{"symbol":"IVOL","url":"https://intraalpha.com/companies/IVOL","capturedAt":"2026-10-22T14:49:39.772Z","state":"ready","quote":{"symbol":"IVOL","last_price":16.92,"prev_close":16.81,"regular_close":16.92,"change":0.11,"change_pct":0.6544,"regular_change":0.11,"regular_change_pct":0.6544,"extended_change":0,"extended_change_pct":0,"bid":16.91,"ask":16.92,"bid_size":1000,"ask_size":700,"volume":11548,"vwap":16.877731,"open":16.84,"high":16.92,"low":16.8239,"close":16.92,"trade_count":137,"last_trade_at":"2026-10-22T14:42:45.63364867Z","last_quote_at":"2026-10-22T14:49:38.244054493Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:37.22361889-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":237100000,"net_expense_ratio":0.0098,"portfolio_turnover":0,"dividend_yield":0.0638,"inception_date":"2019-05-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:39.318299+00:00"},"optionObservedAt":"2026-10-22T14:42:45.754Z","bars":[{"c":16.89,"h":16.89,"l":16.89,"n":9,"o":16.89,"t":"2026-10-15T12:25:00Z","v":699,"vw":16.89},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T13:00:00Z","v":600,"vw":16.79},{"c":16.97,"h":16.97,"l":16.95,"n":27,"o":16.95,"t":"2026-10-15T13:30:00Z","v":3194,"vw":16.960139},{"c":16.98,"h":16.99,"l":16.98,"n":9,"o":16.99,"t":"2026-10-15T13:35:00Z","v":403,"vw":16.983333},{"c":16.9768,"h":16.9768,"l":16.96,"n":17,"o":16.96,"t":"2026-10-15T13:40:00Z","v":600,"vw":16.97052},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-15T13:45:00Z","v":100,"vw":16.98},{"c":17.01,"h":17.01,"l":16.9991,"n":6,"o":16.9991,"t":"2026-10-15T13:50:00Z","v":800,"vw":17.002163},{"c":17.045,"h":17.045,"l":17.02,"n":4,"o":17.02,"t":"2026-10-15T13:55:00Z","v":400,"vw":17.032829},{"c":17.03,"h":17.044,"l":17.03,"n":6,"o":17.044,"t":"2026-10-15T14:00:00Z","v":576,"vw":17.033043},{"c":17.01,"h":17.02,"l":17.01,"n":3,"o":17.02,"t":"2026-10-15T14:05:00Z","v":248,"vw":17.015},{"c":16.97,"h":16.99,"l":16.965,"n":14,"o":16.99,"t":"2026-10-15T14:10:00Z","v":1349,"vw":16.979178},{"c":16.97,"h":16.975,"l":16.97,"n":8,"o":16.975,"t":"2026-10-15T14:15:00Z","v":340,"vw":16.971667},{"c":16.955,"h":16.955,"l":16.95,"n":2,"o":16.95,"t":"2026-10-15T14:20:00Z","v":300,"vw":16.953333},{"c":16.96,"h":16.9677,"l":16.955,"n":17,"o":16.955,"t":"2026-10-15T14:25:00Z","v":1797,"vw":16.961474},{"c":16.97,"h":16.98,"l":16.965,"n":6,"o":16.965,"t":"2026-10-15T14:30:00Z","v":700,"vw":16.975},{"c":16.955,"h":16.97,"l":16.955,"n":9,"o":16.97,"t":"2026-10-15T14:35:00Z","v":714,"vw":16.962431},{"c":16.94,"h":16.95,"l":16.94,"n":6,"o":16.95,"t":"2026-10-15T14:40:00Z","v":1701,"vw":16.949412},{"c":16.9,"h":16.93,"l":16.9,"n":24,"o":16.93,"t":"2026-10-15T14:45:00Z","v":5729,"vw":16.914301},{"c":16.91,"h":16.92,"l":16.9,"n":36,"o":16.905,"t":"2026-10-15T14:50:00Z","v":5501,"vw":16.907307},{"c":16.91,"h":16.915,"l":16.905,"n":74,"o":16.91,"t":"2026-10-15T14:55:00Z","v":11815,"vw":16.910335},{"c":16.91,"h":16.92,"l":16.91,"n":7,"o":16.915,"t":"2026-10-15T15:00:00Z","v":1473,"vw":16.916071},{"c":16.9,"h":16.91,"l":16.9,"n":9,"o":16.91,"t":"2026-10-15T15:05:00Z","v":1800,"vw":16.909429},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T15:10:00Z","v":100,"vw":16.88},{"c":16.855,"h":16.88,"l":16.855,"n":4,"o":16.88,"t":"2026-10-15T15:15:00Z","v":800,"vw":16.875625},{"c":16.9,"h":16.9,"l":16.86,"n":21,"o":16.86,"t":"2026-10-15T15:20:00Z","v":2980,"vw":16.87225},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T15:25:00Z","v":200,"vw":16.88},{"c":16.91,"h":16.91,"l":16.8801,"n":14,"o":16.8801,"t":"2026-10-15T15:30:00Z","v":3516,"vw":16.890642},{"c":16.88,"h":16.905,"l":16.88,"n":23,"o":16.905,"t":"2026-10-15T15:35:00Z","v":4650,"vw":16.894981},{"c":16.89,"h":16.89,"l":16.88,"n":13,"o":16.885,"t":"2026-10-15T15:40:00Z","v":2484,"vw":16.880805},{"c":16.8801,"h":16.895,"l":16.88,"n":16,"o":16.895,"t":"2026-10-15T15:45:00Z","v":2799,"vw":16.884616},{"c":16.86,"h":16.87,"l":16.855,"n":8,"o":16.87,"t":"2026-10-15T15:55:00Z","v":1200,"vw":16.86125},{"c":16.88,"h":16.88,"l":16.87,"n":4,"o":16.87,"t":"2026-10-15T16:00:00Z","v":400,"vw":16.87625},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-15T16:05:00Z","v":200,"vw":16.89},{"c":16.895,"h":16.895,"l":16.89,"n":4,"o":16.89,"t":"2026-10-15T16:15:00Z","v":800,"vw":16.89125},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-15T16:20:00Z","v":100,"vw":16.89},{"c":16.91,"h":16.91,"l":16.9,"n":10,"o":16.9,"t":"2026-10-15T16:25:00Z","v":2040,"vw":16.9035},{"c":16.9,"h":16.9,"l":16.9,"n":5,"o":16.9,"t":"2026-10-15T16:30:00Z","v":500,"vw":16.9},{"c":16.915,"h":16.915,"l":16.915,"n":1,"o":16.915,"t":"2026-10-15T16:40:00Z","v":100,"vw":16.915},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":16.91},{"c":16.91,"h":16.91,"l":16.905,"n":5,"o":16.905,"t":"2026-10-15T17:30:00Z","v":1120,"vw":16.905455},{"c":16.9199,"h":16.9199,"l":16.91,"n":7,"o":16.91,"t":"2026-10-15T17:35:00Z","v":1500,"vw":16.9133},{"c":16.915,"h":16.92,"l":16.91,"n":8,"o":16.91,"t":"2026-10-15T17:40:00Z","v":912,"vw":16.916765},{"c":16.91,"h":16.91,"l":16.905,"n":8,"o":16.905,"t":"2026-10-15T17:50:00Z","v":652,"vw":16.908379},{"c":16.91,"h":16.91,"l":16.895,"n":15,"o":16.9,"t":"2026-10-15T17:55:00Z","v":2881,"vw":16.900716},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T18:00:00Z","v":100,"vw":16.92},{"c":16.925,"h":16.925,"l":16.925,"n":2,"o":16.925,"t":"2026-10-15T18:05:00Z","v":350,"vw":16.925},{"c":16.93,"h":16.93,"l":16.92,"n":3,"o":16.92,"t":"2026-10-15T18:10:00Z","v":900,"vw":16.923333},{"c":16.92,"h":16.925,"l":16.92,"n":10,"o":16.925,"t":"2026-10-15T18:15:00Z","v":1247,"vw":16.921614},{"c":16.935,"h":16.935,"l":16.925,"n":4,"o":16.925,"t":"2026-10-15T18:20:00Z","v":400,"vw":16.93125},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-15T18:25:00Z","v":425,"vw":16.93},{"c":16.925,"h":16.925,"l":16.925,"n":1,"o":16.925,"t":"2026-10-15T18:30:00Z","v":144,"vw":16.925},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T18:35:00Z","v":134,"vw":16.92},{"c":16.92,"h":16.92,"l":16.915,"n":9,"o":16.92,"t":"2026-10-15T18:45:00Z","v":826,"vw":16.919333},{"c":16.925,"h":16.925,"l":16.915,"n":11,"o":16.92,"t":"2026-10-15T18:50:00Z","v":1364,"vw":16.9212},{"c":16.925,"h":16.925,"l":16.925,"n":1,"o":16.925,"t":"2026-10-15T18:55:00Z","v":975,"vw":16.925},{"c":16.93,"h":16.93,"l":16.92,"n":5,"o":16.9274,"t":"2026-10-15T19:00:00Z","v":315,"vw":16.9258},{"c":16.92,"h":16.9201,"l":16.92,"n":8,"o":16.92,"t":"2026-10-15T19:05:00Z","v":1150,"vw":16.92002},{"c":16.915,"h":16.92,"l":16.915,"n":6,"o":16.92,"t":"2026-10-15T19:10:00Z","v":460,"vw":16.9175},{"c":16.89,"h":16.91,"l":16.89,"n":4,"o":16.91,"t":"2026-10-15T19:20:00Z","v":627,"vw":16.906667},{"c":16.89,"h":16.9,"l":16.89,"n":8,"o":16.9,"t":"2026-10-15T19:30:00Z","v":1800,"vw":16.893889},{"c":16.9,"h":16.9,"l":16.895,"n":4,"o":16.895,"t":"2026-10-15T19:35:00Z","v":350,"vw":16.8975},{"c":16.89,"h":16.895,"l":16.89,"n":4,"o":16.895,"t":"2026-10-15T19:40:00Z","v":400,"vw":16.8925},{"c":16.895,"h":16.895,"l":16.895,"n":8,"o":16.895,"t":"2026-10-15T19:45:00Z","v":625,"vw":16.895},{"c":16.885,"h":16.8981,"l":16.885,"n":23,"o":16.895,"t":"2026-10-15T19:50:00Z","v":3443,"vw":16.891309},{"c":16.9,"h":16.9,"l":16.885,"n":13,"o":16.89,"t":"2026-10-15T19:55:00Z","v":1329,"vw":16.892232},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-15T20:00:00Z","v":395,"vw":16.9},{"c":16.94,"h":16.94,"l":16.93,"n":3,"o":16.93,"t":"2026-10-16T13:35:00Z","v":203,"vw":16.935},{"c":16.9418,"h":16.9418,"l":16.94,"n":2,"o":16.94,"t":"2026-10-16T13:40:00Z","v":395,"vw":16.941344},{"c":16.96,"h":16.96,"l":16.95,"n":4,"o":16.95,"t":"2026-10-16T13:50:00Z","v":450,"vw":16.957778},{"c":17,"h":17,"l":16.99,"n":2,"o":16.99,"t":"2026-10-16T14:00:00Z","v":200,"vw":16.995},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-16T14:05:00Z","v":101,"vw":16.99},{"c":17,"h":17.02,"l":16.995,"n":26,"o":16.995,"t":"2026-10-16T14:10:00Z","v":4178,"vw":16.998525},{"c":16.995,"h":17,"l":16.995,"n":2,"o":17,"t":"2026-10-16T14:25:00Z","v":200,"vw":16.9975},{"c":16.98,"h":16.9939,"l":16.98,"n":5,"o":16.9939,"t":"2026-10-16T14:30:00Z","v":215,"vw":16.98695},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-16T14:40:00Z","v":200,"vw":16.99},{"c":16.98,"h":16.98,"l":16.975,"n":5,"o":16.975,"t":"2026-10-16T14:45:00Z","v":2263,"vw":16.975226},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-16T14:50:00Z","v":101,"vw":16.98},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-16T14:55:00Z","v":100,"vw":16.975},{"c":16.99,"h":16.995,"l":16.9799,"n":30,"o":16.9799,"t":"2026-10-16T15:05:00Z","v":4117,"vw":16.989615},{"c":16.985,"h":16.99,"l":16.985,"n":4,"o":16.99,"t":"2026-10-16T15:10:00Z","v":372,"vw":16.988333},{"c":16.97,"h":16.975,"l":16.97,"n":5,"o":16.975,"t":"2026-10-16T15:20:00Z","v":400,"vw":16.971592},{"c":16.9618,"h":16.97,"l":16.9618,"n":4,"o":16.97,"t":"2026-10-16T15:25:00Z","v":463,"vw":16.96375},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-16T15:55:00Z","v":100,"vw":16.94},{"c":16.94,"h":16.94,"l":16.935,"n":9,"o":16.935,"t":"2026-10-16T16:00:00Z","v":1150,"vw":16.936905},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-10-16T16:05:00Z","v":248,"vw":16.96},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-16T16:25:00Z","v":171,"vw":16.93},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-16T16:35:00Z","v":100,"vw":16.92},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-10-16T16:45:00Z","v":200,"vw":16.905},{"c":16.89,"h":16.9,"l":16.89,"n":2,"o":16.9,"t":"2026-10-16T17:00:00Z","v":2053,"vw":16.890487},{"c":16.915,"h":16.915,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T17:05:00Z","v":1874,"vw":16.914733},{"c":16.9,"h":16.915,"l":16.9,"n":5,"o":16.915,"t":"2026-10-16T17:10:00Z","v":306,"vw":16.91},{"c":16.895,"h":16.895,"l":16.895,"n":1,"o":16.895,"t":"2026-10-16T17:15:00Z","v":200,"vw":16.895},{"c":16.9,"h":16.9033,"l":16.9,"n":7,"o":16.9001,"t":"2026-10-16T17:25:00Z","v":1318,"vw":16.902758},{"c":16.91,"h":16.91,"l":16.9001,"n":20,"o":16.9001,"t":"2026-10-16T17:30:00Z","v":6486,"vw":16.906555},{"c":16.915,"h":16.915,"l":16.905,"n":22,"o":16.9099,"t":"2026-10-16T17:35:00Z","v":8234,"vw":16.909298},{"c":16.94,"h":16.94,"l":16.935,"n":5,"o":16.935,"t":"2026-10-16T17:40:00Z","v":716,"vw":16.937556},{"c":16.932,"h":16.932,"l":16.932,"n":2,"o":16.932,"t":"2026-10-16T17:45:00Z","v":346,"vw":16.932},{"c":16.935,"h":16.935,"l":16.9311,"n":3,"o":16.9311,"t":"2026-10-16T17:50:00Z","v":691,"vw":16.931665},{"c":16.945,"h":16.945,"l":16.945,"n":2,"o":16.945,"t":"2026-10-16T18:05:00Z","v":101,"vw":16.945},{"c":16.92,"h":16.94,"l":16.92,"n":45,"o":16.94,"t":"2026-10-16T18:15:00Z","v":263221,"vw":16.920111},{"c":16.925,"h":16.925,"l":16.925,"n":10,"o":16.925,"t":"2026-10-16T18:20:00Z","v":706,"vw":16.925},{"c":16.925,"h":16.93,"l":16.925,"n":19,"o":16.93,"t":"2026-10-16T18:25:00Z","v":2038,"vw":16.929722},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-16T18:30:00Z","v":316,"vw":16.93},{"c":16.945,"h":16.945,"l":16.945,"n":1,"o":16.945,"t":"2026-10-16T18:45:00Z","v":200,"vw":16.945},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-16T18:50:00Z","v":300,"vw":16.95},{"c":16.965,"h":16.965,"l":16.965,"n":1,"o":16.965,"t":"2026-10-16T19:20:00Z","v":200,"vw":16.965},{"c":16.965,"h":16.965,"l":16.9619,"n":6,"o":16.9619,"t":"2026-10-16T19:25:00Z","v":338,"vw":16.963309},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-16T19:30:00Z","v":100,"vw":16.97},{"c":16.99,"h":16.9968,"l":16.9825,"n":5,"o":16.9825,"t":"2026-10-16T19:35:00Z","v":888,"vw":16.991416},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-16T19:45:00Z","v":357,"vw":17},{"c":16.995,"h":17,"l":16.995,"n":4,"o":17,"t":"2026-10-16T19:55:00Z","v":449,"vw":16.9975},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-19T12:45:00Z","v":290,"vw":17.05},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-19T13:30:00Z","v":133,"vw":16.95},{"c":16.945,"h":16.945,"l":16.945,"n":2,"o":16.945,"t":"2026-10-19T13:35:00Z","v":101,"vw":16.945},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-19T13:40:00Z","v":102,"vw":16.94},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T13:55:00Z","v":300,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T14:00:00Z","v":100,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-19T14:05:00Z","v":172,"vw":16.97},{"c":16.955,"h":16.955,"l":16.955,"n":1,"o":16.955,"t":"2026-10-19T14:15:00Z","v":166,"vw":16.955},{"c":16.9401,"h":16.95,"l":16.94,"n":6,"o":16.95,"t":"2026-10-19T14:20:00Z","v":700,"vw":16.942179},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-19T14:25:00Z","v":100,"vw":16.93},{"c":16.94,"h":16.94,"l":16.94,"n":5,"o":16.94,"t":"2026-10-19T14:30:00Z","v":424,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-10-19T14:35:00Z","v":400,"vw":16.94},{"c":16.95,"h":16.95,"l":16.945,"n":6,"o":16.945,"t":"2026-10-19T14:40:00Z","v":430,"vw":16.9475},{"c":16.945,"h":16.9499,"l":16.94,"n":14,"o":16.94,"t":"2026-10-19T15:05:00Z","v":1473,"vw":16.94165},{"c":16.935,"h":16.9381,"l":16.9301,"n":4,"o":16.9381,"t":"2026-10-19T15:20:00Z","v":543,"vw":16.93434},{"c":16.9301,"h":16.9301,"l":16.9301,"n":1,"o":16.9301,"t":"2026-10-19T15:30:00Z","v":124,"vw":16.9301},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-19T15:45:00Z","v":100,"vw":16.93},{"c":16.9225,"h":16.9225,"l":16.9225,"n":2,"o":16.9225,"t":"2026-10-19T15:50:00Z","v":510,"vw":16.9225},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-19T15:55:00Z","v":100,"vw":16.92},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-19T16:00:00Z","v":100,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-19T16:10:00Z","v":100,"vw":16.91},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-19T16:20:00Z","v":114,"vw":16.92},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-19T16:25:00Z","v":100,"vw":16.93},{"c":16.9348,"h":16.9348,"l":16.9348,"n":1,"o":16.9348,"t":"2026-10-19T16:30:00Z","v":2000,"vw":16.9348},{"c":16.9301,"h":16.9301,"l":16.93,"n":4,"o":16.93,"t":"2026-10-19T16:40:00Z","v":381,"vw":16.930069},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-19T16:45:00Z","v":174,"vw":16.93},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-19T16:55:00Z","v":100,"vw":16.935},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-19T17:15:00Z","v":115,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T17:35:00Z","v":100,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-19T17:40:00Z","v":300,"vw":16.94},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T17:45:00Z","v":500,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T17:50:00Z","v":200,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":5,"o":16.97,"t":"2026-10-19T17:55:00Z","v":1785,"vw":16.97},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-19T18:05:00Z","v":100,"vw":16.975},{"c":16.97,"h":16.97,"l":16.97,"n":10,"o":16.97,"t":"2026-10-19T18:20:00Z","v":878,"vw":16.97},{"c":16.975,"h":16.975,"l":16.97,"n":18,"o":16.975,"t":"2026-10-19T18:45:00Z","v":6017,"vw":16.974082},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-19T18:50:00Z","v":200,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T18:55:00Z","v":600,"vw":16.96},{"c":16.965,"h":16.965,"l":16.965,"n":1,"o":16.965,"t":"2026-10-19T19:00:00Z","v":100,"vw":16.965},{"c":16.965,"h":16.965,"l":16.965,"n":3,"o":16.965,"t":"2026-10-19T19:05:00Z","v":671,"vw":16.965},{"c":16.9691,"h":16.9691,"l":16.9691,"n":3,"o":16.9691,"t":"2026-10-19T19:50:00Z","v":1782,"vw":16.9691},{"c":16.945,"h":16.95,"l":16.94,"n":4,"o":16.95,"t":"2026-10-19T19:55:00Z","v":801,"vw":16.942705},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T20:00:00Z","v":132,"vw":16.94},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T20:45:00Z","v":100,"vw":17},{"c":16.91,"h":16.92,"l":16.91,"n":22,"o":16.91,"t":"2026-10-20T13:30:00Z","v":2763,"vw":16.912707},{"c":16.89,"h":16.91,"l":16.89,"n":23,"o":16.91,"t":"2026-10-20T13:35:00Z","v":2666,"vw":16.898628},{"c":16.905,"h":16.905,"l":16.9,"n":25,"o":16.9,"t":"2026-10-20T13:40:00Z","v":5413,"vw":16.900647},{"c":16.925,"h":16.925,"l":16.92,"n":2,"o":16.92,"t":"2026-10-20T13:45:00Z","v":200,"vw":16.9225},{"c":16.92,"h":16.925,"l":16.92,"n":3,"o":16.925,"t":"2026-10-20T14:00:00Z","v":700,"vw":16.920714},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-20T14:10:00Z","v":100,"vw":16.91},{"c":16.93,"h":16.93,"l":16.91,"n":2,"o":16.91,"t":"2026-10-20T14:15:00Z","v":200,"vw":16.92},{"c":16.95,"h":16.95,"l":16.945,"n":17,"o":16.945,"t":"2026-10-20T14:25:00Z","v":1548,"vw":16.948618},{"c":16.945,"h":16.95,"l":16.945,"n":2,"o":16.95,"t":"2026-10-20T14:30:00Z","v":200,"vw":16.9475},{"c":16.95,"h":16.9522,"l":16.95,"n":8,"o":16.95,"t":"2026-10-20T14:35:00Z","v":1300,"vw":16.950178},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T14:50:00Z","v":100,"vw":16.94},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-20T14:55:00Z","v":378,"vw":16.935},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-20T15:10:00Z","v":100,"vw":16.935},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-20T15:20:00Z","v":100,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-20T15:25:00Z","v":100,"vw":16.92},{"c":16.905,"h":16.91,"l":16.905,"n":5,"o":16.91,"t":"2026-10-20T15:35:00Z","v":293,"vw":16.9075},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.9},{"c":16.88,"h":16.895,"l":16.88,"n":6,"o":16.895,"t":"2026-10-20T15:55:00Z","v":416,"vw":16.888486},{"c":16.87,"h":16.885,"l":16.87,"n":42,"o":16.88,"t":"2026-10-20T16:05:00Z","v":5917,"vw":16.879576},{"c":16.875,"h":16.875,"l":16.865,"n":35,"o":16.87,"t":"2026-10-20T16:15:00Z","v":6131,"vw":16.870333},{"c":16.875,"h":16.875,"l":16.875,"n":1,"o":16.875,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.875},{"c":16.8501,"h":16.855,"l":16.85,"n":11,"o":16.855,"t":"2026-10-20T17:10:00Z","v":1634,"vw":16.852466},{"c":16.85,"h":16.85,"l":16.85,"n":5,"o":16.85,"t":"2026-10-20T17:20:00Z","v":496,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.87},{"c":16.865,"h":16.865,"l":16.865,"n":1,"o":16.865,"t":"2026-10-20T17:45:00Z","v":102,"vw":16.865},{"c":16.88,"h":16.8801,"l":16.88,"n":7,"o":16.88,"t":"2026-10-20T18:30:00Z","v":700,"vw":16.880043},{"c":16.875,"h":16.875,"l":16.875,"n":1,"o":16.875,"t":"2026-10-20T18:35:00Z","v":100,"vw":16.875},{"c":16.88,"h":16.88,"l":16.875,"n":4,"o":16.875,"t":"2026-10-20T18:55:00Z","v":400,"vw":16.87875},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-10-20T19:10:00Z","v":235,"vw":16.875},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-20T19:25:00Z","v":100,"vw":16.88},{"c":16.8713,"h":16.875,"l":16.8701,"n":22,"o":16.875,"t":"2026-10-20T19:30:00Z","v":4067,"vw":16.874731},{"c":16.88,"h":16.88,"l":16.87,"n":5,"o":16.87,"t":"2026-10-20T19:35:00Z","v":500,"vw":16.872},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-10-20T19:40:00Z","v":201,"vw":16.875},{"c":16.88,"h":16.88,"l":16.875,"n":4,"o":16.875,"t":"2026-10-20T19:45:00Z","v":482,"vw":16.87875},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-10-20T19:50:00Z","v":602,"vw":16.875},{"c":16.875,"h":16.875,"l":16.875,"n":6,"o":16.875,"t":"2026-10-20T19:55:00Z","v":441,"vw":16.875},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-21T12:35:00Z","v":150,"vw":16.93},{"c":16.86,"h":16.86,"l":16.86,"n":5,"o":16.86,"t":"2026-10-21T13:30:00Z","v":628,"vw":16.86},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-21T13:35:00Z","v":100,"vw":16.86},{"c":16.88,"h":16.89,"l":16.87,"n":13,"o":16.89,"t":"2026-10-21T13:50:00Z","v":4296,"vw":16.872906},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-21T14:00:00Z","v":200,"vw":16.88},{"c":16.855,"h":16.86,"l":16.855,"n":4,"o":16.86,"t":"2026-10-21T14:15:00Z","v":540,"vw":16.856136},{"c":16.86,"h":16.86,"l":16.8599,"n":4,"o":16.8599,"t":"2026-10-21T14:20:00Z","v":1484,"vw":16.859914},{"c":16.85,"h":16.85,"l":16.844,"n":21,"o":16.845,"t":"2026-10-21T14:25:00Z","v":3633,"vw":16.847561},{"c":16.83,"h":16.831,"l":16.83,"n":10,"o":16.83,"t":"2026-10-21T14:45:00Z","v":2372,"vw":16.830108},{"c":16.845,"h":16.845,"l":16.83,"n":13,"o":16.845,"t":"2026-10-21T14:50:00Z","v":5989,"vw":16.833713},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-21T14:55:00Z","v":300,"vw":16.85},{"c":16.8326,"h":16.8326,"l":16.8326,"n":1,"o":16.8326,"t":"2026-10-21T15:05:00Z","v":100,"vw":16.8326},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-21T15:15:00Z","v":100,"vw":16.83},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-21T15:20:00Z","v":165,"vw":16.84},{"c":16.825,"h":16.83,"l":16.825,"n":7,"o":16.83,"t":"2026-10-21T15:35:00Z","v":350,"vw":16.8275},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-21T15:40:00Z","v":700,"vw":16.825},{"c":16.83,"h":16.83,"l":16.825,"n":5,"o":16.825,"t":"2026-10-21T15:45:00Z","v":1184,"vw":16.829545},{"c":16.825,"h":16.825,"l":16.825,"n":4,"o":16.825,"t":"2026-10-21T15:55:00Z","v":524,"vw":16.825},{"c":16.82,"h":16.82,"l":16.82,"n":6,"o":16.82,"t":"2026-10-21T16:00:00Z","v":294,"vw":16.82},{"c":16.83,"h":16.83,"l":16.8199,"n":5,"o":16.8199,"t":"2026-10-21T16:15:00Z","v":3456,"vw":16.820751},{"c":16.82,"h":16.82,"l":16.82,"n":7,"o":16.82,"t":"2026-10-21T16:20:00Z","v":2802,"vw":16.82},{"c":16.84,"h":16.84,"l":16.83,"n":6,"o":16.83,"t":"2026-10-21T16:35:00Z","v":856,"vw":16.83875},{"c":16.835,"h":16.84,"l":16.835,"n":5,"o":16.84,"t":"2026-10-21T16:40:00Z","v":456,"vw":16.838297},{"c":16.835,"h":16.835,"l":16.835,"n":3,"o":16.835,"t":"2026-10-21T16:45:00Z","v":203,"vw":16.835},{"c":16.84,"h":16.85,"l":16.83,"n":9,"o":16.83,"t":"2026-10-21T17:00:00Z","v":1480,"vw":16.832308},{"c":16.8301,"h":16.835,"l":16.83,"n":3,"o":16.835,"t":"2026-10-21T17:05:00Z","v":502,"vw":16.833008},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T17:10:00Z","v":101,"vw":16.83},{"c":16.83,"h":16.83,"l":16.8299,"n":3,"o":16.8299,"t":"2026-10-21T17:20:00Z","v":2048,"vw":16.829913},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-10-21T17:25:00Z","v":235,"vw":16.83},{"c":16.835,"h":16.835,"l":16.83,"n":20,"o":16.835,"t":"2026-10-21T17:30:00Z","v":3488,"vw":16.831417},{"c":16.835,"h":16.835,"l":16.835,"n":14,"o":16.835,"t":"2026-10-21T17:35:00Z","v":1440,"vw":16.835},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-21T18:05:00Z","v":212,"vw":16.85},{"c":16.845,"h":16.845,"l":16.8401,"n":7,"o":16.8401,"t":"2026-10-21T18:10:00Z","v":1698,"vw":16.84241},{"c":16.8371,"h":16.84,"l":16.8371,"n":6,"o":16.84,"t":"2026-10-21T18:30:00Z","v":2811,"vw":16.837315},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-21T18:50:00Z","v":100,"vw":16.83},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-21T18:55:00Z","v":113,"vw":16.81},{"c":16.78,"h":16.78,"l":16.775,"n":4,"o":16.78,"t":"2026-10-21T19:00:00Z","v":546,"vw":16.778876},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-21T19:15:00Z","v":100,"vw":16.81},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-21T19:25:00Z","v":100,"vw":16.81},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-21T19:35:00Z","v":594,"vw":16.825},{"c":16.825,"h":16.825,"l":16.825,"n":5,"o":16.825,"t":"2026-10-21T19:45:00Z","v":331,"vw":16.825},{"c":16.815,"h":16.82,"l":16.815,"n":5,"o":16.82,"t":"2026-10-21T19:50:00Z","v":381,"vw":16.817915},{"c":16.81,"h":16.81,"l":16.8,"n":12,"o":16.805,"t":"2026-10-21T19:55:00Z","v":1199,"vw":16.807065},{"c":16.84,"h":16.84,"l":16.84,"n":10,"o":16.84,"t":"2026-10-22T13:30:00Z","v":427,"vw":16.84},{"c":16.8239,"h":16.83,"l":16.8239,"n":5,"o":16.83,"t":"2026-10-22T13:35:00Z","v":615,"vw":16.827867},{"c":16.842,"h":16.842,"l":16.842,"n":1,"o":16.842,"t":"2026-10-22T13:40:00Z","v":273,"vw":16.842},{"c":16.9,"h":16.9,"l":16.85,"n":22,"o":16.85,"t":"2026-10-22T13:45:00Z","v":3789,"vw":16.878193},{"c":16.895,"h":16.895,"l":16.89,"n":3,"o":16.89,"t":"2026-10-22T13:50:00Z","v":350,"vw":16.891667},{"c":16.885,"h":16.9,"l":16.885,"n":20,"o":16.9,"t":"2026-10-22T13:55:00Z","v":1775,"vw":16.891785},{"c":16.86,"h":16.86,"l":16.85,"n":9,"o":16.85,"t":"2026-10-22T14:00:00Z","v":540,"vw":16.856667},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-22T14:05:00Z","v":100,"vw":16.87},{"c":16.885,"h":16.885,"l":16.88,"n":10,"o":16.885,"t":"2026-10-22T14:20:00Z","v":1146,"vw":16.883182},{"c":16.895,"h":16.895,"l":16.89,"n":11,"o":16.89,"t":"2026-10-22T14:30:00Z","v":834,"vw":16.89375},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-10-22T14:35:00Z","v":819,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-22T14:40:00Z","v":246,"vw":16.92}],"history":[{"c":18.87,"h":18.9499,"l":18.87,"n":348,"o":18.93,"t":"2024-10-21T04:00:00Z","v":111479,"vw":18.89369},{"c":18.84,"h":18.8698,"l":18.7901,"n":370,"o":18.85,"t":"2024-10-22T04:00:00Z","v":107662,"vw":18.84194},{"c":18.65,"h":18.78,"l":18.65,"n":975,"o":18.78,"t":"2024-10-23T04:00:00Z","v":360447,"vw":18.707216},{"c":18.66,"h":18.775,"l":18.66,"n":1269,"o":18.71,"t":"2024-10-24T04:00:00Z","v":354645,"vw":18.73223},{"c":18.62,"h":18.735,"l":18.6111,"n":292,"o":18.69,"t":"2024-10-25T04:00:00Z","v":82912,"vw":18.67891},{"c":18.52,"h":18.59,"l":18.48,"n":404,"o":18.57,"t":"2024-10-28T04:00:00Z","v":91730,"vw":18.538055},{"c":18.62,"h":18.62,"l":18.485,"n":358,"o":18.49,"t":"2024-10-29T04:00:00Z","v":157310,"vw":18.553674},{"c":18.38,"h":18.5128,"l":18.3432,"n":416,"o":18.51,"t":"2024-10-30T04:00:00Z","v":92473,"vw":18.429958},{"c":18.32,"h":18.325,"l":18.22,"n":787,"o":18.29,"t":"2024-10-31T04:00:00Z","v":298031,"vw":18.260837},{"c":18.3,"h":18.435,"l":18.2901,"n":574,"o":18.4,"t":"2024-11-01T04:00:00Z","v":125958,"vw":18.373318},{"c":18.3,"h":18.39,"l":18.2625,"n":671,"o":18.39,"t":"2024-11-04T05:00:00Z","v":2599029,"vw":18.339004},{"c":18.13,"h":18.27,"l":18.1,"n":1618,"o":18.27,"t":"2024-11-05T05:00:00Z","v":1049139,"vw":18.121225},{"c":18.2,"h":18.2,"l":18.11,"n":845,"o":18.14,"t":"2024-11-06T05:00:00Z","v":439254,"vw":18.156603},{"c":18.23,"h":18.255,"l":18.105,"n":787,"o":18.21,"t":"2024-11-07T05:00:00Z","v":163978,"vw":18.207061},{"c":18.01,"h":18.14,"l":18.01,"n":936,"o":18.13,"t":"2024-11-08T05:00:00Z","v":231661,"vw":18.054549},{"c":17.92,"h":17.955,"l":17.87,"n":1094,"o":17.92,"t":"2024-11-11T05:00:00Z","v":382427,"vw":17.901059},{"c":17.98,"h":17.99,"l":17.94,"n":1051,"o":17.97,"t":"2024-11-12T05:00:00Z","v":330009,"vw":17.961602},{"c":18.03,"h":18.04,"l":17.95,"n":921,"o":18.02,"t":"2024-11-13T05:00:00Z","v":275566,"vw":18.00643},{"c":17.87,"h":18.05,"l":17.825,"n":1278,"o":18.05,"t":"2024-11-14T05:00:00Z","v":417440,"vw":17.977742},{"c":17.94,"h":17.99,"l":17.795,"n":1971,"o":17.83,"t":"2024-11-15T05:00:00Z","v":493458,"vw":17.910158},{"c":18.02,"h":18.035,"l":17.955,"n":1765,"o":18.03,"t":"2024-11-18T05:00:00Z","v":409307,"vw":17.995179},{"c":18.02,"h":18.0399,"l":17.965,"n":604,"o":18.03,"t":"2024-11-19T05:00:00Z","v":182078,"vw":17.998708},{"c":17.97,"h":18.0583,"l":17.96,"n":1016,"o":17.99,"t":"2024-11-20T05:00:00Z","v":242412,"vw":18.002265},{"c":17.91,"h":18,"l":17.88,"n":1468,"o":17.98,"t":"2024-11-21T05:00:00Z","v":953453,"vw":17.925739},{"c":17.82,"h":17.8896,"l":17.8,"n":1514,"o":17.885,"t":"2024-11-22T05:00:00Z","v":344218,"vw":17.826885},{"c":17.86,"h":17.8901,"l":17.785,"n":1402,"o":17.87,"t":"2024-11-25T05:00:00Z","v":417189,"vw":17.84076},{"c":17.86,"h":17.88,"l":17.7811,"n":2499,"o":17.88,"t":"2024-11-26T05:00:00Z","v":1239954,"vw":17.82282},{"c":17.88,"h":17.91,"l":17.85,"n":1085,"o":17.89,"t":"2024-11-27T05:00:00Z","v":490809,"vw":17.87648},{"c":17.92,"h":17.92,"l":17.865,"n":447,"o":17.9,"t":"2024-11-29T05:00:00Z","v":119168,"vw":17.888666},{"c":17.78,"h":17.95,"l":17.76,"n":703,"o":17.95,"t":"2024-12-02T05:00:00Z","v":204083,"vw":17.788815},{"c":17.87,"h":17.885,"l":17.8,"n":569,"o":17.84,"t":"2024-12-03T05:00:00Z","v":194476,"vw":17.840329},{"c":17.87,"h":17.91,"l":17.83,"n":791,"o":17.83,"t":"2024-12-04T05:00:00Z","v":273357,"vw":17.870042},{"c":17.81,"h":17.84,"l":17.76,"n":673,"o":17.79,"t":"2024-12-05T05:00:00Z","v":202309,"vw":17.79134},{"c":17.84,"h":17.89,"l":17.8041,"n":725,"o":17.89,"t":"2024-12-06T05:00:00Z","v":177871,"vw":17.856815},{"c":17.85,"h":17.87,"l":17.82,"n":413,"o":17.86,"t":"2024-12-09T05:00:00Z","v":238441,"vw":17.845234},{"c":17.78,"h":17.8448,"l":17.751,"n":486,"o":17.82,"t":"2024-12-10T05:00:00Z","v":172519,"vw":17.780727},{"c":17.76,"h":17.86,"l":17.75,"n":603,"o":17.84,"t":"2024-12-11T05:00:00Z","v":221340,"vw":17.788012},{"c":17.8,"h":17.85,"l":17.78,"n":432,"o":17.81,"t":"2024-12-12T05:00:00Z","v":199711,"vw":17.812819},{"c":17.76,"h":17.79,"l":17.735,"n":445,"o":17.78,"t":"2024-12-13T05:00:00Z","v":228980,"vw":17.765751},{"c":17.71,"h":17.75,"l":17.69,"n":433,"o":17.74,"t":"2024-12-16T05:00:00Z","v":556737,"vw":17.71429},{"c":17.66,"h":17.675,"l":17.63,"n":743,"o":17.64,"t":"2024-12-17T05:00:00Z","v":337648,"vw":17.64143},{"c":17.44,"h":17.7387,"l":17.381,"n":703,"o":17.73,"t":"2024-12-18T05:00:00Z","v":213523,"vw":17.608296},{"c":17.5,"h":17.63,"l":17.4625,"n":776,"o":17.54,"t":"2024-12-19T05:00:00Z","v":193086,"vw":17.530627},{"c":17.56,"h":17.6692,"l":17.5301,"n":913,"o":17.66,"t":"2024-12-20T05:00:00Z","v":635937,"vw":17.5538},{"c":17.6,"h":17.64,"l":17.54,"n":1425,"o":17.59,"t":"2024-12-23T05:00:00Z","v":381283,"vw":17.584132},{"c":17.62,"h":17.665,"l":17.61,"n":411,"o":17.61,"t":"2024-12-24T05:00:00Z","v":95447,"vw":17.646226},{"c":17.66,"h":17.68,"l":17.625,"n":761,"o":17.66,"t":"2024-12-26T05:00:00Z","v":189112,"vw":17.65457},{"c":17.72,"h":17.7792,"l":17.69,"n":794,"o":17.72,"t":"2024-12-27T05:00:00Z","v":285845,"vw":17.731736},{"c":17.72,"h":17.7939,"l":17.72,"n":1083,"o":17.77,"t":"2024-12-30T05:00:00Z","v":547664,"vw":17.751184},{"c":17.74,"h":17.8,"l":17.63,"n":1721,"o":17.78,"t":"2024-12-31T05:00:00Z","v":552769,"vw":17.72614},{"c":17.73,"h":17.79,"l":17.71,"n":393,"o":17.78,"t":"2025-01-02T05:00:00Z","v":78291,"vw":17.744735},{"c":17.67,"h":17.74,"l":17.63,"n":437,"o":17.74,"t":"2025-01-03T05:00:00Z","v":146770,"vw":17.688276},{"c":17.72,"h":17.76,"l":17.63,"n":1083,"o":17.63,"t":"2025-01-06T05:00:00Z","v":574348,"vw":17.730894},{"c":17.82,"h":17.86,"l":17.72,"n":980,"o":17.77,"t":"2025-01-07T05:00:00Z","v":262903,"vw":17.812859},{"c":17.94,"h":17.99,"l":17.9,"n":1167,"o":17.97,"t":"2025-01-08T05:00:00Z","v":220574,"vw":17.968824},{"c":17.65,"h":17.93,"l":17.6001,"n":1224,"o":17.9,"t":"2025-01-10T05:00:00Z","v":343119,"vw":17.69818},{"c":17.65,"h":17.66,"l":17.57,"n":1142,"o":17.6,"t":"2025-01-13T05:00:00Z","v":516898,"vw":17.610309},{"c":17.8,"h":17.81,"l":17.7,"n":922,"o":17.7,"t":"2025-01-14T05:00:00Z","v":306416,"vw":17.77357},{"c":17.92,"h":17.93,"l":17.82,"n":975,"o":17.84,"t":"2025-01-15T05:00:00Z","v":253846,"vw":17.884155},{"c":17.88,"h":18.01,"l":17.86,"n":542,"o":17.86,"t":"2025-01-16T05:00:00Z","v":420708,"vw":17.981694},{"c":17.84,"h":17.89,"l":17.83,"n":593,"o":17.86,"t":"2025-01-17T05:00:00Z","v":131329,"vw":17.859472},{"c":17.73,"h":17.81,"l":17.695,"n":2181,"o":17.8,"t":"2025-01-21T05:00:00Z","v":719388,"vw":17.736413},{"c":17.66,"h":17.72,"l":17.66,"n":1283,"o":17.72,"t":"2025-01-22T05:00:00Z","v":339412,"vw":17.686774},{"c":17.81,"h":17.84,"l":17.71,"n":711,"o":17.71,"t":"2025-01-23T05:00:00Z","v":196285,"vw":17.786863},{"c":17.85,"h":17.915,"l":17.8201,"n":809,"o":17.84,"t":"2025-01-24T05:00:00Z","v":157845,"vw":17.876684},{"c":17.92,"h":17.97,"l":17.861,"n":1098,"o":17.94,"t":"2025-01-27T05:00:00Z","v":308546,"vw":17.899453},{"c":17.92,"h":17.97,"l":17.91,"n":607,"o":17.94,"t":"2025-01-28T05:00:00Z","v":106124,"vw":17.929753},{"c":17.86,"h":17.91,"l":17.775,"n":935,"o":17.89,"t":"2025-01-29T05:00:00Z","v":362359,"vw":17.868511},{"c":17.79,"h":17.83,"l":17.7601,"n":1024,"o":17.79,"t":"2025-01-30T05:00:00Z","v":254160,"vw":17.796716},{"c":17.9,"h":17.9,"l":17.7641,"n":628,"o":17.78,"t":"2025-01-31T05:00:00Z","v":134908,"vw":17.799313},{"c":17.74,"h":17.8,"l":17.71,"n":1004,"o":17.76,"t":"2025-02-03T05:00:00Z","v":165142,"vw":17.744681},{"c":17.8,"h":17.87,"l":17.75,"n":461,"o":17.75,"t":"2025-02-04T05:00:00Z","v":171916,"vw":17.839394},{"c":17.81,"h":17.8395,"l":17.75,"n":729,"o":17.75,"t":"2025-02-05T05:00:00Z","v":204970,"vw":17.812685},{"c":17.73,"h":17.79,"l":17.73,"n":513,"o":17.78,"t":"2025-02-06T05:00:00Z","v":125783,"vw":17.756351},{"c":17.69,"h":17.79,"l":17.605,"n":1238,"o":17.79,"t":"2025-02-07T05:00:00Z","v":348324,"vw":17.672095},{"c":17.69,"h":17.73,"l":17.662,"n":1345,"o":17.71,"t":"2025-02-10T05:00:00Z","v":856674,"vw":17.707771},{"c":17.69,"h":17.69,"l":17.6201,"n":480,"o":17.64,"t":"2025-02-11T05:00:00Z","v":105944,"vw":17.652217},{"c":17.7,"h":17.7,"l":17.5902,"n":880,"o":17.62,"t":"2025-02-12T05:00:00Z","v":182372,"vw":17.614497},{"c":17.65,"h":17.715,"l":17.615,"n":674,"o":17.64,"t":"2025-02-13T05:00:00Z","v":174015,"vw":17.650041},{"c":17.7,"h":17.78,"l":17.7,"n":463,"o":17.75,"t":"2025-02-14T05:00:00Z","v":121985,"vw":17.736063},{"c":17.69,"h":17.73,"l":17.6601,"n":365,"o":17.72,"t":"2025-02-18T05:00:00Z","v":74806,"vw":17.683198},{"c":17.75,"h":17.76,"l":17.67,"n":339,"o":17.67,"t":"2025-02-19T05:00:00Z","v":72671,"vw":17.706634},{"c":17.715,"h":17.765,"l":17.71,"n":307,"o":17.76,"t":"2025-02-20T05:00:00Z","v":70119,"vw":17.730292},{"c":17.78,"h":17.805,"l":17.66,"n":470,"o":17.66,"t":"2025-02-21T05:00:00Z","v":99738,"vw":17.739455},{"c":17.88,"h":17.9006,"l":17.77,"n":508,"o":17.79,"t":"2025-02-24T05:00:00Z","v":96790,"vw":17.851474},{"c":17.91,"h":17.995,"l":17.89,"n":361,"o":17.89,"t":"2025-02-25T05:00:00Z","v":341237,"vw":17.93176},{"c":17.94,"h":17.955,"l":17.85,"n":663,"o":17.85,"t":"2025-02-26T05:00:00Z","v":109709,"vw":17.900781},{"c":18.005,"h":18.01,"l":17.865,"n":638,"o":17.88,"t":"2025-02-27T05:00:00Z","v":159758,"vw":17.950701},{"c":18.1,"h":18.18,"l":17.99,"n":755,"o":18.01,"t":"2025-02-28T05:00:00Z","v":124359,"vw":18.127356},{"c":18.22,"h":18.23,"l":18.085,"n":960,"o":18.16,"t":"2025-03-03T05:00:00Z","v":220663,"vw":18.127655},{"c":18.295,"h":18.465,"l":18.27,"n":1549,"o":18.37,"t":"2025-03-04T05:00:00Z","v":1002888,"vw":18.349673},{"c":18.19,"h":18.37,"l":18.112,"n":419,"o":18.34,"t":"2025-03-05T05:00:00Z","v":70001,"vw":18.289372},{"c":18.34,"h":18.375,"l":18.255,"n":882,"o":18.29,"t":"2025-03-06T05:00:00Z","v":180934,"vw":18.307811},{"c":18.28,"h":18.535,"l":18.225,"n":530,"o":18.46,"t":"2025-03-07T05:00:00Z","v":126122,"vw":18.387506},{"c":18.48,"h":18.5,"l":18.3712,"n":613,"o":18.41,"t":"2025-03-10T04:00:00Z","v":92300,"vw":18.436195},{"c":18.53,"h":18.635,"l":18.47,"n":1386,"o":18.58,"t":"2025-03-11T04:00:00Z","v":277605,"vw":18.563345},{"c":18.42,"h":18.548,"l":18.42,"n":544,"o":18.49,"t":"2025-03-12T04:00:00Z","v":113292,"vw":18.469772},{"c":18.47,"h":18.53,"l":18.4,"n":533,"o":18.42,"t":"2025-03-13T04:00:00Z","v":85296,"vw":18.472993},{"c":18.34,"h":18.57,"l":18.34,"n":623,"o":18.57,"t":"2025-03-14T04:00:00Z","v":95935,"vw":18.405438},{"c":18.19,"h":18.27,"l":18.15,"n":1128,"o":18.18,"t":"2025-03-17T04:00:00Z","v":396694,"vw":18.221621},{"c":18.19,"h":18.26,"l":18.1621,"n":1386,"o":18.23,"t":"2025-03-18T04:00:00Z","v":349599,"vw":18.218153},{"c":18.38,"h":18.3805,"l":18.045,"n":1837,"o":18.12,"t":"2025-03-19T04:00:00Z","v":433475,"vw":18.167056},{"c":18.38,"h":18.425,"l":18.3111,"n":1764,"o":18.41,"t":"2025-03-20T04:00:00Z","v":363909,"vw":18.357626},{"c":18.51,"h":18.62,"l":18.49,"n":1415,"o":18.49,"t":"2025-03-21T04:00:00Z","v":316017,"vw":18.55256},{"c":18.41,"h":18.4489,"l":18.3201,"n":636,"o":18.42,"t":"2025-03-24T04:00:00Z","v":129546,"vw":18.374752},{"c":18.45,"h":18.459,"l":18.4102,"n":402,"o":18.42,"t":"2025-03-25T04:00:00Z","v":68314,"vw":18.435661},{"c":18.46,"h":18.505,"l":18.425,"n":608,"o":18.44,"t":"2025-03-26T04:00:00Z","v":85584,"vw":18.461037},{"c":18.64,"h":18.675,"l":18.6,"n":1069,"o":18.64,"t":"2025-03-27T04:00:00Z","v":158802,"vw":18.632115},{"c":18.7,"h":18.72,"l":18.5521,"n":1878,"o":18.56,"t":"2025-03-28T04:00:00Z","v":847457,"vw":18.697696},{"c":18.68,"h":18.738,"l":18.65,"n":1058,"o":18.66,"t":"2025-03-31T04:00:00Z","v":180665,"vw":18.691489},{"c":18.66,"h":18.739,"l":18.63,"n":741,"o":18.66,"t":"2025-04-01T04:00:00Z","v":143615,"vw":18.681863},{"c":18.54,"h":18.61,"l":18.5235,"n":1102,"o":18.61,"t":"2025-04-02T04:00:00Z","v":281128,"vw":18.576204},{"c":19.15,"h":19.15,"l":18.95,"n":3186,"o":18.96,"t":"2025-04-03T04:00:00Z","v":876308,"vw":19.064143},{"c":19.08,"h":19.477,"l":18.81,"n":1260,"o":19.22,"t":"2025-04-04T04:00:00Z","v":261655,"vw":19.127152},{"c":19.03,"h":19.3988,"l":19,"n":757,"o":19.1,"t":"2025-04-07T04:00:00Z","v":232833,"vw":19.170019},{"c":19.57,"h":19.65,"l":18.8,"n":1423,"o":19,"t":"2025-04-08T04:00:00Z","v":580025,"vw":19.415674},{"c":18.85,"h":19.76,"l":18.79,"n":1822,"o":19.76,"t":"2025-04-09T04:00:00Z","v":1423372,"vw":19.033178},{"c":19.42,"h":19.48,"l":19.01,"n":1340,"o":19.01,"t":"2025-04-10T04:00:00Z","v":585327,"vw":19.281111},{"c":19.18,"h":19.46,"l":19.0945,"n":1628,"o":19.38,"t":"2025-04-11T04:00:00Z","v":320959,"vw":19.237164},{"c":19.25,"h":19.4265,"l":19.1628,"n":2359,"o":19.3,"t":"2025-04-14T04:00:00Z","v":8482841,"vw":19.205723},{"c":19.21,"h":19.43,"l":19.2,"n":2053,"o":19.4,"t":"2025-04-15T04:00:00Z","v":2031144,"vw":19.287075},{"c":19.35,"h":19.37,"l":19.28,"n":1043,"o":19.36,"t":"2025-04-16T04:00:00Z","v":217653,"vw":19.330893},{"c":19.57,"h":19.6299,"l":19.37,"n":1728,"o":19.37,"t":"2025-04-17T04:00:00Z","v":407765,"vw":19.546727},{"c":19.91,"h":20.06,"l":19.78,"n":1486,"o":19.78,"t":"2025-04-21T04:00:00Z","v":391615,"vw":19.938704},{"c":19.76,"h":19.88,"l":19.63,"n":1612,"o":19.7,"t":"2025-04-22T04:00:00Z","v":437450,"vw":19.762762},{"c":19.58,"h":19.58,"l":19.2947,"n":1931,"o":19.42,"t":"2025-04-23T04:00:00Z","v":864051,"vw":19.454929},{"c":19.58,"h":19.64,"l":19.44,"n":1218,"o":19.46,"t":"2025-04-24T04:00:00Z","v":266843,"vw":19.523},{"c":19.7,"h":19.72,"l":19.5,"n":718,"o":19.58,"t":"2025-04-25T04:00:00Z","v":137866,"vw":19.637666},{"c":19.91,"h":19.91,"l":19.64,"n":449,"o":19.73,"t":"2025-04-28T04:00:00Z","v":146935,"vw":19.763351},{"c":19.87,"h":19.88,"l":19.72,"n":602,"o":19.77,"t":"2025-04-29T04:00:00Z","v":309701,"vw":19.846779},{"c":20.08,"h":20.08,"l":19.9,"n":785,"o":19.91,"t":"2025-04-30T04:00:00Z","v":126148,"vw":19.990994},{"c":19.85,"h":20.19,"l":19.85,"n":1161,"o":20.17,"t":"2025-05-01T04:00:00Z","v":1443353,"vw":19.944535},{"c":19.67,"h":19.78,"l":19.56,"n":1479,"o":19.75,"t":"2025-05-02T04:00:00Z","v":386034,"vw":19.635602},{"c":19.66,"h":19.738,"l":19.5178,"n":520,"o":19.69,"t":"2025-05-05T04:00:00Z","v":86427,"vw":19.614492},{"c":19.85,"h":19.91,"l":19.74,"n":596,"o":19.82,"t":"2025-05-06T04:00:00Z","v":156386,"vw":19.81714},{"c":19.81,"h":19.83,"l":19.671,"n":904,"o":19.68,"t":"2025-05-07T04:00:00Z","v":205069,"vw":19.734288},{"c":19.55,"h":19.74,"l":19.54,"n":3847,"o":19.64,"t":"2025-05-08T04:00:00Z","v":1154406,"vw":19.637414},{"c":19.54,"h":19.6,"l":19.45,"n":1309,"o":19.59,"t":"2025-05-09T04:00:00Z","v":259554,"vw":19.55796},{"c":19.19,"h":19.32,"l":18.95,"n":2387,"o":19.22,"t":"2025-05-12T04:00:00Z","v":493079,"vw":19.149123},{"c":19.12,"h":19.29,"l":19.04,"n":1066,"o":19.18,"t":"2025-05-13T04:00:00Z","v":484179,"vw":19.121985},{"c":19.12,"h":19.23,"l":19.03,"n":579,"o":19.23,"t":"2025-05-14T04:00:00Z","v":198885,"vw":19.075049},{"c":19.2,"h":19.2808,"l":19.11,"n":1540,"o":19.24,"t":"2025-05-15T04:00:00Z","v":217065,"vw":19.194936},{"c":19.16,"h":19.3,"l":19.13,"n":1839,"o":19.19,"t":"2025-05-16T04:00:00Z","v":484167,"vw":19.248275},{"c":19.25,"h":19.436,"l":19.22,"n":2112,"o":19.35,"t":"2025-05-19T04:00:00Z","v":407317,"vw":19.286002},{"c":19.44,"h":19.44,"l":19.36,"n":778,"o":19.4,"t":"2025-05-20T04:00:00Z","v":221858,"vw":19.410789},{"c":19.49,"h":19.49,"l":19.28,"n":2624,"o":19.4,"t":"2025-05-21T04:00:00Z","v":641357,"vw":19.372645},{"c":19.58,"h":19.69,"l":19.51,"n":1306,"o":19.55,"t":"2025-05-22T04:00:00Z","v":323388,"vw":19.560888},{"c":19.6,"h":19.81,"l":19.55,"n":574,"o":19.665,"t":"2025-05-23T04:00:00Z","v":101069,"vw":19.609611},{"c":19.52,"h":19.59,"l":19.45,"n":910,"o":19.54,"t":"2025-05-27T04:00:00Z","v":138772,"vw":19.507328},{"c":19.4,"h":19.46,"l":19.3,"n":716,"o":19.46,"t":"2025-05-28T04:00:00Z","v":148290,"vw":19.350963},{"c":19.31,"h":19.37,"l":19.26,"n":291,"o":19.26,"t":"2025-05-29T04:00:00Z","v":64036,"vw":19.335308},{"c":19.57,"h":19.71,"l":19.3465,"n":3256,"o":19.43,"t":"2025-05-30T04:00:00Z","v":1709636,"vw":19.55419},{"c":19.42,"h":19.576,"l":19.41,"n":597,"o":19.49,"t":"2025-06-02T04:00:00Z","v":155366,"vw":19.484113},{"c":19.415,"h":19.51,"l":19.3808,"n":238,"o":19.44,"t":"2025-06-03T04:00:00Z","v":30956,"vw":19.411371},{"c":19.47,"h":19.54,"l":19.4,"n":660,"o":19.4,"t":"2025-06-04T04:00:00Z","v":123708,"vw":19.495167},{"c":19.3081,"h":19.54,"l":19.08,"n":1645,"o":19.54,"t":"2025-06-05T04:00:00Z","v":687977,"vw":19.251076},{"c":19.13,"h":19.32,"l":19.07,"n":1226,"o":19.32,"t":"2025-06-06T04:00:00Z","v":409278,"vw":19.114913},{"c":19.23,"h":19.27,"l":19.11,"n":798,"o":19.17,"t":"2025-06-09T04:00:00Z","v":193980,"vw":19.202952},{"c":19.01,"h":19.25,"l":18.88,"n":859,"o":19.25,"t":"2025-06-10T04:00:00Z","v":185863,"vw":19.107277},{"c":19.1,"h":19.25,"l":19,"n":883,"o":19.15,"t":"2025-06-11T04:00:00Z","v":199330,"vw":19.157002},{"c":19.1,"h":19.29,"l":19.1,"n":826,"o":19.26,"t":"2025-06-12T04:00:00Z","v":115630,"vw":19.171189},{"c":19.16,"h":19.2,"l":19.02,"n":2330,"o":19.15,"t":"2025-06-13T04:00:00Z","v":740164,"vw":19.067849},{"c":19.14,"h":19.24,"l":19.1348,"n":959,"o":19.18,"t":"2025-06-16T04:00:00Z","v":198680,"vw":19.1789},{"c":19.24,"h":19.24,"l":19.1753,"n":496,"o":19.18,"t":"2025-06-17T04:00:00Z","v":69236,"vw":19.214673},{"c":19.21,"h":19.28,"l":19.1603,"n":894,"o":19.23,"t":"2025-06-18T04:00:00Z","v":140948,"vw":19.218775},{"c":19.25,"h":19.32,"l":19.25,"n":318,"o":19.25,"t":"2025-06-20T04:00:00Z","v":46009,"vw":19.284998},{"c":19.36,"h":19.39,"l":19.27,"n":1019,"o":19.29,"t":"2025-06-23T04:00:00Z","v":129745,"vw":19.358748},{"c":19.44,"h":19.52,"l":19.43,"n":263,"o":19.5,"t":"2025-06-24T04:00:00Z","v":34224,"vw":19.461188},{"c":19.47,"h":19.495,"l":19.385,"n":851,"o":19.45,"t":"2025-06-25T04:00:00Z","v":106763,"vw":19.435194},{"c":19.7,"h":19.7,"l":19.495,"n":844,"o":19.495,"t":"2025-06-26T04:00:00Z","v":151841,"vw":19.591743},{"c":19.67,"h":19.74,"l":19.5,"n":564,"o":19.5,"t":"2025-06-27T04:00:00Z","v":87545,"vw":19.600366},{"c":19.56,"h":19.67,"l":19.55,"n":547,"o":19.62,"t":"2025-06-30T04:00:00Z","v":86933,"vw":19.610087},{"c":19.53,"h":19.57,"l":19.37,"n":1426,"o":19.47,"t":"2025-07-01T04:00:00Z","v":1354865,"vw":19.42147},{"c":19.42,"h":19.54,"l":19.4,"n":564,"o":19.51,"t":"2025-07-02T04:00:00Z","v":92518,"vw":19.463647},{"c":19.32,"h":19.39,"l":19.26,"n":379,"o":19.31,"t":"2025-07-03T04:00:00Z","v":130283,"vw":19.339144},{"c":19.15,"h":19.46,"l":19.06,"n":891,"o":19.36,"t":"2025-07-07T04:00:00Z","v":155231,"vw":19.372978},{"c":19.39,"h":19.43,"l":19.3327,"n":419,"o":19.4,"t":"2025-07-08T04:00:00Z","v":107140,"vw":19.366765},{"c":19.35,"h":19.4,"l":19.17,"n":400,"o":19.38,"t":"2025-07-09T04:00:00Z","v":112680,"vw":19.314098},{"c":19.22,"h":19.32,"l":19.11,"n":190,"o":19.31,"t":"2025-07-10T04:00:00Z","v":43927,"vw":19.269557},{"c":19.32,"h":19.37,"l":19.18,"n":698,"o":19.35,"t":"2025-07-11T04:00:00Z","v":80126,"vw":19.3261},{"c":19.39,"h":19.52,"l":19.38,"n":366,"o":19.52,"t":"2025-07-14T04:00:00Z","v":42277,"vw":19.435522},{"c":19.39,"h":19.41,"l":19.36,"n":255,"o":19.41,"t":"2025-07-15T04:00:00Z","v":43752,"vw":19.386288},{"c":19.54,"h":19.6399,"l":19.32,"n":2181,"o":19.34,"t":"2025-07-16T04:00:00Z","v":466898,"vw":19.532983},{"c":19.58,"h":19.68,"l":19.58,"n":1345,"o":19.67,"t":"2025-07-17T04:00:00Z","v":176478,"vw":19.625387},{"c":19.69,"h":19.7296,"l":19.62,"n":1464,"o":19.72,"t":"2025-07-18T04:00:00Z","v":286154,"vw":19.70737},{"c":19.72,"h":19.72,"l":19.63,"n":1490,"o":19.69,"t":"2025-07-21T04:00:00Z","v":220938,"vw":19.658107},{"c":19.68,"h":19.7553,"l":19.6714,"n":454,"o":19.73,"t":"2025-07-22T04:00:00Z","v":153641,"vw":19.695177},{"c":19.56,"h":19.75,"l":19.56,"n":972,"o":19.75,"t":"2025-07-23T04:00:00Z","v":166686,"vw":19.628231},{"c":19.6,"h":19.63,"l":19.52,"n":689,"o":19.57,"t":"2025-07-24T04:00:00Z","v":167022,"vw":19.557994},{"c":19.545,"h":19.59,"l":19.5135,"n":1758,"o":19.59,"t":"2025-07-25T04:00:00Z","v":320975,"vw":19.544407},{"c":19.52,"h":19.5796,"l":19.5053,"n":611,"o":19.51,"t":"2025-07-28T04:00:00Z","v":108223,"vw":19.544182},{"c":19.5,"h":19.51,"l":19.43,"n":838,"o":19.49,"t":"2025-07-29T04:00:00Z","v":873050,"vw":19.479358},{"c":19.35,"h":19.51,"l":19.35,"n":1010,"o":19.43,"t":"2025-07-30T04:00:00Z","v":193166,"vw":19.423983},{"c":19.2,"h":19.3001,"l":19.2,"n":1338,"o":19.3,"t":"2025-07-31T04:00:00Z","v":322391,"vw":19.266416},{"c":19.51,"h":19.54,"l":19.35,"n":1516,"o":19.42,"t":"2025-08-01T04:00:00Z","v":356919,"vw":19.410543},{"c":19.49,"h":19.66,"l":19.49,"n":1063,"o":19.66,"t":"2025-08-04T04:00:00Z","v":158730,"vw":19.531641},{"c":19.46,"h":19.55,"l":19.43,"n":528,"o":19.52,"t":"2025-08-05T04:00:00Z","v":482428,"vw":19.470684},{"c":19.59,"h":19.6099,"l":19.475,"n":904,"o":19.48,"t":"2025-08-06T04:00:00Z","v":182183,"vw":19.548033},{"c":19.58,"h":19.58,"l":19.52,"n":949,"o":19.54,"t":"2025-08-07T04:00:00Z","v":239766,"vw":19.555369},{"c":19.51,"h":19.53,"l":19.47,"n":1264,"o":19.53,"t":"2025-08-08T04:00:00Z","v":189307,"vw":19.513491},{"c":19.5,"h":19.505,"l":19.4,"n":1608,"o":19.41,"t":"2025-08-11T04:00:00Z","v":240068,"vw":19.474997},{"c":19.56,"h":19.63,"l":19.47,"n":636,"o":19.47,"t":"2025-08-12T04:00:00Z","v":280557,"vw":19.582943},{"c":19.62,"h":19.685,"l":19.55,"n":1206,"o":19.55,"t":"2025-08-13T04:00:00Z","v":175172,"vw":19.632665},{"c":19.62,"h":19.62,"l":19.56,"n":315,"o":19.56,"t":"2025-08-14T04:00:00Z","v":67875,"vw":19.587156},{"c":19.55,"h":19.66,"l":19.55,"n":477,"o":19.65,"t":"2025-08-15T04:00:00Z","v":70072,"vw":19.581951},{"c":19.61,"h":19.65,"l":19.565,"n":693,"o":19.64,"t":"2025-08-18T04:00:00Z","v":582653,"vw":19.607039},{"c":19.62,"h":19.65,"l":19.58,"n":780,"o":19.65,"t":"2025-08-19T04:00:00Z","v":129234,"vw":19.611561},{"c":19.59,"h":19.66,"l":19.59,"n":1720,"o":19.63,"t":"2025-08-20T04:00:00Z","v":241473,"vw":19.62658},{"c":19.62,"h":19.6599,"l":19.605,"n":306,"o":19.6446,"t":"2025-08-21T04:00:00Z","v":86578,"vw":19.628358},{"c":19.88,"h":19.91,"l":19.5812,"n":1455,"o":19.61,"t":"2025-08-22T04:00:00Z","v":254195,"vw":19.854499},{"c":19.81,"h":19.97,"l":19.79,"n":1091,"o":19.79,"t":"2025-08-25T04:00:00Z","v":867033,"vw":19.84876},{"c":19.98,"h":20.015,"l":19.91,"n":2251,"o":19.91,"t":"2025-08-26T04:00:00Z","v":589108,"vw":19.970456},{"c":20.2,"h":20.255,"l":20.06,"n":2762,"o":20.06,"t":"2025-08-27T04:00:00Z","v":440741,"vw":20.19359},{"c":20.1,"h":20.1,"l":19.92,"n":1706,"o":20.09,"t":"2025-08-28T04:00:00Z","v":298890,"vw":20.036874},{"c":19.98,"h":20.035,"l":19.92,"n":1551,"o":19.98,"t":"2025-08-29T04:00:00Z","v":348632,"vw":19.965425},{"c":20.04,"h":20.1,"l":19.94,"n":2599,"o":20.1,"t":"2025-09-02T04:00:00Z","v":564299,"vw":20.050985},{"c":20,"h":20.065,"l":19.98,"n":1925,"o":20.01,"t":"2025-09-03T04:00:00Z","v":1193724,"vw":20.041232},{"c":19.97,"h":20.01,"l":19.94,"n":1876,"o":20.01,"t":"2025-09-04T04:00:00Z","v":1565267,"vw":19.9863},{"c":19.93,"h":20.02,"l":19.93,"n":1870,"o":19.98,"t":"2025-09-05T04:00:00Z","v":386116,"vw":19.969746},{"c":19.93,"h":19.935,"l":19.89,"n":2607,"o":19.93,"t":"2025-09-08T04:00:00Z","v":720715,"vw":19.919867},{"c":19.79,"h":19.88,"l":19.79,"n":1716,"o":19.84,"t":"2025-09-09T04:00:00Z","v":328945,"vw":19.838279},{"c":19.76,"h":19.84,"l":19.75,"n":2039,"o":19.84,"t":"2025-09-10T04:00:00Z","v":987461,"vw":19.787354},{"c":19.66,"h":19.81,"l":19.66,"n":1234,"o":19.81,"t":"2025-09-11T04:00:00Z","v":246138,"vw":19.692333},{"c":19.64,"h":19.6999,"l":19.62,"n":2992,"o":19.65,"t":"2025-09-12T04:00:00Z","v":674505,"vw":19.649759},{"c":19.58,"h":19.6165,"l":19.55,"n":614,"o":19.6,"t":"2025-09-15T04:00:00Z","v":147792,"vw":19.598866},{"c":19.64,"h":19.66,"l":19.6,"n":715,"o":19.6,"t":"2025-09-16T04:00:00Z","v":240509,"vw":19.626881},{"c":19.48,"h":19.64,"l":19.46,"n":1395,"o":19.57,"t":"2025-09-17T04:00:00Z","v":322424,"vw":19.525999},{"c":19.47,"h":19.53,"l":19.465,"n":1047,"o":19.52,"t":"2025-09-18T04:00:00Z","v":212286,"vw":19.480116},{"c":19.5,"h":19.54,"l":19.44,"n":1070,"o":19.54,"t":"2025-09-19T04:00:00Z","v":277914,"vw":19.475355},{"c":19.56,"h":19.58,"l":19.47,"n":1067,"o":19.51,"t":"2025-09-22T04:00:00Z","v":200606,"vw":19.496128},{"c":19.45,"h":19.52,"l":19.41,"n":898,"o":19.52,"t":"2025-09-23T04:00:00Z","v":156960,"vw":19.448414},{"c":19.43,"h":19.4865,"l":19.43,"n":512,"o":19.47,"t":"2025-09-24T04:00:00Z","v":124448,"vw":19.463588},{"c":19.32,"h":19.4,"l":19.23,"n":2025,"o":19.4,"t":"2025-09-25T04:00:00Z","v":969081,"vw":19.275585},{"c":19.31,"h":19.333,"l":19.2509,"n":1444,"o":19.31,"t":"2025-09-26T04:00:00Z","v":448928,"vw":19.294866},{"c":19.32,"h":19.35,"l":19.29,"n":2553,"o":19.29,"t":"2025-09-29T04:00:00Z","v":484327,"vw":19.326157},{"c":19.28,"h":19.32,"l":19.23,"n":1118,"o":19.29,"t":"2025-09-30T04:00:00Z","v":260492,"vw":19.269015},{"c":19.41,"h":19.45,"l":19.29,"n":2923,"o":19.42,"t":"2025-10-01T04:00:00Z","v":846708,"vw":19.398341},{"c":19.4,"h":19.46,"l":19.39,"n":773,"o":19.46,"t":"2025-10-02T04:00:00Z","v":284684,"vw":19.414552},{"c":19.28,"h":19.38,"l":19.25,"n":1175,"o":19.36,"t":"2025-10-03T04:00:00Z","v":219949,"vw":19.303691},{"c":19.29,"h":19.32,"l":19.29,"n":668,"o":19.32,"t":"2025-10-06T04:00:00Z","v":158386,"vw":19.303735},{"c":19.35,"h":19.37,"l":19.34,"n":482,"o":19.37,"t":"2025-10-07T04:00:00Z","v":90093,"vw":19.350092},{"c":19.38,"h":19.44,"l":19.371,"n":569,"o":19.43,"t":"2025-10-08T04:00:00Z","v":89052,"vw":19.391755},{"c":19.37,"h":19.3899,"l":19.35,"n":521,"o":19.36,"t":"2025-10-09T04:00:00Z","v":86715,"vw":19.366704},{"c":19.44,"h":19.45,"l":19.3501,"n":601,"o":19.39,"t":"2025-10-10T04:00:00Z","v":180243,"vw":19.410994},{"c":19.46,"h":19.5,"l":19.46,"n":626,"o":19.48,"t":"2025-10-13T04:00:00Z","v":86867,"vw":19.480931},{"c":19.45,"h":19.5,"l":19.39,"n":688,"o":19.39,"t":"2025-10-14T04:00:00Z","v":186538,"vw":19.456966},{"c":19.51,"h":19.515,"l":19.4,"n":754,"o":19.49,"t":"2025-10-15T04:00:00Z","v":234622,"vw":19.428176},{"c":19.59,"h":19.625,"l":19.49,"n":1146,"o":19.5,"t":"2025-10-16T04:00:00Z","v":165197,"vw":19.573359},{"c":19.53,"h":19.61,"l":19.5,"n":332,"o":19.61,"t":"2025-10-17T04:00:00Z","v":85480,"vw":19.535324},{"c":19.5,"h":19.5399,"l":19.4435,"n":2659,"o":19.48,"t":"2025-10-20T04:00:00Z","v":759254,"vw":19.505699},{"c":19.51,"h":19.52,"l":19.47,"n":579,"o":19.52,"t":"2025-10-21T04:00:00Z","v":96339,"vw":19.508645},{"c":19.53,"h":19.56,"l":19.4735,"n":1408,"o":19.48,"t":"2025-10-22T04:00:00Z","v":526854,"vw":19.541875},{"c":19.53,"h":19.57,"l":19.5,"n":2002,"o":19.56,"t":"2025-10-23T04:00:00Z","v":574896,"vw":19.547874},{"c":19.46,"h":19.5,"l":19.42,"n":1743,"o":19.5,"t":"2025-10-24T04:00:00Z","v":371719,"vw":19.450481},{"c":19.43,"h":19.4699,"l":19.38,"n":3454,"o":19.42,"t":"2025-10-27T04:00:00Z","v":1248952,"vw":19.43968},{"c":19.4,"h":19.42,"l":19.352,"n":2172,"o":19.42,"t":"2025-10-28T04:00:00Z","v":530448,"vw":19.387757},{"c":19.26,"h":19.41,"l":19.2,"n":1851,"o":19.41,"t":"2025-10-29T04:00:00Z","v":347708,"vw":19.301896},{"c":19.18,"h":19.2,"l":19.09,"n":3190,"o":19.2,"t":"2025-10-30T04:00:00Z","v":929094,"vw":19.156272},{"c":19.22,"h":19.24,"l":19.1729,"n":1128,"o":19.18,"t":"2025-10-31T04:00:00Z","v":230479,"vw":19.21994},{"c":19.19,"h":19.3,"l":19.1221,"n":2888,"o":19.28,"t":"2025-11-03T05:00:00Z","v":724528,"vw":19.190322},{"c":19.18,"h":19.2,"l":19.1,"n":3963,"o":19.19,"t":"2025-11-04T05:00:00Z","v":1624032,"vw":19.135226},{"c":19.09,"h":19.16,"l":19.07,"n":1455,"o":19.15,"t":"2025-11-05T05:00:00Z","v":812961,"vw":19.087843},{"c":19.16,"h":19.185,"l":19.09,"n":1249,"o":19.09,"t":"2025-11-06T05:00:00Z","v":220731,"vw":19.162415},{"c":19.24,"h":19.26,"l":19.19,"n":1214,"o":19.19,"t":"2025-11-07T05:00:00Z","v":272658,"vw":19.235525},{"c":19.16,"h":19.2365,"l":19.13,"n":948,"o":19.23,"t":"2025-11-10T05:00:00Z","v":283346,"vw":19.178468},{"c":19.22,"h":19.2301,"l":19.19,"n":583,"o":19.23,"t":"2025-11-11T05:00:00Z","v":105566,"vw":19.223339},{"c":19.18,"h":19.1855,"l":19.15,"n":688,"o":19.18,"t":"2025-11-12T05:00:00Z","v":233611,"vw":19.16617},{"c":19.17,"h":19.2,"l":19.17,"n":557,"o":19.18,"t":"2025-11-13T05:00:00Z","v":88293,"vw":19.184019},{"c":19.24,"h":19.27,"l":19.22,"n":922,"o":19.25,"t":"2025-11-14T05:00:00Z","v":244643,"vw":19.234133},{"c":19.26,"h":19.31,"l":19.25,"n":848,"o":19.26,"t":"2025-11-17T05:00:00Z","v":181192,"vw":19.274283},{"c":19.41,"h":19.44,"l":19.3301,"n":1128,"o":19.37,"t":"2025-11-18T05:00:00Z","v":381884,"vw":19.396336},{"c":19.4,"h":19.4248,"l":19.365,"n":598,"o":19.41,"t":"2025-11-19T05:00:00Z","v":214694,"vw":19.411498},{"c":19.39,"h":19.415,"l":19.34,"n":666,"o":19.34,"t":"2025-11-20T05:00:00Z","v":82035,"vw":19.378136},{"c":19.51,"h":19.51,"l":19.43,"n":740,"o":19.45,"t":"2025-11-21T05:00:00Z","v":168152,"vw":19.474178},{"c":19.47,"h":19.48,"l":19.4,"n":1117,"o":19.46,"t":"2025-11-24T05:00:00Z","v":332216,"vw":19.438521},{"c":19.5,"h":19.51,"l":19.36,"n":2248,"o":19.37,"t":"2025-11-25T05:00:00Z","v":747988,"vw":19.439934},{"c":19.45,"h":19.49,"l":19.39,"n":1928,"o":19.39,"t":"2025-11-26T05:00:00Z","v":486705,"vw":19.428977},{"c":19.4,"h":19.46,"l":19.3701,"n":1848,"o":19.46,"t":"2025-11-28T05:00:00Z","v":579963,"vw":19.406355},{"c":19.35,"h":19.395,"l":19.33,"n":2542,"o":19.37,"t":"2025-12-01T05:00:00Z","v":761383,"vw":19.35309},{"c":19.37,"h":19.39,"l":19.3201,"n":1413,"o":19.33,"t":"2025-12-02T05:00:00Z","v":432385,"vw":19.365746},{"c":19.4,"h":19.425,"l":19.38,"n":2449,"o":19.41,"t":"2025-12-03T05:00:00Z","v":1209978,"vw":19.399967},{"c":19.27,"h":19.37,"l":19.26,"n":1891,"o":19.37,"t":"2025-12-04T05:00:00Z","v":906427,"vw":19.305473},{"c":19.25,"h":19.325,"l":19.25,"n":1269,"o":19.3,"t":"2025-12-05T05:00:00Z","v":268867,"vw":19.284785},{"c":19.21,"h":19.26,"l":19.1701,"n":1655,"o":19.26,"t":"2025-12-08T05:00:00Z","v":356894,"vw":19.195128},{"c":19.13,"h":19.27,"l":19.1101,"n":1370,"o":19.18,"t":"2025-12-09T05:00:00Z","v":321504,"vw":19.140749},{"c":19.19,"h":19.19,"l":19.0206,"n":1609,"o":19.04,"t":"2025-12-10T05:00:00Z","v":342123,"vw":19.097297},{"c":19.12,"h":19.1845,"l":19.08,"n":2848,"o":19.18,"t":"2025-12-11T05:00:00Z","v":603411,"vw":19.111315},{"c":19.15,"h":19.22,"l":19.09,"n":2138,"o":19.13,"t":"2025-12-12T05:00:00Z","v":5810821,"vw":19.188932},{"c":19.16,"h":19.21,"l":19.135,"n":1671,"o":19.15,"t":"2025-12-15T05:00:00Z","v":403600,"vw":19.157844},{"c":19.22,"h":19.255,"l":19.18,"n":4089,"o":19.23,"t":"2025-12-16T05:00:00Z","v":1067605,"vw":19.205064},{"c":19.2,"h":19.23,"l":19.1601,"n":2932,"o":19.22,"t":"2025-12-17T05:00:00Z","v":1215648,"vw":19.18718},{"c":19.24,"h":19.29,"l":19.1842,"n":1524,"o":19.29,"t":"2025-12-18T05:00:00Z","v":366455,"vw":19.237462},{"c":19.18,"h":19.24,"l":19.17,"n":1330,"o":19.24,"t":"2025-12-19T05:00:00Z","v":557634,"vw":19.184053},{"c":19.16,"h":19.1944,"l":19.14,"n":1214,"o":19.19,"t":"2025-12-22T05:00:00Z","v":209408,"vw":19.163311},{"c":19.04,"h":19.0764,"l":19.01,"n":1677,"o":19.07,"t":"2025-12-23T05:00:00Z","v":362035,"vw":19.046583},{"c":19.09,"h":19.11,"l":19.05,"n":582,"o":19.05,"t":"2025-12-24T05:00:00Z","v":107643,"vw":19.087343},{"c":19.13,"h":19.15,"l":19.08,"n":865,"o":19.15,"t":"2025-12-26T05:00:00Z","v":138291,"vw":19.105961},{"c":19.21,"h":19.22,"l":19.17,"n":934,"o":19.17,"t":"2025-12-29T05:00:00Z","v":948995,"vw":19.184328},{"c":19.15,"h":19.17,"l":19.13,"n":864,"o":19.16,"t":"2025-12-30T05:00:00Z","v":392255,"vw":19.141908},{"c":19.16,"h":19.19,"l":19.14,"n":713,"o":19.16,"t":"2025-12-31T05:00:00Z","v":179165,"vw":19.162391},{"c":19.08,"h":19.18,"l":19.0199,"n":845,"o":19.12,"t":"2026-01-02T05:00:00Z","v":333059,"vw":19.096228},{"c":19.15,"h":19.17,"l":19.12,"n":1203,"o":19.15,"t":"2026-01-05T05:00:00Z","v":287570,"vw":19.142335},{"c":19.15,"h":19.165,"l":19.085,"n":773,"o":19.15,"t":"2026-01-06T05:00:00Z","v":161899,"vw":19.112886},{"c":19.05,"h":19.15,"l":19.035,"n":1429,"o":19.15,"t":"2026-01-07T05:00:00Z","v":337533,"vw":19.078364},{"c":18.97,"h":19.04,"l":18.97,"n":1187,"o":19.01,"t":"2026-01-08T05:00:00Z","v":198014,"vw":19.001723},{"c":18.92,"h":19.02,"l":18.92,"n":1065,"o":19.02,"t":"2026-01-09T05:00:00Z","v":252551,"vw":18.940367},{"c":18.89,"h":18.945,"l":18.89,"n":1319,"o":18.93,"t":"2026-01-12T05:00:00Z","v":268656,"vw":18.917197},{"c":18.96,"h":18.99,"l":18.9415,"n":931,"o":18.96,"t":"2026-01-13T05:00:00Z","v":252423,"vw":18.970605},{"c":19,"h":19.05,"l":18.9903,"n":878,"o":19,"t":"2026-01-14T05:00:00Z","v":265231,"vw":19.021989},{"c":18.9,"h":18.955,"l":18.89,"n":735,"o":18.95,"t":"2026-01-15T05:00:00Z","v":132870,"vw":18.914028},{"c":18.79,"h":18.8354,"l":18.735,"n":789,"o":18.82,"t":"2026-01-16T05:00:00Z","v":196852,"vw":18.792321},{"c":18.93,"h":18.98,"l":18.93,"n":1008,"o":18.94,"t":"2026-01-20T05:00:00Z","v":306896,"vw":18.952175},{"c":18.92,"h":18.97,"l":18.89,"n":950,"o":18.9,"t":"2026-01-21T05:00:00Z","v":230846,"vw":18.928991},{"c":18.76,"h":18.83,"l":18.76,"n":647,"o":18.81,"t":"2026-01-22T05:00:00Z","v":190222,"vw":18.802172},{"c":18.81,"h":18.815,"l":18.72,"n":1042,"o":18.72,"t":"2026-01-23T05:00:00Z","v":200251,"vw":18.785816},{"c":18.77,"h":18.81,"l":18.75,"n":752,"o":18.81,"t":"2026-01-26T05:00:00Z","v":125493,"vw":18.779243},{"c":18.8,"h":18.81,"l":18.73,"n":1100,"o":18.73,"t":"2026-01-27T05:00:00Z","v":205018,"vw":18.777627},{"c":18.85,"h":18.8693,"l":18.76,"n":717,"o":18.81,"t":"2026-01-28T05:00:00Z","v":152101,"vw":18.833599},{"c":18.85,"h":18.91,"l":18.82,"n":750,"o":18.83,"t":"2026-01-29T05:00:00Z","v":112866,"vw":18.873842},{"c":18.96,"h":18.97,"l":18.85,"n":860,"o":18.85,"t":"2026-01-30T05:00:00Z","v":219363,"vw":18.908751},{"c":18.9,"h":18.97,"l":18.86,"n":1552,"o":18.97,"t":"2026-02-02T05:00:00Z","v":344452,"vw":18.902458},{"c":18.86,"h":18.91,"l":18.86,"n":665,"o":18.87,"t":"2026-02-03T05:00:00Z","v":115996,"vw":18.884487},{"c":18.87,"h":18.9,"l":18.81,"n":588,"o":18.83,"t":"2026-02-04T05:00:00Z","v":99386,"vw":18.877383},{"c":19.05,"h":19.065,"l":18.975,"n":951,"o":18.98,"t":"2026-02-05T05:00:00Z","v":138513,"vw":19.023721},{"c":19.01,"h":19.07,"l":19,"n":656,"o":19.07,"t":"2026-02-06T05:00:00Z","v":213766,"vw":19.033218},{"c":19.03,"h":19.0356,"l":18.99,"n":659,"o":19.03,"t":"2026-02-09T05:00:00Z","v":130609,"vw":19.016874},{"c":19.02,"h":19.07,"l":18.98,"n":1392,"o":19.05,"t":"2026-02-10T05:00:00Z","v":198812,"vw":19.016186},{"c":18.97,"h":19.0799,"l":18.91,"n":1148,"o":18.96,"t":"2026-02-11T05:00:00Z","v":316172,"vw":18.971836},{"c":19.02,"h":19.02,"l":18.91,"n":924,"o":18.93,"t":"2026-02-12T05:00:00Z","v":166466,"vw":18.984632},{"c":19.08,"h":19.1,"l":19.0409,"n":560,"o":19.06,"t":"2026-02-13T05:00:00Z","v":102632,"vw":19.076679},{"c":19.08,"h":19.1,"l":19.04,"n":713,"o":19.09,"t":"2026-02-17T05:00:00Z","v":135944,"vw":19.074174},{"c":18.99,"h":19.025,"l":18.9767,"n":600,"o":19,"t":"2026-02-18T05:00:00Z","v":120043,"vw":18.99755},{"c":18.99,"h":19.03,"l":18.98,"n":906,"o":19,"t":"2026-02-19T05:00:00Z","v":291814,"vw":19.010638},{"c":19.005,"h":19.035,"l":18.98,"n":903,"o":18.99,"t":"2026-02-20T05:00:00Z","v":165891,"vw":19.001374},{"c":19.11,"h":19.1287,"l":19,"n":955,"o":19.01,"t":"2026-02-23T05:00:00Z","v":169817,"vw":19.083779},{"c":19.05,"h":19.08,"l":19.02,"n":549,"o":19.06,"t":"2026-02-24T05:00:00Z","v":94102,"vw":19.048009},{"c":18.9,"h":19.01,"l":18.9,"n":999,"o":19,"t":"2026-02-25T05:00:00Z","v":194708,"vw":18.961991},{"c":18.99,"h":19,"l":18.92,"n":622,"o":18.92,"t":"2026-02-26T05:00:00Z","v":150591,"vw":18.952261},{"c":19.09,"h":19.1353,"l":19.06,"n":824,"o":19.07,"t":"2026-02-27T05:00:00Z","v":138069,"vw":19.097114},{"c":18.95,"h":19.04,"l":18.8901,"n":1166,"o":19.04,"t":"2026-03-02T05:00:00Z","v":182242,"vw":18.940652},{"c":18.96,"h":18.995,"l":18.875,"n":1137,"o":18.88,"t":"2026-03-03T05:00:00Z","v":141927,"vw":18.950994},{"c":18.84,"h":18.94,"l":18.83,"n":732,"o":18.93,"t":"2026-03-04T05:00:00Z","v":82877,"vw":18.881697},{"c":18.8,"h":18.82,"l":18.74,"n":1331,"o":18.79,"t":"2026-03-05T05:00:00Z","v":194152,"vw":18.778147},{"c":18.89,"h":18.98,"l":18.805,"n":1159,"o":18.81,"t":"2026-03-06T05:00:00Z","v":179289,"vw":18.919325},{"c":18.945,"h":19.008,"l":18.9,"n":705,"o":19,"t":"2026-03-09T04:00:00Z","v":105960,"vw":18.942387},{"c":18.86,"h":18.94,"l":18.845,"n":731,"o":18.94,"t":"2026-03-10T04:00:00Z","v":113923,"vw":18.900736},{"c":18.88,"h":18.92,"l":18.865,"n":653,"o":18.9,"t":"2026-03-11T04:00:00Z","v":154573,"vw":18.879469},{"c":18.78,"h":18.8599,"l":18.725,"n":1205,"o":18.85,"t":"2026-03-12T04:00:00Z","v":470169,"vw":18.800214},{"c":18.76,"h":18.78,"l":18.73,"n":639,"o":18.76,"t":"2026-03-13T04:00:00Z","v":99695,"vw":18.75715},{"c":18.81,"h":18.85,"l":18.77,"n":707,"o":18.84,"t":"2026-03-16T04:00:00Z","v":102720,"vw":18.80559},{"c":18.87,"h":18.9,"l":18.85,"n":498,"o":18.89,"t":"2026-03-17T04:00:00Z","v":116439,"vw":18.882716},{"c":18.73,"h":18.88,"l":18.71,"n":1294,"o":18.88,"t":"2026-03-18T04:00:00Z","v":196909,"vw":18.803177},{"c":18.62,"h":18.67,"l":18.52,"n":1786,"o":18.65,"t":"2026-03-19T04:00:00Z","v":831108,"vw":18.605056},{"c":18.68,"h":18.715,"l":18.52,"n":1262,"o":18.58,"t":"2026-03-20T04:00:00Z","v":166652,"vw":18.628535},{"c":18.72,"h":18.785,"l":18.675,"n":1551,"o":18.71,"t":"2026-03-23T04:00:00Z","v":768465,"vw":18.7539},{"c":18.64,"h":18.75,"l":18.62,"n":2891,"o":18.69,"t":"2026-03-24T04:00:00Z","v":748434,"vw":18.689538},{"c":18.62,"h":18.69,"l":18.6,"n":775,"o":18.64,"t":"2026-03-25T04:00:00Z","v":91619,"vw":18.646477},{"c":18.45,"h":18.6,"l":18.43,"n":775,"o":18.59,"t":"2026-03-26T04:00:00Z","v":129000,"vw":18.534043},{"c":18.67,"h":18.685,"l":18.53,"n":1332,"o":18.53,"t":"2026-03-27T04:00:00Z","v":212282,"vw":18.631777},{"c":18.72,"h":18.795,"l":18.6919,"n":580,"o":18.75,"t":"2026-03-30T04:00:00Z","v":117572,"vw":18.750454},{"c":18.71,"h":18.825,"l":18.705,"n":1280,"o":18.79,"t":"2026-03-31T04:00:00Z","v":237476,"vw":18.768059},{"c":18.58,"h":18.62,"l":18.5528,"n":797,"o":18.57,"t":"2026-04-01T04:00:00Z","v":274380,"vw":18.601896},{"c":18.59,"h":18.64,"l":18.5615,"n":1301,"o":18.58,"t":"2026-04-02T04:00:00Z","v":390789,"vw":18.612196},{"c":18.495,"h":18.525,"l":18.4801,"n":623,"o":18.49,"t":"2026-04-06T04:00:00Z","v":94977,"vw":18.503532},{"c":18.58,"h":18.62,"l":18.47,"n":2231,"o":18.53,"t":"2026-04-07T04:00:00Z","v":1101321,"vw":18.526892},{"c":18.52,"h":18.66,"l":18.485,"n":2262,"o":18.66,"t":"2026-04-08T04:00:00Z","v":6521165,"vw":18.504074},{"c":18.54,"h":18.58,"l":18.465,"n":2207,"o":18.53,"t":"2026-04-09T04:00:00Z","v":386331,"vw":18.531525},{"c":18.505,"h":18.56,"l":18.48,"n":572,"o":18.55,"t":"2026-04-10T04:00:00Z","v":81432,"vw":18.51026},{"c":18.575,"h":18.59,"l":18.49,"n":814,"o":18.52,"t":"2026-04-13T04:00:00Z","v":155776,"vw":18.527475},{"c":18.56,"h":18.565,"l":18.5,"n":418,"o":18.5,"t":"2026-04-14T04:00:00Z","v":60605,"vw":18.539211},{"c":18.49,"h":18.53,"l":18.465,"n":395,"o":18.51,"t":"2026-04-15T04:00:00Z","v":63081,"vw":18.481649},{"c":18.505,"h":18.53,"l":18.45,"n":543,"o":18.53,"t":"2026-04-16T04:00:00Z","v":216767,"vw":18.460563},{"c":18.58,"h":18.63,"l":18.555,"n":750,"o":18.56,"t":"2026-04-17T04:00:00Z","v":112797,"vw":18.5997},{"c":18.57,"h":18.63,"l":18.57,"n":382,"o":18.63,"t":"2026-04-20T04:00:00Z","v":63284,"vw":18.596248},{"c":18.44,"h":18.52,"l":18.43,"n":729,"o":18.51,"t":"2026-04-21T04:00:00Z","v":123795,"vw":18.464777},{"c":18.395,"h":18.42,"l":18.375,"n":456,"o":18.41,"t":"2026-04-22T04:00:00Z","v":122599,"vw":18.409254},{"c":18.38,"h":18.43,"l":18.34,"n":451,"o":18.41,"t":"2026-04-23T04:00:00Z","v":67458,"vw":18.38453},{"c":18.51,"h":18.5201,"l":18.3701,"n":418,"o":18.38,"t":"2026-04-24T04:00:00Z","v":94472,"vw":18.486089},{"c":18.55,"h":18.5592,"l":18.51,"n":305,"o":18.51,"t":"2026-04-27T04:00:00Z","v":51091,"vw":18.531697},{"c":18.42,"h":18.47,"l":18.41,"n":599,"o":18.47,"t":"2026-04-28T04:00:00Z","v":109708,"vw":18.436898},{"c":18.29,"h":18.34,"l":18.22,"n":686,"o":18.31,"t":"2026-04-29T04:00:00Z","v":74668,"vw":18.28967},{"c":18.35,"h":18.3719,"l":18.3,"n":475,"o":18.3,"t":"2026-04-30T04:00:00Z","v":75606,"vw":18.343522},{"c":18.37,"h":18.465,"l":18.355,"n":979,"o":18.4,"t":"2026-05-01T04:00:00Z","v":151601,"vw":18.383121},{"c":18.4,"h":18.41,"l":18.33,"n":608,"o":18.36,"t":"2026-05-04T04:00:00Z","v":100382,"vw":18.374052},{"c":18.355,"h":18.435,"l":18.3501,"n":300,"o":18.42,"t":"2026-05-05T04:00:00Z","v":51952,"vw":18.408139},{"c":18.36,"h":18.41,"l":18.35,"n":435,"o":18.35,"t":"2026-05-06T04:00:00Z","v":55524,"vw":18.37074},{"c":18.32,"h":18.42,"l":18.265,"n":924,"o":18.41,"t":"2026-05-07T04:00:00Z","v":162715,"vw":18.30512},{"c":18.27,"h":18.33,"l":18.26,"n":490,"o":18.32,"t":"2026-05-08T04:00:00Z","v":116604,"vw":18.273204},{"c":18.16,"h":18.27,"l":18.16,"n":791,"o":18.27,"t":"2026-05-11T04:00:00Z","v":138113,"vw":18.203802},{"c":18.11,"h":18.125,"l":18.075,"n":658,"o":18.11,"t":"2026-05-12T04:00:00Z","v":116751,"vw":18.102574},{"c":18.1,"h":18.1,"l":18.03,"n":519,"o":18.04,"t":"2026-05-13T04:00:00Z","v":74795,"vw":18.059761},{"c":18.04,"h":18.15,"l":18.035,"n":877,"o":18.14,"t":"2026-05-14T04:00:00Z","v":193523,"vw":18.064748},{"c":17.965,"h":17.98,"l":17.93,"n":274,"o":17.97,"t":"2026-05-15T04:00:00Z","v":30122,"vw":17.953089},{"c":18.02,"h":18.075,"l":17.9605,"n":915,"o":18.06,"t":"2026-05-18T04:00:00Z","v":219071,"vw":17.990665},{"c":18,"h":18.0098,"l":17.865,"n":1220,"o":17.95,"t":"2026-05-19T04:00:00Z","v":267551,"vw":17.948845},{"c":18.03,"h":18.09,"l":18,"n":706,"o":18.01,"t":"2026-05-20T04:00:00Z","v":172325,"vw":18.034458},{"c":18.01,"h":18.03,"l":17.955,"n":510,"o":17.98,"t":"2026-05-21T04:00:00Z","v":162806,"vw":17.988683},{"c":17.89,"h":17.98,"l":17.83,"n":431,"o":17.98,"t":"2026-05-22T04:00:00Z","v":73883,"vw":17.882185},{"c":17.88,"h":17.885,"l":17.795,"n":907,"o":17.84,"t":"2026-05-26T04:00:00Z","v":131900,"vw":17.841635},{"c":17.9,"h":17.925,"l":17.87,"n":497,"o":17.89,"t":"2026-05-27T04:00:00Z","v":305779,"vw":17.894309},{"c":17.81,"h":17.885,"l":17.79,"n":853,"o":17.81,"t":"2026-05-28T04:00:00Z","v":208143,"vw":17.828844},{"c":17.8,"h":17.835,"l":17.78,"n":568,"o":17.78,"t":"2026-05-29T04:00:00Z","v":75237,"vw":17.80768},{"c":17.77,"h":17.77,"l":17.7,"n":547,"o":17.74,"t":"2026-06-01T04:00:00Z","v":87953,"vw":17.731793},{"c":17.74,"h":17.78,"l":17.72,"n":556,"o":17.78,"t":"2026-06-02T04:00:00Z","v":64447,"vw":17.751952},{"c":17.68,"h":17.705,"l":17.6516,"n":709,"o":17.67,"t":"2026-06-03T04:00:00Z","v":98921,"vw":17.677487},{"c":17.7,"h":17.7403,"l":17.68,"n":467,"o":17.73,"t":"2026-06-04T04:00:00Z","v":52270,"vw":17.700989},{"c":17.54,"h":17.59,"l":17.455,"n":896,"o":17.59,"t":"2026-06-05T04:00:00Z","v":126635,"vw":17.506825},{"c":17.59,"h":17.6101,"l":17.533,"n":333,"o":17.6,"t":"2026-06-08T04:00:00Z","v":42223,"vw":17.560804},{"c":17.6,"h":17.635,"l":17.555,"n":572,"o":17.6,"t":"2026-06-09T04:00:00Z","v":99226,"vw":17.591407},{"c":17.62,"h":17.68,"l":17.615,"n":643,"o":17.65,"t":"2026-06-10T04:00:00Z","v":135603,"vw":17.652295},{"c":17.69,"h":17.71,"l":17.59,"n":566,"o":17.63,"t":"2026-06-11T04:00:00Z","v":82544,"vw":17.637594},{"c":17.62,"h":17.669,"l":17.62,"n":544,"o":17.64,"t":"2026-06-12T04:00:00Z","v":109715,"vw":17.6374},{"c":17.65,"h":17.69,"l":17.63,"n":518,"o":17.69,"t":"2026-06-15T04:00:00Z","v":84982,"vw":17.652147},{"c":17.61,"h":17.645,"l":17.595,"n":575,"o":17.62,"t":"2026-06-16T04:00:00Z","v":818417,"vw":17.622376},{"c":17.24,"h":17.54,"l":17.235,"n":818,"o":17.54,"t":"2026-06-17T04:00:00Z","v":126168,"vw":17.422906},{"c":17.307,"h":17.315,"l":17.23,"n":1214,"o":17.23,"t":"2026-06-18T04:00:00Z","v":262724,"vw":17.288767},{"c":17.235,"h":17.29,"l":17.22,"n":796,"o":17.28,"t":"2026-06-22T04:00:00Z","v":188922,"vw":17.247381},{"c":17.295,"h":17.33,"l":17.2801,"n":563,"o":17.29,"t":"2026-06-23T04:00:00Z","v":78400,"vw":17.302939},{"c":17.34,"h":17.35,"l":17.27,"n":512,"o":17.27,"t":"2026-06-24T04:00:00Z","v":83267,"vw":17.316299},{"c":17.36,"h":17.425,"l":17.35,"n":479,"o":17.35,"t":"2026-06-25T04:00:00Z","v":312242,"vw":17.406562},{"c":17.445,"h":17.475,"l":17.43,"n":318,"o":17.43,"t":"2026-06-26T04:00:00Z","v":53992,"vw":17.452939},{"c":17.37,"h":17.39,"l":17.33,"n":617,"o":17.38,"t":"2026-06-29T04:00:00Z","v":79779,"vw":17.354371},{"c":17.29,"h":17.34,"l":17.28,"n":535,"o":17.32,"t":"2026-06-30T04:00:00Z","v":96593,"vw":17.305197},{"c":17.29,"h":17.385,"l":17.285,"n":395,"o":17.34,"t":"2026-07-01T04:00:00Z","v":50210,"vw":17.323635},{"c":17.375,"h":17.42,"l":17.29,"n":417,"o":17.32,"t":"2026-07-02T04:00:00Z","v":63800,"vw":17.372003},{"c":17.4102,"h":17.42,"l":17.365,"n":334,"o":17.39,"t":"2026-07-06T04:00:00Z","v":45316,"vw":17.394065},{"c":17.378,"h":17.415,"l":17.355,"n":233,"o":17.39,"t":"2026-07-07T04:00:00Z","v":28827,"vw":17.395209},{"c":17.325,"h":17.38,"l":17.3135,"n":449,"o":17.36,"t":"2026-07-08T04:00:00Z","v":54772,"vw":17.340971},{"c":17.3796,"h":17.4,"l":17.3512,"n":323,"o":17.3801,"t":"2026-07-09T04:00:00Z","v":53574,"vw":17.375825},{"c":17.295,"h":17.34,"l":17.285,"n":287,"o":17.335,"t":"2026-07-10T04:00:00Z","v":42735,"vw":17.31304},{"c":17.245,"h":17.3,"l":17.2159,"n":322,"o":17.28,"t":"2026-07-13T04:00:00Z","v":41219,"vw":17.248482},{"c":17.34,"h":17.36,"l":17.295,"n":483,"o":17.33,"t":"2026-07-14T04:00:00Z","v":110729,"vw":17.323643},{"c":17.395,"h":17.435,"l":17.36,"n":506,"o":17.36,"t":"2026-07-15T04:00:00Z","v":72320,"vw":17.390238},{"c":17.38,"h":17.395,"l":17.36,"n":226,"o":17.38,"t":"2026-07-16T04:00:00Z","v":66351,"vw":17.369125},{"c":17.355,"h":17.43,"l":17.3313,"n":400,"o":17.42,"t":"2026-07-17T04:00:00Z","v":51687,"vw":17.365082},{"c":17.31,"h":17.35,"l":17.285,"n":2175,"o":17.35,"t":"2026-07-20T04:00:00Z","v":37335,"vw":17.30243},{"c":17.24,"h":17.305,"l":17.23,"n":355,"o":17.27,"t":"2026-07-21T04:00:00Z","v":54076,"vw":17.251337},{"c":17.22,"h":17.2714,"l":17.19,"n":355,"o":17.26,"t":"2026-07-22T04:00:00Z","v":65649,"vw":17.217837},{"c":17.19,"h":17.195,"l":17.15,"n":532,"o":17.19,"t":"2026-07-23T04:00:00Z","v":74054,"vw":17.169342},{"c":17.235,"h":17.235,"l":17.19,"n":338,"o":17.21,"t":"2026-07-24T04:00:00Z","v":47260,"vw":17.212592},{"c":17.165,"h":17.22,"l":17.16,"n":243,"o":17.18,"t":"2026-07-27T04:00:00Z","v":27351,"vw":17.186046},{"c":17.2044,"h":17.2401,"l":17.19,"n":512,"o":17.19,"t":"2026-07-28T04:00:00Z","v":206171,"vw":17.22999},{"c":17.38,"h":17.42,"l":17.1411,"n":686,"o":17.19,"t":"2026-07-29T04:00:00Z","v":158916,"vw":17.305398},{"c":17.355,"h":17.44,"l":17.35,"n":584,"o":17.43,"t":"2026-07-30T04:00:00Z","v":124831,"vw":17.396558},{"c":17.385,"h":17.39,"l":17.32,"n":469,"o":17.34,"t":"2026-07-31T04:00:00Z","v":49217,"vw":17.349271},{"c":17.46,"h":17.465,"l":17.42,"n":335,"o":17.44,"t":"2026-08-03T04:00:00Z","v":43531,"vw":17.442577},{"c":17.475,"h":17.5291,"l":17.47,"n":434,"o":17.5,"t":"2026-08-04T04:00:00Z","v":131464,"vw":17.494774},{"c":17.445,"h":17.455,"l":17.41,"n":350,"o":17.42,"t":"2026-08-05T04:00:00Z","v":49754,"vw":17.42903},{"c":17.4191,"h":17.44,"l":17.38,"n":3185,"o":17.41,"t":"2026-08-06T04:00:00Z","v":730193,"vw":17.411885},{"c":17.46,"h":17.49,"l":17.44,"n":1081,"o":17.45,"t":"2026-08-07T04:00:00Z","v":572222,"vw":17.468698},{"c":17.42,"h":17.47,"l":17.39,"n":1539,"o":17.4,"t":"2026-08-10T04:00:00Z","v":309036,"vw":17.432304},{"c":17.445,"h":17.4691,"l":17.432,"n":739,"o":17.46,"t":"2026-08-11T04:00:00Z","v":136690,"vw":17.450057},{"c":17.48,"h":17.53,"l":17.48,"n":921,"o":17.52,"t":"2026-08-12T04:00:00Z","v":183557,"vw":17.500802},{"c":17.53,"h":17.575,"l":17.52,"n":744,"o":17.55,"t":"2026-08-13T04:00:00Z","v":148006,"vw":17.545168},{"c":17.52,"h":17.62,"l":17.5001,"n":943,"o":17.59,"t":"2026-08-14T04:00:00Z","v":149603,"vw":17.569318},{"c":17.59,"h":17.61,"l":17.55,"n":798,"o":17.55,"t":"2026-08-17T04:00:00Z","v":175372,"vw":17.584101},{"c":17.635,"h":17.66,"l":17.61,"n":603,"o":17.61,"t":"2026-08-18T04:00:00Z","v":121235,"vw":17.642548},{"c":17.5,"h":17.59,"l":17.47,"n":1906,"o":17.58,"t":"2026-08-19T04:00:00Z","v":598946,"vw":17.500996},{"c":17.52,"h":17.52,"l":17.45,"n":771,"o":17.46,"t":"2026-08-20T04:00:00Z","v":154549,"vw":17.484686},{"c":17.48,"h":17.59,"l":17.4701,"n":615,"o":17.54,"t":"2026-08-21T04:00:00Z","v":90555,"vw":17.494356},{"c":17.46,"h":17.475,"l":17.37,"n":857,"o":17.45,"t":"2026-08-24T04:00:00Z","v":195134,"vw":17.448591},{"c":17.49,"h":17.51,"l":17.43,"n":1563,"o":17.43,"t":"2026-08-25T04:00:00Z","v":362182,"vw":17.465911},{"c":17.42,"h":17.42,"l":17.34,"n":2291,"o":17.4,"t":"2026-08-26T04:00:00Z","v":956713,"vw":17.377625},{"c":17.321,"h":17.39,"l":17.321,"n":635,"o":17.38,"t":"2026-08-27T04:00:00Z","v":102292,"vw":17.358756},{"c":17.01,"h":17.2775,"l":16.995,"n":787,"o":17.24,"t":"2026-08-28T04:00:00Z","v":132699,"vw":17.106987},{"c":17.01,"h":17.046,"l":16.98,"n":846,"o":17.02,"t":"2026-08-31T04:00:00Z","v":542607,"vw":17.018202},{"c":17.01,"h":17.07,"l":17,"n":729,"o":17.05,"t":"2026-09-01T04:00:00Z","v":95644,"vw":17.018781},{"c":17.025,"h":17.06,"l":17.01,"n":440,"o":17.04,"t":"2026-09-02T04:00:00Z","v":70557,"vw":17.031437},{"c":17.08,"h":17.14,"l":17.08,"n":469,"o":17.13,"t":"2026-09-03T04:00:00Z","v":62192,"vw":17.103927},{"c":17.06,"h":17.065,"l":17.03,"n":529,"o":17.06,"t":"2026-09-04T04:00:00Z","v":105200,"vw":17.042294},{"c":16.99,"h":17.035,"l":16.99,"n":389,"o":17.02,"t":"2026-09-08T04:00:00Z","v":43826,"vw":17.009616},{"c":16.93,"h":17.02,"l":16.93,"n":407,"o":16.98,"t":"2026-09-09T04:00:00Z","v":66244,"vw":16.964542},{"c":16.77,"h":16.85,"l":16.745,"n":696,"o":16.85,"t":"2026-09-10T04:00:00Z","v":125477,"vw":16.779392},{"c":16.745,"h":16.85,"l":16.72,"n":584,"o":16.85,"t":"2026-09-11T04:00:00Z","v":102152,"vw":16.761336},{"c":16.66,"h":16.72,"l":16.605,"n":807,"o":16.65,"t":"2026-09-14T04:00:00Z","v":555131,"vw":16.677076},{"c":16.61,"h":16.65,"l":16.6,"n":417,"o":16.6,"t":"2026-09-15T04:00:00Z","v":150825,"vw":16.616791},{"c":16.45,"h":16.72,"l":16.41,"n":938,"o":16.64,"t":"2026-09-16T04:00:00Z","v":135626,"vw":16.580988},{"c":16.4,"h":16.44,"l":16.36,"n":859,"o":16.42,"t":"2026-09-17T04:00:00Z","v":274841,"vw":16.407195},{"c":16.25,"h":16.305,"l":16.245,"n":605,"o":16.29,"t":"2026-09-18T04:00:00Z","v":115774,"vw":16.284565},{"c":16.32,"h":16.365,"l":16.32,"n":475,"o":16.35,"t":"2026-09-21T04:00:00Z","v":77596,"vw":16.340159},{"c":16.28,"h":16.32,"l":16.245,"n":397,"o":16.305,"t":"2026-09-22T04:00:00Z","v":41514,"vw":16.272846},{"c":16.08,"h":16.24,"l":15.99,"n":891,"o":16.24,"t":"2026-09-23T04:00:00Z","v":191666,"vw":16.079038},{"c":16.25,"h":16.3201,"l":16.22,"n":1048,"o":16.32,"t":"2026-09-24T04:00:00Z","v":241513,"vw":16.262852},{"c":16.55,"h":16.57,"l":16.39,"n":768,"o":16.43,"t":"2026-09-25T04:00:00Z","v":160694,"vw":16.501512},{"c":16.56,"h":16.61,"l":16.52,"n":484,"o":16.56,"t":"2026-09-28T04:00:00Z","v":87549,"vw":16.561614},{"c":16.63,"h":16.66,"l":16.4801,"n":345,"o":16.5,"t":"2026-09-29T04:00:00Z","v":53965,"vw":16.533769},{"c":16.73,"h":16.83,"l":16.7002,"n":855,"o":16.76,"t":"2026-09-30T04:00:00Z","v":110644,"vw":16.738175},{"c":16.98,"h":17.02,"l":16.85,"n":932,"o":16.85,"t":"2026-10-01T04:00:00Z","v":751108,"vw":16.929741},{"c":17.01,"h":17.2,"l":16.995,"n":635,"o":17.19,"t":"2026-10-02T04:00:00Z","v":106814,"vw":17.043966},{"c":17.21,"h":17.25,"l":17,"n":568,"o":17,"t":"2026-10-05T04:00:00Z","v":140785,"vw":17.186004},{"c":17.29,"h":17.3901,"l":17.275,"n":1335,"o":17.37,"t":"2026-10-06T04:00:00Z","v":233965,"vw":17.329327},{"c":17.32,"h":17.385,"l":17.24,"n":3217,"o":17.24,"t":"2026-10-07T04:00:00Z","v":1231750,"vw":17.296456},{"c":17.25,"h":17.32,"l":17.125,"n":1268,"o":17.24,"t":"2026-10-08T04:00:00Z","v":171688,"vw":17.236471},{"c":17.01,"h":17.06,"l":16.995,"n":696,"o":17.06,"t":"2026-10-09T04:00:00Z","v":100872,"vw":17.017647},{"c":16.91,"h":16.94,"l":16.88,"n":535,"o":16.93,"t":"2026-10-12T04:00:00Z","v":71460,"vw":16.906448},{"c":16.87,"h":16.91,"l":16.83,"n":1064,"o":16.87,"t":"2026-10-13T04:00:00Z","v":137374,"vw":16.853757},{"c":16.79,"h":16.815,"l":16.63,"n":844,"o":16.66,"t":"2026-10-14T04:00:00Z","v":114044,"vw":16.727812},{"c":16.9,"h":17.045,"l":16.855,"n":673,"o":16.95,"t":"2026-10-15T04:00:00Z","v":89714,"vw":16.912563},{"c":16.995,"h":17.02,"l":16.89,"n":422,"o":16.93,"t":"2026-10-16T04:00:00Z","v":310857,"vw":16.922671},{"c":16.94,"h":16.975,"l":16.9,"n":204,"o":16.95,"t":"2026-10-19T04:00:00Z","v":25240,"vw":16.956039},{"c":16.875,"h":16.9522,"l":16.85,"n":345,"o":16.91,"t":"2026-10-20T04:00:00Z","v":40395,"vw":16.89033},{"c":16.81,"h":16.89,"l":16.775,"n":340,"o":16.86,"t":"2026-10-21T04:00:00Z","v":50389,"vw":16.836333},{"c":16.92,"h":16.92,"l":16.8239,"n":137,"o":16.84,"t":"2026-10-22T04:00:00Z","v":11548,"vw":16.877731}],"volatilityBars":[{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-09-21T13:00:00Z","v":205,"vw":16.29},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-09-21T13:15:00Z","v":200,"vw":16.35},{"c":16.3401,"h":16.35,"l":16.3401,"n":15,"o":16.35,"t":"2026-09-21T13:30:00Z","v":2464,"vw":16.349247},{"c":16.34,"h":16.34,"l":16.33,"n":29,"o":16.34,"t":"2026-09-21T13:45:00Z","v":13468,"vw":16.331782},{"c":16.345,"h":16.35,"l":16.34,"n":86,"o":16.345,"t":"2026-09-21T14:00:00Z","v":19764,"vw":16.343229},{"c":16.355,"h":16.355,"l":16.345,"n":14,"o":16.345,"t":"2026-09-21T14:15:00Z","v":2435,"vw":16.352387},{"c":16.36,"h":16.36,"l":16.3598,"n":35,"o":16.36,"t":"2026-09-21T14:30:00Z","v":3352,"vw":16.359887},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-09-21T14:45:00Z","v":100,"vw":16.36},{"c":16.365,"h":16.365,"l":16.365,"n":3,"o":16.365,"t":"2026-09-21T15:00:00Z","v":289,"vw":16.365},{"c":16.35,"h":16.36,"l":16.35,"n":14,"o":16.36,"t":"2026-09-21T15:15:00Z","v":1516,"vw":16.351326},{"c":16.35,"h":16.35,"l":16.35,"n":9,"o":16.35,"t":"2026-09-21T15:30:00Z","v":600,"vw":16.35},{"c":16.35,"h":16.355,"l":16.35,"n":6,"o":16.355,"t":"2026-09-21T15:45:00Z","v":8012,"vw":16.354874},{"c":16.35,"h":16.35,"l":16.34,"n":10,"o":16.34,"t":"2026-09-21T16:00:00Z","v":1203,"vw":16.341818},{"c":16.35,"h":16.3601,"l":16.35,"n":5,"o":16.35,"t":"2026-09-21T16:15:00Z","v":1010,"vw":16.357963},{"c":16.36,"h":16.36,"l":16.355,"n":6,"o":16.3577,"t":"2026-09-21T16:30:00Z","v":1325,"vw":16.357458},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-21T17:00:00Z","v":100,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-21T17:30:00Z","v":100,"vw":16.33},{"c":16.325,"h":16.325,"l":16.3201,"n":4,"o":16.3201,"t":"2026-09-21T17:45:00Z","v":387,"vw":16.321686},{"c":16.325,"h":16.325,"l":16.325,"n":1,"o":16.325,"t":"2026-09-21T18:15:00Z","v":1000,"vw":16.325},{"c":16.34,"h":16.34,"l":16.325,"n":14,"o":16.325,"t":"2026-09-21T18:30:00Z","v":3430,"vw":16.329586},{"c":16.325,"h":16.335,"l":16.325,"n":21,"o":16.335,"t":"2026-09-21T18:45:00Z","v":1504,"vw":16.330611},{"c":16.34,"h":16.34,"l":16.32,"n":28,"o":16.32,"t":"2026-09-21T19:00:00Z","v":5667,"vw":16.325478},{"c":16.33,"h":16.34,"l":16.33,"n":3,"o":16.34,"t":"2026-09-21T19:15:00Z","v":339,"vw":16.33295},{"c":16.325,"h":16.33,"l":16.32,"n":46,"o":16.33,"t":"2026-09-21T19:45:00Z","v":6180,"vw":16.325094},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-09-21T20:00:00Z","v":522,"vw":16.32},{"c":16.32,"h":16.32,"l":16.305,"n":7,"o":16.305,"t":"2026-09-22T13:30:00Z","v":326,"vw":16.311667},{"c":16.3101,"h":16.3101,"l":16.3101,"n":2,"o":16.3101,"t":"2026-09-22T13:45:00Z","v":101,"vw":16.3101},{"c":16.32,"h":16.32,"l":16.3,"n":23,"o":16.315,"t":"2026-09-22T14:00:00Z","v":1615,"vw":16.307143},{"c":16.3,"h":16.31,"l":16.3,"n":17,"o":16.31,"t":"2026-09-22T14:15:00Z","v":1229,"vw":16.30261},{"c":16.29,"h":16.32,"l":16.29,"n":20,"o":16.315,"t":"2026-09-22T14:30:00Z","v":1481,"vw":16.303184},{"c":16.305,"h":16.305,"l":16.295,"n":9,"o":16.295,"t":"2026-09-22T14:45:00Z","v":803,"vw":16.302297},{"c":16.3,"h":16.31,"l":16.3,"n":6,"o":16.31,"t":"2026-09-22T15:00:00Z","v":257,"vw":16.305},{"c":16.3,"h":16.3,"l":16.3,"n":7,"o":16.3,"t":"2026-09-22T15:15:00Z","v":587,"vw":16.3},{"c":16.275,"h":16.275,"l":16.275,"n":6,"o":16.275,"t":"2026-09-22T15:30:00Z","v":219,"vw":16.275},{"c":16.265,"h":16.27,"l":16.265,"n":4,"o":16.27,"t":"2026-09-22T15:45:00Z","v":621,"vw":16.269188},{"c":16.27,"h":16.27,"l":16.27,"n":4,"o":16.27,"t":"2026-09-22T16:00:00Z","v":256,"vw":16.27},{"c":16.265,"h":16.265,"l":16.265,"n":5,"o":16.265,"t":"2026-09-22T16:15:00Z","v":359,"vw":16.265},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-09-22T16:30:00Z","v":100,"vw":16.26},{"c":16.27,"h":16.27,"l":16.26,"n":4,"o":16.26,"t":"2026-09-22T16:45:00Z","v":351,"vw":16.263333},{"c":16.245,"h":16.26,"l":16.245,"n":18,"o":16.26,"t":"2026-09-22T17:00:00Z","v":2128,"vw":16.250188},{"c":16.25,"h":16.25,"l":16.245,"n":7,"o":16.245,"t":"2026-09-22T17:15:00Z","v":643,"vw":16.247492},{"c":16.28,"h":16.28,"l":16.255,"n":5,"o":16.26,"t":"2026-09-22T17:45:00Z","v":500,"vw":16.267},{"c":16.285,"h":16.285,"l":16.275,"n":12,"o":16.28,"t":"2026-09-22T18:00:00Z","v":1669,"vw":16.279838},{"c":16.27,"h":16.28,"l":16.27,"n":4,"o":16.28,"t":"2026-09-22T18:15:00Z","v":322,"vw":16.273333},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-09-22T18:30:00Z","v":600,"vw":16.255},{"c":16.26,"h":16.26,"l":16.255,"n":6,"o":16.2577,"t":"2026-09-22T18:45:00Z","v":637,"vw":16.25762},{"c":16.2501,"h":16.26,"l":16.2501,"n":2,"o":16.26,"t":"2026-09-22T19:00:00Z","v":1131,"vw":16.250975},{"c":16.265,"h":16.265,"l":16.255,"n":43,"o":16.26,"t":"2026-09-22T19:15:00Z","v":8214,"vw":16.260162},{"c":16.275,"h":16.285,"l":16.2605,"n":34,"o":16.2605,"t":"2026-09-22T19:30:00Z","v":8116,"vw":16.272228},{"c":16.28,"h":16.285,"l":16.275,"n":60,"o":16.275,"t":"2026-09-22T19:45:00Z","v":7504,"vw":16.278353},{"c":16.21,"h":16.24,"l":16.21,"n":8,"o":16.24,"t":"2026-09-23T13:30:00Z","v":411,"vw":16.220198},{"c":16.18,"h":16.2,"l":16.18,"n":9,"o":16.2,"t":"2026-09-23T13:45:00Z","v":667,"vw":16.19},{"c":16.135,"h":16.15,"l":16.135,"n":4,"o":16.15,"t":"2026-09-23T14:00:00Z","v":202,"vw":16.1425},{"c":16.115,"h":16.13,"l":16.115,"n":37,"o":16.13,"t":"2026-09-23T14:15:00Z","v":3667,"vw":16.124044},{"c":16.115,"h":16.12,"l":16.115,"n":16,"o":16.115,"t":"2026-09-23T14:30:00Z","v":1719,"vw":16.118223},{"c":16.15,"h":16.155,"l":16.125,"n":30,"o":16.13,"t":"2026-09-23T14:45:00Z","v":3085,"vw":16.143295},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-09-23T15:00:00Z","v":100,"vw":16.14},{"c":16.11,"h":16.14,"l":16.11,"n":8,"o":16.14,"t":"2026-09-23T15:15:00Z","v":821,"vw":16.130232},{"c":16.12,"h":16.12,"l":16.115,"n":4,"o":16.12,"t":"2026-09-23T15:30:00Z","v":400,"vw":16.11875},{"c":16.12,"h":16.12,"l":16.12,"n":10,"o":16.12,"t":"2026-09-23T15:45:00Z","v":618,"vw":16.12},{"c":16.11,"h":16.11,"l":16.105,"n":4,"o":16.105,"t":"2026-09-23T16:00:00Z","v":61545,"vw":16.109984},{"c":16.09,"h":16.1,"l":16.09,"n":30,"o":16.1,"t":"2026-09-23T16:15:00Z","v":4612,"vw":16.090979},{"c":16.07,"h":16.09,"l":16.07,"n":13,"o":16.09,"t":"2026-09-23T16:30:00Z","v":1751,"vw":16.085335},{"c":16.05,"h":16.055,"l":16.05,"n":12,"o":16.055,"t":"2026-09-23T16:45:00Z","v":1220,"vw":16.05131},{"c":16.02,"h":16.04,"l":15.99,"n":76,"o":16.03,"t":"2026-09-23T17:00:00Z","v":7879,"vw":16.013645},{"c":16.02,"h":16.02,"l":16.009,"n":10,"o":16.009,"t":"2026-09-23T17:15:00Z","v":1640,"vw":16.015366},{"c":16.05,"h":16.05,"l":16.015,"n":40,"o":16.02,"t":"2026-09-23T17:30:00Z","v":10523,"vw":16.021633},{"c":16.045,"h":16.05,"l":16.045,"n":11,"o":16.05,"t":"2026-09-23T17:45:00Z","v":1212,"vw":16.047646},{"c":16.05,"h":16.05,"l":16.035,"n":8,"o":16.04,"t":"2026-09-23T18:00:00Z","v":850,"vw":16.040588},{"c":16.055,"h":16.065,"l":16.055,"n":12,"o":16.06,"t":"2026-09-23T18:15:00Z","v":2352,"vw":16.061386},{"c":16.045,"h":16.065,"l":16.04,"n":83,"o":16.055,"t":"2026-09-23T18:30:00Z","v":14813,"vw":16.053083},{"c":16.08,"h":16.08,"l":16.045,"n":173,"o":16.05,"t":"2026-09-23T18:45:00Z","v":37696,"vw":16.052341},{"c":16.08,"h":16.085,"l":16.075,"n":68,"o":16.075,"t":"2026-09-23T19:00:00Z","v":14946,"vw":16.07953},{"c":16.07,"h":16.085,"l":16.07,"n":13,"o":16.085,"t":"2026-09-23T19:15:00Z","v":2578,"vw":16.073107},{"c":16.08,"h":16.08,"l":16.075,"n":25,"o":16.08,"t":"2026-09-23T19:30:00Z","v":3706,"vw":16.077679},{"c":16.08,"h":16.1,"l":16.07,"n":44,"o":16.09,"t":"2026-09-23T19:45:00Z","v":8553,"vw":16.083563},{"c":16.08,"h":16.08,"l":16.08,"n":7,"o":16.08,"t":"2026-09-23T20:00:00Z","v":638,"vw":16.08},{"c":16.4603,"h":16.4603,"l":16.4603,"n":1,"o":16.4603,"t":"2026-09-23T21:00:00Z","v":310,"vw":16.4603},{"c":16.1497,"h":16.17,"l":16.1497,"n":2,"o":16.17,"t":"2026-09-23T21:45:00Z","v":200,"vw":16.15985},{"c":16.1699,"h":16.1699,"l":16.1699,"n":1,"o":16.1699,"t":"2026-09-23T22:00:00Z","v":100,"vw":16.1699},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-23T22:30:00Z","v":450,"vw":16.12},{"c":16.21,"h":16.21,"l":16.21,"n":11,"o":16.21,"t":"2026-09-24T13:15:00Z","v":2100,"vw":16.21},{"c":16.315,"h":16.3201,"l":16.305,"n":49,"o":16.32,"t":"2026-09-24T13:30:00Z","v":6871,"vw":16.317859},{"c":16.295,"h":16.31,"l":16.29,"n":20,"o":16.31,"t":"2026-09-24T13:45:00Z","v":7095,"vw":16.296085},{"c":16.28,"h":16.295,"l":16.275,"n":33,"o":16.295,"t":"2026-09-24T14:00:00Z","v":61504,"vw":16.288463},{"c":16.2878,"h":16.29,"l":16.28,"n":25,"o":16.28,"t":"2026-09-24T14:15:00Z","v":3001,"vw":16.285374},{"c":16.2678,"h":16.29,"l":16.2678,"n":5,"o":16.29,"t":"2026-09-24T14:30:00Z","v":750,"vw":16.275787},{"c":16.2448,"h":16.2678,"l":16.2448,"n":8,"o":16.26,"t":"2026-09-24T14:45:00Z","v":2095,"vw":16.253554},{"c":16.23,"h":16.255,"l":16.23,"n":52,"o":16.245,"t":"2026-09-24T15:00:00Z","v":12998,"vw":16.238019},{"c":16.225,"h":16.245,"l":16.225,"n":160,"o":16.23,"t":"2026-09-24T15:15:00Z","v":35506,"vw":16.233317},{"c":16.23,"h":16.23,"l":16.22,"n":25,"o":16.225,"t":"2026-09-24T15:30:00Z","v":6441,"vw":16.220629},{"c":16.225,"h":16.235,"l":16.22,"n":7,"o":16.235,"t":"2026-09-24T15:45:00Z","v":2062,"vw":16.228533},{"c":16.22,"h":16.23,"l":16.22,"n":4,"o":16.22,"t":"2026-09-24T16:00:00Z","v":1044,"vw":16.223132},{"c":16.26,"h":16.29,"l":16.225,"n":25,"o":16.225,"t":"2026-09-24T16:15:00Z","v":1473,"vw":16.260417},{"c":16.245,"h":16.28,"l":16.245,"n":73,"o":16.255,"t":"2026-09-24T16:45:00Z","v":11798,"vw":16.262974},{"c":16.28,"h":16.28,"l":16.255,"n":36,"o":16.255,"t":"2026-09-24T17:00:00Z","v":4159,"vw":16.274047},{"c":16.24,"h":16.245,"l":16.23,"n":13,"o":16.23,"t":"2026-09-24T17:15:00Z","v":2100,"vw":16.231764},{"c":16.245,"h":16.255,"l":16.24,"n":11,"o":16.24,"t":"2026-09-24T17:30:00Z","v":1446,"vw":16.248055},{"c":16.24,"h":16.245,"l":16.23,"n":131,"o":16.24,"t":"2026-09-24T17:45:00Z","v":19596,"vw":16.235283},{"c":16.265,"h":16.27,"l":16.22,"n":93,"o":16.24,"t":"2026-09-24T18:00:00Z","v":21561,"vw":16.249314},{"c":16.28,"h":16.285,"l":16.27,"n":47,"o":16.27,"t":"2026-09-24T18:15:00Z","v":17396,"vw":16.274674},{"c":16.29,"h":16.29,"l":16.27,"n":12,"o":16.285,"t":"2026-09-24T18:30:00Z","v":3380,"vw":16.284341},{"c":16.26,"h":16.27,"l":16.26,"n":5,"o":16.27,"t":"2026-09-24T19:00:00Z","v":253,"vw":16.265},{"c":16.25,"h":16.2507,"l":16.245,"n":29,"o":16.2507,"t":"2026-09-24T19:15:00Z","v":3752,"vw":16.249269},{"c":16.26,"h":16.26,"l":16.245,"n":23,"o":16.25,"t":"2026-09-24T19:30:00Z","v":2972,"vw":16.250178},{"c":16.25,"h":16.27,"l":16.245,"n":48,"o":16.265,"t":"2026-09-24T19:45:00Z","v":6555,"vw":16.255771},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-24T20:00:00Z","v":1596,"vw":16.25},{"c":16.42,"h":16.44,"l":16.39,"n":31,"o":16.43,"t":"2026-09-25T13:30:00Z","v":6733,"vw":16.429122},{"c":16.46,"h":16.46,"l":16.42,"n":30,"o":16.42,"t":"2026-09-25T13:45:00Z","v":7718,"vw":16.437861},{"c":16.46,"h":16.46,"l":16.44,"n":18,"o":16.45,"t":"2026-09-25T14:00:00Z","v":2812,"vw":16.448683},{"c":16.455,"h":16.46,"l":16.45,"n":10,"o":16.46,"t":"2026-09-25T14:15:00Z","v":1831,"vw":16.454422},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-09-25T14:30:00Z","v":230,"vw":16.46},{"c":16.48,"h":16.49,"l":16.46,"n":21,"o":16.46,"t":"2026-09-25T14:45:00Z","v":5147,"vw":16.475501},{"c":16.495,"h":16.495,"l":16.495,"n":1,"o":16.495,"t":"2026-09-25T15:00:00Z","v":100,"vw":16.495},{"c":16.48,"h":16.5,"l":16.4778,"n":55,"o":16.4901,"t":"2026-09-25T15:15:00Z","v":7583,"vw":16.492153},{"c":16.4901,"h":16.51,"l":16.49,"n":32,"o":16.51,"t":"2026-09-25T15:30:00Z","v":5511,"vw":16.493223},{"c":16.51,"h":16.51,"l":16.48,"n":16,"o":16.49,"t":"2026-09-25T15:45:00Z","v":1128,"vw":16.491111},{"c":16.515,"h":16.52,"l":16.515,"n":23,"o":16.515,"t":"2026-09-25T16:00:00Z","v":2520,"vw":16.518599},{"c":16.5,"h":16.51,"l":16.5,"n":33,"o":16.51,"t":"2026-09-25T16:15:00Z","v":6300,"vw":16.506015},{"c":16.49,"h":16.5079,"l":16.485,"n":25,"o":16.5079,"t":"2026-09-25T16:30:00Z","v":3616,"vw":16.496567},{"c":16.5,"h":16.51,"l":16.49,"n":31,"o":16.49,"t":"2026-09-25T16:45:00Z","v":5810,"vw":16.503637},{"c":16.48,"h":16.48,"l":16.47,"n":5,"o":16.47,"t":"2026-09-25T17:30:00Z","v":601,"vw":16.472},{"c":16.485,"h":16.49,"l":16.48,"n":27,"o":16.485,"t":"2026-09-25T17:45:00Z","v":4760,"vw":16.485267},{"c":16.485,"h":16.485,"l":16.485,"n":4,"o":16.485,"t":"2026-09-25T18:00:00Z","v":275,"vw":16.485},{"c":16.47,"h":16.48,"l":16.47,"n":2,"o":16.48,"t":"2026-09-25T18:15:00Z","v":200,"vw":16.475},{"c":16.49,"h":16.49,"l":16.475,"n":8,"o":16.475,"t":"2026-09-25T18:30:00Z","v":45028,"vw":16.489878},{"c":16.52,"h":16.525,"l":16.49,"n":58,"o":16.49,"t":"2026-09-25T18:45:00Z","v":8883,"vw":16.505813},{"c":16.55,"h":16.55,"l":16.525,"n":48,"o":16.525,"t":"2026-09-25T19:00:00Z","v":5529,"vw":16.535944},{"c":16.55,"h":16.55,"l":16.535,"n":44,"o":16.55,"t":"2026-09-25T19:15:00Z","v":9971,"vw":16.54471},{"c":16.55,"h":16.55,"l":16.54,"n":46,"o":16.55,"t":"2026-09-25T19:30:00Z","v":8180,"vw":16.54644},{"c":16.55,"h":16.57,"l":16.55,"n":97,"o":16.55,"t":"2026-09-25T19:45:00Z","v":14006,"vw":16.560811},{"c":16.53,"h":16.55,"l":16.53,"n":5,"o":16.55,"t":"2026-09-25T20:00:00Z","v":4700,"vw":16.549131},{"c":16.58,"h":16.585,"l":16.56,"n":53,"o":16.56,"t":"2026-09-28T13:30:00Z","v":16338,"vw":16.571058},{"c":16.5724,"h":16.59,"l":16.57,"n":25,"o":16.5803,"t":"2026-09-28T13:45:00Z","v":6043,"vw":16.579512},{"c":16.56,"h":16.575,"l":16.56,"n":8,"o":16.575,"t":"2026-09-28T14:00:00Z","v":1083,"vw":16.571388},{"c":16.56,"h":16.565,"l":16.555,"n":6,"o":16.565,"t":"2026-09-28T14:15:00Z","v":403,"vw":16.56},{"c":16.55,"h":16.55,"l":16.545,"n":10,"o":16.55,"t":"2026-09-28T14:30:00Z","v":800,"vw":16.54875},{"c":16.52,"h":16.55,"l":16.52,"n":19,"o":16.55,"t":"2026-09-28T14:45:00Z","v":2000,"vw":16.530252},{"c":16.5325,"h":16.535,"l":16.53,"n":14,"o":16.53,"t":"2026-09-28T15:00:00Z","v":5691,"vw":16.533873},{"c":16.535,"h":16.535,"l":16.53,"n":6,"o":16.535,"t":"2026-09-28T15:15:00Z","v":534,"vw":16.533175},{"c":16.535,"h":16.54,"l":16.535,"n":10,"o":16.535,"t":"2026-09-28T15:30:00Z","v":2619,"vw":16.535771},{"c":16.54,"h":16.54,"l":16.535,"n":2,"o":16.535,"t":"2026-09-28T15:45:00Z","v":200,"vw":16.5375},{"c":16.55,"h":16.56,"l":16.54,"n":14,"o":16.54,"t":"2026-09-28T16:00:00Z","v":2804,"vw":16.546229},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-09-28T16:15:00Z","v":125,"vw":16.55},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-09-28T16:30:00Z","v":201,"vw":16.58},{"c":16.575,"h":16.575,"l":16.575,"n":3,"o":16.575,"t":"2026-09-28T16:45:00Z","v":728,"vw":16.575},{"c":16.59,"h":16.59,"l":16.57,"n":14,"o":16.57,"t":"2026-09-28T17:00:00Z","v":5430,"vw":16.588708},{"c":16.6,"h":16.61,"l":16.59,"n":12,"o":16.6,"t":"2026-09-28T17:15:00Z","v":1728,"vw":16.598235},{"c":16.59,"h":16.595,"l":16.59,"n":9,"o":16.595,"t":"2026-09-28T17:30:00Z","v":1237,"vw":16.59124},{"c":16.57,"h":16.585,"l":16.57,"n":13,"o":16.585,"t":"2026-09-28T17:45:00Z","v":1298,"vw":16.577706},{"c":16.575,"h":16.58,"l":16.57,"n":7,"o":16.58,"t":"2026-09-28T18:00:00Z","v":5199,"vw":16.574903},{"c":16.56,"h":16.57,"l":16.56,"n":8,"o":16.57,"t":"2026-09-28T18:15:00Z","v":1374,"vw":16.565185},{"c":16.55,"h":16.555,"l":16.55,"n":3,"o":16.55,"t":"2026-09-28T18:30:00Z","v":300,"vw":16.551667},{"c":16.5574,"h":16.5574,"l":16.55,"n":13,"o":16.55,"t":"2026-09-28T18:45:00Z","v":1530,"vw":16.551057},{"c":16.55,"h":16.56,"l":16.54,"n":50,"o":16.555,"t":"2026-09-28T19:00:00Z","v":14836,"vw":16.548449},{"c":16.55,"h":16.55,"l":16.549,"n":6,"o":16.549,"t":"2026-09-28T19:15:00Z","v":786,"vw":16.549478},{"c":16.56,"h":16.56,"l":16.549,"n":54,"o":16.549,"t":"2026-09-28T19:30:00Z","v":7733,"vw":16.551977},{"c":16.56,"h":16.57,"l":16.555,"n":34,"o":16.565,"t":"2026-09-28T19:45:00Z","v":5059,"vw":16.565248},{"c":16.485,"h":16.5001,"l":16.4801,"n":20,"o":16.5,"t":"2026-09-29T13:30:00Z","v":6148,"vw":16.491495},{"c":16.505,"h":16.51,"l":16.4823,"n":44,"o":16.485,"t":"2026-09-29T13:45:00Z","v":12842,"vw":16.492135},{"c":16.53,"h":16.53,"l":16.52,"n":6,"o":16.52,"t":"2026-09-29T14:00:00Z","v":349,"vw":16.523333},{"c":16.535,"h":16.535,"l":16.515,"n":9,"o":16.52,"t":"2026-09-29T14:15:00Z","v":802,"vw":16.522857},{"c":16.5299,"h":16.5477,"l":16.5299,"n":6,"o":16.5477,"t":"2026-09-29T14:30:00Z","v":1397,"vw":16.533955},{"c":16.52,"h":16.52,"l":16.51,"n":20,"o":16.51,"t":"2026-09-29T14:45:00Z","v":6799,"vw":16.514079},{"c":16.53,"h":16.53,"l":16.525,"n":5,"o":16.525,"t":"2026-09-29T15:00:00Z","v":2042,"vw":16.525788},{"c":16.52,"h":16.531,"l":16.51,"n":9,"o":16.531,"t":"2026-09-29T15:15:00Z","v":4419,"vw":16.516206},{"c":16.535,"h":16.55,"l":16.525,"n":8,"o":16.525,"t":"2026-09-29T15:30:00Z","v":1016,"vw":16.540119},{"c":16.54,"h":16.55,"l":16.54,"n":29,"o":16.54,"t":"2026-09-29T15:45:00Z","v":2576,"vw":16.540825},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-09-29T16:00:00Z","v":300,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-29T16:30:00Z","v":100,"vw":16.56},{"c":16.5506,"h":16.5599,"l":16.5501,"n":5,"o":16.555,"t":"2026-09-29T17:00:00Z","v":2458,"vw":16.552177},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-29T17:15:00Z","v":100,"vw":16.56},{"c":16.555,"h":16.555,"l":16.555,"n":2,"o":16.555,"t":"2026-09-29T17:30:00Z","v":101,"vw":16.555},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-29T17:45:00Z","v":100,"vw":16.56},{"c":16.635,"h":16.64,"l":16.565,"n":31,"o":16.565,"t":"2026-09-29T18:00:00Z","v":3324,"vw":16.614562},{"c":16.65,"h":16.65,"l":16.64,"n":2,"o":16.64,"t":"2026-09-29T18:15:00Z","v":231,"vw":16.644329},{"c":16.66,"h":16.66,"l":16.645,"n":5,"o":16.645,"t":"2026-09-29T18:30:00Z","v":573,"vw":16.6525},{"c":16.6402,"h":16.6402,"l":16.6402,"n":3,"o":16.6402,"t":"2026-09-29T18:45:00Z","v":213,"vw":16.6402},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-29T19:15:00Z","v":100,"vw":16.65},{"c":16.645,"h":16.6486,"l":16.645,"n":4,"o":16.645,"t":"2026-09-29T19:30:00Z","v":598,"vw":16.646351},{"c":16.635,"h":16.6501,"l":16.63,"n":36,"o":16.65,"t":"2026-09-29T19:45:00Z","v":5164,"vw":16.637444},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-09-29T20:00:00Z","v":119,"vw":16.63},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-30T13:00:00Z","v":147,"vw":16.75},{"c":16.8,"h":16.8,"l":16.76,"n":34,"o":16.76,"t":"2026-09-30T13:30:00Z","v":5287,"vw":16.771017},{"c":16.825,"h":16.825,"l":16.825,"n":2,"o":16.825,"t":"2026-09-30T13:45:00Z","v":1500,"vw":16.825},{"c":16.8,"h":16.83,"l":16.8,"n":38,"o":16.825,"t":"2026-09-30T14:00:00Z","v":5121,"vw":16.824079},{"c":16.7724,"h":16.8,"l":16.7601,"n":43,"o":16.8,"t":"2026-09-30T14:15:00Z","v":1695,"vw":16.778554},{"c":16.7948,"h":16.8,"l":16.77,"n":28,"o":16.77,"t":"2026-09-30T14:30:00Z","v":4924,"vw":16.789726},{"c":16.77,"h":16.805,"l":16.77,"n":27,"o":16.8,"t":"2026-09-30T14:45:00Z","v":5276,"vw":16.784476},{"c":16.76,"h":16.77,"l":16.76,"n":5,"o":16.77,"t":"2026-09-30T15:00:00Z","v":477,"vw":16.7625},{"c":16.7538,"h":16.76,"l":16.7538,"n":13,"o":16.76,"t":"2026-09-30T15:15:00Z","v":1531,"vw":16.757429},{"c":16.75,"h":16.76,"l":16.75,"n":16,"o":16.76,"t":"2026-09-30T15:30:00Z","v":1083,"vw":16.753063},{"c":16.75,"h":16.755,"l":16.75,"n":6,"o":16.755,"t":"2026-09-30T15:45:00Z","v":1158,"vw":16.750859},{"c":16.73,"h":16.74,"l":16.73,"n":8,"o":16.74,"t":"2026-09-30T16:00:00Z","v":540,"vw":16.735},{"c":16.715,"h":16.73,"l":16.71,"n":44,"o":16.73,"t":"2026-09-30T16:15:00Z","v":10920,"vw":16.716525},{"c":16.72,"h":16.72,"l":16.72,"n":11,"o":16.72,"t":"2026-09-30T16:30:00Z","v":601,"vw":16.72},{"c":16.715,"h":16.72,"l":16.715,"n":4,"o":16.72,"t":"2026-09-30T16:45:00Z","v":558,"vw":16.717204},{"c":16.705,"h":16.72,"l":16.7002,"n":24,"o":16.72,"t":"2026-09-30T17:00:00Z","v":5067,"vw":16.706046},{"c":16.725,"h":16.725,"l":16.71,"n":10,"o":16.71,"t":"2026-09-30T17:15:00Z","v":883,"vw":16.712143},{"c":16.73,"h":16.74,"l":16.73,"n":13,"o":16.73,"t":"2026-09-30T17:30:00Z","v":1815,"vw":16.731874},{"c":16.73,"h":16.73,"l":16.72,"n":68,"o":16.73,"t":"2026-09-30T17:45:00Z","v":13401,"vw":16.723327},{"c":16.72,"h":16.73,"l":16.72,"n":10,"o":16.73,"t":"2026-09-30T18:00:00Z","v":800,"vw":16.725714},{"c":16.73,"h":16.73,"l":16.7103,"n":46,"o":16.72,"t":"2026-09-30T18:15:00Z","v":8132,"vw":16.719469},{"c":16.72,"h":16.73,"l":16.72,"n":7,"o":16.73,"t":"2026-09-30T18:30:00Z","v":380,"vw":16.723333},{"c":16.72,"h":16.72,"l":16.71,"n":31,"o":16.71,"t":"2026-09-30T18:45:00Z","v":2720,"vw":16.712381},{"c":16.72,"h":16.72,"l":16.705,"n":39,"o":16.71,"t":"2026-09-30T19:00:00Z","v":8306,"vw":16.711727},{"c":16.72,"h":16.73,"l":16.715,"n":33,"o":16.72,"t":"2026-09-30T19:15:00Z","v":5288,"vw":16.722804},{"c":16.72,"h":16.735,"l":16.72,"n":92,"o":16.73,"t":"2026-09-30T19:30:00Z","v":12202,"vw":16.731991},{"c":16.73,"h":16.74,"l":16.715,"n":61,"o":16.715,"t":"2026-09-30T19:45:00Z","v":7556,"vw":16.728052},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-30T20:00:00Z","v":100,"vw":16.73},{"c":16.85,"h":16.86,"l":16.85,"n":30,"o":16.85,"t":"2026-10-01T13:30:00Z","v":1857,"vw":16.850619},{"c":16.88,"h":16.89,"l":16.85,"n":88,"o":16.85,"t":"2026-10-01T13:45:00Z","v":329039,"vw":16.870387},{"c":16.88,"h":16.88,"l":16.86,"n":61,"o":16.88,"t":"2026-10-01T14:00:00Z","v":7568,"vw":16.876922},{"c":16.9,"h":16.91,"l":16.8802,"n":35,"o":16.8802,"t":"2026-10-01T14:15:00Z","v":4554,"vw":16.895915},{"c":16.9162,"h":16.919,"l":16.9,"n":7,"o":16.9,"t":"2026-10-01T14:30:00Z","v":1050,"vw":16.91216},{"c":16.91,"h":16.925,"l":16.91,"n":17,"o":16.925,"t":"2026-10-01T14:45:00Z","v":1611,"vw":16.920889},{"c":16.95,"h":16.95,"l":16.91,"n":31,"o":16.92,"t":"2026-10-01T15:00:00Z","v":5501,"vw":16.935988},{"c":16.98,"h":16.98,"l":16.95,"n":51,"o":16.955,"t":"2026-10-01T15:15:00Z","v":281282,"vw":16.97948},{"c":17,"h":17.005,"l":16.9862,"n":11,"o":16.9862,"t":"2026-10-01T15:30:00Z","v":983,"vw":16.999022},{"c":16.99,"h":16.99,"l":16.98,"n":18,"o":16.98,"t":"2026-10-01T15:45:00Z","v":6596,"vw":16.980594},{"c":16.98,"h":16.98,"l":16.98,"n":7,"o":16.98,"t":"2026-10-01T16:15:00Z","v":984,"vw":16.98},{"c":16.96,"h":16.98,"l":16.96,"n":9,"o":16.98,"t":"2026-10-01T16:30:00Z","v":1111,"vw":16.969648},{"c":16.9799,"h":16.9799,"l":16.965,"n":3,"o":16.97,"t":"2026-10-01T16:45:00Z","v":600,"vw":16.975767},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-01T17:00:00Z","v":100,"vw":16.97},{"c":16.99,"h":17,"l":16.99,"n":4,"o":16.99,"t":"2026-10-01T17:15:00Z","v":450,"vw":16.992222},{"c":17,"h":17.02,"l":17,"n":22,"o":17,"t":"2026-10-01T17:30:00Z","v":3637,"vw":17.005143},{"c":16.99,"h":17,"l":16.99,"n":131,"o":17,"t":"2026-10-01T17:45:00Z","v":15699,"vw":16.994529},{"c":16.97,"h":16.995,"l":16.96,"n":66,"o":16.995,"t":"2026-10-01T18:15:00Z","v":8323,"vw":16.974925},{"c":16.965,"h":16.97,"l":16.965,"n":4,"o":16.97,"t":"2026-10-01T18:30:00Z","v":387,"vw":16.966742},{"c":16.96,"h":16.975,"l":16.96,"n":19,"o":16.975,"t":"2026-10-01T18:45:00Z","v":552,"vw":16.969048},{"c":17,"h":17,"l":16.96,"n":108,"o":16.97,"t":"2026-10-01T19:00:00Z","v":57660,"vw":16.985326},{"c":16.975,"h":16.985,"l":16.97,"n":40,"o":16.98,"t":"2026-10-01T19:15:00Z","v":9790,"vw":16.979948},{"c":16.975,"h":16.988,"l":16.975,"n":11,"o":16.98,"t":"2026-10-01T19:30:00Z","v":1995,"vw":16.981321},{"c":16.99,"h":16.99,"l":16.97,"n":35,"o":16.9716,"t":"2026-10-01T19:45:00Z","v":6754,"vw":16.985784},{"c":16.98,"h":16.98,"l":16.98,"n":5,"o":16.98,"t":"2026-10-01T20:00:00Z","v":384,"vw":16.98},{"c":17.15,"h":17.15,"l":17.15,"n":12,"o":17.15,"t":"2026-10-02T12:45:00Z","v":2764,"vw":17.15},{"c":17.17,"h":17.2,"l":17.17,"n":57,"o":17.19,"t":"2026-10-02T13:30:00Z","v":8229,"vw":17.189003},{"c":17.15,"h":17.1652,"l":17.135,"n":38,"o":17.1652,"t":"2026-10-02T13:45:00Z","v":6779,"vw":17.142722},{"c":17.105,"h":17.14,"l":17.1,"n":8,"o":17.14,"t":"2026-10-02T14:00:00Z","v":819,"vw":17.124737},{"c":17.1,"h":17.11,"l":17.1,"n":19,"o":17.1,"t":"2026-10-02T14:15:00Z","v":2086,"vw":17.106553},{"c":17.0552,"h":17.09,"l":17.045,"n":22,"o":17.09,"t":"2026-10-02T14:30:00Z","v":3198,"vw":17.069712},{"c":17.0202,"h":17.04,"l":17.019,"n":17,"o":17.04,"t":"2026-10-02T14:45:00Z","v":2846,"vw":17.025018},{"c":17.04,"h":17.04,"l":17.025,"n":5,"o":17.025,"t":"2026-10-02T15:00:00Z","v":501,"vw":17.031},{"c":17.0301,"h":17.035,"l":17.0301,"n":3,"o":17.035,"t":"2026-10-02T15:15:00Z","v":326,"vw":17.031608},{"c":17.045,"h":17.045,"l":17.035,"n":5,"o":17.035,"t":"2026-10-02T15:30:00Z","v":821,"vw":17.037131},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2026-10-02T15:45:00Z","v":136,"vw":17.015},{"c":17.035,"h":17.035,"l":17.005,"n":27,"o":17.005,"t":"2026-10-02T16:00:00Z","v":3850,"vw":17.017534},{"c":17.05,"h":17.05,"l":17.025,"n":25,"o":17.025,"t":"2026-10-02T16:15:00Z","v":8470,"vw":17.033472},{"c":17.025,"h":17.025,"l":17.01,"n":10,"o":17.01,"t":"2026-10-02T16:45:00Z","v":2143,"vw":17.019479},{"c":17.02,"h":17.04,"l":17.02,"n":17,"o":17.03,"t":"2026-10-02T17:00:00Z","v":2522,"vw":17.02833},{"c":17.01,"h":17.02,"l":17.0001,"n":9,"o":17.02,"t":"2026-10-02T17:15:00Z","v":1994,"vw":17.004906},{"c":17.02,"h":17.03,"l":17.01,"n":15,"o":17.01,"t":"2026-10-02T17:30:00Z","v":1519,"vw":17.024617},{"c":17.02,"h":17.025,"l":17.015,"n":4,"o":17.025,"t":"2026-10-02T17:45:00Z","v":887,"vw":17.022745},{"c":17.02,"h":17.02,"l":17.02,"n":15,"o":17.02,"t":"2026-10-02T18:00:00Z","v":1847,"vw":17.02},{"c":17.015,"h":17.02,"l":17.01,"n":9,"o":17.01,"t":"2026-10-02T18:15:00Z","v":1801,"vw":17.014383},{"c":17.03,"h":17.03,"l":17.005,"n":22,"o":17.005,"t":"2026-10-02T18:30:00Z","v":3209,"vw":17.009193},{"c":17.015,"h":17.025,"l":17.015,"n":12,"o":17.02,"t":"2026-10-02T18:45:00Z","v":1677,"vw":17.020321},{"c":17.025,"h":17.025,"l":17.02,"n":19,"o":17.02,"t":"2026-10-02T19:00:00Z","v":3451,"vw":17.020488},{"c":17.02,"h":17.02,"l":17.02,"n":9,"o":17.02,"t":"2026-10-02T19:15:00Z","v":1731,"vw":17.02},{"c":17.03,"h":17.04,"l":17.03,"n":23,"o":17.03,"t":"2026-10-02T19:30:00Z","v":3379,"vw":17.034809},{"c":17.01,"h":17.08,"l":16.995,"n":101,"o":17.025,"t":"2026-10-02T19:45:00Z","v":20782,"vw":17.010231},{"c":17.01,"h":17.01,"l":17.01,"n":6,"o":17.01,"t":"2026-10-02T20:00:00Z","v":16639,"vw":17.01},{"c":17.16,"h":17.25,"l":17,"n":58,"o":17,"t":"2026-10-05T13:30:00Z","v":35210,"vw":17.224813},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-05T13:45:00Z","v":100,"vw":17.18},{"c":17.175,"h":17.1988,"l":17.175,"n":16,"o":17.1988,"t":"2026-10-05T14:00:00Z","v":1429,"vw":17.184431},{"c":17.16,"h":17.17,"l":17.16,"n":6,"o":17.17,"t":"2026-10-05T14:15:00Z","v":501,"vw":17.168},{"c":17.14,"h":17.16,"l":17.14,"n":5,"o":17.16,"t":"2026-10-05T14:30:00Z","v":574,"vw":17.146748},{"c":17.1321,"h":17.14,"l":17.1321,"n":2,"o":17.14,"t":"2026-10-05T14:45:00Z","v":308,"vw":17.134665},{"c":17.1227,"h":17.13,"l":17.12,"n":5,"o":17.13,"t":"2026-10-05T15:00:00Z","v":401,"vw":17.125675},{"c":17.1262,"h":17.1262,"l":17.1262,"n":1,"o":17.1262,"t":"2026-10-05T15:15:00Z","v":225,"vw":17.1262},{"c":17.125,"h":17.125,"l":17.1221,"n":6,"o":17.125,"t":"2026-10-05T15:30:00Z","v":2854,"vw":17.124895},{"c":17.13,"h":17.1317,"l":17.11,"n":24,"o":17.1266,"t":"2026-10-05T15:45:00Z","v":3747,"vw":17.128993},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-05T16:00:00Z","v":141,"vw":17.13},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-05T16:30:00Z","v":100,"vw":17.14},{"c":17.1399,"h":17.1399,"l":17.1399,"n":1,"o":17.1399,"t":"2026-10-05T16:45:00Z","v":300,"vw":17.1399},{"c":17.15,"h":17.15,"l":17.1466,"n":10,"o":17.1466,"t":"2026-10-05T17:00:00Z","v":669,"vw":17.148715},{"c":17.1501,"h":17.1501,"l":17.15,"n":3,"o":17.15,"t":"2026-10-05T17:15:00Z","v":2101,"vw":17.150095},{"c":17.16,"h":17.16,"l":17.1504,"n":10,"o":17.16,"t":"2026-10-05T17:30:00Z","v":1072,"vw":17.158014},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-05T17:45:00Z","v":100,"vw":17.17},{"c":17.18,"h":17.18,"l":17.17,"n":37,"o":17.175,"t":"2026-10-05T18:00:00Z","v":9850,"vw":17.174018},{"c":17.16,"h":17.18,"l":17.14,"n":49,"o":17.175,"t":"2026-10-05T18:15:00Z","v":5580,"vw":17.165089},{"c":17.165,"h":17.17,"l":17.16,"n":60,"o":17.165,"t":"2026-10-05T18:30:00Z","v":25674,"vw":17.164316},{"c":17.19,"h":17.19,"l":17.165,"n":18,"o":17.165,"t":"2026-10-05T18:45:00Z","v":4966,"vw":17.174253},{"c":17.175,"h":17.18,"l":17.1701,"n":39,"o":17.18,"t":"2026-10-05T19:00:00Z","v":18129,"vw":17.174621},{"c":17.1899,"h":17.1899,"l":17.175,"n":16,"o":17.175,"t":"2026-10-05T19:15:00Z","v":2430,"vw":17.183502},{"c":17.21,"h":17.21,"l":17.19,"n":67,"o":17.19,"t":"2026-10-05T19:30:00Z","v":12901,"vw":17.196687},{"c":17.205,"h":17.215,"l":17.2,"n":12,"o":17.2101,"t":"2026-10-05T19:45:00Z","v":8478,"vw":17.203877},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-05T20:00:00Z","v":334,"vw":17.21},{"c":17.1263,"h":17.1263,"l":17.1263,"n":1,"o":17.1263,"t":"2026-10-05T21:15:00Z","v":100,"vw":17.1263},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-06T13:00:00Z","v":205,"vw":17.33},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-06T13:15:00Z","v":102,"vw":17.38},{"c":17.375,"h":17.39,"l":17.34,"n":145,"o":17.37,"t":"2026-10-06T13:30:00Z","v":38522,"vw":17.357933},{"c":17.34,"h":17.375,"l":17.34,"n":138,"o":17.375,"t":"2026-10-06T13:45:00Z","v":20681,"vw":17.345432},{"c":17.35,"h":17.355,"l":17.34,"n":69,"o":17.355,"t":"2026-10-06T14:00:00Z","v":9074,"vw":17.344419},{"c":17.345,"h":17.35,"l":17.345,"n":8,"o":17.35,"t":"2026-10-06T14:15:00Z","v":626,"vw":17.345911},{"c":17.37,"h":17.37,"l":17.33,"n":87,"o":17.34,"t":"2026-10-06T14:30:00Z","v":23099,"vw":17.347345},{"c":17.3901,"h":17.3901,"l":17.37,"n":25,"o":17.37,"t":"2026-10-06T14:45:00Z","v":2599,"vw":17.377775},{"c":17.3702,"h":17.3702,"l":17.3702,"n":1,"o":17.3702,"t":"2026-10-06T15:00:00Z","v":308,"vw":17.3702},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-06T15:15:00Z","v":200,"vw":17.37},{"c":17.355,"h":17.355,"l":17.355,"n":6,"o":17.355,"t":"2026-10-06T15:30:00Z","v":563,"vw":17.355},{"c":17.32,"h":17.35,"l":17.32,"n":31,"o":17.35,"t":"2026-10-06T15:45:00Z","v":2905,"vw":17.327204},{"c":17.335,"h":17.335,"l":17.33,"n":13,"o":17.33,"t":"2026-10-06T16:00:00Z","v":729,"vw":17.332249},{"c":17.345,"h":17.345,"l":17.345,"n":2,"o":17.345,"t":"2026-10-06T16:30:00Z","v":250,"vw":17.345},{"c":17.335,"h":17.34,"l":17.335,"n":4,"o":17.34,"t":"2026-10-06T16:45:00Z","v":600,"vw":17.337333},{"c":17.325,"h":17.33,"l":17.325,"n":6,"o":17.33,"t":"2026-10-06T17:00:00Z","v":600,"vw":17.3275},{"c":17.325,"h":17.325,"l":17.325,"n":7,"o":17.325,"t":"2026-10-06T17:15:00Z","v":277,"vw":17.325},{"c":17.35,"h":17.35,"l":17.325,"n":70,"o":17.3299,"t":"2026-10-06T17:30:00Z","v":7845,"vw":17.338304},{"c":17.34,"h":17.35,"l":17.34,"n":203,"o":17.35,"t":"2026-10-06T17:45:00Z","v":30636,"vw":17.342284},{"c":17.32,"h":17.33,"l":17.315,"n":43,"o":17.33,"t":"2026-10-06T18:00:00Z","v":3817,"vw":17.321345},{"c":17.29,"h":17.3001,"l":17.29,"n":5,"o":17.3001,"t":"2026-10-06T18:15:00Z","v":8204,"vw":17.299608},{"c":17.28,"h":17.28,"l":17.275,"n":7,"o":17.275,"t":"2026-10-06T18:30:00Z","v":750,"vw":17.277667},{"c":17.285,"h":17.29,"l":17.275,"n":40,"o":17.275,"t":"2026-10-06T18:45:00Z","v":4619,"vw":17.283617},{"c":17.29,"h":17.29,"l":17.285,"n":18,"o":17.285,"t":"2026-10-06T19:00:00Z","v":3401,"vw":17.286719},{"c":17.32,"h":17.32,"l":17.2901,"n":77,"o":17.2902,"t":"2026-10-06T19:15:00Z","v":26351,"vw":17.294466},{"c":17.3,"h":17.32,"l":17.3,"n":108,"o":17.3101,"t":"2026-10-06T19:30:00Z","v":28359,"vw":17.310034},{"c":17.29,"h":17.32,"l":17.29,"n":72,"o":17.3001,"t":"2026-10-06T19:45:00Z","v":15143,"vw":17.29655},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-10-06T20:00:00Z","v":371,"vw":17.29},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-07T12:30:00Z","v":150,"vw":17.4},{"c":17.28,"h":17.28,"l":17.28,"n":6,"o":17.28,"t":"2026-10-07T13:15:00Z","v":332,"vw":17.28},{"c":17.29,"h":17.29,"l":17.24,"n":30,"o":17.29,"t":"2026-10-07T13:30:00Z","v":4198,"vw":17.259389},{"c":17.36,"h":17.36,"l":17.34,"n":15,"o":17.34,"t":"2026-10-07T13:45:00Z","v":2611,"vw":17.358},{"c":17.3401,"h":17.3774,"l":17.3401,"n":20,"o":17.37,"t":"2026-10-07T14:00:00Z","v":1404,"vw":17.365377},{"c":17.365,"h":17.365,"l":17.34,"n":23,"o":17.345,"t":"2026-10-07T14:15:00Z","v":2778,"vw":17.346243},{"c":17.365,"h":17.37,"l":17.355,"n":18,"o":17.355,"t":"2026-10-07T14:30:00Z","v":1912,"vw":17.367024},{"c":17.365,"h":17.365,"l":17.36,"n":5,"o":17.365,"t":"2026-10-07T14:45:00Z","v":644,"vw":17.361818},{"c":17.37,"h":17.37,"l":17.335,"n":88,"o":17.335,"t":"2026-10-07T15:00:00Z","v":13263,"vw":17.352052},{"c":17.385,"h":17.385,"l":17.36,"n":20,"o":17.365,"t":"2026-10-07T15:15:00Z","v":1914,"vw":17.370529},{"c":17.37,"h":17.38,"l":17.35,"n":62,"o":17.38,"t":"2026-10-07T15:30:00Z","v":6615,"vw":17.363376},{"c":17.34,"h":17.38,"l":17.335,"n":61,"o":17.375,"t":"2026-10-07T15:45:00Z","v":6034,"vw":17.372856},{"c":17.345,"h":17.35,"l":17.335,"n":20,"o":17.34,"t":"2026-10-07T16:00:00Z","v":1798,"vw":17.342677},{"c":17.33,"h":17.3401,"l":17.33,"n":22,"o":17.3401,"t":"2026-10-07T16:15:00Z","v":3944,"vw":17.336126},{"c":17.315,"h":17.32,"l":17.31,"n":19,"o":17.32,"t":"2026-10-07T16:30:00Z","v":648,"vw":17.314682},{"c":17.315,"h":17.315,"l":17.31,"n":5,"o":17.31,"t":"2026-10-07T16:45:00Z","v":592,"vw":17.311689},{"c":17.2803,"h":17.335,"l":17.28,"n":41,"o":17.315,"t":"2026-10-07T17:00:00Z","v":6660,"vw":17.301847},{"c":17.2801,"h":17.2801,"l":17.2801,"n":2,"o":17.2801,"t":"2026-10-07T17:15:00Z","v":278,"vw":17.2801},{"c":17.29,"h":17.29,"l":17.285,"n":16,"o":17.285,"t":"2026-10-07T17:30:00Z","v":1326,"vw":17.286538},{"c":17.34,"h":17.34,"l":17.3001,"n":26,"o":17.315,"t":"2026-10-07T17:45:00Z","v":12154,"vw":17.311274},{"c":17.33,"h":17.34,"l":17.33,"n":24,"o":17.33,"t":"2026-10-07T18:00:00Z","v":1871,"vw":17.336444},{"c":17.325,"h":17.325,"l":17.32,"n":5,"o":17.32,"t":"2026-10-07T18:15:00Z","v":396,"vw":17.322},{"c":17.325,"h":17.349,"l":17.321,"n":26,"o":17.321,"t":"2026-10-07T18:30:00Z","v":3199,"vw":17.334751},{"c":17.31,"h":17.34,"l":17.305,"n":421,"o":17.325,"t":"2026-10-07T18:45:00Z","v":161564,"vw":17.320128},{"c":17.295,"h":17.31,"l":17.29,"n":231,"o":17.305,"t":"2026-10-07T19:00:00Z","v":134271,"vw":17.296398},{"c":17.291,"h":17.3,"l":17.28,"n":508,"o":17.295,"t":"2026-10-07T19:15:00Z","v":352354,"vw":17.287075},{"c":17.3,"h":17.31,"l":17.28,"n":1227,"o":17.29,"t":"2026-10-07T19:30:00Z","v":470720,"vw":17.287812},{"c":17.32,"h":17.345,"l":17.295,"n":147,"o":17.3,"t":"2026-10-07T19:45:00Z","v":35432,"vw":17.324163},{"c":17.32,"h":17.32,"l":17.32,"n":6,"o":17.32,"t":"2026-10-07T20:00:00Z","v":290,"vw":17.32},{"c":17.32,"h":17.32,"l":17.31,"n":4,"o":17.31,"t":"2026-10-07T20:30:00Z","v":801,"vw":17.31125},{"c":17.21,"h":17.245,"l":17.21,"n":69,"o":17.24,"t":"2026-10-08T13:30:00Z","v":14609,"vw":17.218275},{"c":17.205,"h":17.2101,"l":17.1919,"n":25,"o":17.2101,"t":"2026-10-08T13:45:00Z","v":4624,"vw":17.205865},{"c":17.16,"h":17.205,"l":17.15,"n":63,"o":17.205,"t":"2026-10-08T14:00:00Z","v":8719,"vw":17.174978},{"c":17.165,"h":17.17,"l":17.145,"n":37,"o":17.145,"t":"2026-10-08T14:15:00Z","v":5616,"vw":17.156902},{"c":17.135,"h":17.16,"l":17.125,"n":40,"o":17.16,"t":"2026-10-08T14:30:00Z","v":3931,"vw":17.142728},{"c":17.13,"h":17.135,"l":17.13,"n":4,"o":17.135,"t":"2026-10-08T14:45:00Z","v":304,"vw":17.131667},{"c":17.15,"h":17.15,"l":17.14,"n":7,"o":17.14,"t":"2026-10-08T15:00:00Z","v":700,"vw":17.145812},{"c":17.16,"h":17.16,"l":17.15,"n":18,"o":17.15,"t":"2026-10-08T15:15:00Z","v":1821,"vw":17.157708},{"c":17.175,"h":17.175,"l":17.175,"n":1,"o":17.175,"t":"2026-10-08T15:30:00Z","v":200,"vw":17.175},{"c":17.195,"h":17.195,"l":17.175,"n":23,"o":17.1781,"t":"2026-10-08T15:45:00Z","v":2185,"vw":17.182823},{"c":17.2,"h":17.2,"l":17.195,"n":3,"o":17.195,"t":"2026-10-08T16:00:00Z","v":226,"vw":17.1975},{"c":17.2,"h":17.21,"l":17.195,"n":38,"o":17.2,"t":"2026-10-08T16:15:00Z","v":2664,"vw":17.202632},{"c":17.2,"h":17.2,"l":17.2,"n":6,"o":17.2,"t":"2026-10-08T16:30:00Z","v":376,"vw":17.2},{"c":17.2314,"h":17.2314,"l":17.205,"n":8,"o":17.205,"t":"2026-10-08T16:45:00Z","v":1136,"vw":17.2202},{"c":17.28,"h":17.28,"l":17.2101,"n":16,"o":17.23,"t":"2026-10-08T17:00:00Z","v":1492,"vw":17.245454},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-08T17:15:00Z","v":122,"vw":17.3},{"c":17.32,"h":17.32,"l":17.3001,"n":12,"o":17.3001,"t":"2026-10-08T17:30:00Z","v":986,"vw":17.309882},{"c":17.29,"h":17.32,"l":17.285,"n":118,"o":17.285,"t":"2026-10-08T17:45:00Z","v":17985,"vw":17.306454},{"c":17.26,"h":17.29,"l":17.2503,"n":57,"o":17.29,"t":"2026-10-08T18:00:00Z","v":8889,"vw":17.259639},{"c":17.26,"h":17.265,"l":17.245,"n":47,"o":17.255,"t":"2026-10-08T18:15:00Z","v":4876,"vw":17.25703},{"c":17.26,"h":17.26,"l":17.252,"n":7,"o":17.26,"t":"2026-10-08T18:30:00Z","v":863,"vw":17.25495},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-08T18:45:00Z","v":333,"vw":17.26},{"c":17.255,"h":17.27,"l":17.255,"n":56,"o":17.2601,"t":"2026-10-08T19:00:00Z","v":8520,"vw":17.262897},{"c":17.255,"h":17.255,"l":17.245,"n":80,"o":17.245,"t":"2026-10-08T19:15:00Z","v":11830,"vw":17.252361},{"c":17.23,"h":17.255,"l":17.225,"n":105,"o":17.255,"t":"2026-10-08T19:30:00Z","v":20976,"vw":17.239727},{"c":17.25,"h":17.265,"l":17.205,"n":262,"o":17.2201,"t":"2026-10-08T19:45:00Z","v":43371,"vw":17.235497},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-08T20:00:00Z","v":140,"vw":17.25},{"c":17.04,"h":17.06,"l":17.04,"n":11,"o":17.06,"t":"2026-10-09T13:30:00Z","v":526,"vw":17.055012},{"c":17.055,"h":17.055,"l":17.035,"n":8,"o":17.035,"t":"2026-10-09T13:45:00Z","v":1486,"vw":17.041757},{"c":17.05,"h":17.05,"l":17.05,"n":12,"o":17.05,"t":"2026-10-09T14:00:00Z","v":779,"vw":17.05},{"c":17.04,"h":17.04,"l":17.03,"n":30,"o":17.04,"t":"2026-10-09T14:15:00Z","v":2098,"vw":17.039104},{"c":17.055,"h":17.055,"l":17.05,"n":6,"o":17.055,"t":"2026-10-09T14:30:00Z","v":412,"vw":17.052597},{"c":17.03,"h":17.0498,"l":17.0203,"n":22,"o":17.0498,"t":"2026-10-09T14:45:00Z","v":3963,"vw":17.044659},{"c":17.04,"h":17.04,"l":17.0101,"n":21,"o":17.02,"t":"2026-10-09T15:00:00Z","v":4340,"vw":17.017688},{"c":17.02,"h":17.025,"l":17.02,"n":6,"o":17.025,"t":"2026-10-09T15:15:00Z","v":836,"vw":17.023468},{"c":17.04,"h":17.04,"l":17.02,"n":59,"o":17.02,"t":"2026-10-09T15:30:00Z","v":28663,"vw":17.021588},{"c":17.04,"h":17.04,"l":17.039,"n":26,"o":17.04,"t":"2026-10-09T15:45:00Z","v":1191,"vw":17.039504},{"c":17.03,"h":17.04,"l":17.025,"n":23,"o":17.04,"t":"2026-10-09T16:00:00Z","v":707,"vw":17.032803},{"c":17.035,"h":17.035,"l":17.021,"n":4,"o":17.021,"t":"2026-10-09T16:15:00Z","v":711,"vw":17.023011},{"c":17.0301,"h":17.0319,"l":17.03,"n":5,"o":17.0319,"t":"2026-10-09T16:30:00Z","v":532,"vw":17.03116},{"c":17.04,"h":17.04,"l":17.025,"n":16,"o":17.025,"t":"2026-10-09T16:45:00Z","v":7074,"vw":17.030038},{"c":17.03,"h":17.04,"l":17.03,"n":51,"o":17.035,"t":"2026-10-09T17:00:00Z","v":2790,"vw":17.035338},{"c":17.01,"h":17.03,"l":17.01,"n":4,"o":17.03,"t":"2026-10-09T17:15:00Z","v":400,"vw":17.015},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-09T17:30:00Z","v":100,"vw":17.03},{"c":17,"h":17.03,"l":17,"n":19,"o":17.03,"t":"2026-10-09T17:45:00Z","v":1318,"vw":17.022976},{"c":17.005,"h":17.005,"l":17,"n":7,"o":17,"t":"2026-10-09T18:00:00Z","v":611,"vw":17.004167},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-09T18:15:00Z","v":285,"vw":17.01},{"c":17.0021,"h":17.01,"l":17.0021,"n":2,"o":17.01,"t":"2026-10-09T18:30:00Z","v":204,"vw":17.005973},{"c":17.01,"h":17.015,"l":16.995,"n":46,"o":17.005,"t":"2026-10-09T18:45:00Z","v":4397,"vw":17.002285},{"c":17.01,"h":17.015,"l":17.01,"n":17,"o":17.015,"t":"2026-10-09T19:00:00Z","v":2224,"vw":17.012072},{"c":17.01,"h":17.0118,"l":17,"n":59,"o":17.0001,"t":"2026-10-09T19:15:00Z","v":27003,"vw":17.003113},{"c":17.01,"h":17.02,"l":17,"n":50,"o":17.0099,"t":"2026-10-09T19:45:00Z","v":6877,"vw":17.009753},{"c":17.01,"h":17.01,"l":17.01,"n":6,"o":17.01,"t":"2026-10-09T20:00:00Z","v":391,"vw":17.01},{"c":16.93,"h":16.9399,"l":16.93,"n":28,"o":16.93,"t":"2026-10-12T13:30:00Z","v":5022,"vw":16.936626},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-12T13:45:00Z","v":361,"vw":16.935},{"c":16.93,"h":16.94,"l":16.93,"n":10,"o":16.94,"t":"2026-10-12T14:00:00Z","v":902,"vw":16.93375},{"c":16.91,"h":16.93,"l":16.91,"n":5,"o":16.93,"t":"2026-10-12T14:15:00Z","v":376,"vw":16.916331},{"c":16.9033,"h":16.915,"l":16.9,"n":31,"o":16.915,"t":"2026-10-12T15:00:00Z","v":2035,"vw":16.908468},{"c":16.9,"h":16.9,"l":16.9,"n":5,"o":16.9,"t":"2026-10-12T15:15:00Z","v":216,"vw":16.9},{"c":16.895,"h":16.895,"l":16.895,"n":1,"o":16.895,"t":"2026-10-12T15:45:00Z","v":100,"vw":16.895},{"c":16.89,"h":16.9,"l":16.88,"n":69,"o":16.89,"t":"2026-10-12T16:00:00Z","v":13444,"vw":16.890305},{"c":16.895,"h":16.895,"l":16.895,"n":2,"o":16.895,"t":"2026-10-12T16:15:00Z","v":300,"vw":16.895},{"c":16.91,"h":16.91,"l":16.895,"n":33,"o":16.895,"t":"2026-10-12T16:30:00Z","v":4416,"vw":16.906311},{"c":16.9026,"h":16.9118,"l":16.9026,"n":23,"o":16.91,"t":"2026-10-12T16:45:00Z","v":1309,"vw":16.910193},{"c":16.905,"h":16.905,"l":16.9,"n":11,"o":16.905,"t":"2026-10-12T17:00:00Z","v":2415,"vw":16.901597},{"c":16.9,"h":16.91,"l":16.9,"n":37,"o":16.9024,"t":"2026-10-12T17:15:00Z","v":4375,"vw":16.907438},{"c":16.9,"h":16.9014,"l":16.9,"n":8,"o":16.9,"t":"2026-10-12T18:00:00Z","v":666,"vw":16.90035},{"c":16.9037,"h":16.9037,"l":16.9037,"n":1,"o":16.9037,"t":"2026-10-12T18:15:00Z","v":700,"vw":16.9037},{"c":16.895,"h":16.895,"l":16.895,"n":1,"o":16.895,"t":"2026-10-12T18:45:00Z","v":100,"vw":16.895},{"c":16.905,"h":16.905,"l":16.895,"n":28,"o":16.895,"t":"2026-10-12T19:00:00Z","v":3140,"vw":16.898544},{"c":16.915,"h":16.915,"l":16.9005,"n":68,"o":16.9005,"t":"2026-10-12T19:15:00Z","v":16605,"vw":16.906395},{"c":16.92,"h":16.92,"l":16.905,"n":74,"o":16.91,"t":"2026-10-12T19:45:00Z","v":13177,"vw":16.912314},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-10-12T20:00:00Z","v":152,"vw":16.91},{"c":16.87,"h":16.8901,"l":16.87,"n":21,"o":16.87,"t":"2026-10-13T13:30:00Z","v":2876,"vw":16.873728},{"c":16.835,"h":16.85,"l":16.83,"n":27,"o":16.85,"t":"2026-10-13T13:45:00Z","v":1386,"vw":16.834921},{"c":16.845,"h":16.8508,"l":16.835,"n":63,"o":16.84,"t":"2026-10-13T14:00:00Z","v":9716,"vw":16.845474},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-13T14:15:00Z","v":400,"vw":16.85},{"c":16.835,"h":16.8451,"l":16.83,"n":77,"o":16.845,"t":"2026-10-13T14:30:00Z","v":13260,"vw":16.840204},{"c":16.84,"h":16.84,"l":16.835,"n":16,"o":16.84,"t":"2026-10-13T14:45:00Z","v":1704,"vw":16.838891},{"c":16.85,"h":16.855,"l":16.845,"n":23,"o":16.845,"t":"2026-10-13T15:00:00Z","v":1835,"vw":16.85014},{"c":16.85,"h":16.85,"l":16.84,"n":25,"o":16.85,"t":"2026-10-13T15:15:00Z","v":1963,"vw":16.847567},{"c":16.835,"h":16.85,"l":16.835,"n":5,"o":16.85,"t":"2026-10-13T15:30:00Z","v":600,"vw":16.841},{"c":16.84,"h":16.845,"l":16.835,"n":16,"o":16.835,"t":"2026-10-13T15:45:00Z","v":3626,"vw":16.838332},{"c":16.835,"h":16.845,"l":16.8301,"n":35,"o":16.84,"t":"2026-10-13T16:00:00Z","v":3504,"vw":16.838686},{"c":16.85,"h":16.85,"l":16.8301,"n":19,"o":16.84,"t":"2026-10-13T16:15:00Z","v":2341,"vw":16.836421},{"c":16.835,"h":16.845,"l":16.835,"n":4,"o":16.845,"t":"2026-10-13T16:30:00Z","v":683,"vw":16.843285},{"c":16.85,"h":16.865,"l":16.83,"n":237,"o":16.835,"t":"2026-10-13T16:45:00Z","v":44683,"vw":16.847353},{"c":16.855,"h":16.855,"l":16.855,"n":3,"o":16.855,"t":"2026-10-13T17:00:00Z","v":201,"vw":16.855},{"c":16.855,"h":16.855,"l":16.855,"n":1,"o":16.855,"t":"2026-10-13T17:30:00Z","v":900,"vw":16.855},{"c":16.855,"h":16.86,"l":16.855,"n":4,"o":16.86,"t":"2026-10-13T17:45:00Z","v":400,"vw":16.85625},{"c":16.875,"h":16.91,"l":16.85,"n":113,"o":16.86,"t":"2026-10-13T18:00:00Z","v":11781,"vw":16.873858},{"c":16.865,"h":16.87,"l":16.855,"n":37,"o":16.87,"t":"2026-10-13T18:15:00Z","v":4026,"vw":16.85972},{"c":16.865,"h":16.865,"l":16.86,"n":7,"o":16.86,"t":"2026-10-13T18:30:00Z","v":750,"vw":16.864333},{"c":16.87,"h":16.875,"l":16.865,"n":17,"o":16.865,"t":"2026-10-13T18:45:00Z","v":1661,"vw":16.870916},{"c":16.865,"h":16.875,"l":16.865,"n":26,"o":16.875,"t":"2026-10-13T19:00:00Z","v":2296,"vw":16.869009},{"c":16.865,"h":16.87,"l":16.86,"n":52,"o":16.87,"t":"2026-10-13T19:15:00Z","v":5966,"vw":16.865564},{"c":16.865,"h":16.8781,"l":16.865,"n":54,"o":16.865,"t":"2026-10-13T19:30:00Z","v":10658,"vw":16.868007},{"c":16.87,"h":16.89,"l":16.865,"n":57,"o":16.865,"t":"2026-10-13T19:45:00Z","v":8023,"vw":16.877057},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-13T20:00:00Z","v":102,"vw":16.87},{"c":16.67,"h":16.69,"l":16.67,"n":13,"o":16.69,"t":"2026-10-14T12:30:00Z","v":2438,"vw":16.672481},{"c":16.65,"h":16.66,"l":16.64,"n":30,"o":16.66,"t":"2026-10-14T13:30:00Z","v":4320,"vw":16.651976},{"c":16.6799,"h":16.68,"l":16.63,"n":124,"o":16.65,"t":"2026-10-14T13:45:00Z","v":16589,"vw":16.649526},{"c":16.705,"h":16.71,"l":16.675,"n":34,"o":16.675,"t":"2026-10-14T14:00:00Z","v":5779,"vw":16.694694},{"c":16.685,"h":16.705,"l":16.685,"n":9,"o":16.705,"t":"2026-10-14T14:15:00Z","v":1543,"vw":16.695264},{"c":16.69,"h":16.69,"l":16.67,"n":14,"o":16.685,"t":"2026-10-14T14:30:00Z","v":1071,"vw":16.683333},{"c":16.68,"h":16.69,"l":16.68,"n":5,"o":16.69,"t":"2026-10-14T14:45:00Z","v":388,"vw":16.686667},{"c":16.7,"h":16.7,"l":16.675,"n":76,"o":16.675,"t":"2026-10-14T15:00:00Z","v":6888,"vw":16.692329},{"c":16.7327,"h":16.7327,"l":16.715,"n":15,"o":16.72,"t":"2026-10-14T15:15:00Z","v":1900,"vw":16.720669},{"c":16.74,"h":16.74,"l":16.7321,"n":12,"o":16.7321,"t":"2026-10-14T15:30:00Z","v":3451,"vw":16.733823},{"c":16.73,"h":16.74,"l":16.722,"n":29,"o":16.74,"t":"2026-10-14T15:45:00Z","v":12603,"vw":16.730312},{"c":16.745,"h":16.745,"l":16.73,"n":10,"o":16.73,"t":"2026-10-14T16:00:00Z","v":2650,"vw":16.739056},{"c":16.745,"h":16.75,"l":16.74,"n":21,"o":16.75,"t":"2026-10-14T16:15:00Z","v":2984,"vw":16.744196},{"c":16.74,"h":16.755,"l":16.735,"n":22,"o":16.75,"t":"2026-10-14T16:30:00Z","v":2524,"vw":16.746698},{"c":16.735,"h":16.75,"l":16.735,"n":12,"o":16.745,"t":"2026-10-14T16:45:00Z","v":1801,"vw":16.743822},{"c":16.73,"h":16.73,"l":16.72,"n":33,"o":16.73,"t":"2026-10-14T17:00:00Z","v":5135,"vw":16.723812},{"c":16.765,"h":16.765,"l":16.74,"n":44,"o":16.75,"t":"2026-10-14T17:15:00Z","v":6540,"vw":16.75181},{"c":16.76,"h":16.77,"l":16.76,"n":12,"o":16.77,"t":"2026-10-14T17:30:00Z","v":1458,"vw":16.76149},{"c":16.745,"h":16.75,"l":16.745,"n":7,"o":16.75,"t":"2026-10-14T17:45:00Z","v":520,"vw":16.748428},{"c":16.775,"h":16.78,"l":16.741,"n":46,"o":16.741,"t":"2026-10-14T18:00:00Z","v":8126,"vw":16.763934},{"c":16.815,"h":16.815,"l":16.77,"n":76,"o":16.78,"t":"2026-10-14T18:15:00Z","v":8645,"vw":16.780898},{"c":16.8001,"h":16.81,"l":16.795,"n":12,"o":16.81,"t":"2026-10-14T18:30:00Z","v":2596,"vw":16.801997},{"c":16.81,"h":16.81,"l":16.805,"n":7,"o":16.805,"t":"2026-10-14T18:45:00Z","v":682,"vw":16.8075},{"c":16.81,"h":16.815,"l":16.805,"n":15,"o":16.805,"t":"2026-10-14T19:00:00Z","v":1986,"vw":16.809055},{"c":16.8,"h":16.8025,"l":16.795,"n":7,"o":16.8,"t":"2026-10-14T19:15:00Z","v":1100,"vw":16.80075},{"c":16.79,"h":16.795,"l":16.785,"n":19,"o":16.795,"t":"2026-10-14T19:30:00Z","v":1766,"vw":16.791303},{"c":16.79,"h":16.8,"l":16.7819,"n":37,"o":16.79,"t":"2026-10-14T19:45:00Z","v":5405,"vw":16.790467},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-14T20:00:00Z","v":807,"vw":16.79},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-14T23:15:00Z","v":100,"vw":16.78},{"c":16.89,"h":16.89,"l":16.89,"n":9,"o":16.89,"t":"2026-10-15T12:15:00Z","v":699,"vw":16.89},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T13:00:00Z","v":600,"vw":16.79},{"c":16.9768,"h":16.99,"l":16.95,"n":53,"o":16.95,"t":"2026-10-15T13:30:00Z","v":4197,"vw":16.963438},{"c":17.045,"h":17.045,"l":16.98,"n":11,"o":16.98,"t":"2026-10-15T13:45:00Z","v":1300,"vw":17.008976},{"c":16.97,"h":17.044,"l":16.965,"n":23,"o":17.044,"t":"2026-10-15T14:00:00Z","v":2173,"vw":16.997983},{"c":16.96,"h":16.975,"l":16.95,"n":27,"o":16.975,"t":"2026-10-15T14:15:00Z","v":2437,"vw":16.961739},{"c":16.94,"h":16.98,"l":16.94,"n":21,"o":16.965,"t":"2026-10-15T14:30:00Z","v":3115,"vw":16.958011},{"c":16.91,"h":16.93,"l":16.9,"n":134,"o":16.93,"t":"2026-10-15T14:45:00Z","v":23045,"vw":16.910617},{"c":16.88,"h":16.92,"l":16.88,"n":17,"o":16.915,"t":"2026-10-15T15:00:00Z","v":3373,"vw":16.911385},{"c":16.88,"h":16.9,"l":16.855,"n":26,"o":16.88,"t":"2026-10-15T15:15:00Z","v":3980,"vw":16.87332},{"c":16.89,"h":16.91,"l":16.88,"n":50,"o":16.8801,"t":"2026-10-15T15:30:00Z","v":10650,"vw":16.890165},{"c":16.86,"h":16.895,"l":16.855,"n":24,"o":16.895,"t":"2026-10-15T15:45:00Z","v":3999,"vw":16.877038},{"c":16.89,"h":16.89,"l":16.87,"n":6,"o":16.87,"t":"2026-10-15T16:00:00Z","v":600,"vw":16.880833},{"c":16.91,"h":16.91,"l":16.89,"n":15,"o":16.89,"t":"2026-10-15T16:15:00Z","v":2940,"vw":16.899655},{"c":16.915,"h":16.915,"l":16.9,"n":6,"o":16.9,"t":"2026-10-15T16:30:00Z","v":600,"vw":16.9025},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-15T17:00:00Z","v":100,"vw":16.91},{"c":16.915,"h":16.92,"l":16.905,"n":20,"o":16.905,"t":"2026-10-15T17:30:00Z","v":3532,"vw":16.911652},{"c":16.91,"h":16.91,"l":16.895,"n":23,"o":16.905,"t":"2026-10-15T17:45:00Z","v":3533,"vw":16.902104},{"c":16.93,"h":16.93,"l":16.92,"n":6,"o":16.92,"t":"2026-10-15T18:00:00Z","v":1350,"vw":16.923519},{"c":16.93,"h":16.935,"l":16.92,"n":18,"o":16.925,"t":"2026-10-15T18:15:00Z","v":2072,"vw":16.925206},{"c":16.92,"h":16.925,"l":16.92,"n":2,"o":16.925,"t":"2026-10-15T18:30:00Z","v":278,"vw":16.92259},{"c":16.925,"h":16.925,"l":16.915,"n":21,"o":16.92,"t":"2026-10-15T18:45:00Z","v":3165,"vw":16.921958},{"c":16.915,"h":16.93,"l":16.915,"n":19,"o":16.9274,"t":"2026-10-15T19:00:00Z","v":1925,"vw":16.920447},{"c":16.89,"h":16.91,"l":16.89,"n":4,"o":16.91,"t":"2026-10-15T19:15:00Z","v":627,"vw":16.906667},{"c":16.89,"h":16.9,"l":16.89,"n":16,"o":16.9,"t":"2026-10-15T19:30:00Z","v":2550,"vw":16.893959},{"c":16.9,"h":16.9,"l":16.885,"n":44,"o":16.895,"t":"2026-10-15T19:45:00Z","v":5397,"vw":16.891738},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-15T20:00:00Z","v":395,"vw":16.9},{"c":16.9418,"h":16.9418,"l":16.93,"n":5,"o":16.93,"t":"2026-10-16T13:30:00Z","v":598,"vw":16.939212},{"c":16.96,"h":16.96,"l":16.95,"n":4,"o":16.95,"t":"2026-10-16T13:45:00Z","v":450,"vw":16.957778},{"c":17,"h":17.02,"l":16.99,"n":30,"o":16.99,"t":"2026-10-16T14:00:00Z","v":4479,"vw":16.998134},{"c":16.995,"h":17,"l":16.995,"n":2,"o":17,"t":"2026-10-16T14:15:00Z","v":200,"vw":16.9975},{"c":16.99,"h":16.9939,"l":16.98,"n":7,"o":16.9939,"t":"2026-10-16T14:30:00Z","v":415,"vw":16.988475},{"c":16.975,"h":16.98,"l":16.975,"n":8,"o":16.975,"t":"2026-10-16T14:45:00Z","v":2464,"vw":16.975415},{"c":16.985,"h":16.995,"l":16.9799,"n":34,"o":16.9799,"t":"2026-10-16T15:00:00Z","v":4489,"vw":16.989522},{"c":16.9618,"h":16.975,"l":16.9618,"n":9,"o":16.975,"t":"2026-10-16T15:15:00Z","v":863,"vw":16.967073},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-16T15:45:00Z","v":100,"vw":16.94},{"c":16.96,"h":16.96,"l":16.935,"n":13,"o":16.935,"t":"2026-10-16T16:00:00Z","v":1398,"vw":16.938913},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-16T16:15:00Z","v":171,"vw":16.93},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-16T16:30:00Z","v":100,"vw":16.92},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-10-16T16:45:00Z","v":200,"vw":16.905},{"c":16.9,"h":16.915,"l":16.89,"n":9,"o":16.9,"t":"2026-10-16T17:00:00Z","v":4233,"vw":16.902621},{"c":16.9,"h":16.9033,"l":16.895,"n":8,"o":16.895,"t":"2026-10-16T17:15:00Z","v":1518,"vw":16.90165},{"c":16.94,"h":16.94,"l":16.9001,"n":47,"o":16.9001,"t":"2026-10-16T17:30:00Z","v":15436,"vw":16.909462},{"c":16.935,"h":16.935,"l":16.9311,"n":5,"o":16.932,"t":"2026-10-16T17:45:00Z","v":1037,"vw":16.931767},{"c":16.945,"h":16.945,"l":16.945,"n":2,"o":16.945,"t":"2026-10-16T18:00:00Z","v":101,"vw":16.945},{"c":16.925,"h":16.94,"l":16.92,"n":74,"o":16.94,"t":"2026-10-16T18:15:00Z","v":265965,"vw":16.920185},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-16T18:30:00Z","v":316,"vw":16.93},{"c":16.95,"h":16.95,"l":16.945,"n":2,"o":16.945,"t":"2026-10-16T18:45:00Z","v":500,"vw":16.948},{"c":16.965,"h":16.965,"l":16.9619,"n":7,"o":16.965,"t":"2026-10-16T19:15:00Z","v":538,"vw":16.964114},{"c":16.99,"h":16.9968,"l":16.97,"n":6,"o":16.97,"t":"2026-10-16T19:30:00Z","v":988,"vw":16.989219},{"c":16.995,"h":17,"l":16.995,"n":9,"o":17,"t":"2026-10-16T19:45:00Z","v":806,"vw":16.99835},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-19T12:45:00Z","v":290,"vw":17.05},{"c":16.94,"h":16.95,"l":16.94,"n":8,"o":16.95,"t":"2026-10-19T13:30:00Z","v":336,"vw":16.945177},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T13:45:00Z","v":300,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":3,"o":16.97,"t":"2026-10-19T14:00:00Z","v":272,"vw":16.97},{"c":16.93,"h":16.955,"l":16.93,"n":8,"o":16.955,"t":"2026-10-19T14:15:00Z","v":966,"vw":16.943121},{"c":16.95,"h":16.95,"l":16.94,"n":15,"o":16.94,"t":"2026-10-19T14:30:00Z","v":1254,"vw":16.9425},{"c":16.945,"h":16.9499,"l":16.94,"n":14,"o":16.94,"t":"2026-10-19T15:00:00Z","v":1473,"vw":16.94165},{"c":16.935,"h":16.9381,"l":16.9301,"n":4,"o":16.9381,"t":"2026-10-19T15:15:00Z","v":543,"vw":16.93434},{"c":16.9301,"h":16.9301,"l":16.9301,"n":1,"o":16.9301,"t":"2026-10-19T15:30:00Z","v":124,"vw":16.9301},{"c":16.92,"h":16.93,"l":16.92,"n":4,"o":16.93,"t":"2026-10-19T15:45:00Z","v":710,"vw":16.923205},{"c":16.91,"h":16.91,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T16:00:00Z","v":200,"vw":16.905},{"c":16.93,"h":16.93,"l":16.92,"n":3,"o":16.92,"t":"2026-10-19T16:15:00Z","v":214,"vw":16.925},{"c":16.9301,"h":16.9348,"l":16.93,"n":5,"o":16.9348,"t":"2026-10-19T16:30:00Z","v":2381,"vw":16.934139},{"c":16.935,"h":16.935,"l":16.93,"n":3,"o":16.93,"t":"2026-10-19T16:45:00Z","v":274,"vw":16.9325},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-19T17:15:00Z","v":115,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-19T17:30:00Z","v":400,"vw":16.94},{"c":16.97,"h":16.97,"l":16.96,"n":8,"o":16.96,"t":"2026-10-19T17:45:00Z","v":2485,"vw":16.967083},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-19T18:00:00Z","v":100,"vw":16.975},{"c":16.97,"h":16.97,"l":16.97,"n":10,"o":16.97,"t":"2026-10-19T18:15:00Z","v":878,"vw":16.97},{"c":16.96,"h":16.975,"l":16.96,"n":22,"o":16.975,"t":"2026-10-19T18:45:00Z","v":6817,"vw":16.972719},{"c":16.965,"h":16.965,"l":16.965,"n":4,"o":16.965,"t":"2026-10-19T19:00:00Z","v":771,"vw":16.965},{"c":16.945,"h":16.9691,"l":16.94,"n":7,"o":16.9691,"t":"2026-10-19T19:45:00Z","v":2583,"vw":16.960646},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T20:00:00Z","v":132,"vw":16.94},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T20:45:00Z","v":100,"vw":17},{"c":16.905,"h":16.92,"l":16.89,"n":70,"o":16.91,"t":"2026-10-20T13:30:00Z","v":10842,"vw":16.903186},{"c":16.925,"h":16.925,"l":16.92,"n":2,"o":16.92,"t":"2026-10-20T13:45:00Z","v":200,"vw":16.9225},{"c":16.91,"h":16.925,"l":16.91,"n":4,"o":16.925,"t":"2026-10-20T14:00:00Z","v":800,"vw":16.919375},{"c":16.95,"h":16.95,"l":16.91,"n":19,"o":16.91,"t":"2026-10-20T14:15:00Z","v":1748,"vw":16.945291},{"c":16.95,"h":16.9522,"l":16.945,"n":10,"o":16.95,"t":"2026-10-20T14:30:00Z","v":1500,"vw":16.949805},{"c":16.935,"h":16.94,"l":16.935,"n":2,"o":16.94,"t":"2026-10-20T14:45:00Z","v":478,"vw":16.936046},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-20T15:00:00Z","v":100,"vw":16.935},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-20T15:15:00Z","v":200,"vw":16.92},{"c":16.905,"h":16.91,"l":16.905,"n":5,"o":16.91,"t":"2026-10-20T15:30:00Z","v":293,"vw":16.9075},{"c":16.88,"h":16.9,"l":16.88,"n":9,"o":16.9,"t":"2026-10-20T15:45:00Z","v":616,"vw":16.891315},{"c":16.87,"h":16.885,"l":16.87,"n":42,"o":16.88,"t":"2026-10-20T16:00:00Z","v":5917,"vw":16.879576},{"c":16.875,"h":16.875,"l":16.865,"n":35,"o":16.87,"t":"2026-10-20T16:15:00Z","v":6131,"vw":16.870333},{"c":16.875,"h":16.875,"l":16.875,"n":1,"o":16.875,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.875},{"c":16.8501,"h":16.855,"l":16.85,"n":11,"o":16.855,"t":"2026-10-20T17:00:00Z","v":1634,"vw":16.852466},{"c":16.85,"h":16.85,"l":16.85,"n":5,"o":16.85,"t":"2026-10-20T17:15:00Z","v":496,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.87},{"c":16.865,"h":16.865,"l":16.865,"n":1,"o":16.865,"t":"2026-10-20T17:45:00Z","v":102,"vw":16.865},{"c":16.875,"h":16.8801,"l":16.875,"n":8,"o":16.88,"t":"2026-10-20T18:30:00Z","v":800,"vw":16.879413},{"c":16.88,"h":16.88,"l":16.875,"n":4,"o":16.875,"t":"2026-10-20T18:45:00Z","v":400,"vw":16.87875},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-10-20T19:00:00Z","v":235,"vw":16.875},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-20T19:15:00Z","v":100,"vw":16.88},{"c":16.875,"h":16.88,"l":16.87,"n":29,"o":16.875,"t":"2026-10-20T19:30:00Z","v":4768,"vw":16.874454},{"c":16.875,"h":16.88,"l":16.875,"n":12,"o":16.875,"t":"2026-10-20T19:45:00Z","v":1525,"vw":16.876067},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-21T12:30:00Z","v":150,"vw":16.93},{"c":16.86,"h":16.86,"l":16.86,"n":6,"o":16.86,"t":"2026-10-21T13:30:00Z","v":728,"vw":16.86},{"c":16.88,"h":16.89,"l":16.87,"n":13,"o":16.89,"t":"2026-10-21T13:45:00Z","v":4296,"vw":16.872906},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-21T14:00:00Z","v":200,"vw":16.88},{"c":16.85,"h":16.86,"l":16.844,"n":29,"o":16.86,"t":"2026-10-21T14:15:00Z","v":5657,"vw":16.851905},{"c":16.85,"h":16.85,"l":16.83,"n":26,"o":16.83,"t":"2026-10-21T14:45:00Z","v":8661,"vw":16.833274},{"c":16.8326,"h":16.8326,"l":16.8326,"n":1,"o":16.8326,"t":"2026-10-21T15:00:00Z","v":100,"vw":16.8326},{"c":16.84,"h":16.84,"l":16.83,"n":3,"o":16.83,"t":"2026-10-21T15:15:00Z","v":265,"vw":16.835},{"c":16.825,"h":16.83,"l":16.825,"n":8,"o":16.83,"t":"2026-10-21T15:30:00Z","v":1050,"vw":16.825556},{"c":16.825,"h":16.83,"l":16.825,"n":9,"o":16.825,"t":"2026-10-21T15:45:00Z","v":1708,"vw":16.828125},{"c":16.82,"h":16.82,"l":16.82,"n":6,"o":16.82,"t":"2026-10-21T16:00:00Z","v":294,"vw":16.82},{"c":16.82,"h":16.83,"l":16.8199,"n":12,"o":16.8199,"t":"2026-10-21T16:15:00Z","v":6258,"vw":16.820415},{"c":16.835,"h":16.84,"l":16.83,"n":11,"o":16.83,"t":"2026-10-21T16:30:00Z","v":1312,"vw":16.838586},{"c":16.835,"h":16.835,"l":16.835,"n":3,"o":16.835,"t":"2026-10-21T16:45:00Z","v":203,"vw":16.835},{"c":16.83,"h":16.85,"l":16.83,"n":14,"o":16.83,"t":"2026-10-21T17:00:00Z","v":2083,"vw":16.832371},{"c":16.83,"h":16.83,"l":16.8299,"n":7,"o":16.8299,"t":"2026-10-21T17:15:00Z","v":2283,"vw":16.829917},{"c":16.835,"h":16.835,"l":16.83,"n":34,"o":16.835,"t":"2026-10-21T17:30:00Z","v":4928,"vw":16.832342},{"c":16.845,"h":16.85,"l":16.8401,"n":10,"o":16.85,"t":"2026-10-21T18:00:00Z","v":1910,"vw":16.842933},{"c":16.8371,"h":16.84,"l":16.8371,"n":6,"o":16.84,"t":"2026-10-21T18:30:00Z","v":2811,"vw":16.837315},{"c":16.81,"h":16.83,"l":16.81,"n":3,"o":16.83,"t":"2026-10-21T18:45:00Z","v":213,"vw":16.82},{"c":16.78,"h":16.78,"l":16.775,"n":4,"o":16.78,"t":"2026-10-21T19:00:00Z","v":546,"vw":16.778876},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-21T19:15:00Z","v":200,"vw":16.81},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-21T19:30:00Z","v":594,"vw":16.825},{"c":16.81,"h":16.825,"l":16.8,"n":22,"o":16.825,"t":"2026-10-21T19:45:00Z","v":1911,"vw":16.812109},{"c":16.842,"h":16.842,"l":16.8239,"n":16,"o":16.84,"t":"2026-10-22T13:30:00Z","v":1315,"vw":16.834559},{"c":16.885,"h":16.9,"l":16.85,"n":45,"o":16.85,"t":"2026-10-22T13:45:00Z","v":5914,"vw":16.882557},{"c":16.87,"h":16.87,"l":16.85,"n":10,"o":16.85,"t":"2026-10-22T14:00:00Z","v":640,"vw":16.86},{"c":16.885,"h":16.885,"l":16.88,"n":10,"o":16.885,"t":"2026-10-22T14:15:00Z","v":1146,"vw":16.883182},{"c":16.92,"h":16.92,"l":16.89,"n":26,"o":16.89,"t":"2026-10-22T14:30:00Z","v":1899,"vw":16.901154}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.625,"strike":19.643491558304312,"iv":0.7813591079568836,"gamma":0.09590754798839532,"theta":-0.022516505357750016,"vega":0.016564181035794327,"rho":0.003498220955579455,"breakevenPct":19.790139233477014},{"delta":0.35,"premium":0.625,"strike":18.60793865038152,"iv":0.6274332105280094,"gamma":0.12867884605422467,"theta":-0.019322029316059128,"vega":0.017613900465789915,"rho":0.00415142655258556,"breakevenPct":13.66985017955979}],"put":[{"delta":0.1,"premium":0.7267545945740687,"strike":7.513712516296269,"iv":2.838666120307562,"gamma":0.012772264567627034,"theta":-0.03079428512956341,"vega":0.006558119545570707,"rho":-0.0019529477138292334,"breakevenPct":59.88795554537707},{"delta":0.15,"premium":0.891637621602464,"strike":8.346131681876518,"iv":2.684381712287058,"gamma":0.0181341135964519,"theta":-0.02928799945425918,"vega":0.006860911575865993,"rho":-0.0027680871448982937,"breakevenPct":55.942706499562334},{"delta":0.2,"premium":1.0565206486308596,"strike":9.178550847456766,"iv":2.5300973042665538,"gamma":0.023495962625276763,"theta":-0.027781713778954956,"vega":0.00716370360616128,"rho":-0.003583226575967354,"breakevenPct":51.9974574537476},{"delta":0.25,"premium":1.2214036756592548,"strike":10.010970013037015,"iv":2.3758128962460496,"gamma":0.028857811654101628,"theta":-0.026275428103650727,"vega":0.0074664956364565655,"rho":-0.004398366007036415,"breakevenPct":48.05220840793286},{"delta":0.3,"premium":1.3862867026876502,"strike":10.843389178617263,"iv":2.2215284882255455,"gamma":0.03421966068292649,"theta":-0.024769142428346498,"vega":0.007769287666751851,"rho":-0.005213505438105475,"breakevenPct":44.106959362118126},{"delta":0.35,"premium":1.5511697297160456,"strike":11.675808344197513,"iv":2.0672440802050414,"gamma":0.03958150971175135,"theta":-0.023262856753042273,"vega":0.008072079697047138,"rho":-0.006028644869174535,"breakevenPct":40.16171031630339},{"delta":0.4,"premium":1.7160527567444412,"strike":12.508227509777761,"iv":1.912959672184537,"gamma":0.04494335874057623,"theta":-0.021756571077738044,"vega":0.008374871727342425,"rho":-0.006843784300243596,"breakevenPct":36.21646127048865},{"delta":0.45,"premium":1.8809357837728367,"strike":13.34064667535801,"iv":1.7586752641640329,"gamma":0.05030520776940109,"theta":-0.020250285402433815,"vega":0.008677663757637712,"rho":-0.007658923731312656,"breakevenPct":32.27121222467392},{"delta":0.5,"premium":2.045818810801232,"strike":14.173065840938259,"iv":1.604390856143529,"gamma":0.05566705679822595,"theta":-0.01874399972712959,"vega":0.008980455787932997,"rho":-0.008474063162381716,"breakevenPct":28.325963178859183},{"delta":0.55,"premium":2.2107018378296273,"strike":15.005485006518509,"iv":1.4501064481230246,"gamma":0.061028905827050825,"theta":-0.01723771405182536,"vega":0.009283247818228283,"rho":-0.009289202593450778,"breakevenPct":24.380714133044442},{"delta":0.6,"premium":2.3755848648580224,"strike":15.837904172098757,"iv":1.2958220401025207,"gamma":0.06639075485587567,"theta":-0.015731428376521136,"vega":0.009586039848523568,"rho":-0.010104342024519836,"breakevenPct":20.43546508722971},{"delta":0.65,"premium":2.540467891886418,"strike":16.670323337679005,"iv":1.1415376320820165,"gamma":0.07175260388470055,"theta":-0.014225142701216907,"vega":0.009888831878818855,"rho":-0.010919481455588896,"breakevenPct":16.490216041414975},{"delta":0.7,"premium":2.7053509189148137,"strike":17.502742503259256,"iv":0.9872532240615124,"gamma":0.07711445291352541,"theta":-0.012718857025912682,"vega":0.010191623909114142,"rho":-0.011734620886657958,"breakevenPct":12.544966995600241},{"delta":0.75,"premium":2.870233945943209,"strike":18.335161668839504,"iv":0.8329688160410083,"gamma":0.08247630194235027,"theta":-0.011212571350608453,"vega":0.010494415939409429,"rho":-0.012549760317727018,"breakevenPct":8.599717949785507},{"delta":0.8,"premium":3.0351169729716045,"strike":19.167580834419752,"iv":0.6786844080205037,"gamma":0.08783815097117514,"theta":-0.009706285675304224,"vega":0.010797207969704715,"rho":-0.01336489974879608,"breakevenPct":4.654468903970759},{"delta":0.85,"premium":3.1999999999999997,"strike":20,"iv":0.5244,"gamma":0.0932,"theta":-0.0082,"vega":0.0111,"rho":-0.014180039179865139,"breakevenPct":0.7092198581560342},{"delta":0.9,"premium":5.123076923076926,"strike":21.972386587771204,"iv":0.6651297830374756,"gamma":0.0554287968441814,"theta":-0.007411045364891518,"vega":0.008338658777120311,"rho":-0.0163796282201095,"breakevenPct":0.417791579821041}]},"raw":{"call":[{"delta":0.3,"premium":0.625,"strike":19.643491558304312,"iv":0.7813591079568836,"gamma":0.09590754798839532,"theta":-0.022516505357750016,"vega":0.016564181035794327,"rho":0.003498220955579455,"breakevenPct":19.790139233477014},{"delta":0.35,"premium":0.625,"strike":18.60793865038152,"iv":0.6274332105280094,"gamma":0.12867884605422467,"theta":-0.019322029316059128,"vega":0.017613900465789915,"rho":0.00415142655258556,"breakevenPct":13.66985017955979}],"put":[{"delta":0.1,"premium":0.7267545945740687,"strike":7.513712516296269,"iv":2.838666120307562,"gamma":0.012772264567627034,"theta":-0.03079428512956341,"vega":0.006558119545570707,"rho":-0.0019529477138292334,"breakevenPct":59.88795554537707},{"delta":0.15,"premium":0.891637621602464,"strike":8.346131681876518,"iv":2.684381712287058,"gamma":0.0181341135964519,"theta":-0.02928799945425918,"vega":0.006860911575865993,"rho":-0.0027680871448982937,"breakevenPct":55.942706499562334},{"delta":0.2,"premium":1.0565206486308596,"strike":9.178550847456766,"iv":2.5300973042665538,"gamma":0.023495962625276763,"theta":-0.027781713778954956,"vega":0.00716370360616128,"rho":-0.003583226575967354,"breakevenPct":51.9974574537476},{"delta":0.25,"premium":1.2214036756592548,"strike":10.010970013037015,"iv":2.3758128962460496,"gamma":0.028857811654101628,"theta":-0.026275428103650727,"vega":0.0074664956364565655,"rho":-0.004398366007036415,"breakevenPct":48.05220840793286},{"delta":0.3,"premium":1.3862867026876502,"strike":10.843389178617263,"iv":2.2215284882255455,"gamma":0.03421966068292649,"theta":-0.024769142428346498,"vega":0.007769287666751851,"rho":-0.005213505438105475,"breakevenPct":44.106959362118126},{"delta":0.35,"premium":1.5511697297160456,"strike":11.675808344197513,"iv":2.0672440802050414,"gamma":0.03958150971175135,"theta":-0.023262856753042273,"vega":0.008072079697047138,"rho":-0.006028644869174535,"breakevenPct":40.16171031630339},{"delta":0.4,"premium":1.7160527567444412,"strike":12.508227509777761,"iv":1.912959672184537,"gamma":0.04494335874057623,"theta":-0.021756571077738044,"vega":0.008374871727342425,"rho":-0.006843784300243596,"breakevenPct":36.21646127048865},{"delta":0.45,"premium":1.8809357837728367,"strike":13.34064667535801,"iv":1.7586752641640329,"gamma":0.05030520776940109,"theta":-0.020250285402433815,"vega":0.008677663757637712,"rho":-0.007658923731312656,"breakevenPct":32.27121222467392},{"delta":0.5,"premium":2.045818810801232,"strike":14.173065840938259,"iv":1.604390856143529,"gamma":0.05566705679822595,"theta":-0.01874399972712959,"vega":0.008980455787932997,"rho":-0.008474063162381716,"breakevenPct":28.325963178859183},{"delta":0.55,"premium":2.2107018378296273,"strike":15.005485006518509,"iv":1.4501064481230246,"gamma":0.061028905827050825,"theta":-0.01723771405182536,"vega":0.009283247818228283,"rho":-0.009289202593450778,"breakevenPct":24.380714133044442},{"delta":0.6,"premium":2.3755848648580224,"strike":15.837904172098757,"iv":1.2958220401025207,"gamma":0.06639075485587567,"theta":-0.015731428376521136,"vega":0.009586039848523568,"rho":-0.010104342024519836,"breakevenPct":20.43546508722971},{"delta":0.65,"premium":2.540467891886418,"strike":16.670323337679005,"iv":1.1415376320820165,"gamma":0.07175260388470055,"theta":-0.014225142701216907,"vega":0.009888831878818855,"rho":-0.010919481455588896,"breakevenPct":16.490216041414975},{"delta":0.7,"premium":2.7053509189148137,"strike":17.502742503259256,"iv":0.9872532240615124,"gamma":0.07711445291352541,"theta":-0.012718857025912682,"vega":0.010191623909114142,"rho":-0.011734620886657958,"breakevenPct":12.544966995600241},{"delta":0.75,"premium":2.870233945943209,"strike":18.335161668839504,"iv":0.8329688160410083,"gamma":0.08247630194235027,"theta":-0.011212571350608453,"vega":0.010494415939409429,"rho":-0.012549760317727018,"breakevenPct":8.599717949785507},{"delta":0.8,"premium":3.0351169729716045,"strike":19.167580834419752,"iv":0.6786844080205037,"gamma":0.08783815097117514,"theta":-0.009706285675304224,"vega":0.010797207969704715,"rho":-0.01336489974879608,"breakevenPct":4.654468903970759},{"delta":0.85,"premium":3.1999999999999997,"strike":20,"iv":0.5244,"gamma":0.0932,"theta":-0.0082,"vega":0.0111,"rho":-0.014180039179865139,"breakevenPct":0.7092198581560342},{"delta":0.9,"premium":5.123076923076926,"strike":21.972386587771204,"iv":0.6651297830374756,"gamma":0.0554287968441814,"theta":-0.007411045364891518,"vega":0.008338658777120311,"rho":-0.0163796282201095,"breakevenPct":0.417791579821041}]}},"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"}}