{"symbol":"KT","url":"https://intraalpha.com/companies/KT","capturedAt":"2026-10-23T03:15:39.763Z","state":"ready","quote":{"symbol":"KT","last_price":17.45,"prev_close":18.05,"regular_close":17.45,"change":-0.6,"change_pct":-3.3241,"regular_change":-0.6,"regular_change_pct":-3.3241,"extended_change":0,"extended_change_pct":0,"bid":17.35,"ask":17.99,"bid_size":900,"ask_size":2000,"volume":2437103,"vwap":17.505348,"open":17.8,"high":17.8,"low":17.44,"close":17.45,"trade_count":13817,"last_trade_at":"2026-10-22T23:00:00.002062162Z","last_quote_at":"2026-10-22T20:49:50.016858374Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KT","fetched_at":"2026-10-23T03:15:38.565983+00:00","name":"KT Corporation","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"KT Corporation provides integrated telecommunications and platform services in Korea and internationally. The company is headquartered in Seongnam, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8545796000,"ebitda":5755091026000,"pe_ratio":9.81,"peg_ratio":4.408,"book_value":29.4,"dividend_per_share":2400,"dividend_yield":0.0451,"eps":1.84,"revenue_ttm":27430020448000,"gross_profit_ttm":27430020448000,"profit_margin":0.0472,"operating_margin_ttm":0.096,"return_on_assets_ttm":0.0269,"return_on_equity_ttm":0.0715,"quarterly_earnings_growth":-0.351,"quarterly_revenue_growth":-0.101,"analyst_target_price":21.94,"analyst_number":0,"beta":0.091,"fifty_two_week_high":24,"fifty_two_week_low":16.97,"fifty_day_ma":19.15,"two_hundred_day_ma":19.96,"shares_outstanding":473451000,"forward_pe":10.93,"price_to_sales":0.0003,"price_to_book":0.693,"ev_to_revenue":0.681,"ev_to_ebitda":3.052},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:38.565983+00:00"},"optionObservedAt":"2026-10-22T19:55:01.560Z","bars":[{"c":18.52,"h":18.7,"l":18.5,"n":176,"o":18.7,"t":"2026-10-16T13:30:00Z","v":64033,"vw":18.66706},{"c":18.55,"h":18.5801,"l":18.51,"n":222,"o":18.52,"t":"2026-10-16T13:35:00Z","v":23368,"vw":18.551173},{"c":18.605,"h":18.605,"l":18.57,"n":44,"o":18.57,"t":"2026-10-16T13:40:00Z","v":5351,"vw":18.5895},{"c":18.53,"h":18.59,"l":18.52,"n":219,"o":18.59,"t":"2026-10-16T13:45:00Z","v":22910,"vw":18.538874},{"c":18.53,"h":18.56,"l":18.53,"n":55,"o":18.54,"t":"2026-10-16T13:50:00Z","v":4339,"vw":18.549352},{"c":18.535,"h":18.54,"l":18.52,"n":143,"o":18.53,"t":"2026-10-16T13:55:00Z","v":13096,"vw":18.523926},{"c":18.52,"h":18.535,"l":18.52,"n":76,"o":18.535,"t":"2026-10-16T14:00:00Z","v":4391,"vw":18.524284},{"c":18.53,"h":18.53,"l":18.51,"n":162,"o":18.52,"t":"2026-10-16T14:05:00Z","v":11040,"vw":18.522408},{"c":18.465,"h":18.54,"l":18.46,"n":292,"o":18.53,"t":"2026-10-16T14:10:00Z","v":23946,"vw":18.48624},{"c":18.47,"h":18.48,"l":18.46,"n":190,"o":18.465,"t":"2026-10-16T14:15:00Z","v":15622,"vw":18.469855},{"c":18.485,"h":18.485,"l":18.47,"n":158,"o":18.47,"t":"2026-10-16T14:20:00Z","v":12330,"vw":18.476583},{"c":18.49,"h":18.505,"l":18.47,"n":200,"o":18.485,"t":"2026-10-16T14:25:00Z","v":13393,"vw":18.48595},{"c":18.4801,"h":18.495,"l":18.475,"n":154,"o":18.48,"t":"2026-10-16T14:30:00Z","v":11368,"vw":18.482498},{"c":18.51,"h":18.515,"l":18.485,"n":98,"o":18.485,"t":"2026-10-16T14:35:00Z","v":6639,"vw":18.498686},{"c":18.505,"h":18.525,"l":18.475,"n":356,"o":18.515,"t":"2026-10-16T14:40:00Z","v":22352,"vw":18.503712},{"c":18.495,"h":18.515,"l":18.495,"n":135,"o":18.505,"t":"2026-10-16T14:45:00Z","v":9944,"vw":18.506722},{"c":18.52,"h":18.58,"l":18.49,"n":633,"o":18.5,"t":"2026-10-16T14:50:00Z","v":60605,"vw":18.538004},{"c":18.52,"h":18.55,"l":18.52,"n":252,"o":18.53,"t":"2026-10-16T14:55:00Z","v":21921,"vw":18.537254},{"c":18.52,"h":18.52,"l":18.515,"n":127,"o":18.52,"t":"2026-10-16T15:00:00Z","v":14735,"vw":18.519707},{"c":18.54,"h":18.54,"l":18.52,"n":220,"o":18.52,"t":"2026-10-16T15:05:00Z","v":16514,"vw":18.532441},{"c":18.55,"h":18.56,"l":18.545,"n":234,"o":18.545,"t":"2026-10-16T15:10:00Z","v":12361,"vw":18.553407},{"c":18.54,"h":18.5402,"l":18.54,"n":38,"o":18.54,"t":"2026-10-16T15:15:00Z","v":1703,"vw":18.540048},{"c":18.49,"h":18.54,"l":18.49,"n":144,"o":18.54,"t":"2026-10-16T15:20:00Z","v":7536,"vw":18.513793},{"c":18.505,"h":18.505,"l":18.49,"n":177,"o":18.49,"t":"2026-10-16T15:25:00Z","v":15801,"vw":18.496874},{"c":18.515,"h":18.515,"l":18.505,"n":56,"o":18.505,"t":"2026-10-16T15:30:00Z","v":51560,"vw":18.514613},{"c":18.515,"h":18.52,"l":18.5,"n":189,"o":18.515,"t":"2026-10-16T15:35:00Z","v":25528,"vw":18.510556},{"c":18.52,"h":18.52,"l":18.5,"n":189,"o":18.51,"t":"2026-10-16T15:40:00Z","v":21388,"vw":18.508155},{"c":18.53,"h":18.535,"l":18.53,"n":71,"o":18.53,"t":"2026-10-16T15:45:00Z","v":7287,"vw":18.530963},{"c":18.52,"h":18.525,"l":18.52,"n":125,"o":18.52,"t":"2026-10-16T15:50:00Z","v":6999,"vw":18.520144},{"c":18.47,"h":18.52,"l":18.47,"n":200,"o":18.51,"t":"2026-10-16T15:55:00Z","v":16638,"vw":18.503251},{"c":18.455,"h":18.47,"l":18.43,"n":193,"o":18.47,"t":"2026-10-16T16:00:00Z","v":17347,"vw":18.445677},{"c":18.455,"h":18.475,"l":18.455,"n":115,"o":18.46,"t":"2026-10-16T16:05:00Z","v":9893,"vw":18.463133},{"c":18.47,"h":18.47,"l":18.45,"n":91,"o":18.45,"t":"2026-10-16T16:10:00Z","v":10525,"vw":18.459675},{"c":18.455,"h":18.465,"l":18.45,"n":77,"o":18.465,"t":"2026-10-16T16:15:00Z","v":5236,"vw":18.456762},{"c":18.47,"h":18.47,"l":18.46,"n":75,"o":18.46,"t":"2026-10-16T16:20:00Z","v":4768,"vw":18.462068},{"c":18.46,"h":18.47,"l":18.46,"n":95,"o":18.46,"t":"2026-10-16T16:25:00Z","v":5677,"vw":18.464398},{"c":18.43,"h":18.46,"l":18.43,"n":165,"o":18.46,"t":"2026-10-16T16:30:00Z","v":9722,"vw":18.44496},{"c":18.395,"h":18.43,"l":18.39,"n":196,"o":18.43,"t":"2026-10-16T16:35:00Z","v":16248,"vw":18.414345},{"c":18.41,"h":18.41,"l":18.39,"n":81,"o":18.395,"t":"2026-10-16T16:40:00Z","v":6564,"vw":18.398786},{"c":18.415,"h":18.42,"l":18.415,"n":84,"o":18.42,"t":"2026-10-16T16:45:00Z","v":5007,"vw":18.418948},{"c":18.415,"h":18.415,"l":18.4,"n":85,"o":18.41,"t":"2026-10-16T16:50:00Z","v":5552,"vw":18.40978},{"c":18.41,"h":18.415,"l":18.41,"n":101,"o":18.41,"t":"2026-10-16T16:55:00Z","v":2868,"vw":18.411429},{"c":18.4,"h":18.43,"l":18.4,"n":241,"o":18.41,"t":"2026-10-16T17:00:00Z","v":19497,"vw":18.412475},{"c":18.3881,"h":18.395,"l":18.38,"n":75,"o":18.395,"t":"2026-10-16T17:05:00Z","v":5953,"vw":18.39003},{"c":18.38,"h":18.415,"l":18.375,"n":206,"o":18.385,"t":"2026-10-16T17:10:00Z","v":16363,"vw":18.398905},{"c":18.375,"h":18.3774,"l":18.37,"n":36,"o":18.375,"t":"2026-10-16T17:15:00Z","v":2380,"vw":18.373079},{"c":18.38,"h":18.38,"l":18.37,"n":61,"o":18.37,"t":"2026-10-16T17:20:00Z","v":6331,"vw":18.375881},{"c":18.405,"h":18.42,"l":18.39,"n":139,"o":18.39,"t":"2026-10-16T17:25:00Z","v":12731,"vw":18.402204},{"c":18.41,"h":18.415,"l":18.41,"n":60,"o":18.41,"t":"2026-10-16T17:30:00Z","v":3398,"vw":18.413471},{"c":18.425,"h":18.43,"l":18.41,"n":135,"o":18.41,"t":"2026-10-16T17:35:00Z","v":12306,"vw":18.422693},{"c":18.465,"h":18.47,"l":18.425,"n":212,"o":18.425,"t":"2026-10-16T17:40:00Z","v":15507,"vw":18.448548},{"c":18.44,"h":18.465,"l":18.44,"n":108,"o":18.465,"t":"2026-10-16T17:45:00Z","v":6969,"vw":18.452796},{"c":18.425,"h":18.44,"l":18.425,"n":102,"o":18.44,"t":"2026-10-16T17:50:00Z","v":14974,"vw":18.429038},{"c":18.415,"h":18.425,"l":18.415,"n":119,"o":18.425,"t":"2026-10-16T17:55:00Z","v":9163,"vw":18.420162},{"c":18.405,"h":18.415,"l":18.39,"n":142,"o":18.415,"t":"2026-10-16T18:00:00Z","v":13014,"vw":18.401694},{"c":18.405,"h":18.405,"l":18.4,"n":91,"o":18.405,"t":"2026-10-16T18:05:00Z","v":6787,"vw":18.401043},{"c":18.425,"h":18.425,"l":18.4,"n":96,"o":18.405,"t":"2026-10-16T18:10:00Z","v":8332,"vw":18.4103},{"c":18.415,"h":18.42,"l":18.405,"n":96,"o":18.42,"t":"2026-10-16T18:15:00Z","v":8197,"vw":18.410528},{"c":18.42,"h":18.42,"l":18.405,"n":98,"o":18.41,"t":"2026-10-16T18:20:00Z","v":5815,"vw":18.416029},{"c":18.42,"h":18.425,"l":18.42,"n":79,"o":18.425,"t":"2026-10-16T18:25:00Z","v":7906,"vw":18.420372},{"c":18.4,"h":18.42,"l":18.395,"n":235,"o":18.42,"t":"2026-10-16T18:30:00Z","v":21502,"vw":18.409494},{"c":18.395,"h":18.395,"l":18.385,"n":65,"o":18.39,"t":"2026-10-16T18:35:00Z","v":8672,"vw":18.389932},{"c":18.42,"h":18.425,"l":18.39,"n":269,"o":18.4,"t":"2026-10-16T18:40:00Z","v":34946,"vw":18.402022},{"c":18.415,"h":18.415,"l":18.41,"n":33,"o":18.41,"t":"2026-10-16T18:45:00Z","v":1916,"vw":18.411818},{"c":18.405,"h":18.415,"l":18.4,"n":134,"o":18.41,"t":"2026-10-16T18:50:00Z","v":9353,"vw":18.409153},{"c":18.4,"h":18.4,"l":18.395,"n":100,"o":18.4,"t":"2026-10-16T18:55:00Z","v":6110,"vw":18.399283},{"c":18.39,"h":18.4,"l":18.39,"n":207,"o":18.395,"t":"2026-10-16T19:00:00Z","v":15753,"vw":18.394152},{"c":18.385,"h":18.39,"l":18.385,"n":81,"o":18.39,"t":"2026-10-16T19:05:00Z","v":7207,"vw":18.389401},{"c":18.45,"h":18.45,"l":18.39,"n":173,"o":18.39,"t":"2026-10-16T19:10:00Z","v":16596,"vw":18.42138},{"c":18.435,"h":18.45,"l":18.43,"n":149,"o":18.44,"t":"2026-10-16T19:15:00Z","v":11189,"vw":18.443484},{"c":18.435,"h":18.445,"l":18.43,"n":138,"o":18.43,"t":"2026-10-16T19:20:00Z","v":8703,"vw":18.437862},{"c":18.42,"h":18.435,"l":18.42,"n":220,"o":18.435,"t":"2026-10-16T19:25:00Z","v":17991,"vw":18.428738},{"c":18.42,"h":18.435,"l":18.4111,"n":186,"o":18.425,"t":"2026-10-16T19:30:00Z","v":19510,"vw":18.423845},{"c":18.395,"h":18.42,"l":18.37,"n":540,"o":18.42,"t":"2026-10-16T19:35:00Z","v":55471,"vw":18.390514},{"c":18.405,"h":18.405,"l":18.395,"n":163,"o":18.4,"t":"2026-10-16T19:40:00Z","v":15244,"vw":18.40191},{"c":18.41,"h":18.43,"l":18.4,"n":445,"o":18.405,"t":"2026-10-16T19:45:00Z","v":42846,"vw":18.416479},{"c":18.41,"h":18.43,"l":18.405,"n":432,"o":18.42,"t":"2026-10-16T19:50:00Z","v":37199,"vw":18.417668},{"c":18.47,"h":18.47,"l":18.415,"n":1613,"o":18.415,"t":"2026-10-16T19:55:00Z","v":286726,"vw":18.438267},{"c":18.47,"h":18.47,"l":18.47,"n":9,"o":18.47,"t":"2026-10-16T20:00:00Z","v":171445,"vw":18.47},{"c":18.3138,"h":18.3138,"l":18.3138,"n":1,"o":18.3138,"t":"2026-10-16T20:25:00Z","v":200,"vw":18.3138},{"c":18.835,"h":18.84,"l":18.655,"n":202,"o":18.66,"t":"2026-10-19T13:30:00Z","v":78321,"vw":18.729337},{"c":18.76,"h":18.8568,"l":18.74,"n":202,"o":18.835,"t":"2026-10-19T13:35:00Z","v":30560,"vw":18.813749},{"c":18.75,"h":18.81,"l":18.73,"n":291,"o":18.77,"t":"2026-10-19T13:40:00Z","v":27026,"vw":18.780693},{"c":18.8,"h":18.8,"l":18.74,"n":122,"o":18.75,"t":"2026-10-19T13:45:00Z","v":7600,"vw":18.772918},{"c":18.805,"h":18.82,"l":18.8,"n":83,"o":18.82,"t":"2026-10-19T13:50:00Z","v":5520,"vw":18.809125},{"c":18.79,"h":18.82,"l":18.79,"n":162,"o":18.82,"t":"2026-10-19T13:55:00Z","v":14631,"vw":18.799841},{"c":18.775,"h":18.79,"l":18.765,"n":170,"o":18.78,"t":"2026-10-19T14:00:00Z","v":8345,"vw":18.774762},{"c":18.755,"h":18.775,"l":18.755,"n":86,"o":18.775,"t":"2026-10-19T14:05:00Z","v":3353,"vw":18.773379},{"c":18.795,"h":18.8,"l":18.76,"n":136,"o":18.76,"t":"2026-10-19T14:10:00Z","v":9376,"vw":18.778877},{"c":18.81,"h":18.8293,"l":18.8,"n":172,"o":18.8,"t":"2026-10-19T14:15:00Z","v":12875,"vw":18.82031},{"c":18.805,"h":18.815,"l":18.79,"n":120,"o":18.81,"t":"2026-10-19T14:20:00Z","v":25794,"vw":18.807843},{"c":18.785,"h":18.825,"l":18.785,"n":232,"o":18.8,"t":"2026-10-19T14:25:00Z","v":20865,"vw":18.805073},{"c":18.775,"h":18.785,"l":18.775,"n":85,"o":18.785,"t":"2026-10-19T14:30:00Z","v":4262,"vw":18.777165},{"c":18.79,"h":18.79,"l":18.78,"n":115,"o":18.78,"t":"2026-10-19T14:35:00Z","v":8251,"vw":18.789438},{"c":18.76,"h":18.79,"l":18.76,"n":101,"o":18.79,"t":"2026-10-19T14:40:00Z","v":5824,"vw":18.777295},{"c":18.755,"h":18.77,"l":18.745,"n":160,"o":18.755,"t":"2026-10-19T14:45:00Z","v":13212,"vw":18.755779},{"c":18.725,"h":18.755,"l":18.725,"n":182,"o":18.75,"t":"2026-10-19T14:50:00Z","v":13323,"vw":18.746742},{"c":18.75,"h":18.755,"l":18.73,"n":114,"o":18.73,"t":"2026-10-19T14:55:00Z","v":6746,"vw":18.743117},{"c":18.755,"h":18.755,"l":18.735,"n":82,"o":18.745,"t":"2026-10-19T15:00:00Z","v":3826,"vw":18.746419},{"c":18.71,"h":18.76,"l":18.695,"n":305,"o":18.755,"t":"2026-10-19T15:05:00Z","v":27734,"vw":18.719987},{"c":18.74,"h":18.745,"l":18.72,"n":166,"o":18.72,"t":"2026-10-19T15:10:00Z","v":14923,"vw":18.735499},{"c":18.7891,"h":18.7891,"l":18.755,"n":64,"o":18.755,"t":"2026-10-19T15:15:00Z","v":3573,"vw":18.774708},{"c":18.805,"h":18.805,"l":18.78,"n":127,"o":18.78,"t":"2026-10-19T15:20:00Z","v":12681,"vw":18.785417},{"c":18.805,"h":18.805,"l":18.795,"n":44,"o":18.8,"t":"2026-10-19T15:25:00Z","v":1918,"vw":18.800399},{"c":18.805,"h":18.805,"l":18.805,"n":48,"o":18.805,"t":"2026-10-19T15:30:00Z","v":2925,"vw":18.805},{"c":18.815,"h":18.825,"l":18.805,"n":112,"o":18.805,"t":"2026-10-19T15:35:00Z","v":9250,"vw":18.809443},{"c":18.795,"h":18.815,"l":18.795,"n":104,"o":18.81,"t":"2026-10-19T15:40:00Z","v":4739,"vw":18.810322},{"c":18.775,"h":18.795,"l":18.775,"n":54,"o":18.795,"t":"2026-10-19T15:45:00Z","v":3589,"vw":18.790595},{"c":18.785,"h":18.785,"l":18.775,"n":96,"o":18.775,"t":"2026-10-19T15:50:00Z","v":10034,"vw":18.777578},{"c":18.775,"h":18.785,"l":18.768,"n":121,"o":18.785,"t":"2026-10-19T15:55:00Z","v":6167,"vw":18.777965},{"c":18.735,"h":18.77,"l":18.735,"n":189,"o":18.77,"t":"2026-10-19T16:00:00Z","v":12711,"vw":18.751803},{"c":18.745,"h":18.745,"l":18.745,"n":45,"o":18.745,"t":"2026-10-19T16:05:00Z","v":1170,"vw":18.745},{"c":18.7299,"h":18.745,"l":18.7299,"n":93,"o":18.745,"t":"2026-10-19T16:10:00Z","v":3497,"vw":18.740566},{"c":18.72,"h":18.73,"l":18.715,"n":108,"o":18.73,"t":"2026-10-19T16:15:00Z","v":6784,"vw":18.724087},{"c":18.735,"h":18.735,"l":18.72,"n":48,"o":18.72,"t":"2026-10-19T16:20:00Z","v":4584,"vw":18.72551},{"c":18.735,"h":18.74,"l":18.735,"n":59,"o":18.7388,"t":"2026-10-19T16:25:00Z","v":1985,"vw":18.735867},{"c":18.715,"h":18.735,"l":18.715,"n":111,"o":18.735,"t":"2026-10-19T16:30:00Z","v":8027,"vw":18.724603},{"c":18.705,"h":18.715,"l":18.695,"n":115,"o":18.715,"t":"2026-10-19T16:35:00Z","v":8647,"vw":18.703407},{"c":18.715,"h":18.715,"l":18.705,"n":73,"o":18.705,"t":"2026-10-19T16:40:00Z","v":6860,"vw":18.711688},{"c":18.725,"h":18.725,"l":18.7,"n":139,"o":18.715,"t":"2026-10-19T16:45:00Z","v":7049,"vw":18.71},{"c":18.71,"h":18.72,"l":18.71,"n":78,"o":18.72,"t":"2026-10-19T16:50:00Z","v":3865,"vw":18.716268},{"c":18.705,"h":18.705,"l":18.7,"n":44,"o":18.7,"t":"2026-10-19T16:55:00Z","v":1568,"vw":18.70125},{"c":18.745,"h":18.75,"l":18.705,"n":247,"o":18.71,"t":"2026-10-19T17:00:00Z","v":25078,"vw":18.730605},{"c":18.76,"h":18.76,"l":18.745,"n":101,"o":18.745,"t":"2026-10-19T17:05:00Z","v":6927,"vw":18.751804},{"c":18.76,"h":18.76,"l":18.75,"n":115,"o":18.75,"t":"2026-10-19T17:10:00Z","v":4528,"vw":18.756052},{"c":18.74,"h":18.76,"l":18.74,"n":210,"o":18.76,"t":"2026-10-19T17:15:00Z","v":16058,"vw":18.753299},{"c":18.765,"h":18.765,"l":18.735,"n":143,"o":18.74,"t":"2026-10-19T17:20:00Z","v":13412,"vw":18.7442},{"c":18.77,"h":18.77,"l":18.76,"n":106,"o":18.765,"t":"2026-10-19T17:25:00Z","v":8611,"vw":18.764523},{"c":18.75,"h":18.77,"l":18.75,"n":188,"o":18.77,"t":"2026-10-19T17:30:00Z","v":14081,"vw":18.763132},{"c":18.77,"h":18.77,"l":18.745,"n":78,"o":18.745,"t":"2026-10-19T17:35:00Z","v":9418,"vw":18.751252},{"c":18.765,"h":18.77,"l":18.765,"n":98,"o":18.765,"t":"2026-10-19T17:40:00Z","v":5854,"vw":18.76715},{"c":18.745,"h":18.765,"l":18.745,"n":171,"o":18.765,"t":"2026-10-19T17:45:00Z","v":14175,"vw":18.754311},{"c":18.755,"h":18.755,"l":18.745,"n":97,"o":18.745,"t":"2026-10-19T17:50:00Z","v":6345,"vw":18.747727},{"c":18.7389,"h":18.76,"l":18.725,"n":140,"o":18.76,"t":"2026-10-19T17:55:00Z","v":16277,"vw":18.742022},{"c":18.745,"h":18.745,"l":18.735,"n":63,"o":18.735,"t":"2026-10-19T18:00:00Z","v":2407,"vw":18.737487},{"c":18.76,"h":18.76,"l":18.75,"n":90,"o":18.75,"t":"2026-10-19T18:05:00Z","v":5798,"vw":18.754593},{"c":18.755,"h":18.77,"l":18.755,"n":121,"o":18.77,"t":"2026-10-19T18:10:00Z","v":8613,"vw":18.761271},{"c":18.76,"h":18.76,"l":18.755,"n":55,"o":18.755,"t":"2026-10-19T18:15:00Z","v":2300,"vw":18.756148},{"c":18.73,"h":18.75,"l":18.73,"n":113,"o":18.75,"t":"2026-10-19T18:20:00Z","v":11638,"vw":18.745863},{"c":18.74,"h":18.74,"l":18.73,"n":55,"o":18.735,"t":"2026-10-19T18:25:00Z","v":4180,"vw":18.735054},{"c":18.74,"h":18.74,"l":18.735,"n":81,"o":18.735,"t":"2026-10-19T18:30:00Z","v":5069,"vw":18.737047},{"c":18.735,"h":18.74,"l":18.73,"n":103,"o":18.735,"t":"2026-10-19T18:35:00Z","v":8451,"vw":18.736905},{"c":18.76,"h":18.76,"l":18.735,"n":140,"o":18.74,"t":"2026-10-19T18:40:00Z","v":14974,"vw":18.748193},{"c":18.745,"h":18.76,"l":18.745,"n":190,"o":18.755,"t":"2026-10-19T18:45:00Z","v":16896,"vw":18.752103},{"c":18.735,"h":18.755,"l":18.735,"n":128,"o":18.75,"t":"2026-10-19T18:50:00Z","v":11057,"vw":18.747591},{"c":18.73,"h":18.74,"l":18.73,"n":64,"o":18.735,"t":"2026-10-19T18:55:00Z","v":2502,"vw":18.735898},{"c":18.745,"h":18.75,"l":18.735,"n":179,"o":18.735,"t":"2026-10-19T19:00:00Z","v":16133,"vw":18.743284},{"c":18.735,"h":18.745,"l":18.735,"n":141,"o":18.745,"t":"2026-10-19T19:05:00Z","v":13300,"vw":18.741912},{"c":18.735,"h":18.74,"l":18.735,"n":85,"o":18.735,"t":"2026-10-19T19:10:00Z","v":4355,"vw":18.735918},{"c":18.765,"h":18.805,"l":18.735,"n":523,"o":18.735,"t":"2026-10-19T19:15:00Z","v":79364,"vw":18.772377},{"c":18.755,"h":18.77,"l":18.755,"n":130,"o":18.765,"t":"2026-10-19T19:20:00Z","v":11753,"vw":18.761984},{"c":18.765,"h":18.77,"l":18.75,"n":130,"o":18.7501,"t":"2026-10-19T19:25:00Z","v":8933,"vw":18.755262},{"c":18.755,"h":18.765,"l":18.75,"n":187,"o":18.76,"t":"2026-10-19T19:30:00Z","v":17570,"vw":18.760138},{"c":18.775,"h":18.78,"l":18.752,"n":123,"o":18.755,"t":"2026-10-19T19:35:00Z","v":8387,"vw":18.76357},{"c":18.765,"h":18.78,"l":18.76,"n":167,"o":18.775,"t":"2026-10-19T19:40:00Z","v":14274,"vw":18.767201},{"c":18.785,"h":18.8,"l":18.76,"n":368,"o":18.76,"t":"2026-10-19T19:45:00Z","v":28950,"vw":18.784443},{"c":18.775,"h":18.785,"l":18.765,"n":453,"o":18.785,"t":"2026-10-19T19:50:00Z","v":45068,"vw":18.77554},{"c":18.77,"h":18.825,"l":18.74,"n":2014,"o":18.775,"t":"2026-10-19T19:55:00Z","v":350987,"vw":18.771925},{"c":18.78,"h":18.78,"l":18.78,"n":9,"o":18.78,"t":"2026-10-19T20:00:00Z","v":111243,"vw":18.78},{"c":18.78,"h":18.835,"l":18.73,"n":69,"o":18.8,"t":"2026-10-20T13:30:00Z","v":24184,"vw":18.778147},{"c":18.71,"h":18.77,"l":18.71,"n":144,"o":18.74,"t":"2026-10-20T13:35:00Z","v":22543,"vw":18.743073},{"c":18.715,"h":18.715,"l":18.67,"n":121,"o":18.69,"t":"2026-10-20T13:40:00Z","v":27457,"vw":18.689034},{"c":18.7,"h":18.725,"l":18.7,"n":40,"o":18.715,"t":"2026-10-20T13:45:00Z","v":2108,"vw":18.718316},{"c":18.7,"h":18.75,"l":18.7,"n":302,"o":18.7,"t":"2026-10-20T13:50:00Z","v":27728,"vw":18.723982},{"c":18.7,"h":18.705,"l":18.685,"n":84,"o":18.69,"t":"2026-10-20T13:55:00Z","v":6727,"vw":18.692561},{"c":18.7,"h":18.71,"l":18.69,"n":203,"o":18.69,"t":"2026-10-20T14:00:00Z","v":13089,"vw":18.699357},{"c":18.61,"h":18.7,"l":18.61,"n":639,"o":18.7,"t":"2026-10-20T14:05:00Z","v":76952,"vw":18.661726},{"c":18.615,"h":18.65,"l":18.6,"n":639,"o":18.605,"t":"2026-10-20T14:10:00Z","v":82437,"vw":18.625191},{"c":18.615,"h":18.63,"l":18.61,"n":324,"o":18.615,"t":"2026-10-20T14:15:00Z","v":25043,"vw":18.61947},{"c":18.615,"h":18.615,"l":18.58,"n":185,"o":18.61,"t":"2026-10-20T14:20:00Z","v":11993,"vw":18.59425},{"c":18.625,"h":18.65,"l":18.615,"n":267,"o":18.615,"t":"2026-10-20T14:25:00Z","v":19789,"vw":18.634062},{"c":18.65,"h":18.6599,"l":18.625,"n":230,"o":18.625,"t":"2026-10-20T14:30:00Z","v":18594,"vw":18.641529},{"c":18.625,"h":18.65,"l":18.61,"n":132,"o":18.65,"t":"2026-10-20T14:35:00Z","v":8569,"vw":18.63043},{"c":18.655,"h":18.665,"l":18.625,"n":183,"o":18.625,"t":"2026-10-20T14:40:00Z","v":11039,"vw":18.646908},{"c":18.645,"h":18.655,"l":18.64,"n":143,"o":18.655,"t":"2026-10-20T14:45:00Z","v":9188,"vw":18.646373},{"c":18.63,"h":18.65,"l":18.63,"n":105,"o":18.645,"t":"2026-10-20T14:50:00Z","v":5032,"vw":18.642222},{"c":18.645,"h":18.655,"l":18.63,"n":173,"o":18.63,"t":"2026-10-20T14:55:00Z","v":10491,"vw":18.651639},{"c":18.675,"h":18.69,"l":18.64,"n":201,"o":18.64,"t":"2026-10-20T15:00:00Z","v":23543,"vw":18.665283},{"c":18.675,"h":18.685,"l":18.645,"n":222,"o":18.68,"t":"2026-10-20T15:05:00Z","v":40860,"vw":18.65346},{"c":18.63,"h":18.6704,"l":18.625,"n":195,"o":18.67,"t":"2026-10-20T15:10:00Z","v":27533,"vw":18.637024},{"c":18.63,"h":18.64,"l":18.615,"n":128,"o":18.64,"t":"2026-10-20T15:15:00Z","v":6610,"vw":18.626985},{"c":18.625,"h":18.645,"l":18.625,"n":169,"o":18.63,"t":"2026-10-20T15:20:00Z","v":9817,"vw":18.635773},{"c":18.635,"h":18.635,"l":18.615,"n":159,"o":18.62,"t":"2026-10-20T15:25:00Z","v":10057,"vw":18.624951},{"c":18.71,"h":18.71,"l":18.62,"n":571,"o":18.635,"t":"2026-10-20T15:30:00Z","v":179542,"vw":18.641294},{"c":18.68,"h":18.735,"l":18.68,"n":353,"o":18.705,"t":"2026-10-20T15:35:00Z","v":28931,"vw":18.716146},{"c":18.685,"h":18.685,"l":18.675,"n":104,"o":18.68,"t":"2026-10-20T15:40:00Z","v":8572,"vw":18.678982},{"c":18.695,"h":18.695,"l":18.68,"n":87,"o":18.685,"t":"2026-10-20T15:45:00Z","v":3445,"vw":18.688751},{"c":18.7,"h":18.705,"l":18.6939,"n":113,"o":18.6939,"t":"2026-10-20T15:50:00Z","v":5605,"vw":18.697469},{"c":18.69,"h":18.71,"l":18.69,"n":133,"o":18.705,"t":"2026-10-20T15:55:00Z","v":8171,"vw":18.7026},{"c":18.675,"h":18.7,"l":18.665,"n":148,"o":18.695,"t":"2026-10-20T16:00:00Z","v":15137,"vw":18.686073},{"c":18.675,"h":18.685,"l":18.675,"n":171,"o":18.675,"t":"2026-10-20T16:05:00Z","v":19741,"vw":18.676213},{"c":18.68,"h":18.685,"l":18.65,"n":362,"o":18.68,"t":"2026-10-20T16:10:00Z","v":38251,"vw":18.659024},{"c":18.66,"h":18.685,"l":18.655,"n":100,"o":18.68,"t":"2026-10-20T16:15:00Z","v":5829,"vw":18.67159},{"c":18.675,"h":18.675,"l":18.66,"n":47,"o":18.665,"t":"2026-10-20T16:20:00Z","v":5153,"vw":18.666509},{"c":18.675,"h":18.68,"l":18.665,"n":94,"o":18.675,"t":"2026-10-20T16:25:00Z","v":6877,"vw":18.672594},{"c":18.6788,"h":18.685,"l":18.675,"n":113,"o":18.685,"t":"2026-10-20T16:30:00Z","v":11535,"vw":18.678221},{"c":18.69,"h":18.69,"l":18.675,"n":93,"o":18.675,"t":"2026-10-20T16:35:00Z","v":7156,"vw":18.679452},{"c":18.685,"h":18.695,"l":18.685,"n":107,"o":18.69,"t":"2026-10-20T16:40:00Z","v":10115,"vw":18.686672},{"c":18.685,"h":18.685,"l":18.68,"n":59,"o":18.685,"t":"2026-10-20T16:45:00Z","v":2983,"vw":18.684546},{"c":18.695,"h":18.705,"l":18.68,"n":213,"o":18.68,"t":"2026-10-20T16:50:00Z","v":25626,"vw":18.691627},{"c":18.695,"h":18.705,"l":18.695,"n":94,"o":18.695,"t":"2026-10-20T16:55:00Z","v":9762,"vw":18.69669},{"c":18.71,"h":18.71,"l":18.695,"n":90,"o":18.695,"t":"2026-10-20T17:00:00Z","v":5504,"vw":18.697499},{"c":18.745,"h":18.745,"l":18.715,"n":253,"o":18.715,"t":"2026-10-20T17:05:00Z","v":22976,"vw":18.725157},{"c":18.73,"h":18.74,"l":18.73,"n":104,"o":18.74,"t":"2026-10-20T17:10:00Z","v":5554,"vw":18.736721},{"c":18.73,"h":18.735,"l":18.73,"n":114,"o":18.73,"t":"2026-10-20T17:15:00Z","v":7725,"vw":18.734269},{"c":18.7,"h":18.74,"l":18.7,"n":281,"o":18.735,"t":"2026-10-20T17:20:00Z","v":26718,"vw":18.717139},{"c":18.7,"h":18.71,"l":18.7,"n":92,"o":18.7,"t":"2026-10-20T17:25:00Z","v":9150,"vw":18.704313},{"c":18.695,"h":18.71,"l":18.695,"n":197,"o":18.705,"t":"2026-10-20T17:30:00Z","v":11770,"vw":18.700672},{"c":18.695,"h":18.7,"l":18.69,"n":49,"o":18.695,"t":"2026-10-20T17:35:00Z","v":1549,"vw":18.695},{"c":18.7,"h":18.7,"l":18.69,"n":105,"o":18.695,"t":"2026-10-20T17:40:00Z","v":6361,"vw":18.693412},{"c":18.695,"h":18.7,"l":18.69,"n":89,"o":18.695,"t":"2026-10-20T17:45:00Z","v":4565,"vw":18.69725},{"c":18.71,"h":18.71,"l":18.695,"n":158,"o":18.7,"t":"2026-10-20T17:50:00Z","v":9493,"vw":18.699659},{"c":18.69,"h":18.71,"l":18.675,"n":286,"o":18.7,"t":"2026-10-20T17:55:00Z","v":28531,"vw":18.691203},{"c":18.675,"h":18.69,"l":18.675,"n":182,"o":18.685,"t":"2026-10-20T18:00:00Z","v":13134,"vw":18.677236},{"c":18.685,"h":18.69,"l":18.675,"n":157,"o":18.675,"t":"2026-10-20T18:05:00Z","v":14344,"vw":18.681485},{"c":18.685,"h":18.69,"l":18.68,"n":74,"o":18.685,"t":"2026-10-20T18:10:00Z","v":6860,"vw":18.686223},{"c":18.69,"h":18.69,"l":18.685,"n":84,"o":18.685,"t":"2026-10-20T18:15:00Z","v":4493,"vw":18.687883},{"c":18.69,"h":18.69,"l":18.68,"n":82,"o":18.69,"t":"2026-10-20T18:20:00Z","v":5353,"vw":18.686873},{"c":18.675,"h":18.69,"l":18.67,"n":146,"o":18.685,"t":"2026-10-20T18:25:00Z","v":13037,"vw":18.6796},{"c":18.68,"h":18.68,"l":18.67,"n":202,"o":18.675,"t":"2026-10-20T18:30:00Z","v":22932,"vw":18.67521},{"c":18.69,"h":18.69,"l":18.68,"n":106,"o":18.68,"t":"2026-10-20T18:35:00Z","v":8738,"vw":18.682865},{"c":18.675,"h":18.69,"l":18.675,"n":134,"o":18.685,"t":"2026-10-20T18:40:00Z","v":10401,"vw":18.681522},{"c":18.685,"h":18.69,"l":18.675,"n":107,"o":18.675,"t":"2026-10-20T18:45:00Z","v":7477,"vw":18.682035},{"c":18.7,"h":18.7,"l":18.68,"n":97,"o":18.685,"t":"2026-10-20T18:50:00Z","v":10476,"vw":18.686149},{"c":18.695,"h":18.7,"l":18.68,"n":241,"o":18.7,"t":"2026-10-20T18:55:00Z","v":33451,"vw":18.686729},{"c":18.695,"h":18.7,"l":18.69,"n":62,"o":18.695,"t":"2026-10-20T19:00:00Z","v":4668,"vw":18.695199},{"c":18.7,"h":18.7,"l":18.69,"n":103,"o":18.7,"t":"2026-10-20T19:05:00Z","v":10787,"vw":18.695579},{"c":18.7,"h":18.7,"l":18.69,"n":196,"o":18.695,"t":"2026-10-20T19:10:00Z","v":22104,"vw":18.695853},{"c":18.675,"h":18.69,"l":18.66,"n":380,"o":18.69,"t":"2026-10-20T19:15:00Z","v":43700,"vw":18.671042},{"c":18.675,"h":18.68,"l":18.67,"n":93,"o":18.67,"t":"2026-10-20T19:20:00Z","v":9854,"vw":18.67344},{"c":18.7,"h":18.7,"l":18.67,"n":175,"o":18.68,"t":"2026-10-20T19:25:00Z","v":14970,"vw":18.683374},{"c":18.715,"h":18.72,"l":18.695,"n":298,"o":18.7,"t":"2026-10-20T19:30:00Z","v":33937,"vw":18.707353},{"c":18.72,"h":18.72,"l":18.7,"n":279,"o":18.715,"t":"2026-10-20T19:35:00Z","v":29923,"vw":18.708274},{"c":18.76,"h":18.775,"l":18.715,"n":706,"o":18.725,"t":"2026-10-20T19:40:00Z","v":100218,"vw":18.753251},{"c":18.725,"h":18.82,"l":18.72,"n":1577,"o":18.765,"t":"2026-10-20T19:45:00Z","v":263827,"vw":18.76731},{"c":18.775,"h":18.795,"l":18.72,"n":934,"o":18.72,"t":"2026-10-20T19:50:00Z","v":156868,"vw":18.760116},{"c":18.77,"h":18.78,"l":18.72,"n":3024,"o":18.775,"t":"2026-10-20T19:55:00Z","v":502016,"vw":18.740937},{"c":18.77,"h":18.77,"l":18.77,"n":12,"o":18.77,"t":"2026-10-20T20:00:00Z","v":189387,"vw":18.77},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T20:30:00Z","v":2621,"vw":18.77},{"c":18.455,"h":18.57,"l":18.4,"n":254,"o":18.52,"t":"2026-10-21T13:30:00Z","v":48133,"vw":18.494488},{"c":18.35,"h":18.46,"l":18.35,"n":79,"o":18.445,"t":"2026-10-21T13:35:00Z","v":4012,"vw":18.404962},{"c":18.325,"h":18.345,"l":18.28,"n":86,"o":18.345,"t":"2026-10-21T13:40:00Z","v":10412,"vw":18.315439},{"c":18.35,"h":18.35,"l":18.33,"n":168,"o":18.34,"t":"2026-10-21T13:45:00Z","v":10108,"vw":18.343484},{"c":18.33,"h":18.3576,"l":18.32,"n":172,"o":18.3576,"t":"2026-10-21T13:50:00Z","v":11481,"vw":18.334648},{"c":18.335,"h":18.355,"l":18.335,"n":119,"o":18.335,"t":"2026-10-21T13:55:00Z","v":7155,"vw":18.343414},{"c":18.22,"h":18.35,"l":18.22,"n":416,"o":18.34,"t":"2026-10-21T14:00:00Z","v":32866,"vw":18.309955},{"c":18.235,"h":18.26,"l":18.205,"n":159,"o":18.22,"t":"2026-10-21T14:05:00Z","v":8497,"vw":18.226392},{"c":18.19,"h":18.235,"l":18.18,"n":178,"o":18.23,"t":"2026-10-21T14:10:00Z","v":13481,"vw":18.21255},{"c":18.11,"h":18.18,"l":18.095,"n":346,"o":18.18,"t":"2026-10-21T14:15:00Z","v":32889,"vw":18.119821},{"c":18.135,"h":18.145,"l":18.095,"n":234,"o":18.12,"t":"2026-10-21T14:20:00Z","v":24805,"vw":18.120401},{"c":18.095,"h":18.13,"l":18.09,"n":129,"o":18.13,"t":"2026-10-21T14:25:00Z","v":7289,"vw":18.105159},{"c":18.095,"h":18.095,"l":18.085,"n":115,"o":18.095,"t":"2026-10-21T14:30:00Z","v":6627,"vw":18.091333},{"c":18.08,"h":18.095,"l":18.055,"n":548,"o":18.095,"t":"2026-10-21T14:35:00Z","v":49633,"vw":18.06884},{"c":18.075,"h":18.075,"l":18.07,"n":127,"o":18.075,"t":"2026-10-21T14:40:00Z","v":6548,"vw":18.07156},{"c":18.09,"h":18.095,"l":18.08,"n":147,"o":18.08,"t":"2026-10-21T14:45:00Z","v":8183,"vw":18.086392},{"c":18.08,"h":18.095,"l":18.075,"n":177,"o":18.095,"t":"2026-10-21T14:50:00Z","v":11367,"vw":18.087951},{"c":18.085,"h":18.085,"l":18.06,"n":150,"o":18.0751,"t":"2026-10-21T14:55:00Z","v":8794,"vw":18.071191},{"c":18.055,"h":18.08,"l":18.0499,"n":177,"o":18.08,"t":"2026-10-21T15:00:00Z","v":16695,"vw":18.05913},{"c":18.0774,"h":18.0774,"l":18.055,"n":253,"o":18.055,"t":"2026-10-21T15:05:00Z","v":30133,"vw":18.060064},{"c":18.08,"h":18.0895,"l":18.06,"n":185,"o":18.075,"t":"2026-10-21T15:10:00Z","v":15475,"vw":18.069507},{"c":18.075,"h":18.095,"l":18.075,"n":251,"o":18.08,"t":"2026-10-21T15:15:00Z","v":27827,"vw":18.087424},{"c":18.105,"h":18.105,"l":18.07,"n":138,"o":18.07,"t":"2026-10-21T15:20:00Z","v":11478,"vw":18.079539},{"c":18.115,"h":18.125,"l":18.105,"n":248,"o":18.105,"t":"2026-10-21T15:25:00Z","v":15428,"vw":18.11279},{"c":18.115,"h":18.115,"l":18.09,"n":199,"o":18.11,"t":"2026-10-21T15:30:00Z","v":20059,"vw":18.101568},{"c":18.12,"h":18.12,"l":18.105,"n":233,"o":18.11,"t":"2026-10-21T15:35:00Z","v":28277,"vw":18.111689},{"c":18.115,"h":18.115,"l":18.105,"n":144,"o":18.115,"t":"2026-10-21T15:40:00Z","v":10085,"vw":18.109322},{"c":18.075,"h":18.11,"l":18.04,"n":813,"o":18.11,"t":"2026-10-21T15:45:00Z","v":107231,"vw":18.06557},{"c":18.07,"h":18.075,"l":18.06,"n":126,"o":18.075,"t":"2026-10-21T15:50:00Z","v":10051,"vw":18.062486},{"c":18.065,"h":18.07,"l":18.06,"n":56,"o":18.07,"t":"2026-10-21T15:55:00Z","v":2679,"vw":18.066485},{"c":18.06,"h":18.065,"l":18.055,"n":141,"o":18.065,"t":"2026-10-21T16:00:00Z","v":6309,"vw":18.06127},{"c":18.065,"h":18.065,"l":18.0575,"n":82,"o":18.065,"t":"2026-10-21T16:05:00Z","v":4369,"vw":18.060185},{"c":18.065,"h":18.065,"l":18.055,"n":134,"o":18.065,"t":"2026-10-21T16:10:00Z","v":13294,"vw":18.057444},{"c":18.085,"h":18.085,"l":18.07,"n":133,"o":18.07,"t":"2026-10-21T16:15:00Z","v":8049,"vw":18.079917},{"c":18.085,"h":18.0899,"l":18.085,"n":138,"o":18.085,"t":"2026-10-21T16:20:00Z","v":8624,"vw":18.085218},{"c":18.085,"h":18.09,"l":18.08,"n":80,"o":18.085,"t":"2026-10-21T16:25:00Z","v":3446,"vw":18.085},{"c":18.06,"h":18.085,"l":18.06,"n":178,"o":18.085,"t":"2026-10-21T16:30:00Z","v":14020,"vw":18.066639},{"c":18.1,"h":18.105,"l":18.06,"n":123,"o":18.065,"t":"2026-10-21T16:35:00Z","v":8897,"vw":18.081399},{"c":18.075,"h":18.105,"l":18.075,"n":101,"o":18.1,"t":"2026-10-21T16:40:00Z","v":6380,"vw":18.083685},{"c":18.075,"h":18.075,"l":18.07,"n":155,"o":18.075,"t":"2026-10-21T16:45:00Z","v":14388,"vw":18.071769},{"c":18.0701,"h":18.075,"l":18.07,"n":65,"o":18.07,"t":"2026-10-21T16:50:00Z","v":3156,"vw":18.071982},{"c":18.0788,"h":18.08,"l":18.07,"n":106,"o":18.075,"t":"2026-10-21T16:55:00Z","v":7027,"vw":18.072485},{"c":18.095,"h":18.095,"l":18.075,"n":80,"o":18.075,"t":"2026-10-21T17:00:00Z","v":4849,"vw":18.082707},{"c":18.095,"h":18.095,"l":18.095,"n":40,"o":18.095,"t":"2026-10-21T17:05:00Z","v":3884,"vw":18.095},{"c":18.07,"h":18.09,"l":18.07,"n":101,"o":18.09,"t":"2026-10-21T17:10:00Z","v":6155,"vw":18.083941},{"c":18.05,"h":18.075,"l":18.05,"n":146,"o":18.07,"t":"2026-10-21T17:15:00Z","v":9941,"vw":18.064578},{"c":18.055,"h":18.055,"l":18.05,"n":41,"o":18.05,"t":"2026-10-21T17:20:00Z","v":2877,"vw":18.050493},{"c":18.035,"h":18.055,"l":18.0312,"n":105,"o":18.05,"t":"2026-10-21T17:25:00Z","v":8540,"vw":18.050456},{"c":18.045,"h":18.045,"l":18.035,"n":59,"o":18.0358,"t":"2026-10-21T17:30:00Z","v":4166,"vw":18.039472},{"c":18.05,"h":18.05,"l":18.04,"n":113,"o":18.04,"t":"2026-10-21T17:35:00Z","v":8637,"vw":18.045463},{"c":18.05,"h":18.055,"l":18.05,"n":73,"o":18.055,"t":"2026-10-21T17:40:00Z","v":5487,"vw":18.051724},{"c":18.06,"h":18.06,"l":18.055,"n":77,"o":18.055,"t":"2026-10-21T17:45:00Z","v":4269,"vw":18.055206},{"c":18.075,"h":18.075,"l":18.06,"n":133,"o":18.06,"t":"2026-10-21T17:50:00Z","v":10859,"vw":18.065869},{"c":18.075,"h":18.075,"l":18.075,"n":64,"o":18.075,"t":"2026-10-21T17:55:00Z","v":2360,"vw":18.075},{"c":18.07,"h":18.0775,"l":18.065,"n":134,"o":18.075,"t":"2026-10-21T18:00:00Z","v":8260,"vw":18.070598},{"c":18.075,"h":18.075,"l":18.065,"n":102,"o":18.065,"t":"2026-10-21T18:05:00Z","v":9697,"vw":18.067183},{"c":18.065,"h":18.08,"l":18.065,"n":150,"o":18.07,"t":"2026-10-21T18:10:00Z","v":10787,"vw":18.068961},{"c":18.0701,"h":18.075,"l":18.07,"n":102,"o":18.075,"t":"2026-10-21T18:15:00Z","v":7559,"vw":18.070354},{"c":18.075,"h":18.08,"l":18.065,"n":159,"o":18.075,"t":"2026-10-21T18:20:00Z","v":9605,"vw":18.071503},{"c":18.075,"h":18.075,"l":18.0701,"n":100,"o":18.075,"t":"2026-10-21T18:25:00Z","v":3890,"vw":18.074647},{"c":18.07,"h":18.08,"l":18.07,"n":81,"o":18.07,"t":"2026-10-21T18:30:00Z","v":5430,"vw":18.075242},{"c":18.075,"h":18.08,"l":18.0709,"n":134,"o":18.075,"t":"2026-10-21T18:35:00Z","v":9567,"vw":18.077493},{"c":18.085,"h":18.09,"l":18.075,"n":108,"o":18.075,"t":"2026-10-21T18:40:00Z","v":6074,"vw":18.079462},{"c":18.065,"h":18.1,"l":18.065,"n":230,"o":18.09,"t":"2026-10-21T18:45:00Z","v":17400,"vw":18.086735},{"c":18.08,"h":18.08,"l":18.055,"n":150,"o":18.06,"t":"2026-10-21T18:50:00Z","v":13020,"vw":18.072669},{"c":18.045,"h":18.07,"l":18.045,"n":146,"o":18.07,"t":"2026-10-21T18:55:00Z","v":9555,"vw":18.058647},{"c":18.05,"h":18.055,"l":18.03,"n":302,"o":18.04,"t":"2026-10-21T19:00:00Z","v":18467,"vw":18.04311},{"c":18.0451,"h":18.075,"l":18.045,"n":222,"o":18.055,"t":"2026-10-21T19:05:00Z","v":13366,"vw":18.059108},{"c":18.055,"h":18.06,"l":18.04,"n":216,"o":18.04,"t":"2026-10-21T19:10:00Z","v":11963,"vw":18.04622},{"c":18.055,"h":18.055,"l":18.04,"n":162,"o":18.055,"t":"2026-10-21T19:15:00Z","v":12108,"vw":18.048602},{"c":18.0361,"h":18.055,"l":18.03,"n":157,"o":18.05,"t":"2026-10-21T19:20:00Z","v":9881,"vw":18.045323},{"c":18.06,"h":18.06,"l":18.04,"n":277,"o":18.04,"t":"2026-10-21T19:25:00Z","v":18418,"vw":18.050472},{"c":18.055,"h":18.065,"l":18.04,"n":427,"o":18.06,"t":"2026-10-21T19:30:00Z","v":39522,"vw":18.055821},{"c":18.065,"h":18.065,"l":18.05,"n":363,"o":18.055,"t":"2026-10-21T19:35:00Z","v":39230,"vw":18.056036},{"c":18.03,"h":18.065,"l":18.025,"n":256,"o":18.065,"t":"2026-10-21T19:40:00Z","v":24242,"vw":18.03966},{"c":18.045,"h":18.05,"l":18.03,"n":225,"o":18.03,"t":"2026-10-21T19:45:00Z","v":32863,"vw":18.039911},{"c":18.035,"h":18.045,"l":18.025,"n":356,"o":18.045,"t":"2026-10-21T19:50:00Z","v":41092,"vw":18.034377},{"c":18.05,"h":18.065,"l":18.025,"n":1866,"o":18.035,"t":"2026-10-21T19:55:00Z","v":277979,"vw":18.04413},{"c":18.05,"h":18.05,"l":18.05,"n":16,"o":18.05,"t":"2026-10-21T20:00:00Z","v":265133,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":18,"o":18.05,"t":"2026-10-21T20:30:00Z","v":1051,"vw":18.05},{"c":17.9094,"h":17.9094,"l":17.9094,"n":1,"o":17.9094,"t":"2026-10-22T11:00:00Z","v":1000,"vw":17.9094},{"c":17.73,"h":17.8,"l":17.67,"n":236,"o":17.8,"t":"2026-10-22T13:30:00Z","v":36465,"vw":17.751558},{"c":17.63,"h":17.73,"l":17.63,"n":101,"o":17.73,"t":"2026-10-22T13:35:00Z","v":6595,"vw":17.661179},{"c":17.67,"h":17.68,"l":17.63,"n":235,"o":17.635,"t":"2026-10-22T13:40:00Z","v":17410,"vw":17.651541},{"c":17.67,"h":17.6964,"l":17.65,"n":264,"o":17.66,"t":"2026-10-22T13:45:00Z","v":24185,"vw":17.682109},{"c":17.62,"h":17.67,"l":17.62,"n":125,"o":17.67,"t":"2026-10-22T13:50:00Z","v":9179,"vw":17.648356},{"c":17.64,"h":17.65,"l":17.61,"n":198,"o":17.62,"t":"2026-10-22T13:55:00Z","v":13029,"vw":17.627667},{"c":17.61,"h":17.65,"l":17.61,"n":231,"o":17.645,"t":"2026-10-22T14:00:00Z","v":15994,"vw":17.639475},{"c":17.6,"h":17.635,"l":17.6,"n":234,"o":17.605,"t":"2026-10-22T14:05:00Z","v":16556,"vw":17.617012},{"c":17.59,"h":17.62,"l":17.59,"n":140,"o":17.605,"t":"2026-10-22T14:10:00Z","v":9595,"vw":17.608495},{"c":17.61,"h":17.61,"l":17.58,"n":149,"o":17.585,"t":"2026-10-22T14:15:00Z","v":9537,"vw":17.593811},{"c":17.595,"h":17.605,"l":17.595,"n":91,"o":17.605,"t":"2026-10-22T14:20:00Z","v":3299,"vw":17.5987},{"c":17.555,"h":17.59,"l":17.555,"n":135,"o":17.59,"t":"2026-10-22T14:25:00Z","v":8415,"vw":17.574748},{"c":17.51,"h":17.56,"l":17.505,"n":220,"o":17.555,"t":"2026-10-22T14:30:00Z","v":13934,"vw":17.523698},{"c":17.505,"h":17.515,"l":17.485,"n":137,"o":17.505,"t":"2026-10-22T14:35:00Z","v":9263,"vw":17.500215},{"c":17.52,"h":17.525,"l":17.505,"n":86,"o":17.505,"t":"2026-10-22T14:40:00Z","v":6262,"vw":17.517725},{"c":17.5,"h":17.515,"l":17.49,"n":141,"o":17.51,"t":"2026-10-22T14:45:00Z","v":10000,"vw":17.503521},{"c":17.505,"h":17.51,"l":17.495,"n":70,"o":17.505,"t":"2026-10-22T14:50:00Z","v":6103,"vw":17.502133},{"c":17.505,"h":17.515,"l":17.495,"n":180,"o":17.505,"t":"2026-10-22T14:55:00Z","v":9923,"vw":17.505214},{"c":17.505,"h":17.515,"l":17.5,"n":146,"o":17.51,"t":"2026-10-22T15:00:00Z","v":9502,"vw":17.507382},{"c":17.48,"h":17.505,"l":17.475,"n":220,"o":17.505,"t":"2026-10-22T15:05:00Z","v":16941,"vw":17.491283},{"c":17.485,"h":17.5,"l":17.475,"n":231,"o":17.48,"t":"2026-10-22T15:10:00Z","v":14287,"vw":17.483936},{"c":17.495,"h":17.5,"l":17.485,"n":119,"o":17.485,"t":"2026-10-22T15:15:00Z","v":10006,"vw":17.493097},{"c":17.475,"h":17.5,"l":17.47,"n":242,"o":17.5,"t":"2026-10-22T15:20:00Z","v":21313,"vw":17.486769},{"c":17.45,"h":17.475,"l":17.45,"n":86,"o":17.47,"t":"2026-10-22T15:25:00Z","v":6088,"vw":17.465373},{"c":17.465,"h":17.4689,"l":17.45,"n":127,"o":17.46,"t":"2026-10-22T15:30:00Z","v":8971,"vw":17.458178},{"c":17.4727,"h":17.475,"l":17.465,"n":33,"o":17.465,"t":"2026-10-22T15:35:00Z","v":1763,"vw":17.470578},{"c":17.46,"h":17.47,"l":17.445,"n":269,"o":17.47,"t":"2026-10-22T15:40:00Z","v":60786,"vw":17.451699},{"c":17.475,"h":17.475,"l":17.445,"n":159,"o":17.455,"t":"2026-10-22T15:45:00Z","v":12262,"vw":17.458783},{"c":17.49,"h":17.51,"l":17.475,"n":228,"o":17.475,"t":"2026-10-22T15:50:00Z","v":14361,"vw":17.494502},{"c":17.505,"h":17.53,"l":17.49,"n":157,"o":17.49,"t":"2026-10-22T15:55:00Z","v":12362,"vw":17.513622},{"c":17.57,"h":17.57,"l":17.505,"n":121,"o":17.505,"t":"2026-10-22T16:00:00Z","v":11124,"vw":17.544616},{"c":17.59,"h":17.59,"l":17.565,"n":239,"o":17.575,"t":"2026-10-22T16:05:00Z","v":19937,"vw":17.578323},{"c":17.565,"h":17.595,"l":17.555,"n":209,"o":17.59,"t":"2026-10-22T16:10:00Z","v":16099,"vw":17.580624},{"c":17.565,"h":17.575,"l":17.565,"n":71,"o":17.57,"t":"2026-10-22T16:15:00Z","v":5926,"vw":17.571463},{"c":17.56,"h":17.57,"l":17.55,"n":164,"o":17.565,"t":"2026-10-22T16:20:00Z","v":12316,"vw":17.561351},{"c":17.545,"h":17.57,"l":17.54,"n":83,"o":17.57,"t":"2026-10-22T16:25:00Z","v":5316,"vw":17.552326},{"c":17.54,"h":17.575,"l":17.54,"n":200,"o":17.545,"t":"2026-10-22T16:30:00Z","v":16445,"vw":17.55797},{"c":17.525,"h":17.54,"l":17.525,"n":99,"o":17.54,"t":"2026-10-22T16:35:00Z","v":5623,"vw":17.53214},{"c":17.5238,"h":17.54,"l":17.52,"n":115,"o":17.525,"t":"2026-10-22T16:40:00Z","v":8901,"vw":17.533127},{"c":17.525,"h":17.5288,"l":17.52,"n":97,"o":17.52,"t":"2026-10-22T16:45:00Z","v":6324,"vw":17.522797},{"c":17.545,"h":17.545,"l":17.53,"n":69,"o":17.53,"t":"2026-10-22T16:50:00Z","v":4960,"vw":17.535615},{"c":17.535,"h":17.55,"l":17.535,"n":144,"o":17.545,"t":"2026-10-22T16:55:00Z","v":10837,"vw":17.539594},{"c":17.52,"h":17.535,"l":17.52,"n":112,"o":17.535,"t":"2026-10-22T17:00:00Z","v":6149,"vw":17.525547},{"c":17.52,"h":17.535,"l":17.52,"n":58,"o":17.525,"t":"2026-10-22T17:05:00Z","v":3935,"vw":17.52795},{"c":17.535,"h":17.535,"l":17.53,"n":82,"o":17.53,"t":"2026-10-22T17:10:00Z","v":3648,"vw":17.533373},{"c":17.524,"h":17.5456,"l":17.524,"n":132,"o":17.535,"t":"2026-10-22T17:15:00Z","v":7839,"vw":17.535941},{"c":17.51,"h":17.525,"l":17.51,"n":78,"o":17.525,"t":"2026-10-22T17:20:00Z","v":4254,"vw":17.522154},{"c":17.54,"h":17.54,"l":17.515,"n":101,"o":17.515,"t":"2026-10-22T17:25:00Z","v":3852,"vw":17.525556},{"c":17.55,"h":17.55,"l":17.5401,"n":89,"o":17.545,"t":"2026-10-22T17:30:00Z","v":5597,"vw":17.545889},{"c":17.525,"h":17.55,"l":17.525,"n":155,"o":17.55,"t":"2026-10-22T17:35:00Z","v":8859,"vw":17.540039},{"c":17.525,"h":17.53,"l":17.525,"n":39,"o":17.53,"t":"2026-10-22T17:40:00Z","v":2192,"vw":17.526504},{"c":17.525,"h":17.535,"l":17.525,"n":65,"o":17.53,"t":"2026-10-22T17:45:00Z","v":4054,"vw":17.530367},{"c":17.5,"h":17.525,"l":17.495,"n":114,"o":17.525,"t":"2026-10-22T17:50:00Z","v":8175,"vw":17.513379},{"c":17.495,"h":17.51,"l":17.495,"n":144,"o":17.495,"t":"2026-10-22T17:55:00Z","v":10293,"vw":17.501178},{"c":17.475,"h":17.495,"l":17.47,"n":79,"o":17.495,"t":"2026-10-22T18:00:00Z","v":5033,"vw":17.485624},{"c":17.465,"h":17.49,"l":17.465,"n":104,"o":17.48,"t":"2026-10-22T18:05:00Z","v":6780,"vw":17.480754},{"c":17.46,"h":17.46,"l":17.455,"n":74,"o":17.46,"t":"2026-10-22T18:10:00Z","v":6035,"vw":17.456395},{"c":17.5,"h":17.5,"l":17.46,"n":96,"o":17.46,"t":"2026-10-22T18:15:00Z","v":7954,"vw":17.475436},{"c":17.495,"h":17.51,"l":17.49,"n":133,"o":17.5,"t":"2026-10-22T18:20:00Z","v":12714,"vw":17.500817},{"c":17.475,"h":17.495,"l":17.465,"n":187,"o":17.49,"t":"2026-10-22T18:25:00Z","v":16200,"vw":17.478101},{"c":17.465,"h":17.475,"l":17.465,"n":93,"o":17.475,"t":"2026-10-22T18:30:00Z","v":5239,"vw":17.468896},{"c":17.465,"h":17.47,"l":17.46,"n":79,"o":17.465,"t":"2026-10-22T18:35:00Z","v":5576,"vw":17.465092},{"c":17.485,"h":17.485,"l":17.465,"n":219,"o":17.47,"t":"2026-10-22T18:40:00Z","v":18743,"vw":17.472223},{"c":17.52,"h":17.52,"l":17.4889,"n":181,"o":17.4889,"t":"2026-10-22T18:45:00Z","v":18614,"vw":17.50495},{"c":17.515,"h":17.525,"l":17.515,"n":129,"o":17.52,"t":"2026-10-22T18:50:00Z","v":12428,"vw":17.516179},{"c":17.485,"h":17.515,"l":17.485,"n":196,"o":17.515,"t":"2026-10-22T18:55:00Z","v":18089,"vw":17.504558},{"c":17.49,"h":17.49,"l":17.48,"n":122,"o":17.485,"t":"2026-10-22T19:00:00Z","v":12194,"vw":17.485166},{"c":17.495,"h":17.5,"l":17.485,"n":139,"o":17.485,"t":"2026-10-22T19:05:00Z","v":16013,"vw":17.489961},{"c":17.49,"h":17.51,"l":17.49,"n":137,"o":17.495,"t":"2026-10-22T19:10:00Z","v":20628,"vw":17.501803},{"c":17.505,"h":17.505,"l":17.49,"n":163,"o":17.4901,"t":"2026-10-22T19:15:00Z","v":16020,"vw":17.497095},{"c":17.49,"h":17.505,"l":17.49,"n":71,"o":17.505,"t":"2026-10-22T19:20:00Z","v":5228,"vw":17.501514},{"c":17.495,"h":17.495,"l":17.485,"n":143,"o":17.49,"t":"2026-10-22T19:25:00Z","v":17922,"vw":17.489606},{"c":17.51,"h":17.53,"l":17.495,"n":479,"o":17.495,"t":"2026-10-22T19:30:00Z","v":62604,"vw":17.516229},{"c":17.49,"h":17.515,"l":17.485,"n":234,"o":17.515,"t":"2026-10-22T19:35:00Z","v":34627,"vw":17.500136},{"c":17.475,"h":17.495,"l":17.475,"n":204,"o":17.495,"t":"2026-10-22T19:40:00Z","v":17656,"vw":17.486594},{"c":17.455,"h":17.48,"l":17.45,"n":417,"o":17.475,"t":"2026-10-22T19:45:00Z","v":38207,"vw":17.469184},{"c":17.475,"h":17.49,"l":17.45,"n":455,"o":17.455,"t":"2026-10-22T19:50:00Z","v":72332,"vw":17.469051},{"c":17.45,"h":17.4988,"l":17.44,"n":1594,"o":17.475,"t":"2026-10-22T19:55:00Z","v":265137,"vw":17.470079},{"c":17.45,"h":17.45,"l":17.45,"n":21,"o":17.45,"t":"2026-10-22T20:00:00Z","v":177275,"vw":17.45}],"history":[{"c":15.62,"h":15.675,"l":15.55,"n":5604,"o":15.61,"t":"2024-10-21T04:00:00Z","v":965276,"vw":15.612849},{"c":15.87,"h":15.98,"l":15.8,"n":4648,"o":15.8,"t":"2024-10-22T04:00:00Z","v":735386,"vw":15.87287},{"c":15.55,"h":15.595,"l":15.45,"n":3762,"o":15.46,"t":"2024-10-23T04:00:00Z","v":465790,"vw":15.516621},{"c":15.71,"h":15.91,"l":15.68,"n":4842,"o":15.89,"t":"2024-10-24T04:00:00Z","v":685426,"vw":15.732213},{"c":15.8,"h":15.905,"l":15.785,"n":4676,"o":15.84,"t":"2024-10-25T04:00:00Z","v":499179,"vw":15.837959},{"c":15.68,"h":15.84,"l":15.68,"n":4002,"o":15.84,"t":"2024-10-28T04:00:00Z","v":412191,"vw":15.705477},{"c":15.66,"h":15.72,"l":15.62,"n":4353,"o":15.65,"t":"2024-10-29T04:00:00Z","v":332633,"vw":15.668889},{"c":15.81,"h":15.99,"l":15.77,"n":6064,"o":15.83,"t":"2024-10-30T04:00:00Z","v":696370,"vw":15.852822},{"c":15.73,"h":15.9115,"l":15.72,"n":5425,"o":15.75,"t":"2024-10-31T04:00:00Z","v":693935,"vw":15.767162},{"c":15.72,"h":15.9,"l":15.7,"n":4691,"o":15.87,"t":"2024-11-01T04:00:00Z","v":834697,"vw":15.738373},{"c":15.76,"h":15.845,"l":15.695,"n":3723,"o":15.78,"t":"2024-11-04T05:00:00Z","v":550121,"vw":15.754621},{"c":15.65,"h":15.68,"l":15.33,"n":6839,"o":15.41,"t":"2024-11-05T05:00:00Z","v":881853,"vw":15.587433},{"c":15.69,"h":15.735,"l":15.46,"n":8362,"o":15.57,"t":"2024-11-06T05:00:00Z","v":1319019,"vw":15.615747},{"c":16.18,"h":16.24,"l":15.61,"n":10996,"o":15.61,"t":"2024-11-07T05:00:00Z","v":1668680,"vw":16.075505},{"c":14.95,"h":15.29,"l":14.95,"n":10919,"o":15.29,"t":"2024-11-08T05:00:00Z","v":1742338,"vw":15.079769},{"c":15.7,"h":15.86,"l":15.59,"n":8832,"o":15.86,"t":"2024-11-11T05:00:00Z","v":1205506,"vw":15.709268},{"c":15.45,"h":15.6,"l":15.3,"n":5394,"o":15.59,"t":"2024-11-12T05:00:00Z","v":700974,"vw":15.422363},{"c":15.33,"h":15.355,"l":15.16,"n":8527,"o":15.27,"t":"2024-11-13T05:00:00Z","v":1090523,"vw":15.281788},{"c":15.25,"h":15.28,"l":14.79,"n":9133,"o":14.79,"t":"2024-11-14T05:00:00Z","v":1535601,"vw":15.164835},{"c":15.2,"h":15.23,"l":14.99,"n":7843,"o":15.07,"t":"2024-11-15T05:00:00Z","v":1154719,"vw":15.161763},{"c":15.27,"h":15.32,"l":15,"n":11589,"o":15.01,"t":"2024-11-18T05:00:00Z","v":1808537,"vw":15.236251},{"c":15.35,"h":15.375,"l":15.01,"n":15149,"o":15.03,"t":"2024-11-19T05:00:00Z","v":2795477,"vw":15.263893},{"c":16,"h":16.015,"l":15.61,"n":14659,"o":15.61,"t":"2024-11-20T05:00:00Z","v":2384868,"vw":15.941804},{"c":16.34,"h":16.4,"l":16.08,"n":11971,"o":16.1,"t":"2024-11-21T05:00:00Z","v":2830866,"vw":16.277285},{"c":16.6,"h":16.61,"l":16.28,"n":12902,"o":16.35,"t":"2024-11-22T05:00:00Z","v":3408299,"vw":16.476384},{"c":16.96,"h":17.02,"l":16.5,"n":15566,"o":16.58,"t":"2024-11-25T05:00:00Z","v":3546481,"vw":16.890709},{"c":17.41,"h":17.425,"l":16.835,"n":15602,"o":16.89,"t":"2024-11-26T05:00:00Z","v":3420031,"vw":17.27409},{"c":18.29,"h":18.34,"l":17.72,"n":14857,"o":17.91,"t":"2024-11-27T05:00:00Z","v":2961815,"vw":18.241019},{"c":18.15,"h":18.45,"l":18.05,"n":13147,"o":18.36,"t":"2024-11-29T05:00:00Z","v":2525939,"vw":18.157063},{"c":18.11,"h":18.115,"l":17.905,"n":13730,"o":18.02,"t":"2024-12-02T05:00:00Z","v":2776287,"vw":18.050134},{"c":18.03,"h":18.05,"l":17.315,"n":30981,"o":17.47,"t":"2024-12-03T05:00:00Z","v":9306447,"vw":17.805804},{"c":17.55,"h":17.89,"l":17.38,"n":28001,"o":17.87,"t":"2024-12-04T05:00:00Z","v":8082228,"vw":17.550877},{"c":16.77,"h":17.36,"l":16.745,"n":13710,"o":17.31,"t":"2024-12-05T05:00:00Z","v":2610681,"vw":16.907804},{"c":16.33,"h":16.375,"l":16.12,"n":12590,"o":16.35,"t":"2024-12-06T05:00:00Z","v":1953892,"vw":16.300454},{"c":15.93,"h":16.17,"l":15.93,"n":9376,"o":16.05,"t":"2024-12-09T05:00:00Z","v":1618993,"vw":16.040327},{"c":15.72,"h":15.88,"l":15.68,"n":11565,"o":15.83,"t":"2024-12-10T05:00:00Z","v":2617132,"vw":15.751684},{"c":15.75,"h":15.785,"l":15.64,"n":12569,"o":15.73,"t":"2024-12-11T05:00:00Z","v":3018100,"vw":15.737096},{"c":16,"h":16.03,"l":15.6721,"n":12649,"o":15.68,"t":"2024-12-12T05:00:00Z","v":2906718,"vw":15.934006},{"c":16.24,"h":16.31,"l":16.01,"n":14373,"o":16.09,"t":"2024-12-13T05:00:00Z","v":2792298,"vw":16.184988},{"c":16.48,"h":16.57,"l":16.285,"n":11121,"o":16.4,"t":"2024-12-16T05:00:00Z","v":1606851,"vw":16.470325},{"c":16.33,"h":16.4,"l":16.21,"n":10263,"o":16.4,"t":"2024-12-17T05:00:00Z","v":1895374,"vw":16.299122},{"c":16.27,"h":16.48,"l":16.14,"n":15882,"o":16.31,"t":"2024-12-18T05:00:00Z","v":1901069,"vw":16.28554},{"c":16.12,"h":16.34,"l":15.87,"n":15163,"o":16.2,"t":"2024-12-19T05:00:00Z","v":1745935,"vw":16.112772},{"c":16.07,"h":16.25,"l":15.96,"n":6537,"o":16.1,"t":"2024-12-20T05:00:00Z","v":760290,"vw":16.12289},{"c":16.05,"h":16.238,"l":15.9058,"n":7741,"o":16.03,"t":"2024-12-23T05:00:00Z","v":937403,"vw":16.028515},{"c":16.14,"h":16.2,"l":16.005,"n":2776,"o":16.1,"t":"2024-12-24T05:00:00Z","v":311851,"vw":16.137234},{"c":15.96,"h":16.15,"l":15.95,"n":4114,"o":16.05,"t":"2024-12-26T05:00:00Z","v":400802,"vw":16.002233},{"c":15.86,"h":15.89,"l":15.76,"n":5832,"o":15.84,"t":"2024-12-27T05:00:00Z","v":846874,"vw":15.842313},{"c":15.62,"h":15.705,"l":15.49,"n":4382,"o":15.56,"t":"2024-12-30T05:00:00Z","v":554403,"vw":15.63468},{"c":15.52,"h":15.66,"l":15.49,"n":7304,"o":15.6,"t":"2024-12-31T05:00:00Z","v":530292,"vw":15.537021},{"c":15.62,"h":15.6782,"l":15.54,"n":6646,"o":15.58,"t":"2025-01-02T05:00:00Z","v":794316,"vw":15.598167},{"c":15.74,"h":15.785,"l":15.64,"n":6043,"o":15.68,"t":"2025-01-03T05:00:00Z","v":548170,"vw":15.736594},{"c":15.67,"h":15.8,"l":15.585,"n":8437,"o":15.75,"t":"2025-01-06T05:00:00Z","v":1204789,"vw":15.658687},{"c":15.79,"h":15.95,"l":15.67,"n":8823,"o":15.78,"t":"2025-01-07T05:00:00Z","v":1335344,"vw":15.832197},{"c":15.8,"h":15.85,"l":15.635,"n":9258,"o":15.7,"t":"2025-01-08T05:00:00Z","v":1194686,"vw":15.786292},{"c":15.57,"h":15.77,"l":15.55,"n":9233,"o":15.65,"t":"2025-01-10T05:00:00Z","v":1295128,"vw":15.606077},{"c":16.01,"h":16.025,"l":15.55,"n":12355,"o":15.58,"t":"2025-01-13T05:00:00Z","v":1263884,"vw":15.912991},{"c":16.2,"h":16.22,"l":15.895,"n":12720,"o":16.01,"t":"2025-01-14T05:00:00Z","v":1539774,"vw":16.117093},{"c":16.39,"h":16.47,"l":16.09,"n":9750,"o":16.09,"t":"2025-01-15T05:00:00Z","v":1452920,"vw":16.354697},{"c":16.55,"h":16.57,"l":16.32,"n":8094,"o":16.45,"t":"2025-01-16T05:00:00Z","v":1549747,"vw":16.480806},{"c":16.74,"h":16.76,"l":16.56,"n":7224,"o":16.6,"t":"2025-01-17T05:00:00Z","v":1008875,"vw":16.699067},{"c":16.96,"h":17.055,"l":16.8,"n":11070,"o":16.95,"t":"2025-01-21T05:00:00Z","v":1285971,"vw":16.945968},{"c":16.96,"h":17.005,"l":16.72,"n":14353,"o":16.84,"t":"2025-01-22T05:00:00Z","v":1973189,"vw":16.933516},{"c":17.44,"h":17.47,"l":16.935,"n":12171,"o":17.1,"t":"2025-01-23T05:00:00Z","v":1761886,"vw":17.378273},{"c":17.66,"h":17.76,"l":17.52,"n":7980,"o":17.65,"t":"2025-01-24T05:00:00Z","v":845602,"vw":17.669433},{"c":17.94,"h":17.985,"l":17.55,"n":10312,"o":17.61,"t":"2025-01-27T05:00:00Z","v":1168226,"vw":17.903151},{"c":17.71,"h":17.98,"l":17.68,"n":6426,"o":17.94,"t":"2025-01-28T05:00:00Z","v":689856,"vw":17.748491},{"c":17.72,"h":17.94,"l":17.675,"n":4731,"o":17.77,"t":"2025-01-29T05:00:00Z","v":407419,"vw":17.765716},{"c":17.59,"h":17.87,"l":17.56,"n":7676,"o":17.87,"t":"2025-01-30T05:00:00Z","v":580820,"vw":17.653977},{"c":17.33,"h":17.62,"l":17.31,"n":10985,"o":17.59,"t":"2025-01-31T05:00:00Z","v":1197330,"vw":17.392004},{"c":17.27,"h":17.32,"l":16.84,"n":15141,"o":16.89,"t":"2025-02-03T05:00:00Z","v":1602116,"vw":17.207319},{"c":17,"h":17.3295,"l":16.99,"n":13243,"o":17.29,"t":"2025-02-04T05:00:00Z","v":1369108,"vw":17.06728},{"c":17.01,"h":17.14,"l":16.77,"n":12340,"o":17.01,"t":"2025-02-05T05:00:00Z","v":1594572,"vw":17.010236},{"c":17.03,"h":17.03,"l":16.73,"n":10058,"o":17.01,"t":"2025-02-06T05:00:00Z","v":1437288,"vw":16.941213},{"c":16.69,"h":16.875,"l":16.63,"n":8610,"o":16.83,"t":"2025-02-07T05:00:00Z","v":1994946,"vw":16.729882},{"c":17.03,"h":17.155,"l":16.68,"n":10340,"o":16.91,"t":"2025-02-10T05:00:00Z","v":1222623,"vw":17.036803},{"c":16.94,"h":17.01,"l":16.81,"n":10422,"o":16.94,"t":"2025-02-11T05:00:00Z","v":1371469,"vw":16.940387},{"c":16.8,"h":16.875,"l":16.62,"n":10580,"o":16.62,"t":"2025-02-12T05:00:00Z","v":1341731,"vw":16.792092},{"c":16.84,"h":16.88,"l":16.58,"n":11165,"o":16.8,"t":"2025-02-13T05:00:00Z","v":1447427,"vw":16.800272},{"c":17.1,"h":17.21,"l":16.91,"n":9846,"o":17.16,"t":"2025-02-14T05:00:00Z","v":1807019,"vw":17.108799},{"c":17.25,"h":17.29,"l":16.965,"n":11046,"o":17.09,"t":"2025-02-18T05:00:00Z","v":1843804,"vw":17.220758},{"c":17.31,"h":17.4,"l":17.125,"n":14202,"o":17.36,"t":"2025-02-19T05:00:00Z","v":2059038,"vw":17.280149},{"c":17.55,"h":17.59,"l":17.33,"n":14686,"o":17.4,"t":"2025-02-20T05:00:00Z","v":2683790,"vw":17.526366},{"c":17.43,"h":17.475,"l":17.195,"n":15601,"o":17.45,"t":"2025-02-21T05:00:00Z","v":1966390,"vw":17.416476},{"c":17.63,"h":17.685,"l":17.425,"n":16452,"o":17.55,"t":"2025-02-24T05:00:00Z","v":2494606,"vw":17.613087},{"c":17.8,"h":17.84,"l":17.59,"n":12555,"o":17.59,"t":"2025-02-25T05:00:00Z","v":1458532,"vw":17.76414},{"c":17.68,"h":17.82,"l":17.675,"n":10704,"o":17.75,"t":"2025-02-26T05:00:00Z","v":1465026,"vw":17.734276},{"c":17.21,"h":17.74,"l":17.19,"n":13084,"o":17.62,"t":"2025-02-27T05:00:00Z","v":1293411,"vw":17.360589},{"c":17.16,"h":17.16,"l":16.81,"n":11019,"o":17.03,"t":"2025-02-28T05:00:00Z","v":1982572,"vw":17.061406},{"c":17.18,"h":17.44,"l":17.07,"n":9684,"o":17.26,"t":"2025-03-03T05:00:00Z","v":1557286,"vw":17.204656},{"c":17.1,"h":17.235,"l":16.99,"n":13180,"o":17.15,"t":"2025-03-04T05:00:00Z","v":1368942,"vw":17.129727},{"c":17.96,"h":17.99,"l":17.205,"n":24820,"o":17.3,"t":"2025-03-05T05:00:00Z","v":3713210,"vw":17.847769},{"c":17.92,"h":18.085,"l":17.835,"n":10509,"o":18.02,"t":"2025-03-06T05:00:00Z","v":1255590,"vw":17.918632},{"c":17.94,"h":17.94,"l":17.68,"n":9357,"o":17.89,"t":"2025-03-07T05:00:00Z","v":1249886,"vw":17.858591},{"c":17.6,"h":17.94,"l":17.525,"n":7695,"o":17.91,"t":"2025-03-10T04:00:00Z","v":843615,"vw":17.640987},{"c":17.78,"h":17.79,"l":17.23,"n":11878,"o":17.23,"t":"2025-03-11T04:00:00Z","v":1711115,"vw":17.621967},{"c":17.96,"h":18.05,"l":17.72,"n":8183,"o":18,"t":"2025-03-12T04:00:00Z","v":924613,"vw":17.917375},{"c":18.08,"h":18.18,"l":17.77,"n":9805,"o":17.8,"t":"2025-03-13T04:00:00Z","v":1144993,"vw":18.07169},{"c":18.28,"h":18.28,"l":17.97,"n":13071,"o":18.25,"t":"2025-03-14T04:00:00Z","v":1304048,"vw":18.190779},{"c":18.63,"h":18.74,"l":18.3,"n":10083,"o":18.41,"t":"2025-03-17T04:00:00Z","v":960761,"vw":18.613097},{"c":18.38,"h":18.48,"l":18.125,"n":10214,"o":18.45,"t":"2025-03-18T04:00:00Z","v":1153310,"vw":18.317483},{"c":18.4,"h":18.59,"l":18.21,"n":9669,"o":18.54,"t":"2025-03-19T04:00:00Z","v":1181587,"vw":18.353335},{"c":18.18,"h":18.4,"l":18.17,"n":7553,"o":18.36,"t":"2025-03-20T04:00:00Z","v":1037802,"vw":18.221025},{"c":17.8,"h":18.015,"l":17.6,"n":11544,"o":17.92,"t":"2025-03-21T04:00:00Z","v":2389649,"vw":17.793549},{"c":17.69,"h":17.85,"l":17.56,"n":7364,"o":17.72,"t":"2025-03-24T04:00:00Z","v":1114045,"vw":17.65564},{"c":17.73,"h":17.8575,"l":17.635,"n":9296,"o":17.84,"t":"2025-03-25T04:00:00Z","v":1143512,"vw":17.718822},{"c":17.85,"h":17.98,"l":17.7,"n":5771,"o":17.75,"t":"2025-03-26T04:00:00Z","v":723935,"vw":17.857641},{"c":17.64,"h":18,"l":17.63,"n":11956,"o":17.96,"t":"2025-03-27T04:00:00Z","v":1910343,"vw":17.74484},{"c":17.53,"h":17.93,"l":17.42,"n":11462,"o":17.78,"t":"2025-03-28T04:00:00Z","v":1208074,"vw":17.555617},{"c":17.71,"h":17.8,"l":17.3901,"n":9401,"o":17.5,"t":"2025-03-31T04:00:00Z","v":1158279,"vw":17.671355},{"c":17.69,"h":17.7498,"l":17.57,"n":11253,"o":17.62,"t":"2025-04-01T04:00:00Z","v":1339443,"vw":17.66749},{"c":17.31,"h":17.61,"l":17.285,"n":9217,"o":17.51,"t":"2025-04-02T04:00:00Z","v":800448,"vw":17.361394},{"c":17.87,"h":17.96,"l":17.37,"n":12078,"o":17.37,"t":"2025-04-03T04:00:00Z","v":1473604,"vw":17.804108},{"c":17.32,"h":17.71,"l":17.229,"n":15240,"o":17.42,"t":"2025-04-04T04:00:00Z","v":1710519,"vw":17.371266},{"c":17.08,"h":17.33,"l":16.69,"n":11196,"o":16.98,"t":"2025-04-07T04:00:00Z","v":1283044,"vw":17.053375},{"c":16.71,"h":17.38,"l":16.62,"n":13874,"o":17.32,"t":"2025-04-08T04:00:00Z","v":1605566,"vw":16.848396},{"c":17.22,"h":17.29,"l":16.25,"n":17024,"o":16.51,"t":"2025-04-09T04:00:00Z","v":2090949,"vw":16.913243},{"c":17.02,"h":17.27,"l":16.81,"n":11457,"o":17.15,"t":"2025-04-10T04:00:00Z","v":1371505,"vw":17.018823},{"c":17.3,"h":17.36,"l":16.965,"n":19923,"o":17.23,"t":"2025-04-11T04:00:00Z","v":2061465,"vw":17.251758},{"c":17.23,"h":17.37,"l":17.1,"n":7767,"o":17.37,"t":"2025-04-14T04:00:00Z","v":931407,"vw":17.243932},{"c":17.45,"h":17.54,"l":17.29,"n":9576,"o":17.38,"t":"2025-04-15T04:00:00Z","v":1276815,"vw":17.440955},{"c":17.67,"h":17.7299,"l":17.42,"n":13935,"o":17.63,"t":"2025-04-16T04:00:00Z","v":2435816,"vw":17.651676},{"c":18.01,"h":18.145,"l":17.73,"n":11223,"o":17.81,"t":"2025-04-17T04:00:00Z","v":1681187,"vw":18.010331},{"c":18.1,"h":18.11,"l":17.945,"n":7652,"o":18.01,"t":"2025-04-21T04:00:00Z","v":1010315,"vw":18.029087},{"c":18.45,"h":18.53,"l":18.09,"n":12762,"o":18.13,"t":"2025-04-22T04:00:00Z","v":1891631,"vw":18.406175},{"c":18.64,"h":18.67,"l":18.32,"n":13180,"o":18.5,"t":"2025-04-23T04:00:00Z","v":1641057,"vw":18.556884},{"c":18.71,"h":18.875,"l":18.4913,"n":10872,"o":18.61,"t":"2025-04-24T04:00:00Z","v":1544585,"vw":18.725452},{"c":18.68,"h":18.75,"l":18.58,"n":10369,"o":18.67,"t":"2025-04-25T04:00:00Z","v":1363614,"vw":18.672403},{"c":18.98,"h":19.105,"l":18.62,"n":8961,"o":18.67,"t":"2025-04-28T04:00:00Z","v":1541397,"vw":18.967246},{"c":18.9,"h":19.07,"l":18.795,"n":10175,"o":19.01,"t":"2025-04-29T04:00:00Z","v":1196805,"vw":18.922814},{"c":19.46,"h":19.535,"l":18.94,"n":10147,"o":18.99,"t":"2025-04-30T04:00:00Z","v":1061908,"vw":19.373723},{"c":19.36,"h":19.49,"l":19.3,"n":9855,"o":19.43,"t":"2025-05-01T04:00:00Z","v":1085770,"vw":19.388521},{"c":20.03,"h":20.05,"l":19.6609,"n":10513,"o":19.71,"t":"2025-05-02T04:00:00Z","v":1024789,"vw":19.907345},{"c":20.1,"h":20.28,"l":19.95,"n":7425,"o":20.28,"t":"2025-05-05T04:00:00Z","v":547065,"vw":20.086915},{"c":20.08,"h":20.175,"l":19.87,"n":8010,"o":20.08,"t":"2025-05-06T04:00:00Z","v":860253,"vw":20.103243},{"c":19.48,"h":19.83,"l":19.4,"n":12242,"o":19.73,"t":"2025-05-07T04:00:00Z","v":1887005,"vw":19.548703},{"c":19.06,"h":19.415,"l":19.01,"n":10030,"o":19.29,"t":"2025-05-08T04:00:00Z","v":1384998,"vw":19.133623},{"c":19.32,"h":19.37,"l":18.85,"n":13713,"o":19.15,"t":"2025-05-09T04:00:00Z","v":1424095,"vw":19.245775},{"c":19.21,"h":19.24,"l":19,"n":12978,"o":19,"t":"2025-05-12T04:00:00Z","v":1635479,"vw":19.174404},{"c":19.31,"h":19.36,"l":19.02,"n":13257,"o":19.1,"t":"2025-05-13T04:00:00Z","v":2869628,"vw":19.228904},{"c":19.2,"h":19.67,"l":19.14,"n":11906,"o":19.36,"t":"2025-05-14T04:00:00Z","v":1942013,"vw":19.414453},{"c":19.37,"h":19.44,"l":19.1,"n":10572,"o":19.36,"t":"2025-05-15T04:00:00Z","v":1096095,"vw":19.316249},{"c":19.33,"h":19.61,"l":19.295,"n":8770,"o":19.34,"t":"2025-05-16T04:00:00Z","v":818918,"vw":19.359566},{"c":19.38,"h":19.43,"l":19.1,"n":10836,"o":19.32,"t":"2025-05-19T04:00:00Z","v":2089895,"vw":19.349608},{"c":19.52,"h":19.65,"l":19.31,"n":6040,"o":19.43,"t":"2025-05-20T04:00:00Z","v":2041534,"vw":19.534751},{"c":19.39,"h":19.605,"l":19.21,"n":12045,"o":19.36,"t":"2025-05-21T04:00:00Z","v":2558885,"vw":19.322444},{"c":19.11,"h":19.32,"l":19.04,"n":5588,"o":19.28,"t":"2025-05-22T04:00:00Z","v":699189,"vw":19.152164},{"c":19.28,"h":19.33,"l":18.91,"n":6175,"o":19.04,"t":"2025-05-23T04:00:00Z","v":1911794,"vw":19.200292},{"c":19.32,"h":19.71,"l":19.165,"n":13703,"o":19.66,"t":"2025-05-27T04:00:00Z","v":3357034,"vw":19.274392},{"c":19.18,"h":19.4,"l":19.14,"n":8280,"o":19.2,"t":"2025-05-28T04:00:00Z","v":756688,"vw":19.198796},{"c":19.19,"h":19.285,"l":19.14,"n":7810,"o":19.19,"t":"2025-05-29T04:00:00Z","v":923828,"vw":19.20031},{"c":18.81,"h":19.0549,"l":18.43,"n":16935,"o":19.03,"t":"2025-05-30T04:00:00Z","v":2345698,"vw":18.712004},{"c":18.86,"h":19,"l":18.7,"n":11469,"o":18.85,"t":"2025-06-02T04:00:00Z","v":1613621,"vw":18.870857},{"c":18.98,"h":19.02,"l":18.725,"n":8481,"o":18.86,"t":"2025-06-03T04:00:00Z","v":910417,"vw":18.928038},{"c":19.23,"h":19.34,"l":19.03,"n":9899,"o":19.07,"t":"2025-06-04T04:00:00Z","v":1122758,"vw":19.236324},{"c":19.66,"h":19.7,"l":19.23,"n":14552,"o":19.42,"t":"2025-06-05T04:00:00Z","v":1624536,"vw":19.602252},{"c":19.72,"h":19.84,"l":19.56,"n":8797,"o":19.61,"t":"2025-06-06T04:00:00Z","v":960104,"vw":19.699648},{"c":19.88,"h":19.89,"l":19.6,"n":8200,"o":19.69,"t":"2025-06-09T04:00:00Z","v":1012267,"vw":19.825866},{"c":19.7,"h":19.9,"l":19.565,"n":5756,"o":19.82,"t":"2025-06-10T04:00:00Z","v":576432,"vw":19.684006},{"c":19.78,"h":19.99,"l":19.69,"n":9502,"o":19.73,"t":"2025-06-11T04:00:00Z","v":992611,"vw":19.815984},{"c":20.13,"h":20.185,"l":19.92,"n":10406,"o":20.04,"t":"2025-06-12T04:00:00Z","v":1187701,"vw":20.107094},{"c":19.99,"h":20.09,"l":19.83,"n":6556,"o":19.97,"t":"2025-06-13T04:00:00Z","v":800199,"vw":19.989189},{"c":20.16,"h":20.46,"l":20.15,"n":10269,"o":20.23,"t":"2025-06-16T04:00:00Z","v":1250679,"vw":20.274726},{"c":19.75,"h":20.055,"l":19.75,"n":10204,"o":20.05,"t":"2025-06-17T04:00:00Z","v":1316951,"vw":19.850036},{"c":19.74,"h":19.93,"l":19.73,"n":7805,"o":19.8,"t":"2025-06-18T04:00:00Z","v":1204536,"vw":19.818777},{"c":19.8,"h":19.87,"l":19.72,"n":8955,"o":19.86,"t":"2025-06-20T04:00:00Z","v":930474,"vw":19.801925},{"c":19.74,"h":19.8,"l":19.36,"n":11440,"o":19.55,"t":"2025-06-23T04:00:00Z","v":1242738,"vw":19.696178},{"c":20.27,"h":20.3,"l":19.85,"n":14061,"o":19.93,"t":"2025-06-24T04:00:00Z","v":2008759,"vw":20.193445},{"c":19.92,"h":20.17,"l":19.68,"n":13632,"o":20.14,"t":"2025-06-25T04:00:00Z","v":1723230,"vw":19.885066},{"c":20.12,"h":20.38,"l":20,"n":11298,"o":20.04,"t":"2025-06-26T04:00:00Z","v":1471124,"vw":20.191264},{"c":20.3,"h":20.565,"l":20.21,"n":13235,"o":20.3,"t":"2025-06-27T04:00:00Z","v":1663219,"vw":20.320141},{"c":20.78,"h":20.925,"l":20.65,"n":17161,"o":20.8,"t":"2025-06-30T04:00:00Z","v":2391807,"vw":20.765552},{"c":21.31,"h":21.6137,"l":21.17,"n":14670,"o":21.32,"t":"2025-07-01T04:00:00Z","v":1608637,"vw":21.324307},{"c":21.2,"h":21.35,"l":21.075,"n":11721,"o":21.14,"t":"2025-07-02T04:00:00Z","v":958183,"vw":21.161403},{"c":21.2,"h":21.4,"l":21.135,"n":5807,"o":21.24,"t":"2025-07-03T04:00:00Z","v":553669,"vw":21.20681},{"c":21.01,"h":21.2671,"l":20.99,"n":9976,"o":21.22,"t":"2025-07-07T04:00:00Z","v":1030494,"vw":21.052819},{"c":20.77,"h":21.07,"l":20.57,"n":14177,"o":21,"t":"2025-07-08T04:00:00Z","v":1690494,"vw":20.726762},{"c":20.67,"h":20.78,"l":20.6128,"n":7757,"o":20.73,"t":"2025-07-09T04:00:00Z","v":786750,"vw":20.692679},{"c":20.96,"h":21.105,"l":20.82,"n":9885,"o":20.82,"t":"2025-07-10T04:00:00Z","v":1000583,"vw":20.976712},{"c":21.23,"h":21.425,"l":21.11,"n":9554,"o":21.19,"t":"2025-07-11T04:00:00Z","v":1130626,"vw":21.212175},{"c":21.28,"h":21.41,"l":21.245,"n":9489,"o":21.25,"t":"2025-07-14T04:00:00Z","v":763168,"vw":21.309299},{"c":21.38,"h":21.49,"l":21.195,"n":11628,"o":21.39,"t":"2025-07-15T04:00:00Z","v":1144920,"vw":21.35073},{"c":21.17,"h":21.3299,"l":21.0607,"n":7181,"o":21.31,"t":"2025-07-16T04:00:00Z","v":676732,"vw":21.153893},{"c":20.98,"h":21.09,"l":20.8,"n":9222,"o":21,"t":"2025-07-17T04:00:00Z","v":833224,"vw":20.971394},{"c":20.79,"h":20.95,"l":20.7701,"n":8966,"o":20.93,"t":"2025-07-18T04:00:00Z","v":613943,"vw":20.85474},{"c":20.8,"h":21,"l":20.76,"n":9990,"o":20.8,"t":"2025-07-21T04:00:00Z","v":666440,"vw":20.857304},{"c":21.03,"h":21.1,"l":20.85,"n":7304,"o":20.87,"t":"2025-07-22T04:00:00Z","v":730416,"vw":21.006939},{"c":21.07,"h":21.1485,"l":20.945,"n":5598,"o":21.03,"t":"2025-07-23T04:00:00Z","v":1008274,"vw":21.030426},{"c":20.95,"h":21.13,"l":20.925,"n":8073,"o":21,"t":"2025-07-24T04:00:00Z","v":1264357,"vw":20.992153},{"c":20.65,"h":20.85,"l":20.58,"n":7004,"o":20.77,"t":"2025-07-25T04:00:00Z","v":517758,"vw":20.643608},{"c":20.04,"h":20.386,"l":19.93,"n":11041,"o":20.32,"t":"2025-07-28T04:00:00Z","v":1119209,"vw":20.071804},{"c":20.34,"h":20.34,"l":19.93,"n":10471,"o":19.97,"t":"2025-07-29T04:00:00Z","v":1083951,"vw":20.221776},{"c":20.21,"h":20.295,"l":20.15,"n":5580,"o":20.15,"t":"2025-07-30T04:00:00Z","v":478818,"vw":20.220815},{"c":20.19,"h":20.23,"l":20.04,"n":6230,"o":20.04,"t":"2025-07-31T04:00:00Z","v":1213774,"vw":20.161145},{"c":20.38,"h":20.48,"l":19.32,"n":10735,"o":19.94,"t":"2025-08-01T04:00:00Z","v":1217733,"vw":20.350306},{"c":20.56,"h":20.78,"l":20.5,"n":9046,"o":20.51,"t":"2025-08-04T04:00:00Z","v":1269634,"vw":20.568913},{"c":20.75,"h":20.75,"l":20.49,"n":10184,"o":20.61,"t":"2025-08-05T04:00:00Z","v":1027148,"vw":20.668743},{"c":20.17,"h":20.54,"l":20.14,"n":14189,"o":20.54,"t":"2025-08-06T04:00:00Z","v":1340953,"vw":20.301017},{"c":20.15,"h":20.3602,"l":19.71,"n":13919,"o":20,"t":"2025-08-07T04:00:00Z","v":1829888,"vw":20.046669},{"c":20.19,"h":20.27,"l":19.94,"n":9825,"o":20.1,"t":"2025-08-08T04:00:00Z","v":666697,"vw":20.191813},{"c":20.04,"h":20.18,"l":19.9,"n":18434,"o":19.9,"t":"2025-08-11T04:00:00Z","v":1499059,"vw":20.053525},{"c":20.1,"h":20.2,"l":19.89,"n":15556,"o":20.2,"t":"2025-08-12T04:00:00Z","v":2521382,"vw":20.035931},{"c":20.27,"h":20.44,"l":19.95,"n":14382,"o":20.12,"t":"2025-08-13T04:00:00Z","v":1719571,"vw":20.303021},{"c":20.7,"h":20.75,"l":20.27,"n":12813,"o":20.27,"t":"2025-08-14T04:00:00Z","v":2002025,"vw":20.6511},{"c":20.59,"h":20.77,"l":20.505,"n":7668,"o":20.75,"t":"2025-08-15T04:00:00Z","v":712321,"vw":20.583339},{"c":20.79,"h":20.8,"l":20.5,"n":11416,"o":20.6,"t":"2025-08-18T04:00:00Z","v":1821608,"vw":20.705205},{"c":20.75,"h":20.78,"l":20.56,"n":13898,"o":20.69,"t":"2025-08-19T04:00:00Z","v":2983520,"vw":20.682088},{"c":20.95,"h":21.115,"l":20.73,"n":13670,"o":20.81,"t":"2025-08-20T04:00:00Z","v":2247656,"vw":20.948866},{"c":20.48,"h":20.8699,"l":20.46,"n":9588,"o":20.79,"t":"2025-08-21T04:00:00Z","v":929831,"vw":20.573567},{"c":20.69,"h":20.69,"l":20.37,"n":11672,"o":20.44,"t":"2025-08-22T04:00:00Z","v":1221009,"vw":20.610473},{"c":20.97,"h":21.135,"l":20.625,"n":12877,"o":20.72,"t":"2025-08-25T04:00:00Z","v":1068350,"vw":20.985672},{"c":20.41,"h":20.85,"l":20.41,"n":11646,"o":20.85,"t":"2025-08-26T04:00:00Z","v":1778643,"vw":20.50988},{"c":20.19,"h":20.32,"l":20.09,"n":9922,"o":20.32,"t":"2025-08-27T04:00:00Z","v":782920,"vw":20.196378},{"c":20.43,"h":20.54,"l":20.215,"n":16576,"o":20.25,"t":"2025-08-28T04:00:00Z","v":1420663,"vw":20.42227},{"c":20.25,"h":20.31,"l":20.13,"n":10413,"o":20.27,"t":"2025-08-29T04:00:00Z","v":997937,"vw":20.25131},{"c":19.78,"h":19.98,"l":19.61,"n":14075,"o":19.87,"t":"2025-09-02T04:00:00Z","v":1624882,"vw":19.814546},{"c":19.98,"h":20.115,"l":19.7,"n":21664,"o":19.78,"t":"2025-09-03T04:00:00Z","v":2442890,"vw":19.987543},{"c":20.14,"h":20.14,"l":19.93,"n":10375,"o":20.01,"t":"2025-09-04T04:00:00Z","v":978577,"vw":20.055587},{"c":20.28,"h":20.42,"l":20.215,"n":11000,"o":20.4,"t":"2025-09-05T04:00:00Z","v":1582855,"vw":20.287421},{"c":20.04,"h":20.2,"l":20.025,"n":8667,"o":20.14,"t":"2025-09-08T04:00:00Z","v":812612,"vw":20.06132},{"c":20,"h":20.03,"l":19.6021,"n":20019,"o":19.75,"t":"2025-09-09T04:00:00Z","v":2944456,"vw":19.900716},{"c":19.74,"h":19.86,"l":19.57,"n":15676,"o":19.67,"t":"2025-09-10T04:00:00Z","v":2549205,"vw":19.707711},{"c":20.06,"h":20.13,"l":19.915,"n":10347,"o":20.05,"t":"2025-09-11T04:00:00Z","v":1351601,"vw":20.032159},{"c":19.74,"h":19.76,"l":19.575,"n":12114,"o":19.75,"t":"2025-09-12T04:00:00Z","v":1218186,"vw":19.686881},{"c":20.05,"h":20.17,"l":19.76,"n":11159,"o":19.85,"t":"2025-09-15T04:00:00Z","v":1407052,"vw":19.97266},{"c":20.01,"h":20.175,"l":19.88,"n":13151,"o":20.01,"t":"2025-09-16T04:00:00Z","v":1775210,"vw":20.007729},{"c":20.09,"h":20.22,"l":19.94,"n":9074,"o":19.94,"t":"2025-09-17T04:00:00Z","v":979790,"vw":20.085987},{"c":19.98,"h":20.12,"l":19.95,"n":9711,"o":20.1,"t":"2025-09-18T04:00:00Z","v":923896,"vw":20.028592},{"c":19.39,"h":19.83,"l":19.31,"n":12643,"o":19.75,"t":"2025-09-19T04:00:00Z","v":1293142,"vw":19.424136},{"c":19.42,"h":19.445,"l":19.1718,"n":14240,"o":19.31,"t":"2025-09-22T04:00:00Z","v":1730847,"vw":19.373149},{"c":19.41,"h":19.54,"l":19.32,"n":12832,"o":19.47,"t":"2025-09-23T04:00:00Z","v":1415426,"vw":19.435084},{"c":19.49,"h":19.59,"l":19.38,"n":11810,"o":19.41,"t":"2025-09-24T04:00:00Z","v":2272911,"vw":19.48681},{"c":19.34,"h":19.6,"l":19.3,"n":10034,"o":19.5,"t":"2025-09-25T04:00:00Z","v":1113967,"vw":19.370381},{"c":19.32,"h":19.365,"l":19.195,"n":9432,"o":19.33,"t":"2025-09-26T04:00:00Z","v":912303,"vw":19.303612},{"c":19.48,"h":19.5175,"l":19.25,"n":12805,"o":19.3,"t":"2025-09-29T04:00:00Z","v":1476982,"vw":19.467169},{"c":19.5,"h":19.51,"l":19.29,"n":14065,"o":19.46,"t":"2025-09-30T04:00:00Z","v":2575784,"vw":19.449485},{"c":19.76,"h":19.92,"l":19.52,"n":12781,"o":19.6,"t":"2025-10-01T04:00:00Z","v":1572263,"vw":19.778008},{"c":19.88,"h":20.02,"l":19.795,"n":12398,"o":19.96,"t":"2025-10-02T04:00:00Z","v":1230484,"vw":19.878183},{"c":19.67,"h":19.9,"l":19.66,"n":6883,"o":19.89,"t":"2025-10-03T04:00:00Z","v":724246,"vw":19.726518},{"c":19.52,"h":19.64,"l":19.41,"n":6161,"o":19.54,"t":"2025-10-06T04:00:00Z","v":589532,"vw":19.511227},{"c":19.34,"h":19.51,"l":19.25,"n":8520,"o":19.51,"t":"2025-10-07T04:00:00Z","v":634524,"vw":19.334478},{"c":19.37,"h":19.46,"l":19.255,"n":9509,"o":19.46,"t":"2025-10-08T04:00:00Z","v":812627,"vw":19.337179},{"c":18.91,"h":19.435,"l":18.86,"n":11465,"o":19.39,"t":"2025-10-09T04:00:00Z","v":961259,"vw":18.989318},{"c":18.57,"h":18.97,"l":18.555,"n":9722,"o":18.97,"t":"2025-10-10T04:00:00Z","v":1151109,"vw":18.646797},{"c":18.48,"h":18.77,"l":18.48,"n":9523,"o":18.76,"t":"2025-10-13T04:00:00Z","v":1614309,"vw":18.55317},{"c":18.2,"h":18.27,"l":18.035,"n":12355,"o":18.27,"t":"2025-10-14T04:00:00Z","v":1588861,"vw":18.161139},{"c":18.5,"h":18.525,"l":18.19,"n":13349,"o":18.21,"t":"2025-10-15T04:00:00Z","v":1469052,"vw":18.447726},{"c":19.22,"h":19.265,"l":18.51,"n":19109,"o":18.7,"t":"2025-10-16T04:00:00Z","v":3810388,"vw":19.134388},{"c":19.01,"h":19.115,"l":18.9,"n":10700,"o":19.06,"t":"2025-10-17T04:00:00Z","v":1040507,"vw":19.031918},{"c":19.25,"h":19.26,"l":19.08,"n":7976,"o":19.12,"t":"2025-10-20T04:00:00Z","v":956520,"vw":19.2057},{"c":18.93,"h":19.11,"l":18.87,"n":8913,"o":19.03,"t":"2025-10-21T04:00:00Z","v":891123,"vw":18.948042},{"c":19.02,"h":19.06,"l":18.87,"n":7814,"o":18.9,"t":"2025-10-22T04:00:00Z","v":678550,"vw":19.001674},{"c":18.73,"h":18.98,"l":18.71,"n":6886,"o":18.89,"t":"2025-10-23T04:00:00Z","v":666563,"vw":18.7852},{"c":18.61,"h":18.75,"l":18.5,"n":14462,"o":18.75,"t":"2025-10-24T04:00:00Z","v":1409177,"vw":18.626209},{"c":18.84,"h":18.945,"l":18.2,"n":9981,"o":18.6,"t":"2025-10-27T04:00:00Z","v":928850,"vw":18.828863},{"c":19.13,"h":19.13,"l":18.71,"n":11089,"o":18.76,"t":"2025-10-28T04:00:00Z","v":1207075,"vw":19.027133},{"c":18.9,"h":19.22,"l":18.89,"n":9021,"o":19.22,"t":"2025-10-29T04:00:00Z","v":773927,"vw":19.000954},{"c":18.4,"h":18.745,"l":18.4,"n":8343,"o":18.64,"t":"2025-10-30T04:00:00Z","v":792457,"vw":18.499972},{"c":18.55,"h":18.56,"l":18.2,"n":13356,"o":18.4,"t":"2025-10-31T04:00:00Z","v":1223554,"vw":18.442401},{"c":18.7,"h":18.7,"l":18.42,"n":10962,"o":18.66,"t":"2025-11-03T05:00:00Z","v":1229064,"vw":18.634024},{"c":18.49,"h":18.61,"l":18.435,"n":11125,"o":18.47,"t":"2025-11-04T05:00:00Z","v":1267380,"vw":18.500081},{"c":18.36,"h":18.475,"l":18.3,"n":8982,"o":18.38,"t":"2025-11-05T05:00:00Z","v":831009,"vw":18.378707},{"c":18.43,"h":18.615,"l":18.205,"n":16965,"o":18.33,"t":"2025-11-06T05:00:00Z","v":1875732,"vw":18.437619},{"c":18.21,"h":18.465,"l":18.04,"n":10769,"o":18.04,"t":"2025-11-07T05:00:00Z","v":919122,"vw":18.209395},{"c":18.1,"h":18.255,"l":17.81,"n":13295,"o":18.1,"t":"2025-11-10T05:00:00Z","v":1372067,"vw":18.013865},{"c":18.34,"h":18.43,"l":18.14,"n":15672,"o":18.2,"t":"2025-11-11T05:00:00Z","v":1919981,"vw":18.323524},{"c":18.02,"h":18.38,"l":18,"n":13047,"o":18.3,"t":"2025-11-12T05:00:00Z","v":1408722,"vw":18.069522},{"c":18.15,"h":18.4,"l":18.02,"n":17872,"o":18.26,"t":"2025-11-13T05:00:00Z","v":2096958,"vw":18.173401},{"c":18.1,"h":18.2,"l":18.04,"n":13314,"o":18.2,"t":"2025-11-14T05:00:00Z","v":1394335,"vw":18.112053},{"c":18.14,"h":18.21,"l":17.95,"n":12396,"o":18.13,"t":"2025-11-17T05:00:00Z","v":1813990,"vw":18.138424},{"c":17.88,"h":18.2,"l":17.77,"n":16082,"o":18.2,"t":"2025-11-18T05:00:00Z","v":2008912,"vw":17.902518},{"c":17.79,"h":18,"l":17.68,"n":13498,"o":17.93,"t":"2025-11-19T05:00:00Z","v":1380888,"vw":17.798467},{"c":17.67,"h":17.89,"l":17.54,"n":16249,"o":17.78,"t":"2025-11-20T05:00:00Z","v":1762124,"vw":17.66478},{"c":17.83,"h":17.95,"l":17.73,"n":14565,"o":17.75,"t":"2025-11-21T05:00:00Z","v":1269974,"vw":17.843984},{"c":17.83,"h":17.94,"l":17.72,"n":14162,"o":17.77,"t":"2025-11-24T05:00:00Z","v":1861675,"vw":17.835199},{"c":18.18,"h":18.2,"l":17.69,"n":18518,"o":17.87,"t":"2025-11-25T05:00:00Z","v":2716695,"vw":18.001547},{"c":18.35,"h":18.41,"l":18.15,"n":13445,"o":18.15,"t":"2025-11-26T05:00:00Z","v":1954968,"vw":18.31395},{"c":18.36,"h":18.43,"l":18.22,"n":6434,"o":18.38,"t":"2025-11-28T05:00:00Z","v":830569,"vw":18.340138},{"c":18.45,"h":18.49,"l":18.23,"n":13490,"o":18.31,"t":"2025-12-01T05:00:00Z","v":1556443,"vw":18.389564},{"c":18.38,"h":18.5,"l":18.23,"n":13513,"o":18.44,"t":"2025-12-02T05:00:00Z","v":2364111,"vw":18.365588},{"c":18.57,"h":19.025,"l":18.57,"n":14980,"o":18.89,"t":"2025-12-03T05:00:00Z","v":2058804,"vw":18.725482},{"c":18.56,"h":18.82,"l":18.53,"n":14007,"o":18.74,"t":"2025-12-04T05:00:00Z","v":1692300,"vw":18.60789},{"c":18.56,"h":18.77,"l":18.54,"n":9968,"o":18.64,"t":"2025-12-05T05:00:00Z","v":1471048,"vw":18.619997},{"c":18.49,"h":18.525,"l":18.37,"n":12090,"o":18.52,"t":"2025-12-08T05:00:00Z","v":1900831,"vw":18.442331},{"c":18.39,"h":18.69,"l":18.31,"n":10320,"o":18.59,"t":"2025-12-09T05:00:00Z","v":1672890,"vw":18.405413},{"c":18.63,"h":18.64,"l":18.35,"n":9150,"o":18.35,"t":"2025-12-10T05:00:00Z","v":1148358,"vw":18.557585},{"c":18.51,"h":18.56,"l":18.23,"n":16582,"o":18.38,"t":"2025-12-11T05:00:00Z","v":3032214,"vw":18.473769},{"c":18.7,"h":18.75,"l":18.63,"n":12658,"o":18.68,"t":"2025-12-12T05:00:00Z","v":2562455,"vw":18.694636},{"c":19.01,"h":19.29,"l":18.85,"n":11150,"o":18.92,"t":"2025-12-15T05:00:00Z","v":2392298,"vw":19.031207},{"c":18.71,"h":19.025,"l":18.645,"n":18030,"o":18.95,"t":"2025-12-16T05:00:00Z","v":2389865,"vw":18.765429},{"c":19.05,"h":19.05,"l":18.71,"n":15578,"o":18.72,"t":"2025-12-17T05:00:00Z","v":3113843,"vw":18.95497},{"c":18.81,"h":19.1,"l":18.755,"n":15446,"o":19.04,"t":"2025-12-18T05:00:00Z","v":2628869,"vw":18.885783},{"c":18.62,"h":18.91,"l":18.615,"n":13877,"o":18.74,"t":"2025-12-19T05:00:00Z","v":1708998,"vw":18.688398},{"c":18.62,"h":18.7,"l":18.47,"n":10105,"o":18.52,"t":"2025-12-22T05:00:00Z","v":966255,"vw":18.586721},{"c":18.6,"h":18.755,"l":18.54,"n":8379,"o":18.62,"t":"2025-12-23T05:00:00Z","v":762019,"vw":18.651325},{"c":19.03,"h":19.06,"l":18.78,"n":6436,"o":18.78,"t":"2025-12-24T05:00:00Z","v":633732,"vw":19.003715},{"c":19.15,"h":19.16,"l":18.92,"n":6138,"o":19.1,"t":"2025-12-26T05:00:00Z","v":665577,"vw":19.096704},{"c":19.06,"h":19.14,"l":18.9,"n":7616,"o":19.01,"t":"2025-12-29T05:00:00Z","v":929506,"vw":19.057542},{"c":19.05,"h":19.08,"l":18.92,"n":8177,"o":19.04,"t":"2025-12-30T05:00:00Z","v":992981,"vw":19.037574},{"c":18.97,"h":19.08,"l":18.935,"n":5318,"o":18.99,"t":"2025-12-31T05:00:00Z","v":601867,"vw":19.001266},{"c":19.04,"h":19.135,"l":18.76,"n":14495,"o":18.85,"t":"2026-01-02T05:00:00Z","v":2283622,"vw":19.032768},{"c":19.09,"h":19.39,"l":18.97,"n":16758,"o":19.09,"t":"2026-01-05T05:00:00Z","v":2181818,"vw":19.185791},{"c":19.21,"h":19.33,"l":19.025,"n":15711,"o":19.11,"t":"2026-01-06T05:00:00Z","v":3119936,"vw":19.241235},{"c":18.97,"h":19.39,"l":18.955,"n":14598,"o":19.21,"t":"2026-01-07T05:00:00Z","v":1672365,"vw":19.05608},{"c":18.97,"h":19.005,"l":18.78,"n":12534,"o":18.78,"t":"2026-01-08T05:00:00Z","v":1848658,"vw":18.914455},{"c":18.82,"h":18.985,"l":18.765,"n":11390,"o":18.95,"t":"2026-01-09T05:00:00Z","v":1443407,"vw":18.87687},{"c":19.05,"h":19.105,"l":18.6657,"n":17842,"o":18.8,"t":"2026-01-12T05:00:00Z","v":2371448,"vw":19.01067},{"c":18.93,"h":19.1,"l":18.87,"n":11500,"o":19,"t":"2026-01-13T05:00:00Z","v":1233615,"vw":18.991882},{"c":19.17,"h":19.225,"l":18.87,"n":15415,"o":18.95,"t":"2026-01-14T05:00:00Z","v":2052094,"vw":19.12444},{"c":19.29,"h":19.41,"l":19.06,"n":13950,"o":19.14,"t":"2026-01-15T05:00:00Z","v":1241291,"vw":19.312865},{"c":19.49,"h":19.5,"l":19.16,"n":16510,"o":19.28,"t":"2026-01-16T05:00:00Z","v":1401018,"vw":19.426655},{"c":19.52,"h":19.605,"l":19.26,"n":20092,"o":19.5,"t":"2026-01-20T05:00:00Z","v":1761063,"vw":19.489094},{"c":19.63,"h":19.8,"l":19.49,"n":14770,"o":19.79,"t":"2026-01-21T05:00:00Z","v":2558981,"vw":19.618811},{"c":19.67,"h":19.765,"l":19.635,"n":14440,"o":19.65,"t":"2026-01-22T05:00:00Z","v":1779151,"vw":19.698323},{"c":19.91,"h":19.945,"l":19.57,"n":10042,"o":19.68,"t":"2026-01-23T05:00:00Z","v":1107274,"vw":19.844061},{"c":19.94,"h":20.045,"l":19.85,"n":10872,"o":19.94,"t":"2026-01-26T05:00:00Z","v":1180888,"vw":19.943185},{"c":20.66,"h":20.735,"l":20.14,"n":11925,"o":20.14,"t":"2026-01-27T05:00:00Z","v":1434645,"vw":20.591161},{"c":20.72,"h":20.99,"l":20.59,"n":13761,"o":20.75,"t":"2026-01-28T05:00:00Z","v":1468870,"vw":20.765677},{"c":21.08,"h":21.44,"l":20.91,"n":17454,"o":20.95,"t":"2026-01-29T05:00:00Z","v":1894244,"vw":21.111785},{"c":20.92,"h":21.155,"l":20.76,"n":22896,"o":20.85,"t":"2026-01-30T05:00:00Z","v":2529027,"vw":20.892542},{"c":20.69,"h":20.815,"l":20.32,"n":16563,"o":20.65,"t":"2026-02-02T05:00:00Z","v":1606081,"vw":20.66686},{"c":20.9,"h":21.14,"l":20.845,"n":14902,"o":20.94,"t":"2026-02-03T05:00:00Z","v":1535198,"vw":20.9297},{"c":21.17,"h":21.245,"l":20.68,"n":19556,"o":20.9,"t":"2026-02-04T05:00:00Z","v":1891944,"vw":21.154586},{"c":21.02,"h":21.145,"l":20.895,"n":19195,"o":20.96,"t":"2026-02-05T05:00:00Z","v":2416674,"vw":21.040805},{"c":21.27,"h":21.285,"l":20.97,"n":16556,"o":21.04,"t":"2026-02-06T05:00:00Z","v":1640963,"vw":21.207733},{"c":21.77,"h":21.8,"l":21.365,"n":17795,"o":21.46,"t":"2026-02-09T05:00:00Z","v":1590443,"vw":21.661484},{"c":22.66,"h":23.235,"l":21.88,"n":27126,"o":21.88,"t":"2026-02-10T05:00:00Z","v":2449937,"vw":22.875036},{"c":23.39,"h":23.445,"l":22.74,"n":27064,"o":23,"t":"2026-02-11T05:00:00Z","v":2359474,"vw":23.205477},{"c":23.52,"h":23.965,"l":23.29,"n":22234,"o":23.65,"t":"2026-02-12T05:00:00Z","v":2074718,"vw":23.502018},{"c":23.56,"h":23.79,"l":23.46,"n":11656,"o":23.59,"t":"2026-02-13T05:00:00Z","v":1008828,"vw":23.570836},{"c":23.75,"h":23.8,"l":23.235,"n":26100,"o":23.76,"t":"2026-02-17T05:00:00Z","v":3049774,"vw":23.540867},{"c":23.79,"h":23.87,"l":23.54,"n":20688,"o":23.75,"t":"2026-02-18T05:00:00Z","v":2306952,"vw":23.720992},{"c":24.15,"h":24.335,"l":23.8,"n":21652,"o":24,"t":"2026-02-19T05:00:00Z","v":2221329,"vw":24.196809},{"c":24.54,"h":24.58,"l":24.11,"n":18589,"o":24.51,"t":"2026-02-20T05:00:00Z","v":1429488,"vw":24.422568},{"c":23.91,"h":24.43,"l":23.78,"n":32346,"o":24.25,"t":"2026-02-23T05:00:00Z","v":4495709,"vw":24.049834},{"c":24.13,"h":24.27,"l":23.87,"n":18705,"o":23.96,"t":"2026-02-24T05:00:00Z","v":2101257,"vw":24.076678},{"c":24.33,"h":24.41,"l":24.01,"n":18635,"o":24.24,"t":"2026-02-25T05:00:00Z","v":1625650,"vw":24.263257},{"c":23.97,"h":24.44,"l":23.94,"n":26226,"o":24.33,"t":"2026-02-26T05:00:00Z","v":3919847,"vw":24.087922},{"c":23.8,"h":24,"l":23.63,"n":12966,"o":23.8,"t":"2026-02-27T05:00:00Z","v":1509151,"vw":23.856409},{"c":23.56,"h":23.75,"l":23.2,"n":17721,"o":23.4,"t":"2026-03-02T05:00:00Z","v":1676130,"vw":23.471081},{"c":22.6,"h":22.83,"l":21.97,"n":16820,"o":22.62,"t":"2026-03-03T05:00:00Z","v":1563075,"vw":22.437198},{"c":22.9,"h":22.925,"l":21.51,"n":37686,"o":21.82,"t":"2026-03-04T05:00:00Z","v":4248738,"vw":22.610362},{"c":22.33,"h":22.47,"l":22.04,"n":28152,"o":22.14,"t":"2026-03-05T05:00:00Z","v":3077425,"vw":22.338495},{"c":22.01,"h":22.42,"l":21.79,"n":21499,"o":22.01,"t":"2026-03-06T05:00:00Z","v":2762533,"vw":22.046315},{"c":22.21,"h":22.4,"l":21.51,"n":22124,"o":21.89,"t":"2026-03-09T04:00:00Z","v":2308873,"vw":22.096101},{"c":22.39,"h":22.71,"l":21.89,"n":15112,"o":22.54,"t":"2026-03-10T04:00:00Z","v":1328786,"vw":22.468316},{"c":22.07,"h":22.38,"l":21.995,"n":13459,"o":22.38,"t":"2026-03-11T04:00:00Z","v":1088049,"vw":22.095907},{"c":21.78,"h":22.02,"l":21.71,"n":13197,"o":22,"t":"2026-03-12T04:00:00Z","v":980331,"vw":21.877805},{"c":21.22,"h":22.02,"l":21.215,"n":22366,"o":22.02,"t":"2026-03-13T04:00:00Z","v":1992659,"vw":21.466034},{"c":21.6,"h":21.675,"l":21.31,"n":16485,"o":21.52,"t":"2026-03-16T04:00:00Z","v":1647710,"vw":21.521382},{"c":22.26,"h":22.38,"l":21.8,"n":12725,"o":21.88,"t":"2026-03-17T04:00:00Z","v":1673606,"vw":22.246298},{"c":22.01,"h":22.245,"l":21.94,"n":15137,"o":22,"t":"2026-03-18T04:00:00Z","v":1155593,"vw":22.050665},{"c":21.84,"h":21.93,"l":21.68,"n":13936,"o":21.93,"t":"2026-03-19T04:00:00Z","v":1090530,"vw":21.795665},{"c":21.64,"h":21.92,"l":21.64,"n":15140,"o":21.8,"t":"2026-03-20T04:00:00Z","v":1999861,"vw":21.708154},{"c":21.26,"h":21.36,"l":20.63,"n":25702,"o":20.89,"t":"2026-03-23T04:00:00Z","v":2499917,"vw":20.922819},{"c":21.65,"h":21.81,"l":21,"n":11890,"o":21.06,"t":"2026-03-24T04:00:00Z","v":1222652,"vw":21.67561},{"c":21.81,"h":21.96,"l":21.76,"n":9408,"o":21.85,"t":"2026-03-25T04:00:00Z","v":902068,"vw":21.85213},{"c":21.38,"h":21.65,"l":21.32,"n":11252,"o":21.53,"t":"2026-03-26T04:00:00Z","v":945438,"vw":21.444783},{"c":21.53,"h":21.81,"l":21.385,"n":9401,"o":21.5,"t":"2026-03-27T04:00:00Z","v":708071,"vw":21.615397},{"c":21.16,"h":21.58,"l":21.16,"n":15849,"o":21.53,"t":"2026-03-30T04:00:00Z","v":1319913,"vw":21.304492},{"c":21.45,"h":21.56,"l":21,"n":17482,"o":21.21,"t":"2026-03-31T04:00:00Z","v":1728740,"vw":21.341895},{"c":21.88,"h":21.99,"l":21.565,"n":12853,"o":21.64,"t":"2026-04-01T04:00:00Z","v":1047296,"vw":21.874564},{"c":21.5,"h":21.58,"l":21.31,"n":10909,"o":21.42,"t":"2026-04-02T04:00:00Z","v":1041962,"vw":21.488644},{"c":21.25,"h":21.72,"l":21.24,"n":11093,"o":21.59,"t":"2026-04-06T04:00:00Z","v":1061736,"vw":21.359051},{"c":21.48,"h":21.5,"l":21.2,"n":10858,"o":21.27,"t":"2026-04-07T04:00:00Z","v":1582730,"vw":21.369284},{"c":22.11,"h":22.33,"l":21.91,"n":12484,"o":22,"t":"2026-04-08T04:00:00Z","v":1376438,"vw":22.168632},{"c":22.19,"h":22.3599,"l":21.95,"n":12880,"o":21.99,"t":"2026-04-09T04:00:00Z","v":1043492,"vw":22.210109},{"c":22.62,"h":22.65,"l":22.25,"n":10957,"o":22.25,"t":"2026-04-10T04:00:00Z","v":1252345,"vw":22.570829},{"c":22.55,"h":22.615,"l":22.33,"n":10977,"o":22.46,"t":"2026-04-13T04:00:00Z","v":900324,"vw":22.491746},{"c":22.75,"h":23.01,"l":22.52,"n":16391,"o":22.55,"t":"2026-04-14T04:00:00Z","v":1248060,"vw":22.692855},{"c":22.65,"h":22.93,"l":22.43,"n":15890,"o":22.81,"t":"2026-04-15T04:00:00Z","v":1566832,"vw":22.60415},{"c":22.7,"h":22.815,"l":22.61,"n":11220,"o":22.65,"t":"2026-04-16T04:00:00Z","v":1141858,"vw":22.715431},{"c":22.69,"h":22.92,"l":22.6354,"n":18737,"o":22.82,"t":"2026-04-17T04:00:00Z","v":1880528,"vw":22.768819},{"c":21.92,"h":22.26,"l":21.66,"n":19485,"o":21.66,"t":"2026-04-20T04:00:00Z","v":2104891,"vw":21.991925},{"c":21.77,"h":22.12,"l":21.77,"n":12589,"o":21.94,"t":"2026-04-21T04:00:00Z","v":1003601,"vw":21.882145},{"c":21.84,"h":21.935,"l":21.605,"n":10479,"o":21.85,"t":"2026-04-22T04:00:00Z","v":890810,"vw":21.831681},{"c":21.69,"h":21.89,"l":21.5702,"n":12745,"o":21.85,"t":"2026-04-23T04:00:00Z","v":1025811,"vw":21.689711},{"c":21.67,"h":21.715,"l":21.44,"n":13321,"o":21.64,"t":"2026-04-24T04:00:00Z","v":1069014,"vw":21.611047},{"c":21.32,"h":21.665,"l":21.28,"n":12870,"o":21.54,"t":"2026-04-27T04:00:00Z","v":1063476,"vw":21.387536},{"c":21.19,"h":21.305,"l":21.07,"n":9746,"o":21.29,"t":"2026-04-28T04:00:00Z","v":658403,"vw":21.188376},{"c":21.13,"h":21.37,"l":21.0256,"n":14330,"o":21.13,"t":"2026-04-29T04:00:00Z","v":857487,"vw":21.239824},{"c":21.43,"h":21.43,"l":21.14,"n":9604,"o":21.2,"t":"2026-04-30T04:00:00Z","v":693112,"vw":21.31964},{"c":21.25,"h":21.455,"l":21.24,"n":7624,"o":21.44,"t":"2026-05-01T04:00:00Z","v":387631,"vw":21.309112},{"c":21.19,"h":21.34,"l":21.14,"n":9452,"o":21.23,"t":"2026-05-04T04:00:00Z","v":726051,"vw":21.222185},{"c":21.44,"h":21.5101,"l":21.29,"n":6584,"o":21.33,"t":"2026-05-05T04:00:00Z","v":438144,"vw":21.432752},{"c":21.18,"h":21.455,"l":21.0331,"n":10598,"o":21.45,"t":"2026-05-06T04:00:00Z","v":768530,"vw":21.154793},{"c":20.96,"h":21.23,"l":20.94,"n":13588,"o":21.13,"t":"2026-05-07T04:00:00Z","v":1123489,"vw":21.035067},{"c":21.18,"h":21.58,"l":21.085,"n":11517,"o":21.15,"t":"2026-05-08T04:00:00Z","v":622027,"vw":21.180379},{"c":21.08,"h":21.441,"l":20.94,"n":15367,"o":21.12,"t":"2026-05-11T04:00:00Z","v":876350,"vw":21.049014},{"c":20.57,"h":21.02,"l":20.48,"n":14373,"o":20.7,"t":"2026-05-12T04:00:00Z","v":1244664,"vw":20.627683},{"c":20.41,"h":20.765,"l":20.38,"n":10523,"o":20.59,"t":"2026-05-13T04:00:00Z","v":711713,"vw":20.468691},{"c":19.71,"h":20.47,"l":19.625,"n":21862,"o":20.47,"t":"2026-05-14T04:00:00Z","v":3171345,"vw":19.814096},{"c":19.58,"h":19.83,"l":19.58,"n":16277,"o":19.61,"t":"2026-05-15T04:00:00Z","v":1198389,"vw":19.658189},{"c":19.16,"h":19.66,"l":19.09,"n":12160,"o":19.65,"t":"2026-05-18T04:00:00Z","v":995732,"vw":19.267317},{"c":18.85,"h":19.04,"l":18.82,"n":16939,"o":18.93,"t":"2026-05-19T04:00:00Z","v":1590147,"vw":18.908336},{"c":18.48,"h":18.99,"l":18.43,"n":24656,"o":18.85,"t":"2026-05-20T04:00:00Z","v":3091273,"vw":18.614281},{"c":18.6,"h":18.8271,"l":18.22,"n":18259,"o":18.74,"t":"2026-05-21T04:00:00Z","v":1602900,"vw":18.616805},{"c":18.32,"h":18.56,"l":18.28,"n":16909,"o":18.5,"t":"2026-05-22T04:00:00Z","v":1898636,"vw":18.407117},{"c":18.21,"h":18.51,"l":18.19,"n":16929,"o":18.35,"t":"2026-05-26T04:00:00Z","v":1333876,"vw":18.306256},{"c":17.7,"h":18.07,"l":17.6,"n":12610,"o":18.07,"t":"2026-05-27T04:00:00Z","v":1267831,"vw":17.70586},{"c":17.69,"h":17.73,"l":17.45,"n":15568,"o":17.57,"t":"2026-05-28T04:00:00Z","v":2025811,"vw":17.629468},{"c":17.82,"h":18,"l":17.71,"n":20535,"o":17.81,"t":"2026-05-29T04:00:00Z","v":2569624,"vw":17.889511},{"c":18.22,"h":18.38,"l":17.77,"n":18849,"o":17.85,"t":"2026-06-01T04:00:00Z","v":3212017,"vw":18.092352},{"c":18.61,"h":18.7,"l":18.32,"n":14347,"o":18.36,"t":"2026-06-02T04:00:00Z","v":1537317,"vw":18.593762},{"c":18.38,"h":18.6705,"l":18.355,"n":16876,"o":18.5,"t":"2026-06-03T04:00:00Z","v":1856809,"vw":18.4675},{"c":18.21,"h":18.4,"l":17.89,"n":18083,"o":18.1,"t":"2026-06-04T04:00:00Z","v":1804274,"vw":18.26005},{"c":18.12,"h":18.15,"l":17.6101,"n":24777,"o":17.66,"t":"2026-06-05T04:00:00Z","v":3103036,"vw":17.981432},{"c":18.47,"h":18.75,"l":18.2,"n":31217,"o":18.26,"t":"2026-06-08T04:00:00Z","v":2742425,"vw":18.524837},{"c":18.69,"h":19.06,"l":18.59,"n":31060,"o":18.63,"t":"2026-06-09T04:00:00Z","v":3417290,"vw":18.801334},{"c":18.43,"h":18.88,"l":18.43,"n":14583,"o":18.72,"t":"2026-06-10T04:00:00Z","v":1294746,"vw":18.587684},{"c":18.75,"h":18.975,"l":18.49,"n":33578,"o":18.6,"t":"2026-06-11T04:00:00Z","v":3589635,"vw":18.722496},{"c":18.51,"h":18.86,"l":18.34,"n":11990,"o":18.34,"t":"2026-06-12T04:00:00Z","v":1221623,"vw":18.650941},{"c":18.84,"h":18.965,"l":18.63,"n":16093,"o":18.65,"t":"2026-06-15T04:00:00Z","v":1336791,"vw":18.835906},{"c":18.76,"h":18.98,"l":18.61,"n":11818,"o":18.72,"t":"2026-06-16T04:00:00Z","v":928647,"vw":18.726122},{"c":18.26,"h":18.78,"l":18.23,"n":13218,"o":18.7,"t":"2026-06-17T04:00:00Z","v":1216335,"vw":18.390931},{"c":18.32,"h":18.56,"l":18.1,"n":17113,"o":18.49,"t":"2026-06-18T04:00:00Z","v":2468940,"vw":18.260444},{"c":17.85,"h":18.095,"l":17.5,"n":17414,"o":17.96,"t":"2026-06-22T04:00:00Z","v":1886354,"vw":17.916999},{"c":17.78,"h":17.81,"l":17.38,"n":22224,"o":17.47,"t":"2026-06-23T04:00:00Z","v":2774395,"vw":17.681788},{"c":17.81,"h":17.97,"l":17.6,"n":20913,"o":17.6,"t":"2026-06-24T04:00:00Z","v":2217882,"vw":17.855336},{"c":17.81,"h":18.16,"l":17.74,"n":17556,"o":18.07,"t":"2026-06-25T04:00:00Z","v":2251891,"vw":17.836639},{"c":17.65,"h":17.97,"l":17.595,"n":13587,"o":17.74,"t":"2026-06-26T04:00:00Z","v":1438446,"vw":17.748642},{"c":17.44,"h":17.75,"l":17.21,"n":14468,"o":17.59,"t":"2026-06-29T04:00:00Z","v":940194,"vw":17.371844},{"c":17.28,"h":17.51,"l":17.27,"n":13252,"o":17.43,"t":"2026-06-30T04:00:00Z","v":945783,"vw":17.338151},{"c":17.26,"h":17.375,"l":17.125,"n":12837,"o":17.14,"t":"2026-07-01T04:00:00Z","v":1212636,"vw":17.272409},{"c":17.69,"h":17.86,"l":17.5,"n":17340,"o":17.5,"t":"2026-07-02T04:00:00Z","v":1784584,"vw":17.709331},{"c":17.64,"h":18,"l":17.545,"n":16706,"o":18,"t":"2026-07-06T04:00:00Z","v":1653016,"vw":17.655546},{"c":18.26,"h":18.355,"l":17.84,"n":13097,"o":17.89,"t":"2026-07-07T04:00:00Z","v":1487203,"vw":18.226046},{"c":18.29,"h":18.34,"l":18.09,"n":14490,"o":18.29,"t":"2026-07-08T04:00:00Z","v":1437490,"vw":18.231615},{"c":18.68,"h":18.68,"l":18.33,"n":13891,"o":18.42,"t":"2026-07-09T04:00:00Z","v":1267715,"vw":18.586898},{"c":17.95,"h":18.66,"l":17.77,"n":17713,"o":18.66,"t":"2026-07-10T04:00:00Z","v":1827230,"vw":18.005328},{"c":17.38,"h":17.83,"l":17.36,"n":13024,"o":17.8,"t":"2026-07-13T04:00:00Z","v":1369030,"vw":17.522728},{"c":17.34,"h":17.61,"l":17.29,"n":13013,"o":17.48,"t":"2026-07-14T04:00:00Z","v":1339997,"vw":17.374463},{"c":17.34,"h":17.63,"l":17.25,"n":18463,"o":17.35,"t":"2026-07-15T04:00:00Z","v":1463508,"vw":17.441541},{"c":17.65,"h":17.925,"l":17.51,"n":11898,"o":17.51,"t":"2026-07-16T04:00:00Z","v":793946,"vw":17.724524},{"c":17.56,"h":17.8,"l":17.52,"n":13070,"o":17.7,"t":"2026-07-17T04:00:00Z","v":904468,"vw":17.608508},{"c":17.9,"h":18,"l":17.57,"n":12657,"o":17.72,"t":"2026-07-20T04:00:00Z","v":1741127,"vw":17.735025},{"c":17.86,"h":18,"l":17.785,"n":13307,"o":17.95,"t":"2026-07-21T04:00:00Z","v":1059383,"vw":17.863353},{"c":18,"h":18,"l":17.755,"n":18758,"o":17.89,"t":"2026-07-22T04:00:00Z","v":1825637,"vw":17.886063},{"c":18.26,"h":18.5,"l":18.16,"n":14652,"o":18.19,"t":"2026-07-23T04:00:00Z","v":1211132,"vw":18.267077},{"c":18.56,"h":18.62,"l":18.45,"n":12148,"o":18.45,"t":"2026-07-24T04:00:00Z","v":1101760,"vw":18.525375},{"c":18.73,"h":18.81,"l":18.515,"n":12487,"o":18.59,"t":"2026-07-27T04:00:00Z","v":1043500,"vw":18.716581},{"c":18.79,"h":18.99,"l":18.69,"n":15374,"o":18.81,"t":"2026-07-28T04:00:00Z","v":1204867,"vw":18.810827},{"c":18.35,"h":18.7,"l":18.21,"n":8329,"o":18.55,"t":"2026-07-29T04:00:00Z","v":742643,"vw":18.401136},{"c":18.48,"h":18.52,"l":18.16,"n":15008,"o":18.16,"t":"2026-07-30T04:00:00Z","v":1743249,"vw":18.403867},{"c":18.09,"h":18.5,"l":17.94,"n":15583,"o":18.5,"t":"2026-07-31T04:00:00Z","v":2462398,"vw":18.110131},{"c":18.38,"h":18.5,"l":18.32,"n":21295,"o":18.48,"t":"2026-08-03T04:00:00Z","v":2979287,"vw":18.386865},{"c":18.46,"h":18.8,"l":18.44,"n":23777,"o":18.56,"t":"2026-08-04T04:00:00Z","v":3308729,"vw":18.606},{"c":18.18,"h":18.595,"l":18.18,"n":15560,"o":18.5,"t":"2026-08-05T04:00:00Z","v":1841255,"vw":18.324952},{"c":18.53,"h":18.64,"l":18.25,"n":15378,"o":18.42,"t":"2026-08-06T04:00:00Z","v":2111232,"vw":18.514675},{"c":18.5,"h":18.62,"l":18.355,"n":13003,"o":18.54,"t":"2026-08-07T04:00:00Z","v":1459667,"vw":18.465946},{"c":18.3,"h":18.45,"l":18.17,"n":15950,"o":18.29,"t":"2026-08-10T04:00:00Z","v":1659825,"vw":18.289184},{"c":18.54,"h":18.635,"l":18.425,"n":18064,"o":18.44,"t":"2026-08-11T04:00:00Z","v":1962853,"vw":18.52881},{"c":18.53,"h":18.73,"l":18.36,"n":10364,"o":18.71,"t":"2026-08-12T04:00:00Z","v":1266820,"vw":18.519493},{"c":18.96,"h":19.12,"l":18.49,"n":19506,"o":18.55,"t":"2026-08-13T04:00:00Z","v":2109077,"vw":18.976224},{"c":19.12,"h":19.37,"l":19.0209,"n":16629,"o":19.2,"t":"2026-08-14T04:00:00Z","v":1730205,"vw":19.123651},{"c":19,"h":19.25,"l":18.8,"n":10600,"o":19.25,"t":"2026-08-17T04:00:00Z","v":990855,"vw":19.003003},{"c":18.78,"h":19.11,"l":18.735,"n":12569,"o":19.08,"t":"2026-08-18T04:00:00Z","v":1868793,"vw":18.823837},{"c":19,"h":19.27,"l":18.845,"n":12135,"o":18.96,"t":"2026-08-19T04:00:00Z","v":2016847,"vw":18.999256},{"c":18.67,"h":18.97,"l":18.585,"n":12127,"o":18.75,"t":"2026-08-20T04:00:00Z","v":1730185,"vw":18.653963},{"c":18.9,"h":19.25,"l":18.87,"n":10923,"o":18.87,"t":"2026-08-21T04:00:00Z","v":950619,"vw":19.042388},{"c":18.95,"h":19.025,"l":18.79,"n":10657,"o":18.86,"t":"2026-08-24T04:00:00Z","v":754175,"vw":18.947228},{"c":19.23,"h":19.305,"l":18.93,"n":12013,"o":19.03,"t":"2026-08-25T04:00:00Z","v":1278381,"vw":19.186266},{"c":19.66,"h":19.685,"l":19.34,"n":12074,"o":19.34,"t":"2026-08-26T04:00:00Z","v":1033343,"vw":19.600568},{"c":19.6,"h":19.69,"l":19.49,"n":16165,"o":19.6,"t":"2026-08-27T04:00:00Z","v":1531619,"vw":19.585888},{"c":19.63,"h":19.71,"l":19.455,"n":12358,"o":19.71,"t":"2026-08-28T04:00:00Z","v":891926,"vw":19.566241},{"c":19.68,"h":19.745,"l":19.5,"n":16725,"o":19.61,"t":"2026-08-31T04:00:00Z","v":1305725,"vw":19.669778},{"c":19.67,"h":19.955,"l":19.62,"n":14070,"o":19.79,"t":"2026-09-01T04:00:00Z","v":933057,"vw":19.726899},{"c":19.65,"h":19.81,"l":19.4803,"n":12547,"o":19.8,"t":"2026-09-02T04:00:00Z","v":926143,"vw":19.663899},{"c":19.83,"h":19.875,"l":19.52,"n":11647,"o":19.81,"t":"2026-09-03T04:00:00Z","v":764665,"vw":19.741442},{"c":19.79,"h":19.875,"l":19.66,"n":11798,"o":19.8,"t":"2026-09-04T04:00:00Z","v":799933,"vw":19.795164},{"c":19.78,"h":19.98,"l":19.76,"n":10989,"o":19.83,"t":"2026-09-08T04:00:00Z","v":778245,"vw":19.828785},{"c":19.74,"h":19.8286,"l":19.585,"n":11767,"o":19.7,"t":"2026-09-09T04:00:00Z","v":1267773,"vw":19.693878},{"c":19.6,"h":19.735,"l":19.42,"n":16458,"o":19.48,"t":"2026-09-10T04:00:00Z","v":1931223,"vw":19.571648},{"c":19.9,"h":20.015,"l":19.58,"n":17860,"o":19.75,"t":"2026-09-11T04:00:00Z","v":2137223,"vw":19.827323},{"c":19.97,"h":20.125,"l":19.69,"n":13413,"o":19.93,"t":"2026-09-14T04:00:00Z","v":977332,"vw":19.983358},{"c":19.84,"h":19.95,"l":19.66,"n":10905,"o":19.89,"t":"2026-09-15T04:00:00Z","v":852564,"vw":19.844147},{"c":19.45,"h":19.9,"l":19.305,"n":13225,"o":19.82,"t":"2026-09-16T04:00:00Z","v":1068467,"vw":19.514738},{"c":19.48,"h":19.7412,"l":19.46,"n":11804,"o":19.65,"t":"2026-09-17T04:00:00Z","v":1419612,"vw":19.576904},{"c":19.38,"h":19.475,"l":19.09,"n":13256,"o":19.21,"t":"2026-09-18T04:00:00Z","v":1680839,"vw":19.373391},{"c":19.45,"h":19.71,"l":19.35,"n":11002,"o":19.64,"t":"2026-09-21T04:00:00Z","v":899507,"vw":19.47243},{"c":19.5,"h":19.655,"l":19.425,"n":11297,"o":19.5,"t":"2026-09-22T04:00:00Z","v":972287,"vw":19.535311},{"c":19.45,"h":19.55,"l":19.18,"n":10266,"o":19.3,"t":"2026-09-23T04:00:00Z","v":1330492,"vw":19.418188},{"c":19.53,"h":19.59,"l":19.415,"n":13391,"o":19.46,"t":"2026-09-24T04:00:00Z","v":1634614,"vw":19.516335},{"c":19.7,"h":19.82,"l":19.59,"n":11685,"o":19.65,"t":"2026-09-25T04:00:00Z","v":1282257,"vw":19.709336},{"c":19.16,"h":19.475,"l":19.05,"n":11174,"o":19.42,"t":"2026-09-28T04:00:00Z","v":834334,"vw":19.203469},{"c":19.27,"h":19.38,"l":19.1,"n":11175,"o":19.28,"t":"2026-09-29T04:00:00Z","v":918766,"vw":19.196599},{"c":18.95,"h":19.26,"l":18.81,"n":17967,"o":19.26,"t":"2026-09-30T04:00:00Z","v":1905276,"vw":18.942167},{"c":18.71,"h":18.905,"l":18.565,"n":19825,"o":18.85,"t":"2026-10-01T04:00:00Z","v":2158694,"vw":18.757601},{"c":18.94,"h":18.965,"l":18.595,"n":19618,"o":18.91,"t":"2026-10-02T04:00:00Z","v":2053549,"vw":18.842799},{"c":19.01,"h":19.075,"l":18.875,"n":28279,"o":19,"t":"2026-10-05T04:00:00Z","v":3164577,"vw":18.978255},{"c":19,"h":19.25,"l":18.91,"n":23634,"o":19,"t":"2026-10-06T04:00:00Z","v":2390701,"vw":19.00602},{"c":18.91,"h":19.06,"l":18.78,"n":14007,"o":19.06,"t":"2026-10-07T04:00:00Z","v":1412152,"vw":18.908178},{"c":18.55,"h":19.21,"l":18.495,"n":17483,"o":19.03,"t":"2026-10-08T04:00:00Z","v":2352160,"vw":18.655946},{"c":18.3,"h":18.55,"l":17.905,"n":36096,"o":18.55,"t":"2026-10-09T04:00:00Z","v":4920217,"vw":18.139907},{"c":18.2,"h":18.29,"l":18.01,"n":24456,"o":18.19,"t":"2026-10-12T04:00:00Z","v":2451830,"vw":18.142671},{"c":18.27,"h":18.37,"l":18.15,"n":18600,"o":18.16,"t":"2026-10-13T04:00:00Z","v":2039987,"vw":18.28905},{"c":18.26,"h":18.45,"l":18.15,"n":12424,"o":18.3,"t":"2026-10-14T04:00:00Z","v":1394062,"vw":18.263002},{"c":18.57,"h":18.66,"l":18.395,"n":20406,"o":18.45,"t":"2026-10-15T04:00:00Z","v":2669357,"vw":18.564711},{"c":18.47,"h":18.7,"l":18.37,"n":14409,"o":18.7,"t":"2026-10-16T04:00:00Z","v":1675221,"vw":18.469871},{"c":18.78,"h":18.8568,"l":18.655,"n":12957,"o":18.66,"t":"2026-10-19T04:00:00Z","v":1650793,"vw":18.765014},{"c":18.77,"h":18.835,"l":18.58,"n":19514,"o":18.8,"t":"2026-10-20T04:00:00Z","v":2867595,"vw":18.712771},{"c":18.05,"h":18.57,"l":18.025,"n":15878,"o":18.52,"t":"2026-10-21T04:00:00Z","v":2605837,"vw":18.088778},{"c":17.45,"h":17.8,"l":17.44,"n":13817,"o":17.8,"t":"2026-10-22T04:00:00Z","v":2437103,"vw":17.505348}],"volatilityBars":[{"c":19.58,"h":19.605,"l":19.445,"n":147,"o":19.5,"t":"2026-09-22T13:30:00Z","v":14289,"vw":19.503452},{"c":19.61,"h":19.64,"l":19.565,"n":415,"o":19.6,"t":"2026-09-22T13:45:00Z","v":30384,"vw":19.611995},{"c":19.615,"h":19.655,"l":19.5988,"n":407,"o":19.5988,"t":"2026-09-22T14:00:00Z","v":23979,"vw":19.635367},{"c":19.576,"h":19.615,"l":19.565,"n":329,"o":19.615,"t":"2026-09-22T14:15:00Z","v":22057,"vw":19.579837},{"c":19.525,"h":19.585,"l":19.525,"n":445,"o":19.58,"t":"2026-09-22T14:30:00Z","v":22811,"vw":19.554817},{"c":19.525,"h":19.535,"l":19.51,"n":370,"o":19.525,"t":"2026-09-22T14:45:00Z","v":19006,"vw":19.524813},{"c":19.535,"h":19.5487,"l":19.52,"n":334,"o":19.525,"t":"2026-09-22T15:00:00Z","v":18054,"vw":19.533237},{"c":19.535,"h":19.54,"l":19.52,"n":285,"o":19.54,"t":"2026-09-22T15:15:00Z","v":18566,"vw":19.528487},{"c":19.465,"h":19.535,"l":19.46,"n":303,"o":19.535,"t":"2026-09-22T15:30:00Z","v":22474,"vw":19.487139},{"c":19.45,"h":19.465,"l":19.425,"n":380,"o":19.46,"t":"2026-09-22T15:45:00Z","v":27836,"vw":19.442701},{"c":19.445,"h":19.45,"l":19.435,"n":239,"o":19.45,"t":"2026-09-22T16:00:00Z","v":18929,"vw":19.442038},{"c":19.435,"h":19.455,"l":19.425,"n":306,"o":19.45,"t":"2026-09-22T16:15:00Z","v":21787,"vw":19.44292},{"c":19.455,"h":19.46,"l":19.44,"n":199,"o":19.44,"t":"2026-09-22T16:30:00Z","v":11170,"vw":19.453231},{"c":19.475,"h":19.5,"l":19.45,"n":403,"o":19.45,"t":"2026-09-22T16:45:00Z","v":25704,"vw":19.472356},{"c":19.48,"h":19.48,"l":19.455,"n":282,"o":19.475,"t":"2026-09-22T17:00:00Z","v":17099,"vw":19.464794},{"c":19.53,"h":19.53,"l":19.47,"n":472,"o":19.475,"t":"2026-09-22T17:15:00Z","v":46594,"vw":19.505784},{"c":19.525,"h":19.53,"l":19.52,"n":252,"o":19.525,"t":"2026-09-22T17:30:00Z","v":12636,"vw":19.527397},{"c":19.57,"h":19.575,"l":19.525,"n":475,"o":19.53,"t":"2026-09-22T17:45:00Z","v":33456,"vw":19.552973},{"c":19.57,"h":19.57,"l":19.55,"n":278,"o":19.565,"t":"2026-09-22T18:00:00Z","v":17405,"vw":19.562962},{"c":19.55,"h":19.58,"l":19.55,"n":402,"o":19.57,"t":"2026-09-22T18:15:00Z","v":27983,"vw":19.567212},{"c":19.535,"h":19.56,"l":19.53,"n":298,"o":19.555,"t":"2026-09-22T18:30:00Z","v":22068,"vw":19.55067},{"c":19.56,"h":19.56,"l":19.53,"n":358,"o":19.53,"t":"2026-09-22T18:45:00Z","v":32113,"vw":19.541551},{"c":19.55,"h":19.56,"l":19.53,"n":544,"o":19.555,"t":"2026-09-22T19:00:00Z","v":47286,"vw":19.54632},{"c":19.57,"h":19.57,"l":19.55,"n":268,"o":19.555,"t":"2026-09-22T19:15:00Z","v":20058,"vw":19.561633},{"c":19.605,"h":19.62,"l":19.56,"n":852,"o":19.57,"t":"2026-09-22T19:30:00Z","v":70927,"vw":19.598367},{"c":19.5,"h":19.61,"l":19.5,"n":1997,"o":19.6,"t":"2026-09-22T19:45:00Z","v":195694,"vw":19.559237},{"c":19.5,"h":19.5,"l":19.5,"n":18,"o":19.5,"t":"2026-09-22T20:00:00Z","v":125882,"vw":19.5},{"c":19.38,"h":19.38,"l":19.18,"n":259,"o":19.3,"t":"2026-09-23T13:30:00Z","v":33130,"vw":19.324801},{"c":19.36,"h":19.38,"l":19.32,"n":325,"o":19.38,"t":"2026-09-23T13:45:00Z","v":19436,"vw":19.348893},{"c":19.33,"h":19.375,"l":19.33,"n":382,"o":19.37,"t":"2026-09-23T14:00:00Z","v":26473,"vw":19.357764},{"c":19.39,"h":19.39,"l":19.33,"n":376,"o":19.335,"t":"2026-09-23T14:15:00Z","v":22177,"vw":19.361124},{"c":19.45,"h":19.47,"l":19.395,"n":451,"o":19.4,"t":"2026-09-23T14:30:00Z","v":30991,"vw":19.431938},{"c":19.525,"h":19.535,"l":19.445,"n":291,"o":19.45,"t":"2026-09-23T14:45:00Z","v":18495,"vw":19.496609},{"c":19.49,"h":19.54,"l":19.48,"n":328,"o":19.52,"t":"2026-09-23T15:00:00Z","v":24753,"vw":19.509871},{"c":19.505,"h":19.53,"l":19.495,"n":374,"o":19.4992,"t":"2026-09-23T15:15:00Z","v":23913,"vw":19.515415},{"c":19.475,"h":19.55,"l":19.465,"n":353,"o":19.5,"t":"2026-09-23T15:30:00Z","v":27621,"vw":19.499298},{"c":19.425,"h":19.49,"l":19.425,"n":231,"o":19.475,"t":"2026-09-23T15:45:00Z","v":19719,"vw":19.465832},{"c":19.4,"h":19.43,"l":19.39,"n":178,"o":19.425,"t":"2026-09-23T16:00:00Z","v":13049,"vw":19.40194},{"c":19.435,"h":19.435,"l":19.39,"n":307,"o":19.4,"t":"2026-09-23T16:15:00Z","v":57765,"vw":19.422909},{"c":19.405,"h":19.435,"l":19.355,"n":468,"o":19.435,"t":"2026-09-23T16:30:00Z","v":66724,"vw":19.380929},{"c":19.38,"h":19.405,"l":19.375,"n":237,"o":19.4,"t":"2026-09-23T16:45:00Z","v":17608,"vw":19.391327},{"c":19.365,"h":19.39,"l":19.35,"n":189,"o":19.39,"t":"2026-09-23T17:00:00Z","v":14231,"vw":19.364902},{"c":19.39,"h":19.39,"l":19.36,"n":299,"o":19.365,"t":"2026-09-23T17:15:00Z","v":15545,"vw":19.374135},{"c":19.39,"h":19.39,"l":19.36,"n":327,"o":19.385,"t":"2026-09-23T17:30:00Z","v":20064,"vw":19.374536},{"c":19.42,"h":19.42,"l":19.4,"n":217,"o":19.4,"t":"2026-09-23T17:45:00Z","v":13834,"vw":19.40458},{"c":19.39,"h":19.42,"l":19.38,"n":180,"o":19.415,"t":"2026-09-23T18:00:00Z","v":15314,"vw":19.395244},{"c":19.365,"h":19.39,"l":19.365,"n":207,"o":19.385,"t":"2026-09-23T18:15:00Z","v":19181,"vw":19.375596},{"c":19.375,"h":19.38,"l":19.36,"n":237,"o":19.365,"t":"2026-09-23T18:30:00Z","v":20570,"vw":19.368063},{"c":19.41,"h":19.41,"l":19.375,"n":258,"o":19.375,"t":"2026-09-23T18:45:00Z","v":13262,"vw":19.38462},{"c":19.39,"h":19.41,"l":19.385,"n":365,"o":19.405,"t":"2026-09-23T19:00:00Z","v":28792,"vw":19.394457},{"c":19.375,"h":19.405,"l":19.365,"n":442,"o":19.385,"t":"2026-09-23T19:15:00Z","v":42351,"vw":19.388583},{"c":19.38,"h":19.38,"l":19.35,"n":452,"o":19.375,"t":"2026-09-23T19:30:00Z","v":39042,"vw":19.362995},{"c":19.46,"h":19.47,"l":19.375,"n":2198,"o":19.375,"t":"2026-09-23T19:45:00Z","v":277538,"vw":19.437071},{"c":19.45,"h":19.45,"l":19.45,"n":10,"o":19.45,"t":"2026-09-23T20:00:00Z","v":118605,"vw":19.45},{"c":19.54,"h":19.57,"l":19.44,"n":89,"o":19.46,"t":"2026-09-24T13:30:00Z","v":10112,"vw":19.490766},{"c":19.495,"h":19.58,"l":19.495,"n":131,"o":19.56,"t":"2026-09-24T13:45:00Z","v":9998,"vw":19.550267},{"c":19.485,"h":19.53,"l":19.47,"n":357,"o":19.51,"t":"2026-09-24T14:00:00Z","v":26566,"vw":19.49689},{"c":19.445,"h":19.49,"l":19.44,"n":418,"o":19.485,"t":"2026-09-24T14:15:00Z","v":35200,"vw":19.471524},{"c":19.465,"h":19.4891,"l":19.44,"n":230,"o":19.445,"t":"2026-09-24T14:30:00Z","v":9912,"vw":19.470591},{"c":19.475,"h":19.475,"l":19.46,"n":200,"o":19.46,"t":"2026-09-24T14:45:00Z","v":12492,"vw":19.471018},{"c":19.435,"h":19.495,"l":19.43,"n":388,"o":19.475,"t":"2026-09-24T15:00:00Z","v":33359,"vw":19.464209},{"c":19.465,"h":19.475,"l":19.44,"n":141,"o":19.44,"t":"2026-09-24T15:15:00Z","v":8512,"vw":19.458333},{"c":19.47,"h":19.47,"l":19.455,"n":325,"o":19.465,"t":"2026-09-24T15:30:00Z","v":19014,"vw":19.46766},{"c":19.425,"h":19.475,"l":19.42,"n":799,"o":19.475,"t":"2026-09-24T15:45:00Z","v":90394,"vw":19.448387},{"c":19.48,"h":19.485,"l":19.415,"n":453,"o":19.425,"t":"2026-09-24T16:00:00Z","v":57363,"vw":19.445104},{"c":19.565,"h":19.59,"l":19.48,"n":596,"o":19.48,"t":"2026-09-24T16:15:00Z","v":31096,"vw":19.547232},{"c":19.58,"h":19.59,"l":19.55,"n":275,"o":19.565,"t":"2026-09-24T16:30:00Z","v":14427,"vw":19.57038},{"c":19.555,"h":19.565,"l":19.545,"n":325,"o":19.565,"t":"2026-09-24T16:45:00Z","v":21854,"vw":19.554481},{"c":19.545,"h":19.555,"l":19.52,"n":457,"o":19.55,"t":"2026-09-24T17:00:00Z","v":28452,"vw":19.540802},{"c":19.515,"h":19.545,"l":19.51,"n":452,"o":19.545,"t":"2026-09-24T17:15:00Z","v":34997,"vw":19.522172},{"c":19.49,"h":19.52,"l":19.49,"n":305,"o":19.515,"t":"2026-09-24T17:30:00Z","v":25777,"vw":19.506731},{"c":19.54,"h":19.54,"l":19.485,"n":416,"o":19.49,"t":"2026-09-24T17:45:00Z","v":30621,"vw":19.512765},{"c":19.53,"h":19.54,"l":19.505,"n":755,"o":19.535,"t":"2026-09-24T18:00:00Z","v":79912,"vw":19.52335},{"c":19.565,"h":19.58,"l":19.525,"n":890,"o":19.525,"t":"2026-09-24T18:15:00Z","v":76870,"vw":19.543565},{"c":19.515,"h":19.57,"l":19.515,"n":452,"o":19.565,"t":"2026-09-24T18:30:00Z","v":31329,"vw":19.537996},{"c":19.54,"h":19.555,"l":19.515,"n":386,"o":19.515,"t":"2026-09-24T18:45:00Z","v":31038,"vw":19.532803},{"c":19.545,"h":19.555,"l":19.515,"n":379,"o":19.54,"t":"2026-09-24T19:00:00Z","v":25301,"vw":19.535261},{"c":19.535,"h":19.555,"l":19.535,"n":467,"o":19.55,"t":"2026-09-24T19:15:00Z","v":31234,"vw":19.544177},{"c":19.56,"h":19.56,"l":19.525,"n":650,"o":19.53,"t":"2026-09-24T19:30:00Z","v":61858,"vw":19.539787},{"c":19.53,"h":19.565,"l":19.51,"n":2648,"o":19.555,"t":"2026-09-24T19:45:00Z","v":333143,"vw":19.533735},{"c":19.53,"h":19.53,"l":19.53,"n":11,"o":19.53,"t":"2026-09-24T20:00:00Z","v":95626,"vw":19.53},{"c":19.625,"h":19.71,"l":19.62,"n":48,"o":19.65,"t":"2026-09-25T13:30:00Z","v":15674,"vw":19.639512},{"c":19.67,"h":19.67,"l":19.62,"n":157,"o":19.62,"t":"2026-09-25T13:45:00Z","v":10987,"vw":19.656083},{"c":19.61,"h":19.68,"l":19.59,"n":310,"o":19.67,"t":"2026-09-25T14:00:00Z","v":39467,"vw":19.640019},{"c":19.645,"h":19.67,"l":19.59,"n":274,"o":19.61,"t":"2026-09-25T14:15:00Z","v":16639,"vw":19.62868},{"c":19.64,"h":19.65,"l":19.6101,"n":271,"o":19.645,"t":"2026-09-25T14:30:00Z","v":16213,"vw":19.634022},{"c":19.665,"h":19.675,"l":19.65,"n":193,"o":19.65,"t":"2026-09-25T14:45:00Z","v":10479,"vw":19.66429},{"c":19.7,"h":19.72,"l":19.665,"n":275,"o":19.665,"t":"2026-09-25T15:00:00Z","v":32018,"vw":19.690987},{"c":19.71,"h":19.72,"l":19.675,"n":354,"o":19.6903,"t":"2026-09-25T15:15:00Z","v":35315,"vw":19.696313},{"c":19.71,"h":19.745,"l":19.71,"n":224,"o":19.7103,"t":"2026-09-25T15:30:00Z","v":13684,"vw":19.727057},{"c":19.68,"h":19.725,"l":19.65,"n":429,"o":19.7,"t":"2026-09-25T15:45:00Z","v":30570,"vw":19.696429},{"c":19.715,"h":19.74,"l":19.68,"n":173,"o":19.68,"t":"2026-09-25T16:00:00Z","v":9577,"vw":19.714836},{"c":19.735,"h":19.745,"l":19.695,"n":309,"o":19.71,"t":"2026-09-25T16:15:00Z","v":17425,"vw":19.717349},{"c":19.725,"h":19.745,"l":19.71,"n":232,"o":19.735,"t":"2026-09-25T16:30:00Z","v":14151,"vw":19.730661},{"c":19.72,"h":19.725,"l":19.715,"n":93,"o":19.725,"t":"2026-09-25T16:45:00Z","v":4412,"vw":19.719692},{"c":19.725,"h":19.73,"l":19.72,"n":120,"o":19.72,"t":"2026-09-25T17:00:00Z","v":6522,"vw":19.725511},{"c":19.705,"h":19.74,"l":19.7,"n":302,"o":19.725,"t":"2026-09-25T17:15:00Z","v":21895,"vw":19.720286},{"c":19.73,"h":19.74,"l":19.655,"n":1479,"o":19.705,"t":"2026-09-25T17:30:00Z","v":344444,"vw":19.699158},{"c":19.72,"h":19.735,"l":19.715,"n":289,"o":19.73,"t":"2026-09-25T17:45:00Z","v":13510,"vw":19.723117},{"c":19.715,"h":19.745,"l":19.715,"n":382,"o":19.725,"t":"2026-09-25T18:00:00Z","v":24804,"vw":19.735886},{"c":19.705,"h":19.715,"l":19.7,"n":339,"o":19.715,"t":"2026-09-25T18:15:00Z","v":20236,"vw":19.705863},{"c":19.72,"h":19.725,"l":19.705,"n":269,"o":19.71,"t":"2026-09-25T18:30:00Z","v":15825,"vw":19.714569},{"c":19.735,"h":19.74,"l":19.715,"n":388,"o":19.715,"t":"2026-09-25T18:45:00Z","v":21202,"vw":19.72703},{"c":19.73,"h":19.735,"l":19.72,"n":381,"o":19.735,"t":"2026-09-25T19:00:00Z","v":20423,"vw":19.729703},{"c":19.745,"h":19.75,"l":19.705,"n":554,"o":19.735,"t":"2026-09-25T19:15:00Z","v":73511,"vw":19.730759},{"c":19.785,"h":19.82,"l":19.745,"n":819,"o":19.745,"t":"2026-09-25T19:30:00Z","v":70542,"vw":19.781147},{"c":19.68,"h":19.8,"l":19.67,"n":2542,"o":19.785,"t":"2026-09-25T19:45:00Z","v":259697,"vw":19.728255},{"c":19.7,"h":19.7,"l":19.7,"n":23,"o":19.7,"t":"2026-09-25T20:00:00Z","v":116585,"vw":19.7},{"c":19.24,"h":19.475,"l":19.23,"n":146,"o":19.42,"t":"2026-09-28T13:30:00Z","v":17058,"vw":19.371036},{"c":19.215,"h":19.2799,"l":19.12,"n":415,"o":19.23,"t":"2026-09-28T13:45:00Z","v":35513,"vw":19.22045},{"c":19.19,"h":19.23,"l":19.17,"n":270,"o":19.2,"t":"2026-09-28T14:00:00Z","v":13908,"vw":19.199425},{"c":19.19,"h":19.195,"l":19.15,"n":335,"o":19.195,"t":"2026-09-28T14:15:00Z","v":18600,"vw":19.173206},{"c":19.13,"h":19.195,"l":19.12,"n":312,"o":19.195,"t":"2026-09-28T14:30:00Z","v":15589,"vw":19.167483},{"c":19.105,"h":19.125,"l":19.105,"n":416,"o":19.12,"t":"2026-09-28T14:45:00Z","v":23043,"vw":19.115831},{"c":19.08,"h":19.105,"l":19.05,"n":320,"o":19.105,"t":"2026-09-28T15:00:00Z","v":20587,"vw":19.079932},{"c":19.11,"h":19.135,"l":19.065,"n":326,"o":19.07,"t":"2026-09-28T15:15:00Z","v":30790,"vw":19.104092},{"c":19.1,"h":19.136,"l":19.095,"n":210,"o":19.105,"t":"2026-09-28T15:30:00Z","v":13999,"vw":19.116922},{"c":19.15,"h":19.155,"l":19.095,"n":186,"o":19.095,"t":"2026-09-28T15:45:00Z","v":8608,"vw":19.123063},{"c":19.2,"h":19.205,"l":19.155,"n":203,"o":19.16,"t":"2026-09-28T16:00:00Z","v":12267,"vw":19.181432},{"c":19.285,"h":19.29,"l":19.21,"n":325,"o":19.21,"t":"2026-09-28T16:15:00Z","v":17608,"vw":19.244926},{"c":19.215,"h":19.28,"l":19.215,"n":217,"o":19.28,"t":"2026-09-28T16:30:00Z","v":10648,"vw":19.259204},{"c":19.22,"h":19.22,"l":19.2,"n":332,"o":19.215,"t":"2026-09-28T16:45:00Z","v":18864,"vw":19.208706},{"c":19.285,"h":19.29,"l":19.215,"n":422,"o":19.22,"t":"2026-09-28T17:00:00Z","v":24310,"vw":19.259131},{"c":19.235,"h":19.27,"l":19.235,"n":259,"o":19.27,"t":"2026-09-28T17:15:00Z","v":11472,"vw":19.26104},{"c":19.215,"h":19.235,"l":19.215,"n":189,"o":19.235,"t":"2026-09-28T17:30:00Z","v":7436,"vw":19.226159},{"c":19.235,"h":19.245,"l":19.215,"n":405,"o":19.215,"t":"2026-09-28T17:45:00Z","v":16977,"vw":19.22859},{"c":19.2238,"h":19.245,"l":19.2238,"n":334,"o":19.235,"t":"2026-09-28T18:00:00Z","v":16357,"vw":19.232625},{"c":19.23,"h":19.23,"l":19.215,"n":366,"o":19.225,"t":"2026-09-28T18:15:00Z","v":20107,"vw":19.220842},{"c":19.23,"h":19.24,"l":19.21,"n":444,"o":19.23,"t":"2026-09-28T18:30:00Z","v":20095,"vw":19.22436},{"c":19.215,"h":19.235,"l":19.211,"n":402,"o":19.235,"t":"2026-09-28T18:45:00Z","v":17416,"vw":19.217268},{"c":19.285,"h":19.295,"l":19.195,"n":636,"o":19.21,"t":"2026-09-28T19:00:00Z","v":43857,"vw":19.234507},{"c":19.26,"h":19.28,"l":19.245,"n":567,"o":19.28,"t":"2026-09-28T19:15:00Z","v":37525,"vw":19.260177},{"c":19.265,"h":19.27,"l":19.245,"n":454,"o":19.255,"t":"2026-09-28T19:30:00Z","v":36956,"vw":19.25561},{"c":19.16,"h":19.26,"l":19.16,"n":1927,"o":19.26,"t":"2026-09-28T19:45:00Z","v":192140,"vw":19.20916},{"c":19.16,"h":19.16,"l":19.16,"n":12,"o":19.16,"t":"2026-09-28T20:00:00Z","v":111991,"vw":19.16},{"c":19.16,"h":19.38,"l":19.1,"n":204,"o":19.28,"t":"2026-09-29T13:30:00Z","v":34331,"vw":19.184089},{"c":19.1991,"h":19.23,"l":19.13,"n":295,"o":19.16,"t":"2026-09-29T13:45:00Z","v":49132,"vw":19.183101},{"c":19.24,"h":19.24,"l":19.19,"n":238,"o":19.19,"t":"2026-09-29T14:00:00Z","v":14764,"vw":19.215192},{"c":19.215,"h":19.245,"l":19.205,"n":332,"o":19.24,"t":"2026-09-29T14:15:00Z","v":20364,"vw":19.224464},{"c":19.175,"h":19.22,"l":19.175,"n":287,"o":19.22,"t":"2026-09-29T14:30:00Z","v":21216,"vw":19.185428},{"c":19.195,"h":19.2,"l":19.17,"n":307,"o":19.175,"t":"2026-09-29T14:45:00Z","v":19323,"vw":19.184309},{"c":19.185,"h":19.1991,"l":19.17,"n":333,"o":19.19,"t":"2026-09-29T15:00:00Z","v":19427,"vw":19.186385},{"c":19.155,"h":19.21,"l":19.155,"n":472,"o":19.185,"t":"2026-09-29T15:15:00Z","v":40832,"vw":19.18155},{"c":19.175,"h":19.205,"l":19.154,"n":295,"o":19.155,"t":"2026-09-29T15:30:00Z","v":21043,"vw":19.1746},{"c":19.175,"h":19.19,"l":19.165,"n":305,"o":19.175,"t":"2026-09-29T15:45:00Z","v":17770,"vw":19.175108},{"c":19.185,"h":19.195,"l":19.16,"n":487,"o":19.175,"t":"2026-09-29T16:00:00Z","v":43411,"vw":19.174022},{"c":19.205,"h":19.205,"l":19.17,"n":263,"o":19.185,"t":"2026-09-29T16:15:00Z","v":16780,"vw":19.188432},{"c":19.165,"h":19.205,"l":19.165,"n":202,"o":19.205,"t":"2026-09-29T16:30:00Z","v":12426,"vw":19.179309},{"c":19.155,"h":19.165,"l":19.145,"n":270,"o":19.165,"t":"2026-09-29T16:45:00Z","v":11651,"vw":19.153338},{"c":19.175,"h":19.18,"l":19.145,"n":341,"o":19.155,"t":"2026-09-29T17:00:00Z","v":20493,"vw":19.157871},{"c":19.175,"h":19.18,"l":19.17,"n":212,"o":19.175,"t":"2026-09-29T17:15:00Z","v":10115,"vw":19.175891},{"c":19.15,"h":19.18,"l":19.15,"n":295,"o":19.175,"t":"2026-09-29T17:30:00Z","v":24350,"vw":19.164492},{"c":19.145,"h":19.17,"l":19.14,"n":316,"o":19.155,"t":"2026-09-29T17:45:00Z","v":17570,"vw":19.155335},{"c":19.145,"h":19.175,"l":19.135,"n":428,"o":19.145,"t":"2026-09-29T18:00:00Z","v":25028,"vw":19.154092},{"c":19.185,"h":19.19,"l":19.145,"n":354,"o":19.145,"t":"2026-09-29T18:15:00Z","v":21238,"vw":19.169776},{"c":19.195,"h":19.205,"l":19.14,"n":589,"o":19.185,"t":"2026-09-29T18:30:00Z","v":51589,"vw":19.173664},{"c":19.205,"h":19.205,"l":19.18,"n":385,"o":19.1999,"t":"2026-09-29T18:45:00Z","v":26131,"vw":19.189967},{"c":19.195,"h":19.215,"l":19.195,"n":432,"o":19.2,"t":"2026-09-29T19:00:00Z","v":25540,"vw":19.20506},{"c":19.205,"h":19.21,"l":19.19,"n":415,"o":19.195,"t":"2026-09-29T19:15:00Z","v":24893,"vw":19.196692},{"c":19.185,"h":19.215,"l":19.18,"n":677,"o":19.205,"t":"2026-09-29T19:30:00Z","v":54744,"vw":19.193132},{"c":19.275,"h":19.28,"l":19.16,"n":2131,"o":19.185,"t":"2026-09-29T19:45:00Z","v":186153,"vw":19.213963},{"c":19.27,"h":19.27,"l":19.27,"n":14,"o":19.27,"t":"2026-09-29T20:00:00Z","v":82769,"vw":19.27},{"c":19.08,"h":19.26,"l":19.08,"n":280,"o":19.26,"t":"2026-09-30T13:30:00Z","v":34219,"vw":19.19619},{"c":19.015,"h":19.095,"l":19.015,"n":322,"o":19.08,"t":"2026-09-30T13:45:00Z","v":22797,"vw":19.052782},{"c":19.035,"h":19.06,"l":18.985,"n":618,"o":19.02,"t":"2026-09-30T14:00:00Z","v":46264,"vw":19.026688},{"c":18.965,"h":19.035,"l":18.96,"n":412,"o":19.035,"t":"2026-09-30T14:15:00Z","v":23907,"vw":19.005172},{"c":18.92,"h":18.975,"l":18.905,"n":692,"o":18.97,"t":"2026-09-30T14:30:00Z","v":47444,"vw":18.935951},{"c":18.92,"h":18.935,"l":18.915,"n":439,"o":18.92,"t":"2026-09-30T14:45:00Z","v":22443,"vw":18.921618},{"c":18.885,"h":18.925,"l":18.88,"n":503,"o":18.91,"t":"2026-09-30T15:00:00Z","v":40766,"vw":18.899123},{"c":18.86,"h":18.89,"l":18.81,"n":427,"o":18.88,"t":"2026-09-30T15:15:00Z","v":23591,"vw":18.844462},{"c":18.88,"h":18.905,"l":18.845,"n":934,"o":18.86,"t":"2026-09-30T15:30:00Z","v":57225,"vw":18.880859},{"c":18.905,"h":18.91,"l":18.865,"n":435,"o":18.875,"t":"2026-09-30T15:45:00Z","v":28388,"vw":18.884772},{"c":18.925,"h":18.95,"l":18.895,"n":771,"o":18.9,"t":"2026-09-30T16:00:00Z","v":67759,"vw":18.925491},{"c":18.925,"h":18.935,"l":18.905,"n":610,"o":18.92,"t":"2026-09-30T16:15:00Z","v":50487,"vw":18.918327},{"c":18.925,"h":18.94,"l":18.91,"n":324,"o":18.925,"t":"2026-09-30T16:30:00Z","v":22070,"vw":18.925478},{"c":18.925,"h":18.93,"l":18.895,"n":365,"o":18.925,"t":"2026-09-30T16:45:00Z","v":23874,"vw":18.910006},{"c":18.935,"h":18.955,"l":18.925,"n":489,"o":18.925,"t":"2026-09-30T17:00:00Z","v":47445,"vw":18.939359},{"c":18.89,"h":18.94,"l":18.885,"n":338,"o":18.94,"t":"2026-09-30T17:15:00Z","v":19746,"vw":18.91434},{"c":18.925,"h":18.94,"l":18.89,"n":391,"o":18.895,"t":"2026-09-30T17:30:00Z","v":24512,"vw":18.918161},{"c":18.92,"h":18.945,"l":18.905,"n":590,"o":18.925,"t":"2026-09-30T17:45:00Z","v":43855,"vw":18.923205},{"c":18.925,"h":18.935,"l":18.92,"n":336,"o":18.925,"t":"2026-09-30T18:00:00Z","v":32181,"vw":18.927071},{"c":18.935,"h":18.94,"l":18.915,"n":507,"o":18.925,"t":"2026-09-30T18:15:00Z","v":47831,"vw":18.926319},{"c":18.935,"h":18.935,"l":18.92,"n":443,"o":18.93,"t":"2026-09-30T18:30:00Z","v":33386,"vw":18.927036},{"c":18.985,"h":18.995,"l":18.92,"n":750,"o":18.935,"t":"2026-09-30T18:45:00Z","v":65145,"vw":18.96186},{"c":18.935,"h":18.99,"l":18.925,"n":804,"o":18.98,"t":"2026-09-30T19:00:00Z","v":65229,"vw":18.975042},{"c":18.98,"h":18.985,"l":18.905,"n":910,"o":18.935,"t":"2026-09-30T19:15:00Z","v":83146,"vw":18.951536},{"c":18.925,"h":18.96,"l":18.91,"n":1667,"o":18.96,"t":"2026-09-30T19:30:00Z","v":184811,"vw":18.947528},{"c":18.94,"h":18.955,"l":18.89,"n":3116,"o":18.925,"t":"2026-09-30T19:45:00Z","v":421839,"vw":18.922702},{"c":18.95,"h":18.95,"l":18.93,"n":24,"o":18.93,"t":"2026-09-30T20:00:00Z","v":267334,"vw":18.949876},{"c":18.82,"h":18.905,"l":18.79,"n":310,"o":18.85,"t":"2026-10-01T13:30:00Z","v":54052,"vw":18.846903},{"c":18.75,"h":18.855,"l":18.7401,"n":225,"o":18.8478,"t":"2026-10-01T13:45:00Z","v":11714,"vw":18.786631},{"c":18.75,"h":18.77,"l":18.6859,"n":379,"o":18.75,"t":"2026-10-01T14:00:00Z","v":18759,"vw":18.740509},{"c":18.7101,"h":18.765,"l":18.7,"n":296,"o":18.76,"t":"2026-10-01T14:15:00Z","v":15735,"vw":18.726603},{"c":18.715,"h":18.715,"l":18.675,"n":462,"o":18.7,"t":"2026-10-01T14:30:00Z","v":30685,"vw":18.691228},{"c":18.66,"h":18.72,"l":18.65,"n":461,"o":18.72,"t":"2026-10-01T14:45:00Z","v":24052,"vw":18.68788},{"c":18.595,"h":18.655,"l":18.585,"n":418,"o":18.655,"t":"2026-10-01T15:00:00Z","v":29727,"vw":18.616148},{"c":18.615,"h":18.6493,"l":18.58,"n":583,"o":18.595,"t":"2026-10-01T15:15:00Z","v":50567,"vw":18.621611},{"c":18.59,"h":18.64,"l":18.565,"n":576,"o":18.61,"t":"2026-10-01T15:30:00Z","v":43732,"vw":18.607394},{"c":18.63,"h":18.63,"l":18.59,"n":262,"o":18.59,"t":"2026-10-01T15:45:00Z","v":12862,"vw":18.608462},{"c":18.635,"h":18.64,"l":18.615,"n":207,"o":18.62,"t":"2026-10-01T16:00:00Z","v":7644,"vw":18.628181},{"c":18.68,"h":18.695,"l":18.635,"n":388,"o":18.635,"t":"2026-10-01T16:15:00Z","v":25727,"vw":18.670984},{"c":18.645,"h":18.69,"l":18.63,"n":259,"o":18.675,"t":"2026-10-01T16:30:00Z","v":17588,"vw":18.659361},{"c":18.675,"h":18.72,"l":18.645,"n":500,"o":18.645,"t":"2026-10-01T16:45:00Z","v":37379,"vw":18.684678},{"c":18.715,"h":18.72,"l":18.67,"n":422,"o":18.68,"t":"2026-10-01T17:00:00Z","v":30855,"vw":18.685409},{"c":18.775,"h":18.805,"l":18.715,"n":395,"o":18.72,"t":"2026-10-01T17:15:00Z","v":25620,"vw":18.762926},{"c":18.835,"h":18.84,"l":18.78,"n":545,"o":18.78,"t":"2026-10-01T17:30:00Z","v":39972,"vw":18.808637},{"c":18.875,"h":18.895,"l":18.82,"n":1021,"o":18.83,"t":"2026-10-01T17:45:00Z","v":81092,"vw":18.863808},{"c":18.845,"h":18.87,"l":18.81,"n":507,"o":18.87,"t":"2026-10-01T18:00:00Z","v":37268,"vw":18.833255},{"c":18.78,"h":18.86,"l":18.78,"n":735,"o":18.85,"t":"2026-10-01T18:15:00Z","v":57471,"vw":18.818722},{"c":18.755,"h":18.78,"l":18.75,"n":516,"o":18.77,"t":"2026-10-01T18:30:00Z","v":36357,"vw":18.761397},{"c":18.755,"h":18.76,"l":18.735,"n":583,"o":18.755,"t":"2026-10-01T18:45:00Z","v":38434,"vw":18.747061},{"c":18.775,"h":18.775,"l":18.75,"n":552,"o":18.755,"t":"2026-10-01T19:00:00Z","v":38285,"vw":18.76021},{"c":18.825,"h":18.825,"l":18.76,"n":849,"o":18.78,"t":"2026-10-01T19:15:00Z","v":79795,"vw":18.789815},{"c":18.785,"h":18.835,"l":18.775,"n":1231,"o":18.826,"t":"2026-10-01T19:30:00Z","v":96319,"vw":18.811109},{"c":18.73,"h":18.84,"l":18.72,"n":6779,"o":18.785,"t":"2026-10-01T19:45:00Z","v":960294,"vw":18.773697},{"c":18.71,"h":18.72,"l":18.71,"n":15,"o":18.72,"t":"2026-10-01T20:00:00Z","v":247069,"vw":18.710004},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-01T20:30:00Z","v":780,"vw":18.71},{"c":18.88,"h":18.965,"l":18.68,"n":493,"o":18.91,"t":"2026-10-02T13:30:00Z","v":79349,"vw":18.780523},{"c":18.85,"h":18.93,"l":18.85,"n":562,"o":18.89,"t":"2026-10-02T13:45:00Z","v":46534,"vw":18.895109},{"c":18.82,"h":18.875,"l":18.815,"n":481,"o":18.85,"t":"2026-10-02T14:00:00Z","v":28036,"vw":18.849698},{"c":18.735,"h":18.8392,"l":18.725,"n":434,"o":18.815,"t":"2026-10-02T14:15:00Z","v":33449,"vw":18.780243},{"c":18.735,"h":18.745,"l":18.71,"n":380,"o":18.735,"t":"2026-10-02T14:30:00Z","v":22424,"vw":18.731988},{"c":18.645,"h":18.74,"l":18.63,"n":483,"o":18.735,"t":"2026-10-02T14:45:00Z","v":33121,"vw":18.703436},{"c":18.625,"h":18.685,"l":18.615,"n":734,"o":18.645,"t":"2026-10-02T15:00:00Z","v":71651,"vw":18.639313},{"c":18.615,"h":18.635,"l":18.595,"n":421,"o":18.63,"t":"2026-10-02T15:15:00Z","v":30286,"vw":18.619284},{"c":18.645,"h":18.66,"l":18.615,"n":367,"o":18.615,"t":"2026-10-02T15:30:00Z","v":33675,"vw":18.634612},{"c":18.665,"h":18.675,"l":18.645,"n":214,"o":18.645,"t":"2026-10-02T15:45:00Z","v":15012,"vw":18.664425},{"c":18.67,"h":18.6799,"l":18.62,"n":513,"o":18.665,"t":"2026-10-02T16:00:00Z","v":33886,"vw":18.65162},{"c":18.675,"h":18.685,"l":18.655,"n":322,"o":18.665,"t":"2026-10-02T16:15:00Z","v":20933,"vw":18.669364},{"c":18.685,"h":18.7,"l":18.675,"n":248,"o":18.675,"t":"2026-10-02T16:30:00Z","v":17664,"vw":18.684455},{"c":18.685,"h":18.695,"l":18.68,"n":237,"o":18.685,"t":"2026-10-02T16:45:00Z","v":13909,"vw":18.687757},{"c":18.805,"h":18.825,"l":18.685,"n":800,"o":18.685,"t":"2026-10-02T17:00:00Z","v":72090,"vw":18.763698},{"c":18.765,"h":18.805,"l":18.76,"n":358,"o":18.805,"t":"2026-10-02T17:15:00Z","v":23503,"vw":18.780166},{"c":18.8,"h":18.815,"l":18.745,"n":523,"o":18.765,"t":"2026-10-02T17:30:00Z","v":38528,"vw":18.775082},{"c":18.815,"h":18.82,"l":18.805,"n":381,"o":18.805,"t":"2026-10-02T17:45:00Z","v":23727,"vw":18.809716},{"c":18.775,"h":18.815,"l":18.765,"n":314,"o":18.815,"t":"2026-10-02T18:00:00Z","v":21623,"vw":18.780713},{"c":18.85,"h":18.91,"l":18.765,"n":1179,"o":18.775,"t":"2026-10-02T18:15:00Z","v":110695,"vw":18.834791},{"c":18.875,"h":18.89,"l":18.84,"n":860,"o":18.845,"t":"2026-10-02T18:30:00Z","v":59113,"vw":18.862485},{"c":18.915,"h":18.925,"l":18.865,"n":844,"o":18.875,"t":"2026-10-02T18:45:00Z","v":69044,"vw":18.894098},{"c":18.925,"h":18.93,"l":18.905,"n":719,"o":18.91,"t":"2026-10-02T19:00:00Z","v":56400,"vw":18.91716},{"c":18.92,"h":18.955,"l":18.91,"n":1020,"o":18.935,"t":"2026-10-02T19:15:00Z","v":90580,"vw":18.931625},{"c":18.885,"h":18.925,"l":18.885,"n":1278,"o":18.925,"t":"2026-10-02T19:30:00Z","v":119574,"vw":18.902273},{"c":18.94,"h":18.94,"l":18.845,"n":4809,"o":18.885,"t":"2026-10-02T19:45:00Z","v":547476,"vw":18.897225},{"c":18.94,"h":18.94,"l":18.94,"n":21,"o":18.94,"t":"2026-10-02T20:00:00Z","v":305083,"vw":18.94},{"c":18.94,"h":19.03,"l":18.93,"n":359,"o":19,"t":"2026-10-05T13:30:00Z","v":35823,"vw":18.962769},{"c":18.935,"h":18.96,"l":18.92,"n":573,"o":18.94,"t":"2026-10-05T13:45:00Z","v":40667,"vw":18.940425},{"c":18.94,"h":18.96,"l":18.92,"n":728,"o":18.93,"t":"2026-10-05T14:00:00Z","v":49107,"vw":18.943066},{"c":18.92,"h":18.965,"l":18.915,"n":673,"o":18.935,"t":"2026-10-05T14:15:00Z","v":50588,"vw":18.947874},{"c":18.935,"h":18.94,"l":18.875,"n":573,"o":18.925,"t":"2026-10-05T14:30:00Z","v":46205,"vw":18.915324},{"c":18.96,"h":18.995,"l":18.925,"n":1738,"o":18.93,"t":"2026-10-05T14:45:00Z","v":150967,"vw":18.957138},{"c":18.96,"h":18.99,"l":18.935,"n":1422,"o":18.96,"t":"2026-10-05T15:00:00Z","v":143480,"vw":18.963175},{"c":19.025,"h":19.075,"l":18.945,"n":1149,"o":18.965,"t":"2026-10-05T15:15:00Z","v":109542,"vw":18.975074},{"c":19.025,"h":19.065,"l":18.99,"n":507,"o":19.03,"t":"2026-10-05T15:30:00Z","v":45287,"vw":19.027932},{"c":18.975,"h":19.02,"l":18.97,"n":359,"o":19.02,"t":"2026-10-05T15:45:00Z","v":29359,"vw":18.99517},{"c":18.98,"h":18.99,"l":18.97,"n":421,"o":18.975,"t":"2026-10-05T16:00:00Z","v":52155,"vw":18.981106},{"c":18.965,"h":18.98,"l":18.925,"n":1059,"o":18.98,"t":"2026-10-05T16:15:00Z","v":100200,"vw":18.955269},{"c":18.945,"h":18.965,"l":18.945,"n":836,"o":18.96,"t":"2026-10-05T16:30:00Z","v":63518,"vw":18.952452},{"c":19,"h":19,"l":18.945,"n":1159,"o":18.945,"t":"2026-10-05T16:45:00Z","v":102439,"vw":18.973493},{"c":18.965,"h":19,"l":18.94,"n":787,"o":18.995,"t":"2026-10-05T17:00:00Z","v":72152,"vw":18.981029},{"c":18.97,"h":18.98,"l":18.945,"n":608,"o":18.965,"t":"2026-10-05T17:15:00Z","v":46476,"vw":18.964665},{"c":18.955,"h":18.985,"l":18.94,"n":676,"o":18.975,"t":"2026-10-05T17:30:00Z","v":57833,"vw":18.961783},{"c":18.955,"h":18.985,"l":18.94,"n":594,"o":18.9525,"t":"2026-10-05T17:45:00Z","v":45920,"vw":18.954905},{"c":18.995,"h":19.025,"l":18.95,"n":625,"o":18.955,"t":"2026-10-05T18:00:00Z","v":56626,"vw":18.996332},{"c":18.995,"h":19.01,"l":18.9601,"n":927,"o":18.99,"t":"2026-10-05T18:15:00Z","v":84224,"vw":18.990657},{"c":18.98,"h":19,"l":18.96,"n":415,"o":18.99,"t":"2026-10-05T18:30:00Z","v":29943,"vw":18.981972},{"c":18.975,"h":18.99,"l":18.945,"n":757,"o":18.97,"t":"2026-10-05T18:45:00Z","v":74620,"vw":18.968153},{"c":19.035,"h":19.035,"l":18.975,"n":1012,"o":18.99,"t":"2026-10-05T19:00:00Z","v":99529,"vw":18.999171},{"c":18.965,"h":19.035,"l":18.965,"n":2743,"o":19.035,"t":"2026-10-05T19:15:00Z","v":224465,"vw":18.999967},{"c":18.995,"h":19,"l":18.955,"n":1162,"o":18.965,"t":"2026-10-05T19:30:00Z","v":124163,"vw":18.971254},{"c":19,"h":19.02,"l":18.95,"n":6268,"o":18.99,"t":"2026-10-05T19:45:00Z","v":872851,"vw":18.986025},{"c":19.01,"h":19.01,"l":19.01,"n":13,"o":19.01,"t":"2026-10-05T20:00:00Z","v":98122,"vw":19.01},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-06T11:30:00Z","v":101,"vw":19.18},{"c":19.05,"h":19.25,"l":19,"n":516,"o":19,"t":"2026-10-06T13:30:00Z","v":88232,"vw":19.052374},{"c":18.92,"h":19.05,"l":18.91,"n":805,"o":19.035,"t":"2026-10-06T13:45:00Z","v":48030,"vw":18.978028},{"c":18.96,"h":18.975,"l":18.92,"n":639,"o":18.92,"t":"2026-10-06T14:00:00Z","v":32691,"vw":18.956215},{"c":18.96,"h":18.98,"l":18.945,"n":631,"o":18.955,"t":"2026-10-06T14:15:00Z","v":34611,"vw":18.962707},{"c":18.985,"h":19.01,"l":18.96,"n":556,"o":18.96,"t":"2026-10-06T14:30:00Z","v":31907,"vw":18.984509},{"c":18.955,"h":19,"l":18.955,"n":664,"o":18.985,"t":"2026-10-06T14:45:00Z","v":39165,"vw":18.975407},{"c":18.945,"h":18.955,"l":18.935,"n":494,"o":18.955,"t":"2026-10-06T15:00:00Z","v":41834,"vw":18.942291},{"c":18.965,"h":18.975,"l":18.945,"n":481,"o":18.955,"t":"2026-10-06T15:15:00Z","v":21515,"vw":18.959135},{"c":19.05,"h":19.05,"l":18.965,"n":439,"o":18.965,"t":"2026-10-06T15:30:00Z","v":21136,"vw":19.010882},{"c":19.11,"h":19.115,"l":19.05,"n":633,"o":19.05,"t":"2026-10-06T15:45:00Z","v":46616,"vw":19.078737},{"c":19.055,"h":19.13,"l":19.05,"n":602,"o":19.12,"t":"2026-10-06T16:00:00Z","v":38769,"vw":19.092559},{"c":19.05,"h":19.065,"l":19.035,"n":546,"o":19.055,"t":"2026-10-06T16:15:00Z","v":46898,"vw":19.047713},{"c":19.03,"h":19.07,"l":19.03,"n":465,"o":19.06,"t":"2026-10-06T16:30:00Z","v":33919,"vw":19.056452},{"c":19.015,"h":19.04,"l":19.005,"n":473,"o":19.035,"t":"2026-10-06T16:45:00Z","v":24460,"vw":19.016813},{"c":18.98,"h":19.03,"l":18.98,"n":1278,"o":19.015,"t":"2026-10-06T17:00:00Z","v":105355,"vw":19.00821},{"c":18.985,"h":18.99,"l":18.96,"n":361,"o":18.985,"t":"2026-10-06T17:15:00Z","v":20410,"vw":18.978249},{"c":18.9991,"h":19.0092,"l":18.97,"n":520,"o":18.98,"t":"2026-10-06T17:30:00Z","v":30690,"vw":18.991627},{"c":19,"h":19.005,"l":18.99,"n":480,"o":18.995,"t":"2026-10-06T17:45:00Z","v":28310,"vw":18.999237},{"c":19.01,"h":19.04,"l":18.995,"n":796,"o":18.995,"t":"2026-10-06T18:00:00Z","v":77796,"vw":19.015773},{"c":18.99,"h":19.02,"l":18.985,"n":569,"o":19.015,"t":"2026-10-06T18:15:00Z","v":35546,"vw":19.002485},{"c":19.005,"h":19.0051,"l":18.985,"n":578,"o":18.9875,"t":"2026-10-06T18:30:00Z","v":35039,"vw":18.997243},{"c":19.01,"h":19.02,"l":18.995,"n":1594,"o":19.005,"t":"2026-10-06T18:45:00Z","v":153535,"vw":19.007223},{"c":18.99,"h":19.035,"l":18.99,"n":1948,"o":19.01,"t":"2026-10-06T19:00:00Z","v":189416,"vw":19.011466},{"c":19.005,"h":19.02,"l":18.995,"n":1057,"o":18.995,"t":"2026-10-06T19:15:00Z","v":105052,"vw":19.003786},{"c":18.99,"h":19.015,"l":18.99,"n":1018,"o":19.005,"t":"2026-10-06T19:30:00Z","v":119925,"vw":19.003719},{"c":19,"h":19.03,"l":18.97,"n":5073,"o":18.99,"t":"2026-10-06T19:45:00Z","v":591918,"vw":18.9995},{"c":19,"h":19,"l":18.998,"n":21,"o":19,"t":"2026-10-06T20:00:00Z","v":339794,"vw":18.999997},{"c":18.92,"h":19.06,"l":18.84,"n":162,"o":19.06,"t":"2026-10-07T13:30:00Z","v":35152,"vw":19.015406},{"c":18.885,"h":18.92,"l":18.85,"n":261,"o":18.92,"t":"2026-10-07T13:45:00Z","v":21566,"vw":18.878736},{"c":18.82,"h":18.88,"l":18.78,"n":578,"o":18.88,"t":"2026-10-07T14:00:00Z","v":42222,"vw":18.831994},{"c":18.8401,"h":18.865,"l":18.795,"n":548,"o":18.815,"t":"2026-10-07T14:15:00Z","v":38209,"vw":18.829528},{"c":18.795,"h":18.845,"l":18.795,"n":409,"o":18.84,"t":"2026-10-07T14:30:00Z","v":26189,"vw":18.817535},{"c":18.86,"h":18.88,"l":18.795,"n":458,"o":18.795,"t":"2026-10-07T14:45:00Z","v":29525,"vw":18.842603},{"c":18.87,"h":18.87,"l":18.84,"n":452,"o":18.85,"t":"2026-10-07T15:00:00Z","v":29000,"vw":18.852671},{"c":18.89,"h":18.91,"l":18.865,"n":461,"o":18.87,"t":"2026-10-07T15:15:00Z","v":30221,"vw":18.8791},{"c":18.905,"h":18.92,"l":18.885,"n":431,"o":18.885,"t":"2026-10-07T15:30:00Z","v":37588,"vw":18.903085},{"c":18.925,"h":18.925,"l":18.9,"n":334,"o":18.905,"t":"2026-10-07T15:45:00Z","v":14444,"vw":18.910256},{"c":18.915,"h":18.925,"l":18.91,"n":392,"o":18.925,"t":"2026-10-07T16:00:00Z","v":41901,"vw":18.916634},{"c":18.97,"h":18.98,"l":18.92,"n":376,"o":18.92,"t":"2026-10-07T16:15:00Z","v":32826,"vw":18.950563},{"c":18.99,"h":18.995,"l":18.955,"n":421,"o":18.97,"t":"2026-10-07T16:30:00Z","v":35057,"vw":18.967289},{"c":18.935,"h":18.995,"l":18.915,"n":993,"o":18.99,"t":"2026-10-07T16:45:00Z","v":100150,"vw":18.95817},{"c":18.965,"h":18.97,"l":18.935,"n":278,"o":18.935,"t":"2026-10-07T17:00:00Z","v":19208,"vw":18.955489},{"c":18.925,"h":18.96,"l":18.92,"n":163,"o":18.96,"t":"2026-10-07T17:15:00Z","v":9899,"vw":18.948635},{"c":18.915,"h":18.92,"l":18.905,"n":146,"o":18.92,"t":"2026-10-07T17:30:00Z","v":8100,"vw":18.911985},{"c":18.92,"h":18.935,"l":18.915,"n":185,"o":18.915,"t":"2026-10-07T17:45:00Z","v":11645,"vw":18.925981},{"c":18.925,"h":18.935,"l":18.915,"n":231,"o":18.915,"t":"2026-10-07T18:00:00Z","v":11661,"vw":18.926096},{"c":18.95,"h":18.95,"l":18.915,"n":516,"o":18.93,"t":"2026-10-07T18:15:00Z","v":43730,"vw":18.930164},{"c":18.95,"h":18.95,"l":18.935,"n":239,"o":18.945,"t":"2026-10-07T18:30:00Z","v":19648,"vw":18.943434},{"c":18.94,"h":18.955,"l":18.93,"n":329,"o":18.945,"t":"2026-10-07T18:45:00Z","v":20812,"vw":18.940361},{"c":18.92,"h":18.945,"l":18.92,"n":365,"o":18.935,"t":"2026-10-07T19:00:00Z","v":26000,"vw":18.930256},{"c":18.915,"h":18.9288,"l":18.89,"n":506,"o":18.925,"t":"2026-10-07T19:15:00Z","v":45625,"vw":18.91443},{"c":18.915,"h":18.92,"l":18.88,"n":770,"o":18.915,"t":"2026-10-07T19:30:00Z","v":62009,"vw":18.898347},{"c":18.895,"h":18.92,"l":18.87,"n":3509,"o":18.915,"t":"2026-10-07T19:45:00Z","v":436466,"vw":18.897087},{"c":18.91,"h":18.91,"l":18.9,"n":25,"o":18.9,"t":"2026-10-07T20:00:00Z","v":173197,"vw":18.909817},{"c":18.935,"h":19.21,"l":18.89,"n":301,"o":19.03,"t":"2026-10-08T13:30:00Z","v":41396,"vw":18.997027},{"c":18.86,"h":18.96,"l":18.83,"n":759,"o":18.935,"t":"2026-10-08T13:45:00Z","v":71302,"vw":18.915882},{"c":18.83,"h":18.9,"l":18.83,"n":419,"o":18.88,"t":"2026-10-08T14:00:00Z","v":32135,"vw":18.872386},{"c":18.83,"h":18.855,"l":18.82,"n":263,"o":18.83,"t":"2026-10-08T14:15:00Z","v":14871,"vw":18.842859},{"c":18.825,"h":18.835,"l":18.82,"n":251,"o":18.83,"t":"2026-10-08T14:30:00Z","v":13839,"vw":18.827894},{"c":18.785,"h":18.835,"l":18.78,"n":398,"o":18.835,"t":"2026-10-08T14:45:00Z","v":24505,"vw":18.800614},{"c":18.725,"h":18.785,"l":18.725,"n":417,"o":18.785,"t":"2026-10-08T15:00:00Z","v":24155,"vw":18.749511},{"c":18.725,"h":18.725,"l":18.71,"n":395,"o":18.715,"t":"2026-10-08T15:15:00Z","v":27187,"vw":18.717939},{"c":18.75,"h":18.76,"l":18.725,"n":458,"o":18.725,"t":"2026-10-08T15:30:00Z","v":30397,"vw":18.743796},{"c":18.665,"h":18.83,"l":18.655,"n":1124,"o":18.755,"t":"2026-10-08T15:45:00Z","v":408145,"vw":18.752005},{"c":18.68,"h":18.695,"l":18.665,"n":358,"o":18.67,"t":"2026-10-08T16:00:00Z","v":17652,"vw":18.679205},{"c":18.66,"h":18.74,"l":18.66,"n":472,"o":18.675,"t":"2026-10-08T16:15:00Z","v":23954,"vw":18.699747},{"c":18.675,"h":18.685,"l":18.655,"n":340,"o":18.655,"t":"2026-10-08T16:30:00Z","v":19297,"vw":18.671414},{"c":18.725,"h":18.755,"l":18.655,"n":530,"o":18.67,"t":"2026-10-08T16:45:00Z","v":36575,"vw":18.708909},{"c":18.715,"h":18.725,"l":18.69,"n":734,"o":18.72,"t":"2026-10-08T17:00:00Z","v":48772,"vw":18.711625},{"c":18.675,"h":18.715,"l":18.67,"n":317,"o":18.715,"t":"2026-10-08T17:15:00Z","v":28112,"vw":18.687568},{"c":18.705,"h":18.71,"l":18.675,"n":344,"o":18.675,"t":"2026-10-08T17:30:00Z","v":19333,"vw":18.696062},{"c":18.705,"h":18.72,"l":18.6909,"n":513,"o":18.705,"t":"2026-10-08T17:45:00Z","v":29344,"vw":18.705478},{"c":18.635,"h":18.705,"l":18.635,"n":218,"o":18.705,"t":"2026-10-08T18:00:00Z","v":12937,"vw":18.675712},{"c":18.61,"h":18.65,"l":18.61,"n":400,"o":18.64,"t":"2026-10-08T18:15:00Z","v":23281,"vw":18.638026},{"c":18.615,"h":18.63,"l":18.61,"n":395,"o":18.61,"t":"2026-10-08T18:30:00Z","v":21917,"vw":18.621311},{"c":18.615,"h":18.62,"l":18.6,"n":618,"o":18.615,"t":"2026-10-08T18:45:00Z","v":36481,"vw":18.608851},{"c":18.615,"h":18.6275,"l":18.61,"n":508,"o":18.615,"t":"2026-10-08T19:00:00Z","v":33019,"vw":18.619546},{"c":18.545,"h":18.625,"l":18.54,"n":634,"o":18.615,"t":"2026-10-08T19:15:00Z","v":45519,"vw":18.59372},{"c":18.52,"h":18.56,"l":18.51,"n":939,"o":18.545,"t":"2026-10-08T19:30:00Z","v":68077,"vw":18.531191},{"c":18.55,"h":18.555,"l":18.495,"n":5117,"o":18.52,"t":"2026-10-08T19:45:00Z","v":568943,"vw":18.527193},{"c":18.55,"h":18.55,"l":18.55,"n":12,"o":18.55,"t":"2026-10-08T20:00:00Z","v":187471,"vw":18.55},{"c":18.295,"h":18.55,"l":18.18,"n":530,"o":18.55,"t":"2026-10-09T13:30:00Z","v":63611,"vw":18.334771},{"c":18.315,"h":18.36,"l":18.255,"n":726,"o":18.31,"t":"2026-10-09T13:45:00Z","v":51470,"vw":18.307188},{"c":18.19,"h":18.329,"l":18.19,"n":705,"o":18.32,"t":"2026-10-09T14:00:00Z","v":45963,"vw":18.278733},{"c":18.09,"h":18.185,"l":18.03,"n":2185,"o":18.18,"t":"2026-10-09T14:15:00Z","v":242330,"vw":18.071427},{"c":17.965,"h":18.115,"l":17.905,"n":2706,"o":18.1,"t":"2026-10-09T14:30:00Z","v":308389,"vw":17.995878},{"c":17.965,"h":18.005,"l":17.95,"n":1062,"o":17.965,"t":"2026-10-09T14:45:00Z","v":110619,"vw":17.978944},{"c":18,"h":18.04,"l":17.935,"n":1992,"o":17.965,"t":"2026-10-09T15:00:00Z","v":229391,"vw":17.997879},{"c":17.98,"h":18.04,"l":17.96,"n":1928,"o":18,"t":"2026-10-09T15:15:00Z","v":260081,"vw":18.012166},{"c":17.975,"h":18.005,"l":17.945,"n":854,"o":17.98,"t":"2026-10-09T15:30:00Z","v":80141,"vw":17.976904},{"c":18.035,"h":18.045,"l":17.975,"n":1131,"o":17.975,"t":"2026-10-09T15:45:00Z","v":127084,"vw":18.006955},{"c":18.05,"h":18.08,"l":18.025,"n":1474,"o":18.03,"t":"2026-10-09T16:00:00Z","v":250849,"vw":18.046719},{"c":18.125,"h":18.13,"l":18.04,"n":1374,"o":18.055,"t":"2026-10-09T16:15:00Z","v":205460,"vw":18.067312},{"c":18.135,"h":18.165,"l":18.03,"n":1669,"o":18.125,"t":"2026-10-09T16:30:00Z","v":309061,"vw":18.065594},{"c":18.1,"h":18.205,"l":18.06,"n":1191,"o":18.135,"t":"2026-10-09T16:45:00Z","v":292145,"vw":18.094738},{"c":18.135,"h":18.155,"l":18.03,"n":1106,"o":18.1,"t":"2026-10-09T17:00:00Z","v":268035,"vw":18.086674},{"c":18.14,"h":18.16,"l":18.105,"n":707,"o":18.14,"t":"2026-10-09T17:15:00Z","v":71311,"vw":18.134983},{"c":18.13,"h":18.15,"l":18.11,"n":566,"o":18.14,"t":"2026-10-09T17:30:00Z","v":52027,"vw":18.126561},{"c":18.245,"h":18.26,"l":18.125,"n":1242,"o":18.125,"t":"2026-10-09T17:45:00Z","v":157164,"vw":18.189333},{"c":18.27,"h":18.3,"l":18.235,"n":1121,"o":18.245,"t":"2026-10-09T18:00:00Z","v":128470,"vw":18.262153},{"c":18.255,"h":18.275,"l":18.225,"n":567,"o":18.27,"t":"2026-10-09T18:15:00Z","v":48174,"vw":18.244705},{"c":18.265,"h":18.285,"l":18.245,"n":1004,"o":18.255,"t":"2026-10-09T18:30:00Z","v":85943,"vw":18.262568},{"c":18.27,"h":18.29,"l":18.235,"n":1009,"o":18.265,"t":"2026-10-09T18:45:00Z","v":108248,"vw":18.263744},{"c":18.26,"h":18.2788,"l":18.25,"n":804,"o":18.265,"t":"2026-10-09T19:00:00Z","v":64505,"vw":18.265959},{"c":18.285,"h":18.305,"l":18.26,"n":1197,"o":18.26,"t":"2026-10-09T19:15:00Z","v":97750,"vw":18.285954},{"c":18.29,"h":18.315,"l":18.27,"n":2037,"o":18.285,"t":"2026-10-09T19:30:00Z","v":201494,"vw":18.290141},{"c":18.295,"h":18.3,"l":18.23,"n":5173,"o":18.29,"t":"2026-10-09T19:45:00Z","v":695710,"vw":18.2649},{"c":18.3,"h":18.3,"l":18.3,"n":21,"o":18.3,"t":"2026-10-09T20:00:00Z","v":364728,"vw":18.3},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-12T08:00:00Z","v":763,"vw":18.22},{"c":18.24,"h":18.29,"l":18.01,"n":1591,"o":18.19,"t":"2026-10-12T13:30:00Z","v":176089,"vw":18.152961},{"c":18.16,"h":18.26,"l":18.11,"n":1565,"o":18.25,"t":"2026-10-12T13:45:00Z","v":133802,"vw":18.19134},{"c":18.185,"h":18.205,"l":18.16,"n":1918,"o":18.16,"t":"2026-10-12T14:00:00Z","v":167694,"vw":18.180036},{"c":18.165,"h":18.205,"l":18.14,"n":1034,"o":18.185,"t":"2026-10-12T14:15:00Z","v":69481,"vw":18.180278},{"c":18.12,"h":18.17,"l":18.12,"n":633,"o":18.165,"t":"2026-10-12T14:30:00Z","v":36613,"vw":18.149764},{"c":18.115,"h":18.15,"l":18.11,"n":868,"o":18.125,"t":"2026-10-12T14:45:00Z","v":79261,"vw":18.13752},{"c":18.1,"h":18.12,"l":18.095,"n":416,"o":18.115,"t":"2026-10-12T15:00:00Z","v":29317,"vw":18.108367},{"c":18.09,"h":18.125,"l":18.09,"n":614,"o":18.105,"t":"2026-10-12T15:15:00Z","v":52225,"vw":18.103598},{"c":18.11,"h":18.12,"l":18.08,"n":403,"o":18.09,"t":"2026-10-12T15:30:00Z","v":25841,"vw":18.101766},{"c":18.115,"h":18.1151,"l":18.09,"n":395,"o":18.115,"t":"2026-10-12T15:45:00Z","v":28833,"vw":18.105031},{"c":18.095,"h":18.12,"l":18.09,"n":398,"o":18.11,"t":"2026-10-12T16:00:00Z","v":23597,"vw":18.103111},{"c":18.11,"h":18.15,"l":18.095,"n":672,"o":18.095,"t":"2026-10-12T16:15:00Z","v":56655,"vw":18.122439},{"c":18.1,"h":18.12,"l":18.1,"n":339,"o":18.1161,"t":"2026-10-12T16:30:00Z","v":23362,"vw":18.109275},{"c":18.11,"h":18.12,"l":18.09,"n":754,"o":18.105,"t":"2026-10-12T16:45:00Z","v":75715,"vw":18.105155},{"c":18.11,"h":18.13,"l":18.1,"n":379,"o":18.11,"t":"2026-10-12T17:00:00Z","v":27246,"vw":18.112625},{"c":18.1,"h":18.11,"l":18.085,"n":559,"o":18.105,"t":"2026-10-12T17:15:00Z","v":49230,"vw":18.095981},{"c":18.09,"h":18.105,"l":18.08,"n":516,"o":18.105,"t":"2026-10-12T17:30:00Z","v":28847,"vw":18.093241},{"c":18.085,"h":18.0999,"l":18.08,"n":456,"o":18.095,"t":"2026-10-12T17:45:00Z","v":26074,"vw":18.090172},{"c":18.045,"h":18.085,"l":18.04,"n":889,"o":18.085,"t":"2026-10-12T18:00:00Z","v":97823,"vw":18.068687},{"c":18.09,"h":18.125,"l":18.04,"n":1028,"o":18.045,"t":"2026-10-12T18:15:00Z","v":93443,"vw":18.09053},{"c":18.075,"h":18.095,"l":18.075,"n":414,"o":18.09,"t":"2026-10-12T18:30:00Z","v":23598,"vw":18.087379},{"c":18.085,"h":18.095,"l":18.06,"n":561,"o":18.085,"t":"2026-10-12T18:45:00Z","v":36023,"vw":18.077368},{"c":18.095,"h":18.125,"l":18.085,"n":943,"o":18.085,"t":"2026-10-12T19:00:00Z","v":85958,"vw":18.106123},{"c":18.055,"h":18.1,"l":18.055,"n":798,"o":18.095,"t":"2026-10-12T19:15:00Z","v":60343,"vw":18.077152},{"c":18.115,"h":18.15,"l":18.05,"n":1841,"o":18.055,"t":"2026-10-12T19:30:00Z","v":200253,"vw":18.120271},{"c":18.2,"h":18.22,"l":18.115,"n":4027,"o":18.115,"t":"2026-10-12T19:45:00Z","v":454438,"vw":18.173628},{"c":18.2,"h":18.2,"l":18.2,"n":17,"o":18.2,"t":"2026-10-12T20:00:00Z","v":172281,"vw":18.2},{"c":18.0732,"h":18.0732,"l":18.0732,"n":1,"o":18.0732,"t":"2026-10-13T13:15:00Z","v":201,"vw":18.0732},{"c":18.25,"h":18.36,"l":18.15,"n":810,"o":18.16,"t":"2026-10-13T13:30:00Z","v":90361,"vw":18.267406},{"c":18.255,"h":18.33,"l":18.25,"n":767,"o":18.26,"t":"2026-10-13T13:45:00Z","v":54231,"vw":18.279338},{"c":18.3,"h":18.33,"l":18.235,"n":1123,"o":18.25,"t":"2026-10-13T14:00:00Z","v":111331,"vw":18.291051},{"c":18.32,"h":18.33,"l":18.28,"n":1036,"o":18.2918,"t":"2026-10-13T14:15:00Z","v":94544,"vw":18.303964},{"c":18.315,"h":18.335,"l":18.3,"n":1101,"o":18.325,"t":"2026-10-13T14:30:00Z","v":69857,"vw":18.311269},{"c":18.33,"h":18.37,"l":18.315,"n":930,"o":18.315,"t":"2026-10-13T14:45:00Z","v":77756,"vw":18.346927},{"c":18.27,"h":18.335,"l":18.27,"n":676,"o":18.33,"t":"2026-10-13T15:00:00Z","v":53517,"vw":18.302809},{"c":18.245,"h":18.275,"l":18.225,"n":959,"o":18.27,"t":"2026-10-13T15:15:00Z","v":67876,"vw":18.249351},{"c":18.245,"h":18.245,"l":18.225,"n":464,"o":18.245,"t":"2026-10-13T15:30:00Z","v":28770,"vw":18.236142},{"c":18.235,"h":18.245,"l":18.225,"n":357,"o":18.24,"t":"2026-10-13T15:45:00Z","v":20381,"vw":18.234956},{"c":18.245,"h":18.245,"l":18.22,"n":397,"o":18.235,"t":"2026-10-13T16:00:00Z","v":27436,"vw":18.233098},{"c":18.265,"h":18.27,"l":18.249,"n":142,"o":18.25,"t":"2026-10-13T16:15:00Z","v":12755,"vw":18.262683},{"c":18.315,"h":18.325,"l":18.265,"n":1069,"o":18.265,"t":"2026-10-13T16:30:00Z","v":106689,"vw":18.306503},{"c":18.3299,"h":18.335,"l":18.305,"n":305,"o":18.315,"t":"2026-10-13T16:45:00Z","v":29328,"vw":18.320903},{"c":18.29,"h":18.325,"l":18.285,"n":409,"o":18.325,"t":"2026-10-13T17:00:00Z","v":32553,"vw":18.299151},{"c":18.285,"h":18.295,"l":18.28,"n":271,"o":18.285,"t":"2026-10-13T17:15:00Z","v":18082,"vw":18.287177},{"c":18.285,"h":18.285,"l":18.27,"n":309,"o":18.285,"t":"2026-10-13T17:30:00Z","v":27542,"vw":18.279383},{"c":18.265,"h":18.285,"l":18.265,"n":232,"o":18.285,"t":"2026-10-13T17:45:00Z","v":15365,"vw":18.271449},{"c":18.305,"h":18.31,"l":18.265,"n":240,"o":18.265,"t":"2026-10-13T18:00:00Z","v":17382,"vw":18.285476},{"c":18.295,"h":18.31,"l":18.29,"n":370,"o":18.305,"t":"2026-10-13T18:15:00Z","v":28559,"vw":18.298941},{"c":18.3,"h":18.305,"l":18.29,"n":373,"o":18.3,"t":"2026-10-13T18:30:00Z","v":25943,"vw":18.300081},{"c":18.31,"h":18.315,"l":18.29,"n":418,"o":18.29,"t":"2026-10-13T18:45:00Z","v":33772,"vw":18.303334},{"c":18.285,"h":18.32,"l":18.28,"n":457,"o":18.315,"t":"2026-10-13T19:00:00Z","v":34866,"vw":18.301376},{"c":18.285,"h":18.2951,"l":18.28,"n":575,"o":18.285,"t":"2026-10-13T19:15:00Z","v":43539,"vw":18.28952},{"c":18.31,"h":18.32,"l":18.28,"n":774,"o":18.29,"t":"2026-10-13T19:30:00Z","v":53690,"vw":18.298778},{"c":18.27,"h":18.315,"l":18.265,"n":3755,"o":18.315,"t":"2026-10-13T19:45:00Z","v":456912,"vw":18.28763},{"c":18.27,"h":18.27,"l":18.27,"n":14,"o":18.27,"t":"2026-10-13T20:00:00Z","v":154410,"vw":18.27},{"c":18.43,"h":18.45,"l":18.3,"n":443,"o":18.3,"t":"2026-10-14T13:30:00Z","v":101857,"vw":18.36126},{"c":18.29,"h":18.425,"l":18.28,"n":522,"o":18.425,"t":"2026-10-14T13:45:00Z","v":48418,"vw":18.353282},{"c":18.335,"h":18.37,"l":18.275,"n":449,"o":18.3,"t":"2026-10-14T14:00:00Z","v":40214,"vw":18.333509},{"c":18.349,"h":18.36,"l":18.315,"n":384,"o":18.34,"t":"2026-10-14T14:15:00Z","v":48710,"vw":18.347062},{"c":18.37,"h":18.375,"l":18.335,"n":261,"o":18.345,"t":"2026-10-14T14:30:00Z","v":19187,"vw":18.349394},{"c":18.315,"h":18.38,"l":18.31,"n":332,"o":18.37,"t":"2026-10-14T14:45:00Z","v":27095,"vw":18.349061},{"c":18.315,"h":18.32,"l":18.28,"n":444,"o":18.31,"t":"2026-10-14T15:00:00Z","v":32585,"vw":18.299615},{"c":18.295,"h":18.33,"l":18.285,"n":458,"o":18.32,"t":"2026-10-14T15:15:00Z","v":47465,"vw":18.31696},{"c":18.25,"h":18.305,"l":18.25,"n":186,"o":18.3,"t":"2026-10-14T15:30:00Z","v":11284,"vw":18.283889},{"c":18.25,"h":18.28,"l":18.24,"n":301,"o":18.255,"t":"2026-10-14T15:45:00Z","v":23306,"vw":18.249095},{"c":18.2,"h":18.255,"l":18.195,"n":237,"o":18.245,"t":"2026-10-14T16:00:00Z","v":17085,"vw":18.229189},{"c":18.23,"h":18.23,"l":18.15,"n":282,"o":18.195,"t":"2026-10-14T16:15:00Z","v":48922,"vw":18.178918},{"c":18.2,"h":18.23,"l":18.1999,"n":211,"o":18.225,"t":"2026-10-14T16:30:00Z","v":10882,"vw":18.215318},{"c":18.24,"h":18.24,"l":18.205,"n":177,"o":18.205,"t":"2026-10-14T16:45:00Z","v":7531,"vw":18.2182},{"c":18.205,"h":18.24,"l":18.2,"n":211,"o":18.235,"t":"2026-10-14T17:00:00Z","v":14498,"vw":18.218931},{"c":18.1701,"h":18.21,"l":18.17,"n":227,"o":18.205,"t":"2026-10-14T17:15:00Z","v":17875,"vw":18.191435},{"c":18.18,"h":18.18,"l":18.155,"n":269,"o":18.175,"t":"2026-10-14T17:30:00Z","v":17264,"vw":18.163893},{"c":18.17,"h":18.18,"l":18.165,"n":305,"o":18.175,"t":"2026-10-14T17:45:00Z","v":19092,"vw":18.169576},{"c":18.2,"h":18.2,"l":18.165,"n":251,"o":18.17,"t":"2026-10-14T18:00:00Z","v":13773,"vw":18.189205},{"c":18.19,"h":18.2,"l":18.175,"n":401,"o":18.2,"t":"2026-10-14T18:15:00Z","v":29646,"vw":18.184338},{"c":18.17,"h":18.2,"l":18.17,"n":290,"o":18.1801,"t":"2026-10-14T18:30:00Z","v":17659,"vw":18.186044},{"c":18.225,"h":18.225,"l":18.17,"n":505,"o":18.175,"t":"2026-10-14T18:45:00Z","v":51247,"vw":18.204483},{"c":18.215,"h":18.24,"l":18.21,"n":499,"o":18.23,"t":"2026-10-14T19:00:00Z","v":40029,"vw":18.223381},{"c":18.235,"h":18.235,"l":18.2112,"n":534,"o":18.22,"t":"2026-10-14T19:15:00Z","v":40975,"vw":18.227779},{"c":18.225,"h":18.25,"l":18.22,"n":1087,"o":18.235,"t":"2026-10-14T19:30:00Z","v":76098,"vw":18.236173},{"c":18.26,"h":18.26,"l":18.2,"n":2840,"o":18.22,"t":"2026-10-14T19:45:00Z","v":275585,"vw":18.233812},{"c":18.26,"h":18.26,"l":18.26,"n":9,"o":18.26,"t":"2026-10-14T20:00:00Z","v":136271,"vw":18.26},{"c":18.45,"h":18.45,"l":18.42,"n":6,"o":18.42,"t":"2026-10-15T08:00:00Z","v":2424,"vw":18.435},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-15T10:15:00Z","v":176,"vw":18.45},{"c":18.5,"h":18.5,"l":18.45,"n":3,"o":18.45,"t":"2026-10-15T11:00:00Z","v":1158,"vw":18.495455},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-15T11:30:00Z","v":158,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-15T11:45:00Z","v":500,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-15T12:15:00Z","v":758,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-15T12:30:00Z","v":416,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-15T13:00:00Z","v":100,"vw":18.45},{"c":18.465,"h":18.5,"l":18.395,"n":434,"o":18.45,"t":"2026-10-15T13:30:00Z","v":77728,"vw":18.439396},{"c":18.47,"h":18.5,"l":18.425,"n":1081,"o":18.45,"t":"2026-10-15T13:45:00Z","v":79533,"vw":18.46301},{"c":18.485,"h":18.51,"l":18.45,"n":1521,"o":18.46,"t":"2026-10-15T14:00:00Z","v":127643,"vw":18.48921},{"c":18.535,"h":18.565,"l":18.49,"n":723,"o":18.49,"t":"2026-10-15T14:15:00Z","v":82687,"vw":18.532693},{"c":18.505,"h":18.545,"l":18.48,"n":626,"o":18.53,"t":"2026-10-15T14:30:00Z","v":39227,"vw":18.520609},{"c":18.475,"h":18.505,"l":18.46,"n":731,"o":18.505,"t":"2026-10-15T14:45:00Z","v":47890,"vw":18.481547},{"c":18.5,"h":18.52,"l":18.475,"n":508,"o":18.475,"t":"2026-10-15T15:00:00Z","v":28179,"vw":18.493167},{"c":18.5,"h":18.51,"l":18.48,"n":618,"o":18.495,"t":"2026-10-15T15:15:00Z","v":35286,"vw":18.495168},{"c":18.515,"h":18.52,"l":18.5,"n":497,"o":18.505,"t":"2026-10-15T15:30:00Z","v":29485,"vw":18.506872},{"c":18.485,"h":18.52,"l":18.48,"n":639,"o":18.51,"t":"2026-10-15T15:45:00Z","v":37395,"vw":18.504404},{"c":18.565,"h":18.6,"l":18.49,"n":494,"o":18.49,"t":"2026-10-15T16:00:00Z","v":115245,"vw":18.516589},{"c":18.585,"h":18.585,"l":18.56,"n":257,"o":18.565,"t":"2026-10-15T16:15:00Z","v":15940,"vw":18.573909},{"c":18.585,"h":18.605,"l":18.575,"n":520,"o":18.585,"t":"2026-10-15T16:30:00Z","v":46569,"vw":18.587963},{"c":18.575,"h":18.59,"l":18.57,"n":335,"o":18.58,"t":"2026-10-15T16:45:00Z","v":20387,"vw":18.582606},{"c":18.545,"h":18.58,"l":18.545,"n":385,"o":18.575,"t":"2026-10-15T17:00:00Z","v":25520,"vw":18.555642},{"c":18.555,"h":18.56,"l":18.535,"n":445,"o":18.54,"t":"2026-10-15T17:15:00Z","v":35042,"vw":18.546885},{"c":18.565,"h":18.57,"l":18.55,"n":343,"o":18.555,"t":"2026-10-15T17:30:00Z","v":25584,"vw":18.559472},{"c":18.565,"h":18.575,"l":18.56,"n":398,"o":18.565,"t":"2026-10-15T17:45:00Z","v":30174,"vw":18.56851},{"c":18.57,"h":18.595,"l":18.56,"n":469,"o":18.565,"t":"2026-10-15T18:00:00Z","v":46091,"vw":18.581742},{"c":18.57,"h":18.58,"l":18.56,"n":384,"o":18.57,"t":"2026-10-15T18:15:00Z","v":36453,"vw":18.569842},{"c":18.58,"h":18.585,"l":18.55,"n":460,"o":18.57,"t":"2026-10-15T18:30:00Z","v":33623,"vw":18.565744},{"c":18.56,"h":18.585,"l":18.56,"n":473,"o":18.58,"t":"2026-10-15T18:45:00Z","v":37747,"vw":18.570959},{"c":18.59,"h":18.615,"l":18.565,"n":1033,"o":18.565,"t":"2026-10-15T19:00:00Z","v":123563,"vw":18.596791},{"c":18.6,"h":18.6088,"l":18.59,"n":432,"o":18.595,"t":"2026-10-15T19:15:00Z","v":31436,"vw":18.599333},{"c":18.58,"h":18.62,"l":18.57,"n":745,"o":18.6,"t":"2026-10-15T19:30:00Z","v":83004,"vw":18.596997},{"c":18.55,"h":18.66,"l":18.54,"n":5647,"o":18.58,"t":"2026-10-15T19:45:00Z","v":1089775,"vw":18.595646},{"c":18.57,"h":18.57,"l":18.57,"n":8,"o":18.57,"t":"2026-10-15T20:00:00Z","v":157943,"vw":18.57},{"c":18.605,"h":18.7,"l":18.5,"n":442,"o":18.7,"t":"2026-10-16T13:30:00Z","v":92752,"vw":18.635766},{"c":18.535,"h":18.59,"l":18.52,"n":417,"o":18.59,"t":"2026-10-16T13:45:00Z","v":40345,"vw":18.535195},{"c":18.465,"h":18.54,"l":18.46,"n":530,"o":18.535,"t":"2026-10-16T14:00:00Z","v":39377,"vw":18.499557},{"c":18.49,"h":18.505,"l":18.46,"n":548,"o":18.465,"t":"2026-10-16T14:15:00Z","v":41345,"vw":18.477179},{"c":18.505,"h":18.525,"l":18.475,"n":608,"o":18.48,"t":"2026-10-16T14:30:00Z","v":40359,"vw":18.496815},{"c":18.52,"h":18.58,"l":18.49,"n":1020,"o":18.505,"t":"2026-10-16T14:45:00Z","v":92470,"vw":18.534584},{"c":18.55,"h":18.56,"l":18.515,"n":581,"o":18.52,"t":"2026-10-16T15:00:00Z","v":43610,"vw":18.532576},{"c":18.505,"h":18.5402,"l":18.49,"n":359,"o":18.54,"t":"2026-10-16T15:15:00Z","v":25040,"vw":18.503585},{"c":18.52,"h":18.52,"l":18.5,"n":434,"o":18.505,"t":"2026-10-16T15:30:00Z","v":98476,"vw":18.512329},{"c":18.47,"h":18.535,"l":18.47,"n":396,"o":18.53,"t":"2026-10-16T15:45:00Z","v":30924,"vw":18.513065},{"c":18.47,"h":18.475,"l":18.43,"n":399,"o":18.47,"t":"2026-10-16T16:00:00Z","v":37765,"vw":18.454269},{"c":18.46,"h":18.47,"l":18.45,"n":247,"o":18.465,"t":"2026-10-16T16:15:00Z","v":15681,"vw":18.461343},{"c":18.41,"h":18.46,"l":18.39,"n":442,"o":18.46,"t":"2026-10-16T16:30:00Z","v":32534,"vw":18.421087},{"c":18.41,"h":18.42,"l":18.4,"n":270,"o":18.42,"t":"2026-10-16T16:45:00Z","v":13427,"vw":18.413635},{"c":18.38,"h":18.43,"l":18.375,"n":522,"o":18.41,"t":"2026-10-16T17:00:00Z","v":41813,"vw":18.403352},{"c":18.405,"h":18.42,"l":18.37,"n":236,"o":18.375,"t":"2026-10-16T17:15:00Z","v":21442,"vw":18.3917},{"c":18.465,"h":18.47,"l":18.41,"n":407,"o":18.41,"t":"2026-10-16T17:30:00Z","v":31211,"vw":18.434667},{"c":18.415,"h":18.465,"l":18.415,"n":329,"o":18.465,"t":"2026-10-16T17:45:00Z","v":31106,"vw":18.430834},{"c":18.425,"h":18.425,"l":18.39,"n":329,"o":18.415,"t":"2026-10-16T18:00:00Z","v":28133,"vw":18.403696},{"c":18.42,"h":18.425,"l":18.405,"n":273,"o":18.42,"t":"2026-10-16T18:15:00Z","v":21918,"vw":18.415714},{"c":18.42,"h":18.425,"l":18.385,"n":569,"o":18.42,"t":"2026-10-16T18:30:00Z","v":65120,"vw":18.402595},{"c":18.4,"h":18.415,"l":18.395,"n":267,"o":18.41,"t":"2026-10-16T18:45:00Z","v":17379,"vw":18.405738},{"c":18.45,"h":18.45,"l":18.385,"n":461,"o":18.395,"t":"2026-10-16T19:00:00Z","v":39556,"vw":18.404488},{"c":18.42,"h":18.45,"l":18.42,"n":507,"o":18.44,"t":"2026-10-16T19:15:00Z","v":37883,"vw":18.434645},{"c":18.405,"h":18.435,"l":18.37,"n":889,"o":18.425,"t":"2026-10-16T19:30:00Z","v":90225,"vw":18.398773},{"c":18.47,"h":18.47,"l":18.4,"n":2490,"o":18.405,"t":"2026-10-16T19:45:00Z","v":366771,"vw":18.434691},{"c":18.47,"h":18.47,"l":18.47,"n":9,"o":18.47,"t":"2026-10-16T20:00:00Z","v":171445,"vw":18.47},{"c":18.3138,"h":18.3138,"l":18.3138,"n":1,"o":18.3138,"t":"2026-10-16T20:15:00Z","v":200,"vw":18.3138},{"c":18.75,"h":18.8568,"l":18.655,"n":695,"o":18.66,"t":"2026-10-19T13:30:00Z","v":135907,"vw":18.757667},{"c":18.79,"h":18.82,"l":18.74,"n":367,"o":18.75,"t":"2026-10-19T13:45:00Z","v":27751,"vw":18.794371},{"c":18.795,"h":18.8,"l":18.755,"n":392,"o":18.78,"t":"2026-10-19T14:00:00Z","v":21074,"vw":18.776632},{"c":18.785,"h":18.8293,"l":18.785,"n":524,"o":18.8,"t":"2026-10-19T14:15:00Z","v":59534,"vw":18.809409},{"c":18.76,"h":18.79,"l":18.76,"n":301,"o":18.785,"t":"2026-10-19T14:30:00Z","v":18337,"vw":18.78358},{"c":18.75,"h":18.77,"l":18.725,"n":456,"o":18.755,"t":"2026-10-19T14:45:00Z","v":33281,"vw":18.749751},{"c":18.74,"h":18.76,"l":18.695,"n":553,"o":18.745,"t":"2026-10-19T15:00:00Z","v":46483,"vw":18.726944},{"c":18.805,"h":18.805,"l":18.755,"n":235,"o":18.755,"t":"2026-10-19T15:15:00Z","v":18172,"vw":18.784886},{"c":18.795,"h":18.825,"l":18.795,"n":264,"o":18.805,"t":"2026-10-19T15:30:00Z","v":16914,"vw":18.809042},{"c":18.775,"h":18.795,"l":18.768,"n":271,"o":18.795,"t":"2026-10-19T15:45:00Z","v":19790,"vw":18.780074},{"c":18.7299,"h":18.77,"l":18.7299,"n":327,"o":18.77,"t":"2026-10-19T16:00:00Z","v":17378,"vw":18.749434},{"c":18.735,"h":18.74,"l":18.715,"n":215,"o":18.73,"t":"2026-10-19T16:15:00Z","v":13353,"vw":18.725969},{"c":18.715,"h":18.735,"l":18.695,"n":299,"o":18.735,"t":"2026-10-19T16:30:00Z","v":23534,"vw":18.712599},{"c":18.705,"h":18.725,"l":18.7,"n":261,"o":18.715,"t":"2026-10-19T16:45:00Z","v":12482,"vw":18.711334},{"c":18.76,"h":18.76,"l":18.705,"n":463,"o":18.71,"t":"2026-10-19T17:00:00Z","v":36533,"vw":18.737053},{"c":18.77,"h":18.77,"l":18.735,"n":459,"o":18.76,"t":"2026-10-19T17:15:00Z","v":38081,"vw":18.7526},{"c":18.765,"h":18.77,"l":18.745,"n":364,"o":18.77,"t":"2026-10-19T17:30:00Z","v":29353,"vw":18.759847},{"c":18.7389,"h":18.765,"l":18.725,"n":408,"o":18.765,"t":"2026-10-19T17:45:00Z","v":36797,"vw":18.747537},{"c":18.755,"h":18.77,"l":18.735,"n":274,"o":18.735,"t":"2026-10-19T18:00:00Z","v":16818,"vw":18.756003},{"c":18.74,"h":18.76,"l":18.73,"n":223,"o":18.755,"t":"2026-10-19T18:15:00Z","v":18118,"vw":18.744505},{"c":18.76,"h":18.76,"l":18.73,"n":324,"o":18.735,"t":"2026-10-19T18:30:00Z","v":28494,"vw":18.743179},{"c":18.73,"h":18.76,"l":18.73,"n":382,"o":18.755,"t":"2026-10-19T18:45:00Z","v":30455,"vw":18.749412},{"c":18.735,"h":18.75,"l":18.735,"n":405,"o":18.735,"t":"2026-10-19T19:00:00Z","v":33788,"vw":18.741899},{"c":18.765,"h":18.805,"l":18.735,"n":783,"o":18.735,"t":"2026-10-19T19:15:00Z","v":100050,"vw":18.769978},{"c":18.765,"h":18.78,"l":18.75,"n":477,"o":18.76,"t":"2026-10-19T19:30:00Z","v":40231,"vw":18.763302},{"c":18.77,"h":18.825,"l":18.74,"n":2835,"o":18.76,"t":"2026-10-19T19:45:00Z","v":425005,"vw":18.773008},{"c":18.78,"h":18.78,"l":18.78,"n":9,"o":18.78,"t":"2026-10-19T20:00:00Z","v":111243,"vw":18.78},{"c":18.715,"h":18.835,"l":18.67,"n":334,"o":18.8,"t":"2026-10-20T13:30:00Z","v":74184,"vw":18.734852},{"c":18.7,"h":18.75,"l":18.685,"n":426,"o":18.715,"t":"2026-10-20T13:45:00Z","v":36563,"vw":18.718172},{"c":18.615,"h":18.71,"l":18.6,"n":1481,"o":18.69,"t":"2026-10-20T14:00:00Z","v":172478,"vw":18.646403},{"c":18.625,"h":18.65,"l":18.58,"n":776,"o":18.615,"t":"2026-10-20T14:15:00Z","v":56825,"vw":18.619778},{"c":18.655,"h":18.665,"l":18.61,"n":545,"o":18.625,"t":"2026-10-20T14:30:00Z","v":38202,"vw":18.640645},{"c":18.645,"h":18.655,"l":18.63,"n":421,"o":18.655,"t":"2026-10-20T14:45:00Z","v":24711,"vw":18.647998},{"c":18.63,"h":18.69,"l":18.625,"n":618,"o":18.64,"t":"2026-10-20T15:00:00Z","v":91936,"vw":18.65141},{"c":18.635,"h":18.645,"l":18.615,"n":456,"o":18.64,"t":"2026-10-20T15:15:00Z","v":26484,"vw":18.629137},{"c":18.685,"h":18.735,"l":18.62,"n":1028,"o":18.635,"t":"2026-10-20T15:30:00Z","v":217045,"vw":18.651389},{"c":18.69,"h":18.71,"l":18.68,"n":333,"o":18.685,"t":"2026-10-20T15:45:00Z","v":17221,"vw":18.698701},{"c":18.68,"h":18.7,"l":18.65,"n":681,"o":18.695,"t":"2026-10-20T16:00:00Z","v":73129,"vw":18.669301},{"c":18.675,"h":18.685,"l":18.655,"n":241,"o":18.68,"t":"2026-10-20T16:15:00Z","v":17859,"vw":18.670528},{"c":18.685,"h":18.695,"l":18.675,"n":313,"o":18.685,"t":"2026-10-20T16:30:00Z","v":28806,"vw":18.681568},{"c":18.695,"h":18.705,"l":18.68,"n":366,"o":18.685,"t":"2026-10-20T16:45:00Z","v":38371,"vw":18.692456},{"c":18.73,"h":18.745,"l":18.695,"n":447,"o":18.695,"t":"2026-10-20T17:00:00Z","v":34034,"vw":18.722874},{"c":18.7,"h":18.74,"l":18.7,"n":487,"o":18.73,"t":"2026-10-20T17:15:00Z","v":43593,"vw":18.71715},{"c":18.7,"h":18.71,"l":18.69,"n":351,"o":18.705,"t":"2026-10-20T17:30:00Z","v":19680,"vw":18.697682},{"c":18.69,"h":18.71,"l":18.675,"n":533,"o":18.695,"t":"2026-10-20T17:45:00Z","v":42589,"vw":18.693373},{"c":18.685,"h":18.69,"l":18.675,"n":413,"o":18.685,"t":"2026-10-20T18:00:00Z","v":34338,"vw":18.680925},{"c":18.675,"h":18.69,"l":18.67,"n":312,"o":18.685,"t":"2026-10-20T18:15:00Z","v":22883,"vw":18.682645},{"c":18.675,"h":18.69,"l":18.67,"n":442,"o":18.675,"t":"2026-10-20T18:30:00Z","v":42071,"vw":18.6781},{"c":18.695,"h":18.7,"l":18.675,"n":445,"o":18.675,"t":"2026-10-20T18:45:00Z","v":51404,"vw":18.686004},{"c":18.7,"h":18.7,"l":18.69,"n":361,"o":18.695,"t":"2026-10-20T19:00:00Z","v":37559,"vw":18.695693},{"c":18.7,"h":18.7,"l":18.66,"n":648,"o":18.69,"t":"2026-10-20T19:15:00Z","v":68524,"vw":18.673855},{"c":18.76,"h":18.775,"l":18.695,"n":1283,"o":18.7,"t":"2026-10-20T19:30:00Z","v":164078,"vw":18.736682},{"c":18.77,"h":18.82,"l":18.72,"n":5535,"o":18.765,"t":"2026-10-20T19:45:00Z","v":922711,"vw":18.751828},{"c":18.77,"h":18.77,"l":18.77,"n":12,"o":18.77,"t":"2026-10-20T20:00:00Z","v":189387,"vw":18.77},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-20T20:30:00Z","v":2621,"vw":18.77},{"c":18.325,"h":18.57,"l":18.28,"n":419,"o":18.52,"t":"2026-10-21T13:30:00Z","v":62557,"vw":18.461613},{"c":18.335,"h":18.3576,"l":18.32,"n":459,"o":18.34,"t":"2026-10-21T13:45:00Z","v":28744,"vw":18.339791},{"c":18.19,"h":18.35,"l":18.18,"n":753,"o":18.34,"t":"2026-10-21T14:00:00Z","v":54844,"vw":18.273836},{"c":18.095,"h":18.18,"l":18.09,"n":709,"o":18.18,"t":"2026-10-21T14:15:00Z","v":64983,"vw":18.11863},{"c":18.075,"h":18.095,"l":18.055,"n":790,"o":18.095,"t":"2026-10-21T14:30:00Z","v":62808,"vw":18.071013},{"c":18.085,"h":18.095,"l":18.06,"n":474,"o":18.08,"t":"2026-10-21T14:45:00Z","v":28344,"vw":18.082502},{"c":18.08,"h":18.0895,"l":18.0499,"n":615,"o":18.08,"t":"2026-10-21T15:00:00Z","v":62303,"vw":18.061975},{"c":18.115,"h":18.125,"l":18.07,"n":637,"o":18.08,"t":"2026-10-21T15:15:00Z","v":54733,"vw":18.092245},{"c":18.115,"h":18.12,"l":18.09,"n":576,"o":18.11,"t":"2026-10-21T15:30:00Z","v":58421,"vw":18.107815},{"c":18.065,"h":18.11,"l":18.04,"n":995,"o":18.11,"t":"2026-10-21T15:45:00Z","v":119961,"vw":18.065379},{"c":18.065,"h":18.065,"l":18.055,"n":357,"o":18.065,"t":"2026-10-21T16:00:00Z","v":23972,"vw":18.05863},{"c":18.085,"h":18.09,"l":18.07,"n":351,"o":18.07,"t":"2026-10-21T16:15:00Z","v":20119,"vw":18.083209},{"c":18.075,"h":18.105,"l":18.06,"n":402,"o":18.085,"t":"2026-10-21T16:30:00Z","v":29297,"vw":18.074594},{"c":18.0788,"h":18.08,"l":18.07,"n":326,"o":18.075,"t":"2026-10-21T16:45:00Z","v":24571,"vw":18.071981},{"c":18.07,"h":18.095,"l":18.07,"n":221,"o":18.075,"t":"2026-10-21T17:00:00Z","v":14888,"vw":18.087155},{"c":18.035,"h":18.075,"l":18.0312,"n":292,"o":18.07,"t":"2026-10-21T17:15:00Z","v":21358,"vw":18.056716},{"c":18.05,"h":18.055,"l":18.035,"n":245,"o":18.0358,"t":"2026-10-21T17:30:00Z","v":18290,"vw":18.045675},{"c":18.075,"h":18.075,"l":18.055,"n":274,"o":18.055,"t":"2026-10-21T17:45:00Z","v":17488,"vw":18.064421},{"c":18.065,"h":18.08,"l":18.065,"n":386,"o":18.075,"t":"2026-10-21T18:00:00Z","v":28744,"vw":18.068672},{"c":18.075,"h":18.08,"l":18.065,"n":361,"o":18.075,"t":"2026-10-21T18:15:00Z","v":21054,"vw":18.071516},{"c":18.085,"h":18.09,"l":18.07,"n":323,"o":18.07,"t":"2026-10-21T18:30:00Z","v":21071,"vw":18.077389},{"c":18.045,"h":18.1,"l":18.045,"n":526,"o":18.09,"t":"2026-10-21T18:45:00Z","v":39975,"vw":18.075199},{"c":18.055,"h":18.075,"l":18.03,"n":740,"o":18.04,"t":"2026-10-21T19:00:00Z","v":43796,"vw":18.048694},{"c":18.06,"h":18.06,"l":18.03,"n":596,"o":18.055,"t":"2026-10-21T19:15:00Z","v":40407,"vw":18.048748},{"c":18.03,"h":18.065,"l":18.025,"n":1046,"o":18.06,"t":"2026-10-21T19:30:00Z","v":102994,"vw":18.052625},{"c":18.05,"h":18.065,"l":18.025,"n":2447,"o":18.03,"t":"2026-10-21T19:45:00Z","v":351934,"vw":18.042744},{"c":18.05,"h":18.05,"l":18.05,"n":16,"o":18.05,"t":"2026-10-21T20:00:00Z","v":265133,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":18,"o":18.05,"t":"2026-10-21T20:30:00Z","v":1051,"vw":18.05},{"c":17.9094,"h":17.9094,"l":17.9094,"n":1,"o":17.9094,"t":"2026-10-22T11:00:00Z","v":1000,"vw":17.9094},{"c":17.67,"h":17.8,"l":17.63,"n":572,"o":17.8,"t":"2026-10-22T13:30:00Z","v":60470,"vw":17.716179},{"c":17.64,"h":17.6964,"l":17.61,"n":587,"o":17.66,"t":"2026-10-22T13:45:00Z","v":46393,"vw":17.660921},{"c":17.59,"h":17.65,"l":17.59,"n":605,"o":17.645,"t":"2026-10-22T14:00:00Z","v":42145,"vw":17.623581},{"c":17.555,"h":17.61,"l":17.555,"n":375,"o":17.585,"t":"2026-10-22T14:15:00Z","v":21251,"vw":17.586596},{"c":17.52,"h":17.56,"l":17.485,"n":443,"o":17.555,"t":"2026-10-22T14:30:00Z","v":29459,"vw":17.514641},{"c":17.505,"h":17.515,"l":17.49,"n":391,"o":17.51,"t":"2026-10-22T14:45:00Z","v":26026,"vw":17.503867},{"c":17.485,"h":17.515,"l":17.475,"n":597,"o":17.51,"t":"2026-10-22T15:00:00Z","v":40730,"vw":17.492806},{"c":17.45,"h":17.5,"l":17.45,"n":447,"o":17.485,"t":"2026-10-22T15:15:00Z","v":37407,"vw":17.485622},{"c":17.46,"h":17.475,"l":17.445,"n":429,"o":17.46,"t":"2026-10-22T15:30:00Z","v":71520,"vw":17.45246},{"c":17.505,"h":17.53,"l":17.445,"n":544,"o":17.455,"t":"2026-10-22T15:45:00Z","v":38985,"vw":17.489535},{"c":17.565,"h":17.595,"l":17.505,"n":569,"o":17.505,"t":"2026-10-22T16:00:00Z","v":47160,"vw":17.570725},{"c":17.545,"h":17.575,"l":17.54,"n":318,"o":17.57,"t":"2026-10-22T16:15:00Z","v":23558,"vw":17.562186},{"c":17.5238,"h":17.575,"l":17.52,"n":414,"o":17.545,"t":"2026-10-22T16:30:00Z","v":30969,"vw":17.547469},{"c":17.535,"h":17.55,"l":17.52,"n":310,"o":17.52,"t":"2026-10-22T16:45:00Z","v":22121,"vw":17.534625},{"c":17.535,"h":17.535,"l":17.52,"n":252,"o":17.535,"t":"2026-10-22T17:00:00Z","v":13732,"vw":17.527913},{"c":17.54,"h":17.5456,"l":17.51,"n":311,"o":17.535,"t":"2026-10-22T17:15:00Z","v":15945,"vw":17.530467},{"c":17.525,"h":17.55,"l":17.525,"n":283,"o":17.545,"t":"2026-10-22T17:30:00Z","v":16648,"vw":17.540185},{"c":17.495,"h":17.535,"l":17.495,"n":323,"o":17.53,"t":"2026-10-22T17:45:00Z","v":22522,"vw":17.510549},{"c":17.46,"h":17.495,"l":17.455,"n":257,"o":17.495,"t":"2026-10-22T18:00:00Z","v":17848,"vw":17.472975},{"c":17.475,"h":17.51,"l":17.46,"n":416,"o":17.46,"t":"2026-10-22T18:15:00Z","v":36868,"vw":17.485512},{"c":17.485,"h":17.485,"l":17.46,"n":391,"o":17.475,"t":"2026-10-22T18:30:00Z","v":29558,"vw":17.470554},{"c":17.485,"h":17.525,"l":17.485,"n":506,"o":17.4889,"t":"2026-10-22T18:45:00Z","v":49131,"vw":17.507502},{"c":17.49,"h":17.51,"l":17.48,"n":398,"o":17.485,"t":"2026-10-22T19:00:00Z","v":48835,"vw":17.494119},{"c":17.495,"h":17.505,"l":17.485,"n":377,"o":17.4901,"t":"2026-10-22T19:15:00Z","v":39170,"vw":17.49384},{"c":17.475,"h":17.53,"l":17.475,"n":917,"o":17.495,"t":"2026-10-22T19:30:00Z","v":114887,"vw":17.508411},{"c":17.45,"h":17.4988,"l":17.44,"n":2466,"o":17.475,"t":"2026-10-22T19:45:00Z","v":375676,"vw":17.46981},{"c":17.45,"h":17.45,"l":17.45,"n":21,"o":17.45,"t":"2026-10-22T20:00:00Z","v":177275,"vw":17.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":25.770962279745948,"iv":1.1370977950187997,"gamma":0.04243205313093593,"theta":-0.022726685360234866,"vega":0.011405858723155143,"rho":0.0017337347902637806,"breakevenPct":49.83359472633781},{"delta":0.2,"premium":0.375,"strike":21.673642288178694,"iv":0.7759791220142233,"gamma":0.07677515823546048,"theta":-0.018575367182186792,"vega":0.01364780140672026,"rho":0.0023937583464530695,"breakevenPct":26.353250935121466},{"delta":0.25,"premium":0.40114447342615,"strike":19.8954221062954,"iv":0.590578325120042,"gamma":0.10853813910430406,"theta":-0.0162092449101477,"vega":0.015325281953129497,"rho":0.0030353440854725203,"breakevenPct":16.312702462587684},{"delta":0.3,"premium":0.5079341804051948,"strike":19.468263278379222,"iv":0.5761163962627903,"gamma":0.11761762344037482,"theta":-0.016578926408204724,"vega":0.016065719354115136,"rho":0.0036323077162524037,"breakevenPct":14.47677626810554},{"delta":0.35,"premium":0.6147238873842396,"strike":19.041104450463042,"iv":0.5616544674055385,"gamma":0.1266971077764456,"theta":-0.016948607906261744,"vega":0.016806156755100776,"rho":0.004229271347032288,"breakevenPct":12.640850073623394},{"delta":0.4,"premium":0.7215135943632844,"strike":18.61394562254686,"iv":0.5471925385482866,"gamma":0.13577659211251641,"theta":-0.017318289404318767,"vega":0.017546594156086417,"rho":0.004826234977812172,"breakevenPct":10.80492387914125},{"delta":0.45,"premium":0.8283033013423291,"strike":18.186786794630684,"iv":0.5327306096910349,"gamma":0.14485607644858717,"theta":-0.01768797090237579,"vega":0.018287031557072057,"rho":0.005423198608592056,"breakevenPct":8.968997684659104},{"delta":0.5,"premium":0.9350930083213739,"strike":17.759627966714504,"iv":0.5182686808337831,"gamma":0.15393556078465798,"theta":-0.01805765240043281,"vega":0.019027468958057694,"rho":0.00602016223937194,"breakevenPct":7.133071490176958},{"delta":0.55,"premium":1.092576316811914,"strike":17.359732853315283,"iv":0.5087224452502861,"gamma":0.15511399408869816,"theta":-0.017806427772115437,"vega":0.018934533663263028,"rho":0.006584839204584873,"breakevenPct":5.743892092419464},{"delta":0.6,"premium":1.3286211308749762,"strike":17.002089195643975,"iv":0.5067942177191728,"gamma":0.14404791435412737,"theta":-0.01659296493911825,"vega":0.017550093884047657,"rho":0.0070994804851901355,"breakevenPct":5.0470505817705},{"delta":0.65,"premium":1.564665944938039,"strike":16.64444553797267,"iv":0.5048659901880593,"gamma":0.13298183461955654,"theta":-0.015379502106121063,"vega":0.016165654104832283,"rho":0.007614121765795399,"breakevenPct":4.350209071121533},{"delta":0.7,"premium":1.8007107590011011,"strike":16.28680188030136,"iv":0.502937762656946,"gamma":0.12191575488498577,"theta":-0.01416603927312388,"vega":0.014781214325616913,"rho":0.008128763046400662,"breakevenPct":3.653367560472568},{"delta":0.75,"premium":2.0367555730641635,"strike":15.929158222630054,"iv":0.5010095351258326,"gamma":0.11084967515041495,"theta":-0.01295257644012669,"vega":0.013396774546401539,"rho":0.008643404327005926,"breakevenPct":2.956526049823602},{"delta":0.8,"premium":2.2728003871272264,"strike":15.571514564958749,"iv":0.4990813075947192,"gamma":0.09978359541584414,"theta":-0.011739113607129504,"vega":0.012012334767186165,"rho":0.009158045607611189,"breakevenPct":2.259684539174636},{"delta":0.85,"premium":2.5088452011902884,"strike":15.213870907287442,"iv":0.4971530800636058,"gamma":0.08871751568127335,"theta":-0.010525650774132318,"vega":0.010627894987970794,"rho":0.009672686888216452,"breakevenPct":1.5628430285256707},{"delta":0.9,"premium":5.499208730959494,"strike":12.283468770696201,"iv":1.1056527580010638,"gamma":0.032345365951271944,"theta":-0.017343529759419187,"vega":0.008585129219334494,"rho":0.008044448068418761,"breakevenPct":1.9064613275398143}],"put":[{"delta":0.1,"premium":0.375,"strike":11.386416294849049,"iv":1.409703681824498,"gamma":0.02688227480326737,"theta":-0.020161697151830398,"vega":0.0085476667801329,"rho":-0.0016959620957979428,"breakevenPct":36.89732782321462},{"delta":0.15,"premium":0.375,"strike":13.730415589244855,"iv":0.9312592461137434,"gamma":0.056278999397425644,"theta":-0.01720220520053254,"vega":0.011291550425634237,"rho":-0.002410078889469916,"breakevenPct":23.464667110344667},{"delta":0.2,"premium":0.38132452506814085,"strike":15.126490501362818,"iv":0.66817000180943,"gamma":0.09089941805265399,"theta":-0.014862685917535225,"vega":0.013395569814367446,"rho":-0.0031336782938524866,"breakevenPct":15.500481511205287},{"delta":0.25,"premium":0.4023841723066749,"strike":15.547683446133497,"iv":0.5955852832472773,"gamma":0.13050347314919544,"theta":-0.013591569358807426,"vega":0.014481283824704656,"rho":-0.0038730677843880623,"breakevenPct":13.207454018184391},{"delta":0.3,"premium":0.42344381954520893,"strike":15.968876390904178,"iv":0.5230005646851246,"gamma":0.17010752824573688,"theta":-0.012320452800079627,"vega":0.015566997835041865,"rho":-0.004612457274923638,"breakevenPct":10.914426525163496},{"delta":0.35,"premium":0.4445034667837429,"strike":16.39006933567486,"iv":0.4504158461229719,"gamma":0.20971158334227835,"theta":-0.011049336241351827,"vega":0.016652711845379073,"rho":-0.005351846765459214,"breakevenPct":8.6213990321426},{"delta":0.4,"premium":0.46556311402227696,"strike":16.81126228044554,"iv":0.3778311275608192,"gamma":0.24931563843881982,"theta":-0.009778219682624026,"vega":0.017738425855716285,"rho":-0.0060912362559947895,"breakevenPct":6.328371539121703},{"delta":0.45,"premium":0.48662276126081094,"strike":17.23245522521622,"iv":0.3052464089986665,"gamma":0.2889196935353613,"theta":-0.008507103123896227,"vega":0.018824139866053493,"rho":-0.006830625746530365,"breakevenPct":4.035344046100807},{"delta":0.5,"premium":0.7614599427122257,"strike":17.769546332693018,"iv":0.2914726935747536,"gamma":0.3004926061054297,"theta":-0.008201054170578969,"vega":0.019157248441084785,"rho":-0.007746697891986501,"breakevenPct":2.532456217875122},{"delta":0.55,"premium":1.478195346849648,"strike":18.508448811185204,"iv":0.38010551244780055,"gamma":0.2632553980289802,"theta":-0.009575459954618493,"vega":0.018179858806426117,"rho":-0.008970424343530055,"breakevenPct":2.405424273148673},{"delta":0.6,"premium":2.1949307509870684,"strike":19.24735128967739,"iv":0.4687383313208473,"gamma":0.22601818995253073,"theta":-0.010949865738658016,"vega":0.017202469171767452,"rho":-0.010194150795073605,"breakevenPct":2.278392328422224},{"delta":0.65,"premium":2.911666155124491,"strike":19.98625376816958,"iv":0.5573711501938943,"gamma":0.1887809818760812,"theta":-0.01232427152269754,"vega":0.016225079537108784,"rho":-0.011417877246617159,"breakevenPct":2.151360383695774},{"delta":0.7,"premium":3.628401559261911,"strike":20.725156246661765,"iv":0.6460039690669411,"gamma":0.15154377379963177,"theta":-0.013698677306737062,"vega":0.01524768990245012,"rho":-0.012641603698160711,"breakevenPct":2.0243284389693255},{"delta":0.75,"premium":4.345136963399334,"strike":21.464058725153954,"iv":0.7346367879399882,"gamma":0.11430656572318221,"theta":-0.015073083090776589,"vega":0.014270300267791452,"rho":-0.013865330149704265,"breakevenPct":1.8972964942428758},{"delta":0.8,"premium":5.061872367536756,"strike":22.20296120364614,"iv":0.8232696068130351,"gamma":0.0770693576467327,"theta":-0.01644748887481611,"vega":0.013292910633132784,"rho":-0.015089056601247819,"breakevenPct":1.7702645495164264},{"delta":0.85,"premium":4.462195121951221,"strike":21.70731707317073,"iv":0.6925000000000003,"gamma":0.0725951219512195,"theta":-0.012370731707317083,"vega":0.011251219512195125,"rho":-0.015298453872494426,"breakevenPct":1.1740862394297333},{"delta":0.9,"premium":2.977571580063626,"strike":20.381760339342524,"iv":0.41423913043478255,"gamma":0.090145493107105,"theta":-0.004629480381760337,"vega":0.00849406150583245,"rho":-0.014825977681400947,"breakevenPct":0.2625286001209337}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":25.770962279745948,"iv":1.1370977950187997,"gamma":0.04243205313093593,"theta":-0.022726685360234866,"vega":0.011405858723155143,"rho":0.0017337347902637806,"breakevenPct":49.83359472633781},{"delta":0.2,"premium":0.375,"strike":21.673642288178694,"iv":0.7759791220142233,"gamma":0.07677515823546048,"theta":-0.018575367182186792,"vega":0.01364780140672026,"rho":0.0023937583464530695,"breakevenPct":26.353250935121466},{"delta":0.25,"premium":0.40114447342615,"strike":19.8954221062954,"iv":0.590578325120042,"gamma":0.10853813910430406,"theta":-0.0162092449101477,"vega":0.015325281953129497,"rho":0.0030353440854725203,"breakevenPct":16.312702462587684},{"delta":0.3,"premium":0.5079341804051948,"strike":19.468263278379222,"iv":0.5761163962627903,"gamma":0.11761762344037482,"theta":-0.016578926408204724,"vega":0.016065719354115136,"rho":0.0036323077162524037,"breakevenPct":14.47677626810554},{"delta":0.35,"premium":0.6147238873842396,"strike":19.041104450463042,"iv":0.5616544674055385,"gamma":0.1266971077764456,"theta":-0.016948607906261744,"vega":0.016806156755100776,"rho":0.004229271347032288,"breakevenPct":12.640850073623394},{"delta":0.4,"premium":0.7215135943632844,"strike":18.61394562254686,"iv":0.5471925385482866,"gamma":0.13577659211251641,"theta":-0.017318289404318767,"vega":0.017546594156086417,"rho":0.004826234977812172,"breakevenPct":10.80492387914125},{"delta":0.45,"premium":0.8283033013423291,"strike":18.186786794630684,"iv":0.5327306096910349,"gamma":0.14485607644858717,"theta":-0.01768797090237579,"vega":0.018287031557072057,"rho":0.005423198608592056,"breakevenPct":8.968997684659104},{"delta":0.5,"premium":0.9350930083213739,"strike":17.759627966714504,"iv":0.5182686808337831,"gamma":0.15393556078465798,"theta":-0.01805765240043281,"vega":0.019027468958057694,"rho":0.00602016223937194,"breakevenPct":7.133071490176958},{"delta":0.55,"premium":1.092576316811914,"strike":17.359732853315283,"iv":0.5087224452502861,"gamma":0.15511399408869816,"theta":-0.017806427772115437,"vega":0.018934533663263028,"rho":0.006584839204584873,"breakevenPct":5.743892092419464},{"delta":0.6,"premium":1.3286211308749762,"strike":17.002089195643975,"iv":0.5067942177191728,"gamma":0.14404791435412737,"theta":-0.01659296493911825,"vega":0.017550093884047657,"rho":0.0070994804851901355,"breakevenPct":5.0470505817705},{"delta":0.65,"premium":1.564665944938039,"strike":16.64444553797267,"iv":0.5048659901880593,"gamma":0.13298183461955654,"theta":-0.015379502106121063,"vega":0.016165654104832283,"rho":0.007614121765795399,"breakevenPct":4.350209071121533},{"delta":0.7,"premium":1.8007107590011011,"strike":16.28680188030136,"iv":0.502937762656946,"gamma":0.12191575488498577,"theta":-0.01416603927312388,"vega":0.014781214325616913,"rho":0.008128763046400662,"breakevenPct":3.653367560472568},{"delta":0.75,"premium":2.0367555730641635,"strike":15.929158222630054,"iv":0.5010095351258326,"gamma":0.11084967515041495,"theta":-0.01295257644012669,"vega":0.013396774546401539,"rho":0.008643404327005926,"breakevenPct":2.956526049823602},{"delta":0.8,"premium":2.2728003871272264,"strike":15.571514564958749,"iv":0.4990813075947192,"gamma":0.09978359541584414,"theta":-0.011739113607129504,"vega":0.012012334767186165,"rho":0.009158045607611189,"breakevenPct":2.259684539174636},{"delta":0.85,"premium":2.5088452011902884,"strike":15.213870907287442,"iv":0.4971530800636058,"gamma":0.08871751568127335,"theta":-0.010525650774132318,"vega":0.010627894987970794,"rho":0.009672686888216452,"breakevenPct":1.5628430285256707},{"delta":0.9,"premium":5.499208730959494,"strike":12.283468770696201,"iv":1.1056527580010638,"gamma":0.032345365951271944,"theta":-0.017343529759419187,"vega":0.008585129219334494,"rho":0.008044448068418761,"breakevenPct":1.9064613275398143}],"put":[{"delta":0.1,"premium":0.375,"strike":11.386416294849049,"iv":1.409703681824498,"gamma":0.02688227480326737,"theta":-0.020161697151830398,"vega":0.0085476667801329,"rho":-0.0016959620957979428,"breakevenPct":36.89732782321462},{"delta":0.15,"premium":0.375,"strike":13.730415589244855,"iv":0.9312592461137434,"gamma":0.056278999397425644,"theta":-0.01720220520053254,"vega":0.011291550425634237,"rho":-0.002410078889469916,"breakevenPct":23.464667110344667},{"delta":0.2,"premium":0.38132452506814085,"strike":15.126490501362818,"iv":0.66817000180943,"gamma":0.09089941805265399,"theta":-0.014862685917535225,"vega":0.013395569814367446,"rho":-0.0031336782938524866,"breakevenPct":15.500481511205287},{"delta":0.25,"premium":0.4023841723066749,"strike":15.547683446133497,"iv":0.5955852832472773,"gamma":0.13050347314919544,"theta":-0.013591569358807426,"vega":0.014481283824704656,"rho":-0.0038730677843880623,"breakevenPct":13.207454018184391},{"delta":0.3,"premium":0.42344381954520893,"strike":15.968876390904178,"iv":0.5230005646851246,"gamma":0.17010752824573688,"theta":-0.012320452800079627,"vega":0.015566997835041865,"rho":-0.004612457274923638,"breakevenPct":10.914426525163496},{"delta":0.35,"premium":0.4445034667837429,"strike":16.39006933567486,"iv":0.4504158461229719,"gamma":0.20971158334227835,"theta":-0.011049336241351827,"vega":0.016652711845379073,"rho":-0.005351846765459214,"breakevenPct":8.6213990321426},{"delta":0.4,"premium":0.46556311402227696,"strike":16.81126228044554,"iv":0.3778311275608192,"gamma":0.24931563843881982,"theta":-0.009778219682624026,"vega":0.017738425855716285,"rho":-0.0060912362559947895,"breakevenPct":6.328371539121703},{"delta":0.45,"premium":0.48662276126081094,"strike":17.23245522521622,"iv":0.3052464089986665,"gamma":0.2889196935353613,"theta":-0.008507103123896227,"vega":0.018824139866053493,"rho":-0.006830625746530365,"breakevenPct":4.035344046100807},{"delta":0.5,"premium":0.7614599427122257,"strike":17.769546332693018,"iv":0.2914726935747536,"gamma":0.3004926061054297,"theta":-0.008201054170578969,"vega":0.019157248441084785,"rho":-0.007746697891986501,"breakevenPct":2.532456217875122},{"delta":0.55,"premium":1.478195346849648,"strike":18.508448811185204,"iv":0.38010551244780055,"gamma":0.2632553980289802,"theta":-0.009575459954618493,"vega":0.018179858806426117,"rho":-0.008970424343530055,"breakevenPct":2.405424273148673},{"delta":0.6,"premium":2.1949307509870684,"strike":19.24735128967739,"iv":0.4687383313208473,"gamma":0.22601818995253073,"theta":-0.010949865738658016,"vega":0.017202469171767452,"rho":-0.010194150795073605,"breakevenPct":2.278392328422224},{"delta":0.65,"premium":2.911666155124491,"strike":19.98625376816958,"iv":0.5573711501938943,"gamma":0.1887809818760812,"theta":-0.01232427152269754,"vega":0.016225079537108784,"rho":-0.011417877246617159,"breakevenPct":2.151360383695774},{"delta":0.7,"premium":3.628401559261911,"strike":20.725156246661765,"iv":0.6460039690669411,"gamma":0.15154377379963177,"theta":-0.013698677306737062,"vega":0.01524768990245012,"rho":-0.012641603698160711,"breakevenPct":2.0243284389693255},{"delta":0.75,"premium":4.345136963399334,"strike":21.464058725153954,"iv":0.7346367879399882,"gamma":0.11430656572318221,"theta":-0.015073083090776589,"vega":0.014270300267791452,"rho":-0.013865330149704265,"breakevenPct":1.8972964942428758},{"delta":0.8,"premium":5.061872367536756,"strike":22.20296120364614,"iv":0.8232696068130351,"gamma":0.0770693576467327,"theta":-0.01644748887481611,"vega":0.013292910633132784,"rho":-0.015089056601247819,"breakevenPct":1.7702645495164264},{"delta":0.85,"premium":4.462195121951221,"strike":21.70731707317073,"iv":0.6925000000000003,"gamma":0.0725951219512195,"theta":-0.012370731707317083,"vega":0.011251219512195125,"rho":-0.015298453872494426,"breakevenPct":1.1740862394297333},{"delta":0.9,"premium":2.977571580063626,"strike":20.381760339342524,"iv":0.41423913043478255,"gamma":0.090145493107105,"theta":-0.004629480381760337,"vega":0.00849406150583245,"rho":-0.014825977681400947,"breakevenPct":0.2625286001209337}]}},"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"}}