296698},{"c":18.365,"h":18.39,"l":18.295,"n":356,"o":18.295,"t":"2026-10-19T15:00:00Z","v":20571,"vw":18.343436},{"c":18.395,"h":18.41,"l":18.36,"n":309,"o":18.365,"t":"2026-10-19T15:15:00Z","v":17309,"vw":18.385406},{"c":18.39,"h":18.42,"l":18.38,"n":298,"o":18.41,"t":"2026-10-19T15:30:00Z","v":16165,"vw":18.392154},{"c":18.35,"h":18.395,"l":18.3401,"n":343,"o":18.39,"t":"2026-10-19T15:45:00Z","v":14779,"vw":18.364972},{"c":18.345,"h":18.355,"l":18.31,"n":285,"o":18.355,"t":"2026-10-19T16:00:00Z","v":13115,"vw":18.338366},{"c":18.35,"h":18.38,"l":18.345,"n":210,"o":18.35,"t":"2026-10-19T16:15:00Z","v":8520,"vw":18.362405},{"c":18.295,"h":18.35,"l":18.29,"n":372,"o":18.35,"t":"2026-10-19T16:30:00Z","v":21623,"vw":18.312847},{"c":18.295,"h":18.31,"l":18.285,"n":287,"o":18.29,"t":"2026-10-19T16:45:00Z","v":12306,"vw":18.294781},{"c":18.29,"h":18.3,"l":18.2601,"n":317,"o":18.295,"t":"2026-10-19T17:00:00Z","v":12529,"vw":18.277606},{"c":18.32,"h":18.32,"l":18.29,"n":210,"o":18.29,"t":"2026-10-19T17:15:00Z","v":5808,"vw":18.311203},{"c":18.29,"h":18.3193,"l":18.27,"n":359,"o":18.3193,"t":"2026-10-19T17:30:00Z","v":18805,"vw":18.283397},{"c":18.31,"h":18.31,"l":18.28,"n":289,"o":18.29,"t":"2026-10-19T17:45:00Z","v":11292,"vw":18.293379},{"c":18.26,"h":18.32,"l":18.26,"n":271,"o":18.32,"t":"2026-10-19T18:00:00Z","v":11254,"vw":18.295545},{"c":18.22,"h":18.28,"l":18.21,"n":361,"o":18.27,"t":"2026-10-19T18:15:00Z","v":16732,"vw":18.252134},{"c":18.155,"h":18.215,"l":18.15,"n":446,"o":18.21,"t":"2026-10-19T18:30:00Z","v":23480,"vw":18.172146},{"c":18.21,"h":18.22,"l":18.16,"n":761,"o":18.16,"t":"2026-10-19T18:45:00Z","v":50468,"vw":18.189451},{"c":18.165,"h":18.23,"l":18.16,"n":659,"o":18.21,"t":"2026-10-19T19:00:00Z","v":40263,"vw":18.188508},{"c":18.185,"h":18.19,"l":18.135,"n":855,"o":18.165,"t":"2026-10-19T19:15:00Z","v":59860,"vw":18.162933},{"c":18.22,"h":18.25,"l":18.18,"n":932,"o":18.18,"t":"2026-10-19T19:30:00Z","v":56694,"vw":18.218887},{"c":18.17,"h":18.22,"l":18.12,"n":2737,"o":18.22,"t":"2026-10-19T19:45:00Z","v":178190,"vw":18.147721},{"c":18.1,"h":18.17,"l":18.1,"n":37,"o":18.17,"t":"2026-10-19T20:00:00Z","v":178225,"vw":18.169935},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-20T12:00:00Z","v":400,"vw":18.14},{"c":18.661,"h":18.661,"l":18.265,"n":295,"o":18.28,"t":"2026-10-20T13:30:00Z","v":23130,"vw":18.356594},{"c":18.751,"h":18.83,"l":18.661,"n":339,"o":18.661,"t":"2026-10-20T13:45:00Z","v":15925,"vw":18.754093},{"c":18.6899,"h":18.765,"l":18.59,"n":277,"o":18.765,"t":"2026-10-20T14:00:00Z","v":11951,"vw":18.684517},{"c":18.72,"h":18.765,"l":18.645,"n":315,"o":18.68,"t":"2026-10-20T14:15:00Z","v":14191,"vw":18.696495},{"c":18.73,"h":18.8,"l":18.7128,"n":280,"o":18.74,"t":"2026-10-20T14:30:00Z","v":12158,"vw":18.760676},{"c":18.8,"h":18.8,"l":18.7,"n":369,"o":18.73,"t":"2026-10-20T14:45:00Z","v":12865,"vw":18.754038},{"c":18.815,"h":18.86,"l":18.785,"n":448,"o":18.79,"t":"2026-10-20T15:00:00Z","v":18740,"vw":18.826676},{"c":18.79,"h":18.845,"l":18.775,"n":413,"o":18.815,"t":"2026-10-20T15:15:00Z","v":13808,"vw":18.802351},{"c":18.78,"h":18.79,"l":18.72,"n":384,"o":18.765,"t":"2026-10-20T15:30:00Z","v":14813,"vw":18.744347},{"c":18.71,"h":18.77,"l":18.71,"n":425,"o":18.77,"t":"2026-10-20T15:45:00Z","v":23614,"vw":18.747917},{"c":18.67,"h":18.71,"l":18.64,"n":460,"o":18.71,"t":"2026-10-20T16:00:00Z","v":20301,"vw":18.666205},{"c":18.695,"h":18.7,"l":18.64,"n":435,"o":18.685,"t":"2026-10-20T16:15:00Z","v":34154,"vw":18.667684},{"c":18.73,"h":18.74,"l":18.7,"n":259,"o":18.72,"t":"2026-10-20T16:30:00Z","v":10435,"vw":18.720547},{"c":18.71,"h":18.74,"l":18.685,"n":434,"o":18.735,"t":"2026-10-20T16:45:00Z","v":13461,"vw":18.702982},{"c":18.72,"h":18.74,"l":18.66,"n":710,"o":18.715,"t":"2026-10-20T17:00:00Z","v":72609,"vw":18.69254},{"c":18.81,"h":18.81,"l":18.72,"n":420,"o":18.72,"t":"2026-10-20T17:15:00Z","v":46165,"vw":18.756968},{"c":18.805,"h":18.82,"l":18.78,"n":314,"o":18.8,"t":"2026-10-20T17:30:00Z","v":15518,"vw":18.797442},{"c":18.77,"h":18.81,"l":18.77,"n":328,"o":18.81,"t":"2026-10-20T17:45:00Z","v":11999,"vw":18.786343},{"c":18.648,"h":18.775,"l":18.62,"n":742,"o":18.775,"t":"2026-10-20T18:00:00Z","v":62270,"vw":18.679595},{"c":18.67,"h":18.67,"l":18.625,"n":526,"o":18.63,"t":"2026-10-20T18:15:00Z","v":52943,"vw":18.637683},{"c":18.66,"h":18.67,"l":18.63,"n":308,"o":18.66,"t":"2026-10-20T18:30:00Z","v":14441,"vw":18.650629},{"c":18.72,"h":18.73,"l":18.67,"n":585,"o":18.67,"t":"2026-10-20T18:45:00Z","v":21694,"vw":18.702099},{"c":18.665,"h":18.74,"l":18.65,"n":736,"o":18.72,"t":"2026-10-20T19:00:00Z","v":45844,"vw":18.697073},{"c":18.58,"h":18.66,"l":18.555,"n":661,"o":18.65,"t":"2026-10-20T19:15:00Z","v":30334,"vw":18.595092},{"c":18.6,"h":18.63,"l":18.58,"n":1361,"o":18.6,"t":"2026-10-20T19:30:00Z","v":140255,"vw":18.6039},{"c":18.645,"h":18.66,"l":18.59,"n":3161,"o":18.6,"t":"2026-10-20T19:45:00Z","v":236263,"vw":18.629292},{"c":18.64,"h":18.64,"l":18.64,"n":22,"o":18.64,"t":"2026-10-20T20:00:00Z","v":611527,"vw":18.64},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-20T20:30:00Z","v":200,"vw":18.5},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-21T08:00:00Z","v":116,"vw":18.55},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-21T09:00:00Z","v":160,"vw":18.64},{"c":18.65,"h":18.65,"l":18.64,"n":8,"o":18.65,"t":"2026-10-21T13:00:00Z","v":312,"vw":18.646667},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-10-21T13:15:00Z","v":211,"vw":18.5},{"c":18.66,"h":18.735,"l":18.39,"n":239,"o":18.53,"t":"2026-10-21T13:30:00Z","v":82712,"vw":18.513143},{"c":18.615,"h":18.7,"l":18.6,"n":313,"o":18.67,"t":"2026-10-21T13:45:00Z","v":12670,"vw":18.660409},{"c":18.54,"h":18.61,"l":18.37,"n":458,"o":18.61,"t":"2026-10-21T14:00:00Z","v":18238,"vw":18.476701},{"c":18.56,"h":18.58,"l":18.525,"n":383,"o":18.535,"t":"2026-10-21T14:15:00Z","v":16899,"vw":18.542297},{"c":18.62,"h":18.625,"l":18.545,"n":277,"o":18.55,"t":"2026-10-21T14:30:00Z","v":11111,"vw":18.573979},{"c":18.6376,"h":18.68,"l":18.58,"n":210,"o":18.62,"t":"2026-10-21T14:45:00Z","v":7944,"vw":18.630634},{"c":18.6,"h":18.625,"l":18.5614,"n":237,"o":18.62,"t":"2026-10-21T15:00:00Z","v":9091,"vw":18.594075},{"c":18.64,"h":18.64,"l":18.59,"n":255,"o":18.61,"t":"2026-10-21T15:15:00Z","v":8646,"vw":18.610898},{"c":18.575,"h":18.65,"l":18.57,"n":247,"o":18.65,"t":"2026-10-21T15:30:00Z","v":7058,"vw":18.607331},{"c":18.63,"h":18.67,"l":18.58,"n":1592,"o":18.58,"t":"2026-10-21T15:45:00Z","v":117521,"vw":18.646451},{"c":18.63,"h":18.645,"l":18.59,"n":252,"o":18.64,"t":"2026-10-21T16:00:00Z","v":11169,"vw":18.628378},{"c":18.63,"h":18.64,"l":18.61,"n":337,"o":18.625,"t":"2026-10-21T16:15:00Z","v":11903,"vw":18.620442},{"c":18.66,"h":18.71,"l":18.64,"n":489,"o":18.64,"t":"2026-10-21T16:30:00Z","v":17905,"vw":18.674425},{"c":18.63,"h":18.67,"l":18.63,"n":269,"o":18.66,"t":"2026-10-21T16:45:00Z","v":8353,"vw":18.654185},{"c":18.61,"h":18.65,"l":18.61,"n":287,"o":18.62,"t":"2026-10-21T17:00:00Z","v":11356,"vw":18.624631},{"c":18.61,"h":18.62,"l":18.6,"n":228,"o":18.6,"t":"2026-10-21T17:15:00Z","v":9647,"vw":18.614368},{"c":18.625,"h":18.63,"l":18.605,"n":235,"o":18.61,"t":"2026-10-21T17:30:00Z","v":8680,"vw":18.617743},{"c":18.63,"h":18.66,"l":18.62,"n":203,"o":18.62,"t":"2026-10-21T17:45:00Z","v":8117,"vw":18.633299},{"c":18.655,"h":18.66,"l":18.63,"n":179,"o":18.635,"t":"2026-10-21T18:00:00Z","v":8825,"vw":18.642254},{"c":18.68,"h":18.68,"l":18.66,"n":276,"o":18.665,"t":"2026-10-21T18:15:00Z","v":10566,"vw":18.668076},{"c":18.68,"h":18.705,"l":18.67,"n":285,"o":18.69,"t":"2026-10-21T18:30:00Z","v":11754,"vw":18.686159},{"c":18.545,"h":18.68,"l":18.54,"n":547,"o":18.68,"t":"2026-10-21T18:45:00Z","v":19522,"vw":18.621205},{"c":18.51,"h":18.565,"l":18.48,"n":673,"o":18.54,"t":"2026-10-21T19:00:00Z","v":43376,"vw":18.523993},{"c":18.65,"h":18.65,"l":18.51,"n":596,"o":18.51,"t":"2026-10-21T19:15:00Z","v":27875,"vw":18.586279},{"c":18.61,"h":18.66,"l":18.61,"n":681,"o":18.63,"t":"2026-10-21T19:30:00Z","v":36569,"vw":18.639922},{"c":18.64,"h":18.66,"l":18.6,"n":2339,"o":18.615,"t":"2026-10-21T19:45:00Z","v":159856,"vw":18.637193},{"c":18.63,"h":18.63,"l":18.63,"n":24,"o":18.63,"t":"2026-10-21T20:00:00Z","v":148542,"vw":18.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.23091134185755366,"strike":22.795567092877683,"iv":0.6111188489184337,"gamma":0.07397075753101723,"theta":-0.013061214658784698,"vega":0.012336453101573483,"rho":0.001998878492412952,"breakevenPct":23.598918060844007},{"delta":0.2,"premium":0.4460066659276879,"strike":24.16462745967426,"iv":0.8705313512317188,"gamma":0.06159992213592519,"theta":-0.020962660702169688,"vega":0.014205947041430467,"rho":0.002595559591177296,"breakevenPct":32.10216921954884},{"delta":0.25,"premium":0.5425152084773913,"strike":23.029232841442454,"iv":0.803783436501152,"gamma":0.07648543954706881,"theta":-0.021327257021098344,"vega":0.0157855688949118,"rho":0.0032626942021971336,"breakevenPct":26.525754427911156},{"delta":0.3,"premium":0.6390237510270946,"strike":21.89383822321065,"iv":0.7370355217705853,"gamma":0.09137095695821243,"theta":-0.021691853340027,"vega":0.017365190748393135,"rho":0.003929828813216972,"breakevenPct":20.94933963627347},{"delta":0.35,"premium":0.7355322935767981,"strike":20.758443604978847,"iv":0.6702876070400187,"gamma":0.10625647436935605,"theta":-0.022056449658955656,"vega":0.01894481260187447,"rho":0.00459696342423681,"breakevenPct":15.372924844635783},{"delta":0.4,"premium":0.8857065217391306,"strike":19.84963768115942,"iv":0.6344871739130435,"gamma":0.11465427536231884,"theta":-0.022564637681159423,"vega":0.019957898550724638,"rho":0.0052229172012689465,"breakevenPct":11.300827712821002},{"delta":0.45,"premium":1.143858695652174,"strike":19.39673913043478,"iv":0.6609545652173914,"gamma":0.10999847826086956,"theta":-0.023361739130434784,"vega":0.019831086956521738,"rho":0.005766013155699322,"breakevenPct":10.255490209806542},{"delta":0.5,"premium":1.4020108695652174,"strike":18.943840579710145,"iv":0.6874219565217392,"gamma":0.10534268115942029,"theta":-0.024158840579710145,"vega":0.019704275362318842,"rho":0.006309109110129696,"breakevenPct":9.21015270679208},{"delta":0.55,"premium":1.6601630434782613,"strike":18.490942028985508,"iv":0.713889347826087,"gamma":0.10068688405797101,"theta":-0.02495594202898551,"vega":0.019577463768115942,"rho":0.006852205064560072,"breakevenPct":8.164815203777618},{"delta":0.6,"premium":1.9183152173913043,"strike":18.03804347826087,"iv":0.7403567391304349,"gamma":0.09603108695652174,"theta":-0.02575304347826087,"vega":0.019450652173913046,"rho":0.007395301018990446,"breakevenPct":7.1194777007631584},{"delta":0.65,"premium":2.176467391304348,"strike":17.58514492753623,"iv":0.7668241304347827,"gamma":0.09137528985507246,"theta":-0.026550144927536233,"vega":0.019323840579710146,"rho":0.007938396973420822,"breakevenPct":6.074140197748696},{"delta":0.7,"premium":3.119251868382039,"strike":16.53324122337077,"iv":0.9272333979605889,"gamma":0.07792318088276368,"theta":-0.02756986401989584,"vega":0.01773997136523472,"rho":0.007943497050472119,"breakevenPct":5.488422392661354},{"delta":0.75,"premium":4.220547272793418,"strike":15.342651596980089,"iv":1.1186538387987528,"gamma":0.06243448738863025,"theta":-0.028641125128141955,"vega":0.01581875383473561,"rho":0.007824036505667178,"breakevenPct":5.009119000394574},{"delta":0.8,"premium":5.321842677204798,"strike":14.152061970589408,"iv":1.3100742796369165,"gamma":0.046945793894496816,"theta":-0.029712386236388066,"vega":0.013897536304236492,"rho":0.007704575960862235,"breakevenPct":4.5298156081277945},{"delta":0.85,"premium":6.423138081616175,"strike":12.961472344198729,"iv":1.50149472047508,"gamma":0.03145710040036342,"theta":-0.030783647344634176,"vega":0.011976318773737383,"rho":0.0075851154160572936,"breakevenPct":4.050512215861016},{"delta":0.9,"premium":7.97001621756012,"strike":11.242975497607365,"iv":1.7954722589790582,"gamma":0.02395640538588682,"theta":-0.0282672922093394,"vega":0.00923245171098722,"rho":0.007089491888291031,"breakevenPct":3.129316774919409}],"put":[{"delta":0.1,"premium":0.375,"strike":12.537779253657861,"iv":1.2781939097272892,"gamma":0.026071321328757297,"theta":-0.019834245048437553,"vega":0.009282479691913119,"rho":-0.001836641065868541,"breakevenPct":34.714013667966384},{"delta":0.15,"premium":0.38183325056771716,"strike":15.035964476672195,"iv":0.8325548594101251,"gamma":0.05287891347127376,"theta":-0.01696318417098187,"vega":0.012291950079338766,"rho":-0.0026234379482976506,"breakevenPct":21.341217251183686},{"delta":0.2,"premium":0.5122418158691887,"strike":15.722325346679941,"iv":0.7878877676524301,"gamma":0.06670094314501367,"theta":-0.018171210864301686,"vega":0.014160487661695656,"rho":-0.0034967863859984493,"breakevenPct":18.35703955549784},{"delta":0.25,"premium":0.6426503811706602,"strike":16.408686216687684,"iv":0.7432206758947351,"gamma":0.08052297281875356,"theta":-0.019379237557621498,"vega":0.016029025244052544,"rho":-0.004370134823699247,"breakevenPct":15.372861859811994},{"delta":0.3,"premium":0.7730589464721317,"strike":17.09504708669543,"iv":0.69855358413704,"gamma":0.09434500249249345,"theta":-0.02058726425094131,"vega":0.017897562826409433,"rho":-0.005243483261400046,"breakevenPct":12.38868416412615},{"delta":0.35,"premium":0.9697429906542053,"strike":17.69957165109034,"iv":0.678027492211838,"gamma":0.10226051401869159,"theta":-0.021587383177570092,"vega":0.019119742990654207,"rho":-0.006162129320222634,"breakevenPct":10.199524098571462},{"delta":0.4,"premium":1.2617990654205609,"strike":18.186331775700936,"iv":0.6922408878504673,"gamma":0.10167640186915887,"theta":-0.022288317757009346,"vega":0.019411799065420562,"rho":-0.007145959760659506,"breakevenPct":9.154413793449418},{"delta":0.45,"premium":1.5538551401869158,"strike":18.673091900311526,"iv":0.7064542834890966,"gamma":0.10109228971962617,"theta":-0.022989252336448596,"vega":0.019703855140186917,"rho":-0.008129790201096377,"breakevenPct":8.109303488327376},{"delta":0.5,"premium":1.8459112149532708,"strike":19.159852024922117,"iv":0.7206676791277258,"gamma":0.10050817757009346,"theta":-0.02369018691588785,"vega":0.019995911214953272,"rho":-0.00911362064153325,"breakevenPct":7.064193183205332},{"delta":0.55,"premium":2.1379672897196262,"strike":19.64661214953271,"iv":0.7348810747663551,"gamma":0.09992406542056075,"theta":-0.0243911214953271,"vega":0.020287967289719627,"rho":-0.010097451081970122,"breakevenPct":6.019082878083287},{"delta":0.6,"premium":2.8823313782991185,"strike":20.502199413489734,"iv":0.8306743401759528,"gamma":0.0915652492668622,"theta":-0.02737082111436949,"vega":0.020279032258064517,"rho":-0.011440617571838669,"breakevenPct":5.422071738107269},{"delta":0.65,"premium":4.825146627565984,"strike":22.335043988269796,"iv":1.1426244868035194,"gamma":0.06260630498533722,"theta":-0.03638841642228739,"vega":0.01947258064516129,"rho":-0.013735893448157583,"breakevenPct":6.012359845926929},{"delta":0.7,"premium":5.596562721474132,"strike":23.30616583982991,"iv":1.13458377037562,"gamma":0.05709780297661233,"theta":-0.03323366406803685,"vega":0.017948901488306166,"rho":-0.015104715503361388,"breakevenPct":4.940401941192826},{"delta":0.75,"premium":6.252126151665486,"strike":24.192062367115522,"iv":1.0948956059532247,"gamma":0.05390857547838412,"theta":-0.028875053153791633,"vega":0.01635428773919206,"rho":-0.01638191025757579,"breakevenPct":3.7040460791731857},{"delta":0.8,"premium":7.768927939751099,"strike":25.90982964331792,"iv":1.1353434785017853,"gamma":0.047821337446150976,"theta":-0.02611290394981809,"vega":0.014717409869465145,"rho":-0.018361491523194728,"breakevenPct":2.625326336195272},{"delta":0.85,"premium":13.202185861652659,"strike":31.43097347434358,"iv":1.4429376760538717,"gamma":0.02958116910661673,"theta":-0.026240859163888613,"vega":0.01205521110232424,"rho":-0.02352966443862225,"breakevenPct":2.1535823258672866},{"delta":0.9,"premium":15.356720905561637,"strike":33.79859440171609,"iv":1.381786754440957,"gamma":0.023045054434188743,"theta":-0.017430869255334658,"vega":0.009008586426973808,"rho":-0.026020267583611933,"breakevenPct":1.0098041000834692}]},"raw":{"call":[{"delta":0.15,"premium":0.23091134185755366,"strike":22.795567092877683,"iv":0.6111188489184337,"gamma":0.07397075753101723,"theta":-0.013061214658784698,"vega":0.012336453101573483,"rho":0.001998878492412952,"breakevenPct":23.598918060844007},{"delta":0.2,"premium":0.4460066659276879,"strike":24.16462745967426,"iv":0.8705313512317188,"gamma":0.06159992213592519,"theta":-0.020962660702169688,"vega":0.014205947041430467,"rho":0.002595559591177296,"breakevenPct":32.10216921954884},{"delta":0.25,"premium":0.5425152084773913,"strike":23.029232841442454,"iv":0.803783436501152,"gamma":0.07648543954706881,"theta":-0.021327257021098344,"vega":0.0157855688949118,"rho":0.0032626942021971336,"breakevenPct":26.525754427911156},{"delta":0.3,"premium":0.6390237510270946,"strike":21.89383822321065,"iv":0.7370355217705853,"gamma":0.09137095695821243,"theta":-0.021691853340027,"vega":0.017365190748393135,"rho":0.003929828813216972,"breakevenPct":20.94933963627347},{"delta":0.35,"premium":0.7355322935767981,"strike":20.758443604978847,"iv":0.6702876070400187,"gamma":0.10625647436935605,"theta":-0.022056449658955656,"vega":0.01894481260187447,"rho":0.00459696342423681,"breakevenPct":15.372924844635783},{"delta":0.4,"premium":0.8857065217391306,"strike":19.84963768115942,"iv":0.6344871739130435,"gamma":0.11465427536231884,"theta":-0.022564637681159423,"vega":0.019957898550724638,"rho":0.0052229172012689465,"breakevenPct":11.300827712821002},{"delta":0.45,"premium":1.143858695652174,"strike":19.39673913043478,"iv":0.6609545652173914,"gamma":0.10999847826086956,"theta":-0.023361739130434784,"vega":0.019831086956521738,"rho":0.005766013155699322,"breakevenPct":10.255490209806542},{"delta":0.5,"premium":1.4020108695652174,"strike":18.943840579710145,"iv":0.6874219565217392,"gamma":0.10534268115942029,"theta":-0.024158840579710145,"vega":0.019704275362318842,"rho":0.006309109110129696,"breakevenPct":9.21015270679208},{"delta":0.55,"premium":1.6601630434782613,"strike":18.490942028985508,"iv":0.713889347826087,"gamma":0.10068688405797101,"theta":-0.02495594202898551,"vega":0.019577463768115942,"rho":0.006852205064560072,"breakevenPct":8.164815203777618},{"delta":0.6,"premium":1.9183152173913043,"strike":18.03804347826087,"iv":0.7403567391304349,"gamma":0.09603108695652174,"theta":-0.02575304347826087,"vega":0.019450652173913046,"rho":0.007395301018990446,"breakevenPct":7.1194777007631584},{"delta":0.65,"premium":2.176467391304348,"strike":17.58514492753623,"iv":0.7668241304347827,"gamma":0.09137528985507246,"theta":-0.026550144927536233,"vega":0.019323840579710146,"rho":0.007938396973420822,"breakevenPct":6.074140197748696},{"delta":0.7,"premium":3.119251868382039,"strike":16.53324122337077,"iv":0.9272333979605889,"gamma":0.07792318088276368,"theta":-0.02756986401989584,"vega":0.01773997136523472,"rho":0.007943497050472119,"breakevenPct":5.488422392661354},{"delta":0.75,"premium":4.220547272793418,"strike":15.342651596980089,"iv":1.1186538387987528,"gamma":0.06243448738863025,"theta":-0.028641125128141955,"vega":0.01581875383473561,"rho":0.007824036505667178,"breakevenPct":5.009119000394574},{"delta":0.8,"premium":5.321842677204798,"strike":14.152061970589408,"iv":1.3100742796369165,"gamma":0.046945793894496816,"theta":-0.029712386236388066,"vega":0.013897536304236492,"rho":0.007704575960862235,"breakevenPct":4.5298156081277945},{"delta":0.85,"premium":6.423138081616175,"strike":12.961472344198729,"iv":1.50149472047508,"gamma":0.03145710040036342,"theta":-0.030783647344634176,"vega":0.011976318773737383,"rho":0.0075851154160572936,"breakevenPct":4.050512215861016},{"delta":0.9,"premium":7.97001621756012,"strike":11.242975497607365,"iv":1.7954722589790582,"gamma":0.02395640538588682,"theta":-0.0282672922093394,"vega":0.00923245171098722,"rho":0.007089491888291031,"breakevenPct":3.129316774919409}],"put":[{"delta":0.1,"premium":0.375,"strike":12.537779253657861,"iv":1.2781939097272892,"gamma":0.026071321328757297,"theta":-0.019834245048437553,"vega":0.009282479691913119,"rho":-0.001836641065868541,"breakevenPct":34.714013667966384},{"delta":0.15,"premium":0.38183325056771716,"strike":15.035964476672195,"iv":0.8325548594101251,"gamma":0.05287891347127376,"theta":-0.01696318417098187,"vega":0.012291950079338766,"rho":-0.0026234379482976506,"breakevenPct":21.341217251183686},{"delta":0.2,"premium":0.5122418158691887,"strike":15.722325346679941,"iv":0.7878877676524301,"gamma":0.06670094314501367,"theta":-0.018171210864301686,"vega":0.014160487661695656,"rho":-0.0034967863859984493,"breakevenPct":18.35703955549784},{"delta":0.25,"premium":0.6426503811706602,"strike":16.408686216687684,"iv":0.7432206758947351,"gamma":0.08052297281875356,"theta":-0.019379237557621498,"vega":0.016029025244052544,"rho":-0.004370134823699247,"breakevenPct":15.372861859811994},{"delta":0.3,"premium":0.7730589464721317,"strike":17.09504708669543,"iv":0.69855358413704,"gamma":0.09434500249249345,"theta":-0.02058726425094131,"vega":0.017897562826409433,"rho":-0.005243483261400046,"breakevenPct":12.38868416412615},{"delta":0.35,"premium":0.9697429906542053,"strike":17.69957165109034,"iv":0.678027492211838,"gamma":0.10226051401869159,"theta":-0.021587383177570092,"vega":0.019119742990654207,"rho":-0.006162129320222634,"breakevenPct":10.199524098571462},{"delta":0.4,"premium":1.2617990654205609,"strike":18.186331775700936,"iv":0.6922408878504673,"gamma":0.10167640186915887,"theta":-0.022288317757009346,"vega":0.019411799065420562,"rho":-0.007145959760659506,"breakevenPct":9.154413793449418},{"delta":0.45,"premium":1.5538551401869158,"strike":18.673091900311526,"iv":0.7064542834890966,"gamma":0.10109228971962617,"theta":-0.022989252336448596,"vega":0.019703855140186917,"rho":-0.008129790201096377,"breakevenPct":8.109303488327376},{"delta":0.5,"premium":1.8459112149532708,"strike":19.159852024922117,"iv":0.7206676791277258,"gamma":0.10050817757009346,"theta":-0.02369018691588785,"vega":0.019995911214953272,"rho":-0.00911362064153325,"breakevenPct":7.064193183205332},{"delta":0.55,"premium":2.1379672897196262,"strike":19.64661214953271,"iv":0.7348810747663551,"gamma":0.09992406542056075,"theta":-0.0243911214953271,"vega":0.020287967289719627,"rho":-0.010097451081970122,"breakevenPct":6.019082878083287},{"delta":0.6,"premium":2.8823313782991185,"strike":20.502199413489734,"iv":0.8306743401759528,"gamma":0.0915652492668622,"theta":-0.02737082111436949,"vega":0.020279032258064517,"rho":-0.011440617571838669,"breakevenPct":5.422071738107269},{"delta":0.65,"premium":4.825146627565984,"strike":22.335043988269796,"iv":1.1426244868035194,"gamma":0.06260630498533722,"theta":-0.03638841642228739,"vega":0.01947258064516129,"rho":-0.013735893448157583,"breakevenPct":6.012359845926929},{"delta":0.7,"premium":5.596562721474132,"strike":23.30616583982991,"iv":1.13458377037562,"gamma":0.05709780297661233,"theta":-0.03323366406803685,"vega":0.017948901488306166,"rho":-0.015104715503361388,"breakevenPct":4.940401941192826},{"delta":0.75,"premium":6.252126151665486,"strike":24.192062367115522,"iv":1.0948956059532247,"gamma":0.05390857547838412,"theta":-0.028875053153791633,"vega":0.01635428773919206,"rho":-0.01638191025757579,"breakevenPct":3.7040460791731857},{"delta":0.8,"premium":7.768927939751099,"strike":25.90982964331792,"iv":1.1353434785017853,"gamma":0.047821337446150976,"theta":-0.02611290394981809,"vega":0.014717409869465145,"rho":-0.018361491523194728,"breakevenPct":2.625326336195272},{"delta":0.85,"premium":13.202185861652659,"strike":31.43097347434358,"iv":1.4429376760538717,"gamma":0.02958116910661673,"theta":-0.026240859163888613,"vega":0.01205521110232424,"rho":-0.02352966443862225,"breakevenPct":2.1535823258672866},{"delta":0.9,"premium":15.356720905561637,"strike":33.79859440171609,"iv":1.381786754440957,"gamma":0.023045054434188743,"theta":-0.017430869255334658,"vega":0.009008586426973808,"rho":-0.026020267583611933,"breakevenPct":1.0098041000834692}]}},"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"}}