{"symbol":"KURE","url":"https://intraalpha.com/companies/KURE","capturedAt":"2026-10-22T23:23:22.420Z","state":"ready","quote":{"symbol":"KURE","last_price":17.5,"prev_close":18.1,"regular_close":17.5,"change":-0.6,"change_pct":-3.3149,"regular_change":-0.6,"regular_change_pct":-3.3149,"extended_change":0,"extended_change_pct":0,"bid":17.5,"ask":18.21,"bid_size":500,"ask_size":100,"volume":232937,"vwap":17.704201,"open":17.79,"high":17.9,"low":17.5,"close":17.5,"trade_count":742,"last_trade_at":"2026-10-22T22:30:00.002255249Z","last_quote_at":"2026-10-22T23:00:00.107740462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:21.271662396-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":114400000,"net_expense_ratio":0.0065,"portfolio_turnover":0.73,"dividend_yield":0.0369,"inception_date":"2018-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:22.011747+00:00"},"optionObservedAt":"2026-10-22T19:58:45.841Z","bars":[{"c":17.76,"h":17.88,"l":17.71,"n":43,"o":17.88,"t":"2026-10-15T13:30:00Z","v":1918,"vw":17.827559},{"c":17.785,"h":17.835,"l":17.74,"n":31,"o":17.74,"t":"2026-10-15T13:35:00Z","v":2304,"vw":17.767783},{"c":17.77,"h":17.77,"l":17.755,"n":15,"o":17.765,"t":"2026-10-15T13:40:00Z","v":2131,"vw":17.76138},{"c":17.77,"h":17.77,"l":17.755,"n":8,"o":17.755,"t":"2026-10-15T13:45:00Z","v":1303,"vw":17.760769},{"c":17.765,"h":17.765,"l":17.76,"n":6,"o":17.76,"t":"2026-10-15T13:50:00Z","v":993,"vw":17.764217},{"c":17.77,"h":17.77,"l":17.76,"n":12,"o":17.76,"t":"2026-10-15T13:55:00Z","v":1421,"vw":17.763846},{"c":17.87,"h":17.87,"l":17.77,"n":112,"o":17.77,"t":"2026-10-15T14:00:00Z","v":10550,"vw":17.843471},{"c":17.85,"h":17.86,"l":17.84,"n":15,"o":17.84,"t":"2026-10-15T14:05:00Z","v":1323,"vw":17.851537},{"c":17.85,"h":17.86,"l":17.85,"n":7,"o":17.85,"t":"2026-10-15T14:10:00Z","v":400,"vw":17.85375},{"c":17.83,"h":17.86,"l":17.83,"n":19,"o":17.86,"t":"2026-10-15T14:15:00Z","v":2208,"vw":17.834126},{"c":17.88,"h":17.89,"l":17.805,"n":54,"o":17.81,"t":"2026-10-15T14:20:00Z","v":3117,"vw":17.827407},{"c":17.84,"h":17.87,"l":17.84,"n":24,"o":17.87,"t":"2026-10-15T14:25:00Z","v":1483,"vw":17.848518},{"c":17.83,"h":17.85,"l":17.795,"n":29,"o":17.81,"t":"2026-10-15T14:30:00Z","v":2947,"vw":17.818773},{"c":17.85,"h":17.85,"l":17.79,"n":29,"o":17.81,"t":"2026-10-15T14:35:00Z","v":4504,"vw":17.814625},{"c":17.7801,"h":17.7801,"l":17.7801,"n":5,"o":17.7801,"t":"2026-10-15T14:40:00Z","v":2022,"vw":17.7801},{"c":17.85,"h":17.86,"l":17.81,"n":69,"o":17.81,"t":"2026-10-15T14:45:00Z","v":7779,"vw":17.831348},{"c":17.84,"h":17.84,"l":17.83,"n":9,"o":17.84,"t":"2026-10-15T14:50:00Z","v":1630,"vw":17.838765},{"c":17.88,"h":17.89,"l":17.88,"n":11,"o":17.88,"t":"2026-10-15T14:55:00Z","v":1508,"vw":17.881209},{"c":17.89,"h":17.89,"l":17.85,"n":20,"o":17.85,"t":"2026-10-15T15:00:00Z","v":2841,"vw":17.865824},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-15T15:05:00Z","v":219,"vw":17.87},{"c":17.88,"h":17.88,"l":17.84,"n":37,"o":17.85,"t":"2026-10-15T15:10:00Z","v":7576,"vw":17.858267},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-15T15:15:00Z","v":100,"vw":17.93},{"c":17.84,"h":17.87,"l":17.83,"n":11,"o":17.87,"t":"2026-10-15T15:25:00Z","v":2190,"vw":17.852041},{"c":17.8601,"h":17.865,"l":17.84,"n":11,"o":17.865,"t":"2026-10-15T15:35:00Z","v":3100,"vw":17.849851},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-15T15:40:00Z","v":120,"vw":17.86},{"c":17.89,"h":17.89,"l":17.84,"n":24,"o":17.84,"t":"2026-10-15T15:45:00Z","v":2775,"vw":17.858803},{"c":17.85,"h":17.85,"l":17.84,"n":9,"o":17.84,"t":"2026-10-15T15:55:00Z","v":1020,"vw":17.844994},{"c":17.88,"h":17.89,"l":17.87,"n":12,"o":17.87,"t":"2026-10-15T16:00:00Z","v":3040,"vw":17.880396},{"c":17.88,"h":17.88,"l":17.85,"n":10,"o":17.85,"t":"2026-10-15T16:10:00Z","v":1900,"vw":17.865165},{"c":17.81,"h":17.85,"l":17.81,"n":14,"o":17.83,"t":"2026-10-15T16:15:00Z","v":1840,"vw":17.832937},{"c":17.88,"h":17.88,"l":17.83,"n":26,"o":17.83,"t":"2026-10-15T16:25:00Z","v":5000,"vw":17.856075},{"c":17.8805,"h":17.91,"l":17.83,"n":60,"o":17.85,"t":"2026-10-15T16:45:00Z","v":11830,"vw":17.863968},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-15T16:50:00Z","v":348,"vw":17.88},{"c":17.88,"h":17.88,"l":17.83,"n":25,"o":17.84,"t":"2026-10-15T16:55:00Z","v":2730,"vw":17.853508},{"c":17.84,"h":17.86,"l":17.84,"n":9,"o":17.845,"t":"2026-10-15T17:00:00Z","v":1040,"vw":17.854382},{"c":17.87,"h":17.87,"l":17.85,"n":21,"o":17.85,"t":"2026-10-15T17:05:00Z","v":2324,"vw":17.85506},{"c":17.85,"h":17.89,"l":17.85,"n":13,"o":17.88,"t":"2026-10-15T17:10:00Z","v":4036,"vw":17.882},{"c":17.85,"h":17.85,"l":17.85,"n":8,"o":17.85,"t":"2026-10-15T17:15:00Z","v":1230,"vw":17.85},{"c":17.87,"h":17.87,"l":17.86,"n":5,"o":17.87,"t":"2026-10-15T17:20:00Z","v":1900,"vw":17.865289},{"c":17.85,"h":17.85,"l":17.85,"n":9,"o":17.85,"t":"2026-10-15T17:30:00Z","v":1530,"vw":17.85},{"c":17.87,"h":17.87,"l":17.87,"n":13,"o":17.87,"t":"2026-10-15T17:35:00Z","v":868,"vw":17.87},{"c":17.88,"h":17.88,"l":17.86,"n":14,"o":17.86,"t":"2026-10-15T17:40:00Z","v":1523,"vw":17.873102},{"c":17.85,"h":17.9,"l":17.84,"n":27,"o":17.88,"t":"2026-10-15T17:45:00Z","v":5982,"vw":17.879534},{"c":17.86,"h":17.86,"l":17.84,"n":13,"o":17.85,"t":"2026-10-15T17:50:00Z","v":2232,"vw":17.847432},{"c":17.86,"h":17.865,"l":17.86,"n":6,"o":17.86,"t":"2026-10-15T18:00:00Z","v":990,"vw":17.860556},{"c":17.865,"h":17.865,"l":17.865,"n":1,"o":17.865,"t":"2026-10-15T18:05:00Z","v":400,"vw":17.865},{"c":17.87,"h":17.87,"l":17.86,"n":11,"o":17.86,"t":"2026-10-15T18:10:00Z","v":1287,"vw":17.865},{"c":17.89,"h":17.89,"l":17.88,"n":7,"o":17.88,"t":"2026-10-15T18:15:00Z","v":520,"vw":17.888},{"c":17.88,"h":17.89,"l":17.88,"n":3,"o":17.89,"t":"2026-10-15T18:20:00Z","v":410,"vw":17.885},{"c":17.855,"h":17.86,"l":17.82,"n":8,"o":17.86,"t":"2026-10-15T18:25:00Z","v":1920,"vw":17.854792},{"c":17.86,"h":17.88,"l":17.85,"n":8,"o":17.85,"t":"2026-10-15T18:30:00Z","v":690,"vw":17.87},{"c":17.86,"h":17.88,"l":17.86,"n":9,"o":17.88,"t":"2026-10-15T18:35:00Z","v":1101,"vw":17.868889},{"c":17.89,"h":17.9,"l":17.87,"n":60,"o":17.87,"t":"2026-10-15T18:45:00Z","v":4458,"vw":17.886751},{"c":17.89,"h":17.89,"l":17.87,"n":14,"o":17.88,"t":"2026-10-15T18:50:00Z","v":1581,"vw":17.874822},{"c":17.855,"h":17.88,"l":17.855,"n":21,"o":17.88,"t":"2026-10-15T18:55:00Z","v":3086,"vw":17.871425},{"c":17.87,"h":17.87,"l":17.855,"n":7,"o":17.855,"t":"2026-10-15T19:00:00Z","v":970,"vw":17.861667},{"c":17.89,"h":17.9,"l":17.87,"n":10,"o":17.9,"t":"2026-10-15T19:05:00Z","v":1050,"vw":17.886667},{"c":17.88,"h":17.88,"l":17.87,"n":13,"o":17.87,"t":"2026-10-15T19:10:00Z","v":2888,"vw":17.878048},{"c":17.905,"h":17.905,"l":17.9,"n":11,"o":17.9,"t":"2026-10-15T19:15:00Z","v":936,"vw":17.904284},{"c":17.9,"h":17.905,"l":17.9,"n":17,"o":17.905,"t":"2026-10-15T19:20:00Z","v":2492,"vw":17.901295},{"c":17.9,"h":17.9,"l":17.9,"n":7,"o":17.9,"t":"2026-10-15T19:25:00Z","v":954,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":41,"o":17.9,"t":"2026-10-15T19:30:00Z","v":3483,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":14,"o":17.9,"t":"2026-10-15T19:35:00Z","v":1643,"vw":17.9},{"c":17.91,"h":17.91,"l":17.9,"n":20,"o":17.9099,"t":"2026-10-15T19:40:00Z","v":3142,"vw":17.904861},{"c":17.95,"h":17.97,"l":17.95,"n":4,"o":17.97,"t":"2026-10-15T19:45:00Z","v":320,"vw":17.963333},{"c":17.9,"h":17.9,"l":17.9,"n":21,"o":17.9,"t":"2026-10-15T19:50:00Z","v":1399,"vw":17.9},{"c":17.9,"h":17.91,"l":17.89,"n":75,"o":17.9,"t":"2026-10-15T19:55:00Z","v":5711,"vw":17.896739},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T08:00:00Z","v":740,"vw":17.89},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-16T13:30:00Z","v":402,"vw":17.98},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-16T14:00:00Z","v":162,"vw":17.75},{"c":17.9512,"h":17.9512,"l":17.9512,"n":1,"o":17.9512,"t":"2026-10-16T14:25:00Z","v":450,"vw":17.9512},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T15:00:00Z","v":200,"vw":17.85},{"c":17.75,"h":17.75,"l":17.73,"n":6,"o":17.73,"t":"2026-10-16T16:50:00Z","v":633,"vw":17.733333},{"c":17.845,"h":17.845,"l":17.845,"n":3,"o":17.845,"t":"2026-10-16T17:00:00Z","v":181,"vw":17.845},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T17:05:00Z","v":115,"vw":17.84},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-16T17:15:00Z","v":202,"vw":17.71},{"c":17.8003,"h":17.8003,"l":17.8003,"n":1,"o":17.8003,"t":"2026-10-16T17:30:00Z","v":500,"vw":17.8003},{"c":17.68,"h":17.825,"l":17.68,"n":7,"o":17.825,"t":"2026-10-16T17:50:00Z","v":1200,"vw":17.757509},{"c":17.6602,"h":17.6602,"l":17.66,"n":4,"o":17.66,"t":"2026-10-16T17:55:00Z","v":5080,"vw":17.6601},{"c":17.725,"h":17.725,"l":17.725,"n":3,"o":17.725,"t":"2026-10-16T18:00:00Z","v":589,"vw":17.725},{"c":17.715,"h":17.715,"l":17.65,"n":2,"o":17.65,"t":"2026-10-16T18:10:00Z","v":2500,"vw":17.689},{"c":17.715,"h":17.715,"l":17.715,"n":2,"o":17.715,"t":"2026-10-16T18:15:00Z","v":200,"vw":17.715},{"c":17.655,"h":17.655,"l":17.655,"n":4,"o":17.655,"t":"2026-10-16T19:05:00Z","v":529,"vw":17.655},{"c":17.65,"h":17.655,"l":17.65,"n":4,"o":17.655,"t":"2026-10-16T19:10:00Z","v":1041,"vw":17.651752},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T19:15:00Z","v":2600,"vw":17.7},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-16T19:55:00Z","v":587,"vw":17.65},{"c":17.86,"h":17.94,"l":17.78,"n":50,"o":17.78,"t":"2026-10-19T13:30:00Z","v":15830,"vw":17.804612},{"c":17.85,"h":17.87,"l":17.84,"n":56,"o":17.86,"t":"2026-10-19T13:35:00Z","v":8149,"vw":17.852678},{"c":17.82,"h":17.86,"l":17.815,"n":44,"o":17.83,"t":"2026-10-19T13:40:00Z","v":3816,"vw":17.835353},{"c":17.8,"h":17.83,"l":17.8,"n":72,"o":17.82,"t":"2026-10-19T13:45:00Z","v":11649,"vw":17.813897},{"c":17.79,"h":17.815,"l":17.79,"n":24,"o":17.8,"t":"2026-10-19T13:50:00Z","v":3003,"vw":17.8},{"c":17.8001,"h":17.805,"l":17.8001,"n":8,"o":17.805,"t":"2026-10-19T13:55:00Z","v":600,"vw":17.802575},{"c":17.77,"h":17.805,"l":17.77,"n":46,"o":17.805,"t":"2026-10-19T14:00:00Z","v":9304,"vw":17.779716},{"c":17.78,"h":17.805,"l":17.77,"n":76,"o":17.77,"t":"2026-10-19T14:05:00Z","v":4722,"vw":17.780344},{"c":17.8,"h":17.81,"l":17.78,"n":23,"o":17.78,"t":"2026-10-19T14:10:00Z","v":1898,"vw":17.788742},{"c":17.8,"h":17.8,"l":17.8,"n":25,"o":17.8,"t":"2026-10-19T14:15:00Z","v":2801,"vw":17.8},{"c":17.8,"h":17.815,"l":17.8,"n":27,"o":17.8,"t":"2026-10-19T14:20:00Z","v":3800,"vw":17.800453},{"c":17.76,"h":17.815,"l":17.76,"n":28,"o":17.8,"t":"2026-10-19T14:25:00Z","v":2198,"vw":17.797384},{"c":17.735,"h":17.8,"l":17.725,"n":66,"o":17.76,"t":"2026-10-19T14:30:00Z","v":9603,"vw":17.75831},{"c":17.73,"h":17.74,"l":17.725,"n":33,"o":17.73,"t":"2026-10-19T14:35:00Z","v":3400,"vw":17.732576},{"c":17.735,"h":17.835,"l":17.73,"n":77,"o":17.73,"t":"2026-10-19T14:40:00Z","v":8666,"vw":17.761562},{"c":17.735,"h":17.755,"l":17.735,"n":26,"o":17.735,"t":"2026-10-19T14:45:00Z","v":3000,"vw":17.74117},{"c":17.74,"h":17.74,"l":17.735,"n":26,"o":17.735,"t":"2026-10-19T14:50:00Z","v":2462,"vw":17.736545},{"c":17.76,"h":17.765,"l":17.74,"n":38,"o":17.74,"t":"2026-10-19T14:55:00Z","v":5110,"vw":17.759388},{"c":17.77,"h":17.77,"l":17.76,"n":15,"o":17.76,"t":"2026-10-19T15:00:00Z","v":1592,"vw":17.763813},{"c":17.77,"h":17.77,"l":17.77,"n":13,"o":17.77,"t":"2026-10-19T15:05:00Z","v":4534,"vw":17.77},{"c":17.75,"h":17.77,"l":17.745,"n":43,"o":17.77,"t":"2026-10-19T15:10:00Z","v":6548,"vw":17.757381},{"c":17.755,"h":17.755,"l":17.75,"n":22,"o":17.75,"t":"2026-10-19T15:15:00Z","v":2138,"vw":17.753158},{"c":17.76,"h":17.77,"l":17.74,"n":34,"o":17.75,"t":"2026-10-19T15:20:00Z","v":6019,"vw":17.752011},{"c":17.79,"h":17.81,"l":17.76,"n":57,"o":17.76,"t":"2026-10-19T15:25:00Z","v":4765,"vw":17.789406},{"c":17.79,"h":17.7901,"l":17.78,"n":20,"o":17.79,"t":"2026-10-19T15:30:00Z","v":3893,"vw":17.783189},{"c":17.795,"h":17.795,"l":17.765,"n":31,"o":17.78,"t":"2026-10-19T15:35:00Z","v":5351,"vw":17.776545},{"c":17.78,"h":17.78,"l":17.77,"n":5,"o":17.77,"t":"2026-10-19T15:40:00Z","v":500,"vw":17.774},{"c":17.77,"h":17.785,"l":17.76,"n":32,"o":17.77,"t":"2026-10-19T15:45:00Z","v":3900,"vw":17.765007},{"c":17.77,"h":17.77,"l":17.76,"n":8,"o":17.76,"t":"2026-10-19T15:50:00Z","v":898,"vw":17.7625},{"c":17.77,"h":17.775,"l":17.76,"n":21,"o":17.77,"t":"2026-10-19T15:55:00Z","v":2535,"vw":17.769349},{"c":17.74,"h":17.77,"l":17.74,"n":19,"o":17.77,"t":"2026-10-19T16:00:00Z","v":1717,"vw":17.755294},{"c":17.75,"h":17.765,"l":17.75,"n":12,"o":17.765,"t":"2026-10-19T16:05:00Z","v":1800,"vw":17.755578},{"c":17.75,"h":17.765,"l":17.75,"n":19,"o":17.75,"t":"2026-10-19T16:10:00Z","v":2015,"vw":17.757265},{"c":17.765,"h":17.765,"l":17.74,"n":26,"o":17.75,"t":"2026-10-19T16:15:00Z","v":5101,"vw":17.746983},{"c":17.75,"h":17.77,"l":17.75,"n":25,"o":17.75,"t":"2026-10-19T16:20:00Z","v":3883,"vw":17.762666},{"c":17.77,"h":17.77,"l":17.74,"n":41,"o":17.75,"t":"2026-10-19T16:25:00Z","v":5453,"vw":17.756737},{"c":17.7599,"h":17.775,"l":17.755,"n":85,"o":17.775,"t":"2026-10-19T16:30:00Z","v":10254,"vw":17.767308},{"c":17.75,"h":17.76,"l":17.75,"n":24,"o":17.75,"t":"2026-10-19T16:35:00Z","v":2256,"vw":17.752381},{"c":17.75,"h":17.775,"l":17.75,"n":61,"o":17.75,"t":"2026-10-19T16:40:00Z","v":4939,"vw":17.763113},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-19T16:45:00Z","v":636,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-19T16:50:00Z","v":400,"vw":17.76},{"c":17.75,"h":17.755,"l":17.74,"n":45,"o":17.75,"t":"2026-10-19T16:55:00Z","v":6494,"vw":17.745684},{"c":17.72,"h":17.73,"l":17.72,"n":14,"o":17.72,"t":"2026-10-19T17:10:00Z","v":1100,"vw":17.72125},{"c":17.73,"h":17.745,"l":17.72,"n":16,"o":17.72,"t":"2026-10-19T17:15:00Z","v":1351,"vw":17.728269},{"c":17.72,"h":17.74,"l":17.72,"n":20,"o":17.73,"t":"2026-10-19T17:20:00Z","v":1910,"vw":17.726471},{"c":17.73,"h":17.745,"l":17.72,"n":17,"o":17.72,"t":"2026-10-19T17:25:00Z","v":2906,"vw":17.730897},{"c":17.73,"h":17.74,"l":17.73,"n":7,"o":17.73,"t":"2026-10-19T17:30:00Z","v":1100,"vw":17.734546},{"c":17.73,"h":17.74,"l":17.73,"n":11,"o":17.73,"t":"2026-10-19T17:35:00Z","v":1600,"vw":17.734375},{"c":17.73,"h":17.74,"l":17.73,"n":15,"o":17.73,"t":"2026-10-19T17:40:00Z","v":1718,"vw":17.734118},{"c":17.72,"h":17.74,"l":17.72,"n":16,"o":17.73,"t":"2026-10-19T17:45:00Z","v":3140,"vw":17.735732},{"c":17.72,"h":17.72,"l":17.72,"n":11,"o":17.72,"t":"2026-10-19T17:50:00Z","v":904,"vw":17.72},{"c":17.73,"h":17.73,"l":17.72,"n":17,"o":17.72,"t":"2026-10-19T17:55:00Z","v":1401,"vw":17.724167},{"c":17.73,"h":17.735,"l":17.72,"n":26,"o":17.73,"t":"2026-10-19T18:00:00Z","v":4151,"vw":17.730652},{"c":17.735,"h":17.735,"l":17.73,"n":26,"o":17.73,"t":"2026-10-19T18:05:00Z","v":4900,"vw":17.731122},{"c":17.73,"h":17.73,"l":17.73,"n":6,"o":17.73,"t":"2026-10-19T18:10:00Z","v":600,"vw":17.73},{"c":17.735,"h":17.7399,"l":17.73,"n":14,"o":17.73,"t":"2026-10-19T18:15:00Z","v":1367,"vw":17.73122},{"c":17.73,"h":17.735,"l":17.73,"n":23,"o":17.73,"t":"2026-10-19T18:20:00Z","v":2300,"vw":17.730652},{"c":17.72,"h":17.735,"l":17.72,"n":26,"o":17.73,"t":"2026-10-19T18:25:00Z","v":6256,"vw":17.725726},{"c":17.68,"h":17.72,"l":17.67,"n":28,"o":17.72,"t":"2026-10-19T18:30:00Z","v":3013,"vw":17.698243},{"c":17.68,"h":17.7299,"l":17.68,"n":19,"o":17.68,"t":"2026-10-19T18:35:00Z","v":5501,"vw":17.707924},{"c":17.64,"h":17.68,"l":17.605,"n":131,"o":17.68,"t":"2026-10-19T18:40:00Z","v":13576,"vw":17.644041},{"c":17.655,"h":17.69,"l":17.64,"n":55,"o":17.64,"t":"2026-10-19T18:45:00Z","v":5590,"vw":17.672308},{"c":17.65,"h":17.66,"l":17.65,"n":27,"o":17.655,"t":"2026-10-19T18:50:00Z","v":2301,"vw":17.656591},{"c":17.7,"h":17.76,"l":17.65,"n":87,"o":17.65,"t":"2026-10-19T18:55:00Z","v":13649,"vw":17.703256},{"c":17.67,"h":17.7,"l":17.64,"n":66,"o":17.7,"t":"2026-10-19T19:00:00Z","v":8212,"vw":17.667547},{"c":17.66,"h":17.69,"l":17.655,"n":36,"o":17.67,"t":"2026-10-19T19:05:00Z","v":3608,"vw":17.672783},{"c":17.7207,"h":17.745,"l":17.65,"n":72,"o":17.66,"t":"2026-10-19T19:10:00Z","v":23124,"vw":17.705523},{"c":17.7,"h":17.805,"l":17.66,"n":34,"o":17.735,"t":"2026-10-19T19:15:00Z","v":4748,"vw":17.687416},{"c":17.7212,"h":17.83,"l":17.67,"n":85,"o":17.71,"t":"2026-10-19T19:20:00Z","v":14434,"vw":17.702519},{"c":17.7,"h":17.77,"l":17.695,"n":24,"o":17.72,"t":"2026-10-19T19:25:00Z","v":6726,"vw":17.742925},{"c":17.71,"h":17.735,"l":17.7,"n":53,"o":17.7,"t":"2026-10-19T19:30:00Z","v":10192,"vw":17.720961},{"c":17.7,"h":17.73,"l":17.69,"n":56,"o":17.73,"t":"2026-10-19T19:35:00Z","v":7634,"vw":17.705202},{"c":17.71,"h":17.73,"l":17.7,"n":36,"o":17.72,"t":"2026-10-19T19:40:00Z","v":6367,"vw":17.716383},{"c":17.7,"h":17.745,"l":17.69,"n":70,"o":17.71,"t":"2026-10-19T19:45:00Z","v":11156,"vw":17.715},{"c":17.7402,"h":17.765,"l":17.69,"n":70,"o":17.7,"t":"2026-10-19T19:50:00Z","v":18029,"vw":17.731193},{"c":17.64,"h":17.79,"l":17.64,"n":78,"o":17.73,"t":"2026-10-19T19:55:00Z","v":12325,"vw":17.727238},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T20:00:00Z","v":436,"vw":17.65},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-20T13:30:00Z","v":677,"vw":18.17},{"c":18.23,"h":18.24,"l":18.2,"n":7,"o":18.2,"t":"2026-10-20T13:50:00Z","v":908,"vw":18.224956},{"c":18.22,"h":18.27,"l":18.22,"n":4,"o":18.27,"t":"2026-10-20T14:25:00Z","v":1000,"vw":18.225556},{"c":18.28,"h":18.28,"l":18.2,"n":23,"o":18.2099,"t":"2026-10-20T14:30:00Z","v":7931,"vw":18.242524},{"c":18.4499,"h":18.4499,"l":18.31,"n":3,"o":18.31,"t":"2026-10-20T14:35:00Z","v":207,"vw":18.37995},{"c":18.2956,"h":18.2956,"l":18.2956,"n":1,"o":18.2956,"t":"2026-10-20T14:50:00Z","v":500,"vw":18.2956},{"c":18.14,"h":18.19,"l":18.12,"n":10,"o":18.17,"t":"2026-10-20T15:20:00Z","v":624,"vw":18.156639},{"c":18.17,"h":18.17,"l":18.16,"n":6,"o":18.16,"t":"2026-10-20T15:25:00Z","v":303,"vw":18.165025},{"c":18.25,"h":18.28,"l":18.22,"n":9,"o":18.22,"t":"2026-10-20T15:30:00Z","v":607,"vw":18.249851},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T15:45:00Z","v":163,"vw":18.25},{"c":18.1801,"h":18.1801,"l":18.1801,"n":1,"o":18.1801,"t":"2026-10-20T15:55:00Z","v":500,"vw":18.1801},{"c":18.2468,"h":18.2468,"l":18.2468,"n":1,"o":18.2468,"t":"2026-10-20T16:10:00Z","v":137,"vw":18.2468},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-20T16:40:00Z","v":162,"vw":18.22},{"c":18.2391,"h":18.2391,"l":18.2391,"n":2,"o":18.2391,"t":"2026-10-20T16:45:00Z","v":148,"vw":18.2391},{"c":18.2219,"h":18.2219,"l":18.2219,"n":1,"o":18.2219,"t":"2026-10-20T16:50:00Z","v":100,"vw":18.2219},{"c":18.2325,"h":18.2325,"l":18.2325,"n":1,"o":18.2325,"t":"2026-10-20T17:05:00Z","v":200,"vw":18.2325},{"c":18.215,"h":18.215,"l":18.215,"n":2,"o":18.215,"t":"2026-10-20T17:10:00Z","v":101,"vw":18.215},{"c":18.25,"h":18.25,"l":18.22,"n":8,"o":18.22,"t":"2026-10-20T17:15:00Z","v":1800,"vw":18.248283},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-20T17:55:00Z","v":383,"vw":18.215},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-20T18:05:00Z","v":500,"vw":18.215},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-20T18:10:00Z","v":250,"vw":18.215},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-20T18:15:00Z","v":150,"vw":18.22},{"c":18.249,"h":18.249,"l":18.249,"n":2,"o":18.249,"t":"2026-10-20T18:40:00Z","v":133,"vw":18.249},{"c":18.2164,"h":18.2164,"l":18.2164,"n":1,"o":18.2164,"t":"2026-10-20T18:45:00Z","v":547,"vw":18.2164},{"c":18.2,"h":18.3,"l":18.2,"n":25,"o":18.2,"t":"2026-10-20T19:00:00Z","v":7147,"vw":18.237978},{"c":18.23,"h":18.28,"l":18.22,"n":10,"o":18.22,"t":"2026-10-20T19:05:00Z","v":2403,"vw":18.269166},{"c":18.22,"h":18.3,"l":18.22,"n":6,"o":18.22,"t":"2026-10-20T19:15:00Z","v":421,"vw":18.24},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-20T19:25:00Z","v":100,"vw":18.31},{"c":18.25,"h":18.26,"l":18.22,"n":16,"o":18.22,"t":"2026-10-20T19:50:00Z","v":1139,"vw":18.24887},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-20T19:55:00Z","v":100,"vw":18.34},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T20:00:00Z","v":128,"vw":18.18},{"c":18.18,"h":18.29,"l":18.18,"n":8,"o":18.29,"t":"2026-10-21T13:30:00Z","v":1176,"vw":18.259945},{"c":18.18,"h":18.19,"l":18.11,"n":24,"o":18.11,"t":"2026-10-21T13:45:00Z","v":3505,"vw":18.145421},{"c":18.2001,"h":18.215,"l":18.19,"n":16,"o":18.215,"t":"2026-10-21T13:50:00Z","v":3229,"vw":18.201275},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-21T13:55:00Z","v":297,"vw":18.2},{"c":18.17,"h":18.17,"l":18.16,"n":6,"o":18.17,"t":"2026-10-21T14:10:00Z","v":1389,"vw":18.169231},{"c":18.14,"h":18.2,"l":18.14,"n":11,"o":18.15,"t":"2026-10-21T14:40:00Z","v":773,"vw":18.162857},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-21T15:15:00Z","v":114,"vw":18.17},{"c":18.22,"h":18.22,"l":18.2,"n":13,"o":18.2,"t":"2026-10-21T15:20:00Z","v":3083,"vw":18.206908},{"c":18.27,"h":18.27,"l":18.25,"n":5,"o":18.25,"t":"2026-10-21T15:25:00Z","v":4005,"vw":18.260003},{"c":18.2,"h":18.2,"l":18.18,"n":12,"o":18.18,"t":"2026-10-21T15:35:00Z","v":2567,"vw":18.189633},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-21T15:50:00Z","v":2086,"vw":18.24},{"c":18.2,"h":18.2,"l":18.19,"n":4,"o":18.19,"t":"2026-10-21T15:55:00Z","v":1401,"vw":18.192862},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-21T17:20:00Z","v":500,"vw":18.31},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-21T18:15:00Z","v":100,"vw":18.18},{"c":18.175,"h":18.175,"l":18.175,"n":1,"o":18.175,"t":"2026-10-21T19:05:00Z","v":227,"vw":18.175},{"c":18.1,"h":18.15,"l":18.1,"n":71,"o":18.12,"t":"2026-10-21T19:25:00Z","v":27962,"vw":18.112781},{"c":18.09,"h":18.15,"l":18.09,"n":166,"o":18.15,"t":"2026-10-21T19:45:00Z","v":57415,"vw":18.111732},{"c":18.16,"h":18.16,"l":18.09,"n":141,"o":18.1,"t":"2026-10-21T19:50:00Z","v":22470,"vw":18.10926},{"c":18.1,"h":18.11,"l":18.1,"n":5,"o":18.11,"t":"2026-10-21T19:55:00Z","v":701,"vw":18.1032},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T20:00:00Z","v":100,"vw":18.1},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-22T08:00:00Z","v":900,"vw":18.05},{"c":17.78,"h":17.78,"l":17.53,"n":4,"o":17.53,"t":"2026-10-22T13:25:00Z","v":2670,"vw":17.697004},{"c":17.79,"h":17.79,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T13:30:00Z","v":127579,"vw":17.787235},{"c":17.63,"h":17.735,"l":17.59,"n":12,"o":17.6528,"t":"2026-10-22T13:35:00Z","v":2239,"vw":17.681935},{"c":17.72,"h":17.9,"l":17.64,"n":16,"o":17.64,"t":"2026-10-22T13:40:00Z","v":6178,"vw":17.652},{"c":17.675,"h":17.725,"l":17.61,"n":13,"o":17.61,"t":"2026-10-22T13:45:00Z","v":2604,"vw":17.677115},{"c":17.755,"h":17.755,"l":17.75,"n":2,"o":17.75,"t":"2026-10-22T13:50:00Z","v":600,"vw":17.7525},{"c":17.605,"h":17.76,"l":17.57,"n":21,"o":17.76,"t":"2026-10-22T13:55:00Z","v":8396,"vw":17.606496},{"c":17.71,"h":17.71,"l":17.58,"n":5,"o":17.58,"t":"2026-10-22T14:00:00Z","v":1000,"vw":17.593039},{"c":17.69,"h":17.69,"l":17.69,"n":5,"o":17.69,"t":"2026-10-22T14:05:00Z","v":257,"vw":17.69},{"c":17.7299,"h":17.7299,"l":17.6,"n":7,"o":17.6,"t":"2026-10-22T14:20:00Z","v":10166,"vw":17.726128},{"c":17.615,"h":17.615,"l":17.615,"n":3,"o":17.615,"t":"2026-10-22T14:30:00Z","v":210,"vw":17.615},{"c":17.615,"h":17.615,"l":17.615,"n":3,"o":17.615,"t":"2026-10-22T14:35:00Z","v":785,"vw":17.615},{"c":17.6,"h":17.615,"l":17.6,"n":4,"o":17.615,"t":"2026-10-22T14:40:00Z","v":350,"vw":17.61},{"c":17.655,"h":17.655,"l":17.61,"n":2,"o":17.61,"t":"2026-10-22T14:45:00Z","v":500,"vw":17.619},{"c":17.755,"h":17.755,"l":17.75,"n":2,"o":17.75,"t":"2026-10-22T14:50:00Z","v":200,"vw":17.7525},{"c":17.63,"h":17.63,"l":17.62,"n":6,"o":17.63,"t":"2026-10-22T14:55:00Z","v":442,"vw":17.625},{"c":17.72,"h":17.73,"l":17.72,"n":3,"o":17.725,"t":"2026-10-22T15:05:00Z","v":1800,"vw":17.729167},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-22T15:10:00Z","v":100,"vw":17.72},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-22T15:15:00Z","v":200,"vw":17.72},{"c":17.65,"h":17.735,"l":17.64,"n":6,"o":17.73,"t":"2026-10-22T15:20:00Z","v":2608,"vw":17.716893},{"c":17.645,"h":17.645,"l":17.645,"n":1,"o":17.645,"t":"2026-10-22T15:25:00Z","v":100,"vw":17.645},{"c":17.54,"h":17.645,"l":17.54,"n":11,"o":17.645,"t":"2026-10-22T15:30:00Z","v":903,"vw":17.586068},{"c":17.56,"h":17.58,"l":17.53,"n":11,"o":17.57,"t":"2026-10-22T15:35:00Z","v":973,"vw":17.56375},{"c":17.5954,"h":17.5954,"l":17.5954,"n":1,"o":17.5954,"t":"2026-10-22T15:45:00Z","v":200,"vw":17.5954},{"c":17.735,"h":17.735,"l":17.64,"n":2,"o":17.64,"t":"2026-10-22T15:50:00Z","v":264,"vw":17.675985},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-22T15:55:00Z","v":100,"vw":17.74},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-22T16:00:00Z","v":103,"vw":17.74},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-22T16:05:00Z","v":100,"vw":17.7},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-22T16:15:00Z","v":100,"vw":17.69},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-22T16:20:00Z","v":100,"vw":17.74},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-22T16:25:00Z","v":100,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-22T16:30:00Z","v":100,"vw":17.7},{"c":17.7,"h":17.7,"l":17.58,"n":14,"o":17.61,"t":"2026-10-22T16:35:00Z","v":1288,"vw":17.601427},{"c":17.61,"h":17.64,"l":17.61,"n":5,"o":17.62,"t":"2026-10-22T16:40:00Z","v":500,"vw":17.623092},{"c":17.62,"h":17.62,"l":17.53,"n":11,"o":17.53,"t":"2026-10-22T16:45:00Z","v":852,"vw":17.590282},{"c":17.505,"h":17.52,"l":17.505,"n":25,"o":17.52,"t":"2026-10-22T16:50:00Z","v":1829,"vw":17.512941},{"c":17.69,"h":17.8247,"l":17.69,"n":4,"o":17.8247,"t":"2026-10-22T16:55:00Z","v":805,"vw":17.777886},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-22T17:00:00Z","v":200,"vw":17.52},{"c":17.51,"h":17.51,"l":17.51,"n":31,"o":17.51,"t":"2026-10-22T17:05:00Z","v":1389,"vw":17.51},{"c":17.52,"h":17.52,"l":17.5,"n":22,"o":17.52,"t":"2026-10-22T17:10:00Z","v":1492,"vw":17.506154},{"c":17.52,"h":17.59,"l":17.52,"n":6,"o":17.59,"t":"2026-10-22T17:30:00Z","v":313,"vw":17.543333},{"c":17.53,"h":17.58,"l":17.51,"n":11,"o":17.58,"t":"2026-10-22T17:35:00Z","v":796,"vw":17.525714},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T17:40:00Z","v":100,"vw":17.58},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-22T17:45:00Z","v":101,"vw":17.57},{"c":17.54,"h":17.605,"l":17.51,"n":50,"o":17.51,"t":"2026-10-22T17:50:00Z","v":4615,"vw":17.550653},{"c":17.53,"h":17.57,"l":17.51,"n":126,"o":17.54,"t":"2026-10-22T17:55:00Z","v":18208,"vw":17.531283},{"c":17.51,"h":17.535,"l":17.51,"n":33,"o":17.51,"t":"2026-10-22T18:00:00Z","v":7258,"vw":17.513745},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T18:05:00Z","v":191,"vw":17.51},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-22T18:10:00Z","v":201,"vw":17.51},{"c":17.5,"h":17.51,"l":17.5,"n":30,"o":17.51,"t":"2026-10-22T18:20:00Z","v":3247,"vw":17.509689},{"c":17.5001,"h":17.5001,"l":17.5001,"n":2,"o":17.5001,"t":"2026-10-22T18:25:00Z","v":333,"vw":17.5001},{"c":17.515,"h":17.515,"l":17.5054,"n":2,"o":17.5054,"t":"2026-10-22T18:30:00Z","v":400,"vw":17.5078},{"c":17.515,"h":17.52,"l":17.515,"n":13,"o":17.515,"t":"2026-10-22T18:40:00Z","v":3455,"vw":17.5194},{"c":17.52,"h":17.52,"l":17.515,"n":15,"o":17.515,"t":"2026-10-22T18:45:00Z","v":2497,"vw":17.51936},{"c":17.545,"h":17.545,"l":17.51,"n":15,"o":17.52,"t":"2026-10-22T18:50:00Z","v":2162,"vw":17.52381},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-22T18:55:00Z","v":1196,"vw":17.51},{"c":17.5,"h":17.5,"l":17.5,"n":8,"o":17.5,"t":"2026-10-22T19:00:00Z","v":1342,"vw":17.5},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-22T19:05:00Z","v":1000,"vw":17.57},{"c":17.515,"h":17.515,"l":17.515,"n":2,"o":17.515,"t":"2026-10-22T19:15:00Z","v":200,"vw":17.515},{"c":17.515,"h":17.515,"l":17.5,"n":6,"o":17.5,"t":"2026-10-22T19:20:00Z","v":214,"vw":17.507426},{"c":17.524,"h":17.524,"l":17.524,"n":7,"o":17.524,"t":"2026-10-22T19:25:00Z","v":600,"vw":17.524},{"c":17.5,"h":17.595,"l":17.5,"n":34,"o":17.595,"t":"2026-10-22T19:55:00Z","v":1957,"vw":17.53621},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T22:10:00Z","v":222,"vw":18}],"history":[{"c":15.89,"h":15.94,"l":15.73,"n":263,"o":15.88,"t":"2024-10-21T04:00:00Z","v":30214,"vw":15.8297},{"c":16.0246,"h":16.13,"l":15.92,"n":73,"o":15.92,"t":"2024-10-22T04:00:00Z","v":3658,"vw":16.021989},{"c":15.9092,"h":16.02,"l":15.9092,"n":27,"o":16.02,"t":"2024-10-23T04:00:00Z","v":522,"vw":16.02},{"c":15.57,"h":15.88,"l":15.435,"n":828,"o":15.55,"t":"2024-10-24T04:00:00Z","v":86135,"vw":15.555451},{"c":15.83,"h":16,"l":15.83,"n":68,"o":16,"t":"2024-10-25T04:00:00Z","v":1798,"vw":15.874},{"c":15.87,"h":15.95,"l":15.69,"n":104,"o":15.86,"t":"2024-10-28T04:00:00Z","v":6747,"vw":15.883895},{"c":15.63,"h":15.92,"l":15.5001,"n":90,"o":15.92,"t":"2024-10-29T04:00:00Z","v":4651,"vw":15.760627},{"c":15.27,"h":15.3857,"l":15.01,"n":1350,"o":15.01,"t":"2024-10-30T04:00:00Z","v":138872,"vw":15.232099},{"c":15.04,"h":15.24,"l":15.0001,"n":226,"o":15.18,"t":"2024-10-31T04:00:00Z","v":15962,"vw":15.135426},{"c":15.1558,"h":15.325,"l":15.08,"n":67,"o":15.325,"t":"2024-11-01T04:00:00Z","v":3729,"vw":15.139839},{"c":15.36,"h":15.4495,"l":15.3182,"n":44,"o":15.35,"t":"2024-11-04T05:00:00Z","v":5250,"vw":15.35169},{"c":15.71,"h":15.7399,"l":15.5,"n":88,"o":15.5,"t":"2024-11-05T05:00:00Z","v":5990,"vw":15.591586},{"c":15.38,"h":15.38,"l":14.82,"n":300,"o":14.82,"t":"2024-11-06T05:00:00Z","v":30778,"vw":15.243945},{"c":16.1252,"h":16.25,"l":15.89,"n":116,"o":15.89,"t":"2024-11-07T05:00:00Z","v":11050,"vw":16.016666},{"c":15.41,"h":15.87,"l":15.2,"n":792,"o":15.3,"t":"2024-11-08T05:00:00Z","v":79376,"vw":15.348086},{"c":15.7745,"h":15.8101,"l":15.5,"n":123,"o":15.69,"t":"2024-11-11T05:00:00Z","v":16799,"vw":15.606042},{"c":15.6782,"h":15.7028,"l":15.38,"n":121,"o":15.67,"t":"2024-11-12T05:00:00Z","v":11638,"vw":15.602351},{"c":15.42,"h":15.6,"l":15.39,"n":342,"o":15.6,"t":"2024-11-13T05:00:00Z","v":40800,"vw":15.46179},{"c":15.07,"h":15.24,"l":15.03,"n":61,"o":15.24,"t":"2024-11-14T05:00:00Z","v":3796,"vw":15.130819},{"c":14.905,"h":14.9954,"l":14.9,"n":40,"o":14.9954,"t":"2024-11-15T05:00:00Z","v":1015,"vw":14.943721},{"c":14.74,"h":14.8671,"l":14.68,"n":502,"o":14.75,"t":"2024-11-18T05:00:00Z","v":60079,"vw":14.783171},{"c":15.0134,"h":15.0134,"l":14.64,"n":40,"o":14.64,"t":"2024-11-19T05:00:00Z","v":11465,"vw":14.714521},{"c":15.215,"h":15.25,"l":15.13,"n":52,"o":15.25,"t":"2024-11-20T05:00:00Z","v":3552,"vw":15.161125},{"c":15.18,"h":15.3,"l":15.1005,"n":67,"o":15.18,"t":"2024-11-21T05:00:00Z","v":10193,"vw":15.233168},{"c":14.75,"h":14.75,"l":14.635,"n":59,"o":14.635,"t":"2024-11-22T05:00:00Z","v":3295,"vw":14.68073},{"c":14.7896,"h":14.8296,"l":14.72,"n":97,"o":14.72,"t":"2024-11-25T05:00:00Z","v":7124,"vw":14.757181},{"c":14.8125,"h":14.93,"l":14.6613,"n":52,"o":14.74,"t":"2024-11-26T05:00:00Z","v":5190,"vw":14.771703},{"c":15.2078,"h":15.38,"l":15.05,"n":59,"o":15.18,"t":"2024-11-27T05:00:00Z","v":8364,"vw":15.211115},{"c":15.2905,"h":15.32,"l":15.2,"n":28,"o":15.288,"t":"2024-11-29T05:00:00Z","v":1283,"vw":15.272378},{"c":15.14,"h":15.36,"l":15.06,"n":59,"o":15.25,"t":"2024-12-02T05:00:00Z","v":3752,"vw":15.193026},{"c":15.3427,"h":15.47,"l":15.02,"n":105,"o":15.2746,"t":"2024-12-03T05:00:00Z","v":15495,"vw":15.315661},{"c":15.02,"h":15.1599,"l":14.945,"n":86,"o":15.08,"t":"2024-12-04T05:00:00Z","v":5939,"vw":15.039149},{"c":15.1389,"h":15.3491,"l":14.943,"n":65,"o":15,"t":"2024-12-05T05:00:00Z","v":6386,"vw":15.126198},{"c":15.22,"h":15.34,"l":15.151,"n":116,"o":15.27,"t":"2024-12-06T05:00:00Z","v":11677,"vw":15.211367},{"c":16.3586,"h":16.575,"l":16.05,"n":134,"o":16.09,"t":"2024-12-09T05:00:00Z","v":18857,"vw":16.2932},{"c":15.4096,"h":15.6,"l":15.22,"n":61,"o":15.42,"t":"2024-12-10T05:00:00Z","v":6698,"vw":15.443049},{"c":15.245,"h":15.4894,"l":15.14,"n":195,"o":15.29,"t":"2024-12-11T05:00:00Z","v":30127,"vw":15.24141},{"c":15.1296,"h":15.1601,"l":15.11,"n":36,"o":15.15,"t":"2024-12-12T05:00:00Z","v":3262,"vw":15.152557},{"c":14.9008,"h":14.9783,"l":14.83,"n":58,"o":14.83,"t":"2024-12-13T05:00:00Z","v":3229,"vw":14.881859},{"c":14.655,"h":14.7312,"l":14.56,"n":85,"o":14.68,"t":"2024-12-16T05:00:00Z","v":6959,"vw":14.60492},{"c":14.51,"h":14.736,"l":14.18,"n":82,"o":14.18,"t":"2024-12-17T05:00:00Z","v":2274,"vw":14.499985},{"c":14.3058,"h":14.56,"l":14.3058,"n":377,"o":14.52,"t":"2024-12-18T05:00:00Z","v":22577,"vw":14.488062},{"c":14.37,"h":14.39,"l":14.311,"n":68,"o":14.3135,"t":"2024-12-19T05:00:00Z","v":12389,"vw":14.320693},{"c":14.43,"h":14.4594,"l":14.31,"n":61,"o":14.34,"t":"2024-12-20T05:00:00Z","v":6033,"vw":14.404323},{"c":14.33,"h":14.4,"l":14.28,"n":109,"o":14.38,"t":"2024-12-23T05:00:00Z","v":6854,"vw":14.337078},{"c":14.4747,"h":14.5,"l":14.41,"n":38,"o":14.4879,"t":"2024-12-24T05:00:00Z","v":2443,"vw":14.442045},{"c":14.42,"h":14.51,"l":14.09,"n":106,"o":14.09,"t":"2024-12-26T05:00:00Z","v":7922,"vw":14.380135},{"c":14.42,"h":14.5,"l":14.37,"n":96,"o":14.38,"t":"2024-12-27T05:00:00Z","v":8500,"vw":14.402474},{"c":14.3441,"h":14.38,"l":14.28,"n":118,"o":14.38,"t":"2024-12-30T05:00:00Z","v":10813,"vw":14.329735},{"c":14.1907,"h":14.2,"l":14.14,"n":55,"o":14.175,"t":"2024-12-31T05:00:00Z","v":4231,"vw":14.165403},{"c":13.8701,"h":13.9449,"l":13.86,"n":71,"o":13.92,"t":"2025-01-02T05:00:00Z","v":3340,"vw":13.903898},{"c":13.764,"h":13.847,"l":13.7431,"n":80,"o":13.847,"t":"2025-01-03T05:00:00Z","v":6316,"vw":13.795314},{"c":13.7982,"h":14,"l":13.7504,"n":74,"o":13.94,"t":"2025-01-06T05:00:00Z","v":7488,"vw":13.853305},{"c":13.54,"h":13.6992,"l":13.39,"n":95,"o":13.66,"t":"2025-01-07T05:00:00Z","v":6328,"vw":13.543648},{"c":13.41,"h":13.4225,"l":13.33,"n":83,"o":13.41,"t":"2025-01-08T05:00:00Z","v":9052,"vw":13.390095},{"c":13.2,"h":13.35,"l":13.13,"n":268,"o":13.35,"t":"2025-01-10T05:00:00Z","v":26523,"vw":13.178991},{"c":13.24,"h":13.37,"l":13.1867,"n":264,"o":13.23,"t":"2025-01-13T05:00:00Z","v":24724,"vw":13.252371},{"c":13.66,"h":13.69,"l":13.5553,"n":66,"o":13.59,"t":"2025-01-14T05:00:00Z","v":7851,"vw":13.625676},{"c":13.7343,"h":13.75,"l":13.63,"n":317,"o":13.66,"t":"2025-01-15T05:00:00Z","v":29776,"vw":13.686547},{"c":13.52,"h":13.5283,"l":13.51,"n":47,"o":13.51,"t":"2025-01-16T05:00:00Z","v":1617,"vw":13.515382},{"c":13.7447,"h":13.755,"l":13.6035,"n":23,"o":13.62,"t":"2025-01-17T05:00:00Z","v":1055,"vw":13.643701},{"c":14.01,"h":14.01,"l":13.85,"n":46,"o":13.9,"t":"2025-01-21T05:00:00Z","v":2721,"vw":13.923293},{"c":14.02,"h":14.02,"l":13.99,"n":23,"o":13.99,"t":"2025-01-22T05:00:00Z","v":867,"vw":13.998597},{"c":13.9427,"h":13.9427,"l":13.67,"n":140,"o":13.9123,"t":"2025-01-23T05:00:00Z","v":14005,"vw":13.787583},{"c":14.0548,"h":14.0548,"l":13.853,"n":55,"o":13.99,"t":"2025-01-24T05:00:00Z","v":4143,"vw":14.012903},{"c":14.0852,"h":14.125,"l":14.04,"n":285,"o":14.05,"t":"2025-01-27T05:00:00Z","v":39078,"vw":14.064892},{"c":14.01,"h":14.05,"l":14,"n":65,"o":14.05,"t":"2025-01-28T05:00:00Z","v":2065,"vw":14.039395},{"c":14.1,"h":14.28,"l":14.0989,"n":46,"o":14.21,"t":"2025-01-29T05:00:00Z","v":2164,"vw":14.204091},{"c":14.1881,"h":14.1881,"l":14.1881,"n":19,"o":14.1881,"t":"2025-01-30T05:00:00Z","v":421,"vw":14.1881},{"c":14.0485,"h":14.2699,"l":14.0485,"n":60,"o":14.23,"t":"2025-01-31T05:00:00Z","v":6512,"vw":14.140419},{"c":13.84,"h":14.02,"l":13.75,"n":51,"o":14,"t":"2025-02-03T05:00:00Z","v":10562,"vw":13.987979},{"c":14.2189,"h":14.305,"l":14.14,"n":88,"o":14.26,"t":"2025-02-04T05:00:00Z","v":3106,"vw":14.215633},{"c":14.1,"h":14.1137,"l":14.1,"n":26,"o":14.1137,"t":"2025-02-05T05:00:00Z","v":323,"vw":14.1137},{"c":14.265,"h":14.377,"l":14.26,"n":13,"o":14.31,"t":"2025-02-06T05:00:00Z","v":1250,"vw":14.291109},{"c":14.29,"h":14.46,"l":14.29,"n":35,"o":14.46,"t":"2025-02-07T05:00:00Z","v":3348,"vw":14.402569},{"c":14.85,"h":14.85,"l":14.465,"n":2625,"o":14.48,"t":"2025-02-10T05:00:00Z","v":1688346,"vw":14.658754},{"c":14.46,"h":14.6,"l":14.4,"n":151,"o":14.51,"t":"2025-02-11T05:00:00Z","v":19780,"vw":14.550409},{"c":14.56,"h":14.56,"l":14.45,"n":63,"o":14.51,"t":"2025-02-12T05:00:00Z","v":4774,"vw":14.512296},{"c":14.49,"h":14.49,"l":14.275,"n":109,"o":14.33,"t":"2025-02-13T05:00:00Z","v":5639,"vw":14.319742},{"c":15,"h":15.14,"l":14.9538,"n":614,"o":15.08,"t":"2025-02-14T05:00:00Z","v":32038,"vw":15.071635},{"c":14.85,"h":15.1,"l":14.7801,"n":450,"o":15.1,"t":"2025-02-18T05:00:00Z","v":18791,"vw":14.988177},{"c":14.91,"h":14.992,"l":14.83,"n":276,"o":14.83,"t":"2025-02-19T05:00:00Z","v":9004,"vw":14.895368},{"c":15.27,"h":15.45,"l":15.16,"n":2970,"o":15.24,"t":"2025-02-20T05:00:00Z","v":1644057,"vw":15.364604},{"c":15.82,"h":15.89,"l":15.62,"n":2246,"o":15.62,"t":"2025-02-21T05:00:00Z","v":1561066,"vw":15.843862},{"c":15.15,"h":15.2999,"l":15.125,"n":546,"o":15.28,"t":"2025-02-24T05:00:00Z","v":43033,"vw":15.207836},{"c":15.25,"h":15.4267,"l":15.19,"n":388,"o":15.24,"t":"2025-02-25T05:00:00Z","v":6470,"vw":15.24556},{"c":15.44,"h":15.52,"l":15.28,"n":239,"o":15.45,"t":"2025-02-26T05:00:00Z","v":22669,"vw":15.43249},{"c":15.53,"h":15.59,"l":15.335,"n":78,"o":15.335,"t":"2025-02-27T05:00:00Z","v":8622,"vw":15.503224},{"c":15.09,"h":15.17,"l":15.01,"n":70,"o":15.13,"t":"2025-02-28T05:00:00Z","v":3738,"vw":15.100576},{"c":14.81,"h":15.02,"l":14.76,"n":288,"o":15.02,"t":"2025-03-03T05:00:00Z","v":8485,"vw":14.915215},{"c":15.03,"h":15.04,"l":14.87,"n":120,"o":14.92,"t":"2025-03-04T05:00:00Z","v":6333,"vw":14.943349},{"c":15.22,"h":15.24,"l":15.08,"n":745,"o":15.09,"t":"2025-03-05T05:00:00Z","v":34547,"vw":15.126284},{"c":15.2,"h":15.34,"l":15.1701,"n":209,"o":15.28,"t":"2025-03-06T05:00:00Z","v":11363,"vw":15.275434},{"c":15.07,"h":15.1961,"l":15.0001,"n":76,"o":15.15,"t":"2025-03-07T05:00:00Z","v":4881,"vw":15.12336},{"c":14.94,"h":15.06,"l":14.81,"n":368,"o":15.01,"t":"2025-03-10T04:00:00Z","v":16201,"vw":14.930337},{"c":15.12,"h":15.3007,"l":15.06,"n":114,"o":15.14,"t":"2025-03-11T04:00:00Z","v":7817,"vw":15.131639},{"c":15.18,"h":15.18,"l":15.0392,"n":60,"o":15.08,"t":"2025-03-12T04:00:00Z","v":6274,"vw":15.156755},{"c":15.19,"h":15.267,"l":15.04,"n":156,"o":15.04,"t":"2025-03-13T04:00:00Z","v":5232,"vw":15.104652},{"c":15.66,"h":15.66,"l":15.58,"n":219,"o":15.58,"t":"2025-03-14T04:00:00Z","v":7675,"vw":15.625359},{"c":15.75,"h":15.75,"l":15.5341,"n":153,"o":15.57,"t":"2025-03-17T04:00:00Z","v":16498,"vw":15.646241},{"c":15.66,"h":15.959,"l":15.6402,"n":277,"o":15.74,"t":"2025-03-18T04:00:00Z","v":10449,"vw":15.764219},{"c":15.79,"h":15.8955,"l":15.7201,"n":154,"o":15.79,"t":"2025-03-19T04:00:00Z","v":5887,"vw":15.80432},{"c":15.49,"h":15.72,"l":15.41,"n":4222,"o":15.61,"t":"2025-03-20T04:00:00Z","v":1821874,"vw":15.44688},{"c":15.18,"h":15.19,"l":15.05,"n":167,"o":15.19,"t":"2025-03-21T04:00:00Z","v":8759,"vw":15.124899},{"c":14.97,"h":15.64,"l":14.8,"n":734,"o":15.02,"t":"2025-03-24T04:00:00Z","v":59898,"vw":14.914829},{"c":14.98,"h":15.1315,"l":14.95,"n":192,"o":14.95,"t":"2025-03-25T04:00:00Z","v":12420,"vw":15.046973},{"c":15.07,"h":15.1,"l":14.96,"n":78,"o":14.96,"t":"2025-03-26T04:00:00Z","v":7865,"vw":14.985855},{"c":15.63,"h":15.719,"l":15.5,"n":93,"o":15.52,"t":"2025-03-27T04:00:00Z","v":13304,"vw":15.60472},{"c":15.56,"h":15.69,"l":15.4901,"n":559,"o":15.65,"t":"2025-03-28T04:00:00Z","v":37989,"vw":15.591437},{"c":15.6,"h":15.72,"l":15.4,"n":145,"o":15.55,"t":"2025-03-31T04:00:00Z","v":14233,"vw":15.581431},{"c":16,"h":16.12,"l":15.712,"n":774,"o":15.98,"t":"2025-04-01T04:00:00Z","v":120225,"vw":16.016354},{"c":15.98,"h":15.99,"l":15.87,"n":117,"o":15.87,"t":"2025-04-02T04:00:00Z","v":5152,"vw":15.944888},{"c":15.73,"h":15.8,"l":15.58,"n":213,"o":15.72,"t":"2025-04-03T04:00:00Z","v":48481,"vw":15.729032},{"c":14.93,"h":15.15,"l":14.68,"n":759,"o":15.06,"t":"2025-04-04T04:00:00Z","v":63972,"vw":14.866921},{"c":13.46,"h":14.27,"l":13.23,"n":629,"o":13.52,"t":"2025-04-07T04:00:00Z","v":68712,"vw":13.638574},{"c":13.39,"h":14.16,"l":13.38,"n":142,"o":14.16,"t":"2025-04-08T04:00:00Z","v":20939,"vw":13.772783},{"c":13.92,"h":13.97,"l":13.24,"n":104,"o":13.24,"t":"2025-04-09T04:00:00Z","v":17866,"vw":13.79617},{"c":14.27,"h":14.65,"l":14.07,"n":581,"o":14.65,"t":"2025-04-10T04:00:00Z","v":86122,"vw":14.225784},{"c":14.87,"h":14.99,"l":14.57,"n":179,"o":14.57,"t":"2025-04-11T04:00:00Z","v":26972,"vw":14.778998},{"c":15,"h":15.04,"l":14.89,"n":214,"o":14.93,"t":"2025-04-14T04:00:00Z","v":10700,"vw":14.925152},{"c":14.85,"h":14.9206,"l":14.6573,"n":158,"o":14.6573,"t":"2025-04-15T04:00:00Z","v":9592,"vw":14.741136},{"c":14.74,"h":15,"l":14.53,"n":58,"o":15,"t":"2025-04-16T04:00:00Z","v":14409,"vw":14.575437},{"c":14.74,"h":14.8126,"l":14.46,"n":93,"o":14.64,"t":"2025-04-17T04:00:00Z","v":6312,"vw":14.6214},{"c":14.78,"h":14.8,"l":14.55,"n":85,"o":14.74,"t":"2025-04-21T04:00:00Z","v":7090,"vw":14.639931},{"c":15.3,"h":15.5,"l":15.03,"n":47,"o":15.03,"t":"2025-04-22T04:00:00Z","v":4721,"vw":15.304364},{"c":15.24,"h":15.56,"l":15.1827,"n":68,"o":15.4645,"t":"2025-04-23T04:00:00Z","v":4583,"vw":15.425212},{"c":15.56,"h":15.56,"l":15.33,"n":74,"o":15.39,"t":"2025-04-24T04:00:00Z","v":7728,"vw":15.395861},{"c":15.3,"h":15.615,"l":15.15,"n":93,"o":15.15,"t":"2025-04-25T04:00:00Z","v":8876,"vw":15.355525},{"c":15.28,"h":15.47,"l":15.04,"n":54,"o":15.24,"t":"2025-04-28T04:00:00Z","v":2677,"vw":15.202234},{"c":15.19,"h":15.344,"l":15.0701,"n":195,"o":15.344,"t":"2025-04-29T04:00:00Z","v":13543,"vw":15.131034},{"c":15.4879,"h":15.4879,"l":15.2,"n":43,"o":15.2,"t":"2025-04-30T04:00:00Z","v":4741,"vw":15.296637},{"c":15.2644,"h":15.42,"l":13.71,"n":91,"o":13.71,"t":"2025-05-01T04:00:00Z","v":7878,"vw":15.025446},{"c":15.8,"h":15.8,"l":15.59,"n":45,"o":15.72,"t":"2025-05-02T04:00:00Z","v":2282,"vw":15.651316},{"c":15.72,"h":15.72,"l":15.56,"n":191,"o":15.58,"t":"2025-05-05T04:00:00Z","v":14745,"vw":15.610468},{"c":15.65,"h":15.7716,"l":15.56,"n":44,"o":15.7716,"t":"2025-05-06T04:00:00Z","v":3215,"vw":15.641472},{"c":15.091,"h":15.2214,"l":15,"n":108,"o":15.0001,"t":"2025-05-07T04:00:00Z","v":8272,"vw":15.103496},{"c":15.225,"h":15.3,"l":15.06,"n":48,"o":15.11,"t":"2025-05-08T04:00:00Z","v":4835,"vw":15.164999},{"c":15.2513,"h":15.3547,"l":15.21,"n":181,"o":15.21,"t":"2025-05-09T04:00:00Z","v":7584,"vw":15.272668},{"c":15.175,"h":15.3,"l":15.09,"n":110,"o":15.25,"t":"2025-05-12T04:00:00Z","v":13932,"vw":15.187842},{"c":15.37,"h":15.49,"l":15.25,"n":950,"o":15.38,"t":"2025-05-13T04:00:00Z","v":93087,"vw":15.343508},{"c":15.3595,"h":15.39,"l":15.33,"n":86,"o":15.3824,"t":"2025-05-14T04:00:00Z","v":9016,"vw":15.380614},{"c":15.3446,"h":15.3446,"l":15.202,"n":43,"o":15.3,"t":"2025-05-15T04:00:00Z","v":1577,"vw":15.257313},{"c":15.41,"h":15.48,"l":15.32,"n":46,"o":15.37,"t":"2025-05-16T04:00:00Z","v":36824,"vw":15.368981},{"c":15.64,"h":15.74,"l":15.39,"n":129,"o":15.43,"t":"2025-05-19T04:00:00Z","v":13524,"vw":15.531003},{"c":15.92,"h":15.95,"l":15.75,"n":852,"o":15.75,"t":"2025-05-20T04:00:00Z","v":139982,"vw":15.861912},{"c":15.97,"h":16.15,"l":15.97,"n":128,"o":16,"t":"2025-05-21T04:00:00Z","v":12802,"vw":16.055937},{"c":16.01,"h":16.13,"l":15.781,"n":196,"o":15.781,"t":"2025-05-22T04:00:00Z","v":19225,"vw":15.932958},{"c":16.16,"h":16.2,"l":15.81,"n":96,"o":16.054,"t":"2025-05-23T04:00:00Z","v":6397,"vw":16.124435},{"c":16.11,"h":16.21,"l":15.84,"n":144,"o":16.21,"t":"2025-05-27T04:00:00Z","v":16323,"vw":16.048676},{"c":15.98,"h":16.14,"l":15.9,"n":48,"o":15.99,"t":"2025-05-28T04:00:00Z","v":2396,"vw":15.971471},{"c":16.49,"h":16.54,"l":16.2201,"n":175,"o":16.2201,"t":"2025-05-29T04:00:00Z","v":26136,"vw":16.472029},{"c":16.3445,"h":16.54,"l":16.22,"n":74,"o":16.38,"t":"2025-05-30T04:00:00Z","v":3836,"vw":16.383922},{"c":16.4,"h":16.4,"l":16.37,"n":68,"o":16.38,"t":"2025-06-02T04:00:00Z","v":2674,"vw":16.382501},{"c":16.67,"h":16.73,"l":16.54,"n":245,"o":16.54,"t":"2025-06-03T04:00:00Z","v":28895,"vw":16.651985},{"c":17.08,"h":17.12,"l":16.88,"n":524,"o":16.88,"t":"2025-06-04T04:00:00Z","v":95246,"vw":17.059578},{"c":16.86,"h":17.01,"l":16.67,"n":620,"o":16.97,"t":"2025-06-05T04:00:00Z","v":111762,"vw":16.879829},{"c":17.08,"h":17.08,"l":16.69,"n":212,"o":16.93,"t":"2025-06-06T04:00:00Z","v":45916,"vw":17.012903},{"c":17.41,"h":17.46,"l":17.1,"n":787,"o":17.29,"t":"2025-06-09T04:00:00Z","v":69432,"vw":17.312797},{"c":17.56,"h":17.62,"l":17.36,"n":766,"o":17.46,"t":"2025-06-10T04:00:00Z","v":127281,"vw":17.506094},{"c":17.45,"h":17.73,"l":17.18,"n":111,"o":17.42,"t":"2025-06-11T04:00:00Z","v":27431,"vw":17.470246},{"c":17.98,"h":18,"l":17.63,"n":212,"o":17.63,"t":"2025-06-12T04:00:00Z","v":42373,"vw":17.945017},{"c":17.66,"h":17.75,"l":17.49,"n":104,"o":17.74,"t":"2025-06-13T04:00:00Z","v":8879,"vw":17.70138},{"c":17.42,"h":17.65,"l":17.1901,"n":350,"o":17.52,"t":"2025-06-16T04:00:00Z","v":29557,"vw":17.43036},{"c":16.86,"h":17.1189,"l":16.75,"n":240,"o":16.97,"t":"2025-06-17T04:00:00Z","v":63893,"vw":16.830835},{"c":16.72,"h":16.87,"l":16.5909,"n":206,"o":16.87,"t":"2025-06-18T04:00:00Z","v":14415,"vw":16.73887},{"c":16.525,"h":16.71,"l":16.22,"n":191,"o":16.65,"t":"2025-06-20T04:00:00Z","v":22558,"vw":16.468168},{"c":16.76,"h":16.78,"l":16.67,"n":163,"o":16.68,"t":"2025-06-23T04:00:00Z","v":19845,"vw":16.743947},{"c":17.15,"h":17.15,"l":17,"n":184,"o":17,"t":"2025-06-24T04:00:00Z","v":29354,"vw":17.081444},{"c":17.15,"h":17.18,"l":17.1,"n":70,"o":17.18,"t":"2025-06-25T04:00:00Z","v":4489,"vw":17.130256},{"c":16.9,"h":17,"l":16.845,"n":196,"o":16.966,"t":"2025-06-26T04:00:00Z","v":22290,"vw":16.943034},{"c":16.75,"h":16.91,"l":16.66,"n":156,"o":16.79,"t":"2025-06-27T04:00:00Z","v":8946,"vw":16.773674},{"c":16.92,"h":16.98,"l":16.6901,"n":224,"o":16.84,"t":"2025-06-30T04:00:00Z","v":39790,"vw":16.926944},{"c":17.07,"h":17.0796,"l":16.84,"n":51,"o":17.0796,"t":"2025-07-01T04:00:00Z","v":2800,"vw":17.01791},{"c":17.01,"h":17.08,"l":16.88,"n":266,"o":17.01,"t":"2025-07-02T04:00:00Z","v":12891,"vw":16.998835},{"c":17.21,"h":17.3,"l":17.1174,"n":109,"o":17.18,"t":"2025-07-03T04:00:00Z","v":50379,"vw":17.268608},{"c":17.02,"h":17.1796,"l":17,"n":125,"o":17.02,"t":"2025-07-07T04:00:00Z","v":20591,"vw":17.091147},{"c":17.08,"h":17.17,"l":16.97,"n":88,"o":17.17,"t":"2025-07-08T04:00:00Z","v":9839,"vw":17.028378},{"c":17.41,"h":17.49,"l":17.27,"n":245,"o":17.35,"t":"2025-07-09T04:00:00Z","v":56136,"vw":17.393311},{"c":17.44,"h":17.5,"l":17.28,"n":110,"o":17.5,"t":"2025-07-10T04:00:00Z","v":11069,"vw":17.430481},{"c":17.46,"h":17.643,"l":17.46,"n":242,"o":17.55,"t":"2025-07-11T04:00:00Z","v":16574,"vw":17.525844},{"c":17.7,"h":17.7692,"l":17.55,"n":141,"o":17.63,"t":"2025-07-14T04:00:00Z","v":15088,"vw":17.700411},{"c":17.94,"h":17.98,"l":17.8,"n":290,"o":17.91,"t":"2025-07-15T04:00:00Z","v":32548,"vw":17.857984},{"c":18.15,"h":18.17,"l":18,"n":332,"o":18,"t":"2025-07-16T04:00:00Z","v":49452,"vw":18.10543},{"c":18.7,"h":18.7299,"l":18.48,"n":394,"o":18.48,"t":"2025-07-17T04:00:00Z","v":60399,"vw":18.650438},{"c":18.89,"h":19.08,"l":18.86,"n":354,"o":18.94,"t":"2025-07-18T04:00:00Z","v":37250,"vw":18.947983},{"c":18.72,"h":18.9,"l":18.5304,"n":508,"o":18.86,"t":"2025-07-21T04:00:00Z","v":164650,"vw":18.840778},{"c":18.94,"h":18.9497,"l":18.721,"n":550,"o":18.85,"t":"2025-07-22T04:00:00Z","v":59564,"vw":18.872098},{"c":18.85,"h":18.9099,"l":18.6443,"n":774,"o":18.87,"t":"2025-07-23T04:00:00Z","v":79940,"vw":18.766836},{"c":19.11,"h":19.23,"l":18.915,"n":329,"o":18.95,"t":"2025-07-24T04:00:00Z","v":44140,"vw":19.120392},{"c":19.03,"h":19.17,"l":18.91,"n":460,"o":19.11,"t":"2025-07-25T04:00:00Z","v":67800,"vw":19.048072},{"c":19.4,"h":19.58,"l":19.34,"n":516,"o":19.4,"t":"2025-07-28T04:00:00Z","v":61514,"vw":19.455285},{"c":20.09,"h":20.2,"l":19.96,"n":902,"o":19.99,"t":"2025-07-29T04:00:00Z","v":87545,"vw":20.071564},{"c":19.88,"h":20.1,"l":19.88,"n":577,"o":19.92,"t":"2025-07-30T04:00:00Z","v":76371,"vw":19.985806},{"c":19.6,"h":19.79,"l":19.552,"n":232,"o":19.68,"t":"2025-07-31T04:00:00Z","v":28919,"vw":19.650531},{"c":19.4,"h":19.46,"l":19.21,"n":473,"o":19.34,"t":"2025-08-01T04:00:00Z","v":122548,"vw":19.376246},{"c":19.49,"h":19.59,"l":19.39,"n":274,"o":19.51,"t":"2025-08-04T04:00:00Z","v":24851,"vw":19.462918},{"c":19.77,"h":19.87,"l":19.595,"n":651,"o":19.68,"t":"2025-08-05T04:00:00Z","v":196655,"vw":19.740533},{"c":19.66,"h":19.86,"l":19.51,"n":512,"o":19.68,"t":"2025-08-06T04:00:00Z","v":59323,"vw":19.624258},{"c":19.27,"h":19.46,"l":19.0371,"n":533,"o":19.3,"t":"2025-08-07T04:00:00Z","v":87015,"vw":19.310848},{"c":19.31,"h":19.44,"l":19.16,"n":468,"o":19.2699,"t":"2025-08-08T04:00:00Z","v":67415,"vw":19.277051},{"c":19.2949,"h":19.35,"l":19.14,"n":248,"o":19.35,"t":"2025-08-11T04:00:00Z","v":33983,"vw":19.285486},{"c":19.46,"h":19.5,"l":19.05,"n":118,"o":19.26,"t":"2025-08-12T04:00:00Z","v":5450,"vw":19.279139},{"c":20.08,"h":20.08,"l":19.72,"n":174,"o":19.87,"t":"2025-08-13T04:00:00Z","v":25429,"vw":19.942079},{"c":19.76,"h":19.83,"l":19.54,"n":188,"o":19.83,"t":"2025-08-14T04:00:00Z","v":19243,"vw":19.720542},{"c":20.09,"h":20.1485,"l":19.875,"n":619,"o":20.04,"t":"2025-08-15T04:00:00Z","v":47104,"vw":19.987823},{"c":20.08,"h":20.37,"l":20.0206,"n":1605,"o":20.18,"t":"2025-08-18T04:00:00Z","v":1394670,"vw":20.119472},{"c":19.65,"h":20.03,"l":19.6,"n":509,"o":20.03,"t":"2025-08-19T04:00:00Z","v":101080,"vw":19.797746},{"c":19.75,"h":19.9002,"l":19.65,"n":592,"o":19.65,"t":"2025-08-20T04:00:00Z","v":56356,"vw":19.763247},{"c":20.17,"h":20.3063,"l":19.957,"n":147,"o":20,"t":"2025-08-21T04:00:00Z","v":16160,"vw":20.127217},{"c":20.65,"h":20.75,"l":20.2898,"n":419,"o":20.4,"t":"2025-08-22T04:00:00Z","v":46275,"vw":20.591168},{"c":20.68,"h":20.852,"l":20.63,"n":777,"o":20.72,"t":"2025-08-25T04:00:00Z","v":123070,"vw":20.72734},{"c":20.57,"h":21.3,"l":20.48,"n":1863,"o":20.64,"t":"2025-08-26T04:00:00Z","v":420765,"vw":20.714208},{"c":19.82,"h":19.94,"l":19.7,"n":723,"o":19.94,"t":"2025-08-27T04:00:00Z","v":90999,"vw":19.790476},{"c":19.71,"h":19.82,"l":19.53,"n":280,"o":19.67,"t":"2025-08-28T04:00:00Z","v":31156,"vw":19.703001},{"c":20.4,"h":20.45,"l":20.2501,"n":1282,"o":20.34,"t":"2025-08-29T04:00:00Z","v":152921,"vw":20.326793},{"c":21.32,"h":21.32,"l":20.97,"n":1001,"o":20.97,"t":"2025-09-02T04:00:00Z","v":120122,"vw":21.190603},{"c":21.48,"h":21.54,"l":21.23,"n":842,"o":21.42,"t":"2025-09-03T04:00:00Z","v":96004,"vw":21.421248},{"c":20.51,"h":20.66,"l":20.401,"n":760,"o":20.66,"t":"2025-09-04T04:00:00Z","v":81136,"vw":20.517898},{"c":21.43,"h":21.49,"l":21.21,"n":900,"o":21.44,"t":"2025-09-05T04:00:00Z","v":110422,"vw":21.35903},{"c":21.84,"h":21.875,"l":21.62,"n":986,"o":21.72,"t":"2025-09-08T04:00:00Z","v":110893,"vw":21.725434},{"c":21.56,"h":21.65,"l":21.32,"n":746,"o":21.55,"t":"2025-09-09T04:00:00Z","v":70331,"vw":21.521953},{"c":20.6,"h":21.2,"l":20.6,"n":3651,"o":21.15,"t":"2025-09-10T04:00:00Z","v":512123,"vw":20.741366},{"c":20.96,"h":20.97,"l":20.65,"n":1045,"o":20.69,"t":"2025-09-11T04:00:00Z","v":99147,"vw":20.871876},{"c":20.78,"h":20.9899,"l":20.71,"n":466,"o":20.96,"t":"2025-09-12T04:00:00Z","v":78868,"vw":20.811437},{"c":21.04,"h":21.0963,"l":20.805,"n":401,"o":20.98,"t":"2025-09-15T04:00:00Z","v":37070,"vw":20.99263},{"c":20.75,"h":20.99,"l":20.67,"n":902,"o":20.74,"t":"2025-09-16T04:00:00Z","v":133156,"vw":20.755774},{"c":20.99,"h":21,"l":20.6564,"n":842,"o":20.77,"t":"2025-09-17T04:00:00Z","v":81600,"vw":20.81485},{"c":21.03,"h":21.1312,"l":20.795,"n":387,"o":20.911,"t":"2025-09-18T04:00:00Z","v":35228,"vw":20.964785},{"c":20.67,"h":20.85,"l":20.2,"n":1567,"o":20.2,"t":"2025-09-19T04:00:00Z","v":178787,"vw":20.65945},{"c":20.8556,"h":21,"l":20.8267,"n":270,"o":20.84,"t":"2025-09-22T04:00:00Z","v":52502,"vw":20.861403},{"c":20.51,"h":20.73,"l":20.51,"n":415,"o":20.56,"t":"2025-09-23T04:00:00Z","v":29058,"vw":20.614073},{"c":20.59,"h":20.8,"l":20.41,"n":1422,"o":20.58,"t":"2025-09-24T04:00:00Z","v":199840,"vw":20.534742},{"c":20.68,"h":20.78,"l":20.446,"n":152,"o":20.68,"t":"2025-09-25T04:00:00Z","v":16787,"vw":20.663503},{"c":20.36,"h":20.49,"l":20.19,"n":624,"o":20.49,"t":"2025-09-26T04:00:00Z","v":76389,"vw":20.339743},{"c":20.49,"h":20.6812,"l":20.43,"n":907,"o":20.57,"t":"2025-09-29T04:00:00Z","v":116961,"vw":20.513821},{"c":20.94,"h":21,"l":20.71,"n":884,"o":20.77,"t":"2025-09-30T04:00:00Z","v":76213,"vw":20.893454},{"c":21,"h":21.11,"l":20.9568,"n":327,"o":21.1,"t":"2025-10-01T04:00:00Z","v":22343,"vw":21.027802},{"c":21.45,"h":21.5,"l":21.0655,"n":459,"o":21.19,"t":"2025-10-02T04:00:00Z","v":45374,"vw":21.359644},{"c":21.29,"h":21.38,"l":21.21,"n":256,"o":21.38,"t":"2025-10-03T04:00:00Z","v":18872,"vw":21.277224},{"c":21.44,"h":21.46,"l":21.21,"n":191,"o":21.36,"t":"2025-10-06T04:00:00Z","v":24009,"vw":21.342131},{"c":21.28,"h":21.49,"l":21.001,"n":1057,"o":21.43,"t":"2025-10-07T04:00:00Z","v":103019,"vw":21.255341},{"c":21.42,"h":21.5,"l":21,"n":197,"o":21.35,"t":"2025-10-08T04:00:00Z","v":25678,"vw":21.369261},{"c":20.66,"h":20.96,"l":20.65,"n":822,"o":20.96,"t":"2025-10-09T04:00:00Z","v":98876,"vw":20.736552},{"c":19.48,"h":20.385,"l":19.38,"n":1841,"o":20.385,"t":"2025-10-10T04:00:00Z","v":373183,"vw":20.00398},{"c":19.81,"h":19.93,"l":19.77,"n":226,"o":19.87,"t":"2025-10-13T04:00:00Z","v":20085,"vw":19.863927},{"c":19.31,"h":19.38,"l":19.01,"n":420,"o":19.18,"t":"2025-10-14T04:00:00Z","v":104027,"vw":19.290467},{"c":19.64,"h":19.685,"l":19.4204,"n":366,"o":19.61,"t":"2025-10-15T04:00:00Z","v":41075,"vw":19.561026},{"c":19.83,"h":19.9,"l":19.64,"n":270,"o":19.89,"t":"2025-10-16T04:00:00Z","v":39822,"vw":19.738294},{"c":19.65,"h":19.65,"l":19.38,"n":160,"o":19.38,"t":"2025-10-17T04:00:00Z","v":11939,"vw":19.52276},{"c":19.57,"h":19.59,"l":19.15,"n":551,"o":19.48,"t":"2025-10-20T04:00:00Z","v":159692,"vw":19.297701},{"c":19.4,"h":19.5785,"l":19.1751,"n":675,"o":19.57,"t":"2025-10-21T04:00:00Z","v":158123,"vw":19.36145},{"c":19.17,"h":19.2999,"l":19,"n":448,"o":19.25,"t":"2025-10-22T04:00:00Z","v":73802,"vw":19.160216},{"c":19.19,"h":19.3,"l":19.09,"n":1159,"o":19.15,"t":"2025-10-23T04:00:00Z","v":65330,"vw":19.175362},{"c":19.26,"h":19.3,"l":19.11,"n":410,"o":19.29,"t":"2025-10-24T04:00:00Z","v":43766,"vw":19.177992},{"c":19.48,"h":19.524,"l":19.2701,"n":179,"o":19.4,"t":"2025-10-27T04:00:00Z","v":23614,"vw":19.445312},{"c":19.31,"h":19.31,"l":19.18,"n":197,"o":19.28,"t":"2025-10-28T04:00:00Z","v":22597,"vw":19.217512},{"c":19.31,"h":19.44,"l":19.17,"n":273,"o":19.42,"t":"2025-10-29T04:00:00Z","v":37218,"vw":19.290635},{"c":18.93,"h":19.25,"l":18.705,"n":174,"o":18.87,"t":"2025-10-30T04:00:00Z","v":18516,"vw":18.870943},{"c":19.32,"h":19.4,"l":19.08,"n":200,"o":19.18,"t":"2025-10-31T04:00:00Z","v":92031,"vw":19.113942},{"c":19.24,"h":19.34,"l":18.98,"n":168,"o":19.29,"t":"2025-11-03T05:00:00Z","v":19079,"vw":19.201874},{"c":18.77,"h":18.99,"l":18.62,"n":894,"o":18.99,"t":"2025-11-04T05:00:00Z","v":185818,"vw":18.70432},{"c":19,"h":19,"l":18.7818,"n":112,"o":18.81,"t":"2025-11-05T05:00:00Z","v":11619,"vw":18.848423},{"c":19.11,"h":19.22,"l":18.86,"n":341,"o":19.22,"t":"2025-11-06T05:00:00Z","v":68443,"vw":18.94632},{"c":18.82,"h":18.89,"l":18.47,"n":410,"o":18.74,"t":"2025-11-07T05:00:00Z","v":52477,"vw":18.607993},{"c":19.08,"h":19.1,"l":18.8,"n":115,"o":19,"t":"2025-11-10T05:00:00Z","v":19029,"vw":18.934248},{"c":19.09,"h":19.15,"l":19.01,"n":149,"o":19.01,"t":"2025-11-11T05:00:00Z","v":29510,"vw":19.039505},{"c":19.4,"h":19.45,"l":19.092,"n":189,"o":19.3122,"t":"2025-11-12T05:00:00Z","v":29669,"vw":19.218993},{"c":19.65,"h":19.93,"l":19.51,"n":499,"o":19.78,"t":"2025-11-13T05:00:00Z","v":128984,"vw":19.721546},{"c":19.72,"h":19.74,"l":19.47,"n":304,"o":19.61,"t":"2025-11-14T05:00:00Z","v":42079,"vw":19.634856},{"c":19.34,"h":19.4656,"l":19.1628,"n":210,"o":19.35,"t":"2025-11-17T05:00:00Z","v":29840,"vw":19.281509},{"c":19.42,"h":19.54,"l":19.12,"n":168,"o":19.3934,"t":"2025-11-18T05:00:00Z","v":85956,"vw":19.161086},{"c":19.01,"h":19.105,"l":18.92,"n":199,"o":19.09,"t":"2025-11-19T05:00:00Z","v":20245,"vw":19.002308},{"c":18.98,"h":19.3267,"l":18.856,"n":241,"o":19.3267,"t":"2025-11-20T05:00:00Z","v":24893,"vw":19.001449},{"c":18.6,"h":18.66,"l":18.445,"n":308,"o":18.6,"t":"2025-11-21T05:00:00Z","v":36032,"vw":18.559809},{"c":18.93,"h":19,"l":18.78,"n":249,"o":18.78,"t":"2025-11-24T05:00:00Z","v":29722,"vw":18.936202},{"c":19.08,"h":19.16,"l":18.92,"n":334,"o":19.05,"t":"2025-11-25T05:00:00Z","v":69899,"vw":18.973808},{"c":19.158,"h":19.32,"l":19.07,"n":160,"o":19.2,"t":"2025-11-26T05:00:00Z","v":23639,"vw":19.171875},{"c":19.11,"h":19.255,"l":19.09,"n":129,"o":19.17,"t":"2025-11-28T05:00:00Z","v":18612,"vw":19.118742},{"c":19.07,"h":19.3,"l":19.01,"n":142,"o":19.15,"t":"2025-12-01T05:00:00Z","v":18782,"vw":19.151534},{"c":18.78,"h":19,"l":18.7,"n":489,"o":19,"t":"2025-12-02T05:00:00Z","v":51784,"vw":18.788356},{"c":18.74,"h":18.75,"l":18.61,"n":218,"o":18.61,"t":"2025-12-03T05:00:00Z","v":31143,"vw":18.682401},{"c":18.91,"h":18.98,"l":18.83,"n":856,"o":18.92,"t":"2025-12-04T05:00:00Z","v":175825,"vw":18.901556},{"c":18.93,"h":18.995,"l":18.86,"n":202,"o":18.99,"t":"2025-12-05T05:00:00Z","v":25023,"vw":18.931176},{"c":18.73,"h":19,"l":18.66,"n":626,"o":19,"t":"2025-12-08T05:00:00Z","v":126905,"vw":18.760163},{"c":18.63,"h":18.65,"l":18.555,"n":365,"o":18.6,"t":"2025-12-09T05:00:00Z","v":20591,"vw":18.599286},{"c":18.7,"h":18.71,"l":18.595,"n":273,"o":18.605,"t":"2025-12-10T05:00:00Z","v":25755,"vw":18.669028},{"c":18.68,"h":18.7335,"l":18.505,"n":337,"o":18.676,"t":"2025-12-11T05:00:00Z","v":23298,"vw":18.663464},{"c":18.578,"h":18.87,"l":18.55,"n":312,"o":18.87,"t":"2025-12-12T05:00:00Z","v":19336,"vw":18.653361},{"c":18.16,"h":18.43,"l":18.13,"n":299,"o":18.35,"t":"2025-12-15T05:00:00Z","v":66227,"vw":18.276295},{"c":18.01,"h":18.0701,"l":17.97,"n":345,"o":17.97,"t":"2025-12-16T05:00:00Z","v":22424,"vw":18.017617},{"c":18,"h":18.195,"l":18,"n":392,"o":18.14,"t":"2025-12-17T05:00:00Z","v":9756,"vw":18.100285},{"c":18.21,"h":18.54,"l":18.21,"n":310,"o":18.26,"t":"2025-12-18T05:00:00Z","v":37002,"vw":18.295403},{"c":18.61,"h":18.73,"l":18.46,"n":498,"o":18.55,"t":"2025-12-19T05:00:00Z","v":28527,"vw":18.558399},{"c":17.7,"h":17.89,"l":17.675,"n":226,"o":17.72,"t":"2025-12-22T05:00:00Z","v":24229,"vw":17.742466},{"c":17.64,"h":17.67,"l":17.5001,"n":994,"o":17.65,"t":"2025-12-23T05:00:00Z","v":39555,"vw":17.623541},{"c":17.62,"h":17.74,"l":17.5063,"n":291,"o":17.61,"t":"2025-12-24T05:00:00Z","v":28499,"vw":17.61737},{"c":17.68,"h":17.75,"l":17.61,"n":684,"o":17.61,"t":"2025-12-26T05:00:00Z","v":19761,"vw":17.650106},{"c":17.4,"h":17.54,"l":17.2844,"n":156,"o":17.54,"t":"2025-12-29T05:00:00Z","v":18752,"vw":17.457389},{"c":17.17,"h":17.4455,"l":17.12,"n":401,"o":17.3,"t":"2025-12-30T05:00:00Z","v":33820,"vw":17.21709},{"c":17.04,"h":17.2147,"l":17,"n":345,"o":17.14,"t":"2025-12-31T05:00:00Z","v":25090,"vw":17.039885},{"c":17.39,"h":17.425,"l":17.27,"n":767,"o":17.41,"t":"2026-01-02T05:00:00Z","v":32119,"vw":17.37291},{"c":18.14,"h":18.16,"l":17.71,"n":1019,"o":17.87,"t":"2026-01-05T05:00:00Z","v":113393,"vw":17.853861},{"c":18.18,"h":18.29,"l":18.085,"n":357,"o":18.18,"t":"2026-01-06T05:00:00Z","v":31670,"vw":18.170827},{"c":18.66,"h":18.7358,"l":18.49,"n":493,"o":18.51,"t":"2026-01-07T05:00:00Z","v":47840,"vw":18.613367},{"c":18.68,"h":18.81,"l":18.576,"n":323,"o":18.64,"t":"2026-01-08T05:00:00Z","v":35851,"vw":18.692083},{"c":18.89,"h":19.03,"l":18.85,"n":435,"o":18.85,"t":"2026-01-09T05:00:00Z","v":27220,"vw":18.988779},{"c":19.24,"h":19.25,"l":18.99,"n":1181,"o":18.99,"t":"2026-01-12T05:00:00Z","v":71787,"vw":19.138816},{"c":19.26,"h":19.3422,"l":19.15,"n":475,"o":19.3,"t":"2026-01-13T05:00:00Z","v":54261,"vw":19.217539},{"c":19.25,"h":19.26,"l":19.15,"n":698,"o":19.23,"t":"2026-01-14T05:00:00Z","v":81432,"vw":19.212083},{"c":19.05,"h":19.18,"l":18.91,"n":269,"o":19.18,"t":"2026-01-15T05:00:00Z","v":24272,"vw":19.078451},{"c":18.84,"h":18.93,"l":18.81,"n":313,"o":18.93,"t":"2026-01-16T05:00:00Z","v":23799,"vw":18.866309},{"c":18.24,"h":18.98,"l":18.222,"n":334,"o":18.98,"t":"2026-01-20T05:00:00Z","v":74348,"vw":18.38426},{"c":18.4,"h":18.455,"l":18.32,"n":185,"o":18.37,"t":"2026-01-21T05:00:00Z","v":11531,"vw":18.394021},{"c":18.13,"h":18.35,"l":18.13,"n":264,"o":18.16,"t":"2026-01-22T05:00:00Z","v":36946,"vw":18.239568},{"c":18.3,"h":18.36,"l":18.18,"n":151,"o":18.18,"t":"2026-01-23T05:00:00Z","v":19250,"vw":18.297085},{"c":18.09,"h":18.16,"l":18.05,"n":192,"o":18.16,"t":"2026-01-26T05:00:00Z","v":26002,"vw":18.083459},{"c":18.0501,"h":18.15,"l":18,"n":248,"o":18.09,"t":"2026-01-27T05:00:00Z","v":34926,"vw":18.051907},{"c":18.02,"h":18.11,"l":17.945,"n":140,"o":18.07,"t":"2026-01-28T05:00:00Z","v":13699,"vw":18.005796},{"c":18.11,"h":18.33,"l":17.95,"n":152,"o":18.17,"t":"2026-01-29T05:00:00Z","v":23092,"vw":18.100163},{"c":17.71,"h":17.86,"l":17.6,"n":460,"o":17.86,"t":"2026-01-30T05:00:00Z","v":80215,"vw":17.784394},{"c":17.41,"h":17.66,"l":17.39,"n":210,"o":17.66,"t":"2026-02-02T05:00:00Z","v":28134,"vw":17.46986},{"c":17.48,"h":17.68,"l":17.46,"n":342,"o":17.47,"t":"2026-02-03T05:00:00Z","v":30655,"vw":17.551885},{"c":17.66,"h":17.76,"l":17.63,"n":163,"o":17.76,"t":"2026-02-04T05:00:00Z","v":22240,"vw":17.697482},{"c":17.63,"h":17.95,"l":17.6101,"n":285,"o":17.92,"t":"2026-02-05T05:00:00Z","v":83424,"vw":17.787351},{"c":18.02,"h":18.13,"l":17.8,"n":882,"o":17.81,"t":"2026-02-06T05:00:00Z","v":91933,"vw":17.981422},{"c":18.15,"h":18.175,"l":17.963,"n":838,"o":18,"t":"2026-02-09T05:00:00Z","v":420852,"vw":18.126074},{"c":18.44,"h":18.53,"l":18.37,"n":528,"o":18.44,"t":"2026-02-10T05:00:00Z","v":52159,"vw":18.490869},{"c":18.56,"h":18.58,"l":18.365,"n":922,"o":18.58,"t":"2026-02-11T05:00:00Z","v":82245,"vw":18.461077},{"c":18.234,"h":18.51,"l":18.16,"n":149,"o":18.51,"t":"2026-02-12T05:00:00Z","v":14098,"vw":18.29768},{"c":18.2,"h":18.22,"l":17.9101,"n":169,"o":18.05,"t":"2026-02-13T05:00:00Z","v":18453,"vw":18.101546},{"c":18.27,"h":18.3,"l":18.0287,"n":121,"o":18.11,"t":"2026-02-17T05:00:00Z","v":9310,"vw":18.117635},{"c":18.29,"h":18.39,"l":18.23,"n":79,"o":18.2399,"t":"2026-02-18T05:00:00Z","v":3199,"vw":18.291955},{"c":18.2463,"h":18.368,"l":18.115,"n":76,"o":18.35,"t":"2026-02-19T05:00:00Z","v":7242,"vw":18.186726},{"c":18.51,"h":18.5691,"l":18.24,"n":364,"o":18.24,"t":"2026-02-20T05:00:00Z","v":34110,"vw":18.482666},{"c":18.4456,"h":18.618,"l":18.4,"n":147,"o":18.618,"t":"2026-02-23T05:00:00Z","v":12395,"vw":18.511277},{"c":18.19,"h":18.26,"l":18.1,"n":161,"o":18.15,"t":"2026-02-24T05:00:00Z","v":13344,"vw":18.207043},{"c":18.235,"h":18.26,"l":18.15,"n":102,"o":18.18,"t":"2026-02-25T05:00:00Z","v":5983,"vw":18.203455},{"c":17.51,"h":17.8,"l":17.39,"n":1414,"o":17.64,"t":"2026-02-26T05:00:00Z","v":113074,"vw":17.503455},{"c":17.56,"h":17.74,"l":17.49,"n":1568,"o":17.49,"t":"2026-02-27T05:00:00Z","v":102236,"vw":17.638387},{"c":17.34,"h":17.3522,"l":17.1001,"n":510,"o":17.22,"t":"2026-03-02T05:00:00Z","v":46118,"vw":17.223861},{"c":16.51,"h":17.12,"l":16.3501,"n":233,"o":17.12,"t":"2026-03-03T05:00:00Z","v":20004,"vw":16.545534},{"c":16.5,"h":16.66,"l":16.4,"n":148,"o":16.53,"t":"2026-03-04T05:00:00Z","v":15722,"vw":16.482284},{"c":16.37,"h":16.565,"l":16.37,"n":274,"o":16.51,"t":"2026-03-05T05:00:00Z","v":13559,"vw":16.450838},{"c":16.89,"h":16.94,"l":16.65,"n":190,"o":16.79,"t":"2026-03-06T05:00:00Z","v":14069,"vw":16.81399},{"c":16.93,"h":17.03,"l":16.7101,"n":113,"o":16.75,"t":"2026-03-09T04:00:00Z","v":15280,"vw":16.852456},{"c":17.27,"h":17.47,"l":17.2617,"n":232,"o":17.32,"t":"2026-03-10T04:00:00Z","v":20710,"vw":17.376694},{"c":17.13,"h":17.26,"l":17.0659,"n":170,"o":17.19,"t":"2026-03-11T04:00:00Z","v":7665,"vw":17.160531},{"c":16.75,"h":17,"l":16.65,"n":338,"o":17,"t":"2026-03-12T04:00:00Z","v":59268,"vw":16.830501},{"c":16.7,"h":16.86,"l":16.51,"n":131,"o":16.835,"t":"2026-03-13T04:00:00Z","v":50950,"vw":16.620814},{"c":16.9595,"h":17.06,"l":16.92,"n":96,"o":16.97,"t":"2026-03-16T04:00:00Z","v":6210,"vw":16.99374},{"c":17.1,"h":17.1,"l":16.94,"n":71,"o":17.095,"t":"2026-03-17T04:00:00Z","v":3984,"vw":17.014759},{"c":16.87,"h":17.03,"l":16.87,"n":85,"o":17.01,"t":"2026-03-18T04:00:00Z","v":3460,"vw":16.95853},{"c":16.84,"h":16.84,"l":16.523,"n":454,"o":16.61,"t":"2026-03-19T04:00:00Z","v":51979,"vw":16.699226},{"c":16.41,"h":16.77,"l":16.36,"n":502,"o":16.51,"t":"2026-03-20T04:00:00Z","v":57493,"vw":16.460489},{"c":16.2537,"h":16.3299,"l":16.1501,"n":92,"o":16.23,"t":"2026-03-23T04:00:00Z","v":7875,"vw":16.230173},{"c":16.34,"h":16.37,"l":16.12,"n":466,"o":16.25,"t":"2026-03-24T04:00:00Z","v":53525,"vw":16.256001},{"c":16.62,"h":16.65,"l":16.45,"n":160,"o":16.63,"t":"2026-03-25T04:00:00Z","v":17120,"vw":16.605729},{"c":16.23,"h":16.35,"l":16.16,"n":91,"o":16.23,"t":"2026-03-26T04:00:00Z","v":4180,"vw":16.244431},{"c":16.7476,"h":16.83,"l":16.68,"n":112,"o":16.74,"t":"2026-03-27T04:00:00Z","v":7859,"vw":16.73804},{"c":16.79,"h":16.945,"l":16.77,"n":93,"o":16.945,"t":"2026-03-30T04:00:00Z","v":2967,"vw":16.824691},{"c":17.07,"h":17.3199,"l":16.875,"n":100,"o":16.875,"t":"2026-03-31T04:00:00Z","v":6346,"vw":17.024523},{"c":17.825,"h":17.93,"l":17.707,"n":179,"o":17.74,"t":"2026-04-01T04:00:00Z","v":23585,"vw":17.799028},{"c":18.03,"h":18.057,"l":17.6501,"n":102,"o":17.84,"t":"2026-04-02T04:00:00Z","v":4567,"vw":17.858808},{"c":17.88,"h":17.99,"l":17.67,"n":140,"o":17.99,"t":"2026-04-06T04:00:00Z","v":17727,"vw":17.849132},{"c":17.79,"h":17.88,"l":17.55,"n":464,"o":17.62,"t":"2026-04-07T04:00:00Z","v":40156,"vw":17.702385},{"c":17.7331,"h":17.88,"l":17.6687,"n":166,"o":17.88,"t":"2026-04-08T04:00:00Z","v":24706,"vw":17.787807},{"c":17.6815,"h":17.7181,"l":17.5,"n":103,"o":17.5,"t":"2026-04-09T04:00:00Z","v":15599,"vw":17.60189},{"c":17.75,"h":17.82,"l":17.66,"n":93,"o":17.82,"t":"2026-04-10T04:00:00Z","v":7706,"vw":17.770067},{"c":17.6976,"h":17.7015,"l":17.5,"n":75,"o":17.5,"t":"2026-04-13T04:00:00Z","v":5721,"vw":17.627696},{"c":17.9114,"h":17.94,"l":17.7,"n":92,"o":17.7,"t":"2026-04-14T04:00:00Z","v":6642,"vw":17.871811},{"c":18.2906,"h":18.33,"l":18.13,"n":261,"o":18.1302,"t":"2026-04-15T04:00:00Z","v":19770,"vw":18.258205},{"c":18.0696,"h":18.21,"l":18.02,"n":239,"o":18.21,"t":"2026-04-16T04:00:00Z","v":30700,"vw":18.091142},{"c":17.9714,"h":18.12,"l":17.94,"n":237,"o":17.97,"t":"2026-04-17T04:00:00Z","v":30191,"vw":18.044581},{"c":17.95,"h":17.95,"l":17.73,"n":449,"o":17.83,"t":"2026-04-20T04:00:00Z","v":39076,"vw":17.825554},{"c":17.4195,"h":17.62,"l":17.4,"n":194,"o":17.62,"t":"2026-04-21T04:00:00Z","v":17946,"vw":17.49391},{"c":17.55,"h":17.63,"l":17.2,"n":75,"o":17.2,"t":"2026-04-22T04:00:00Z","v":7194,"vw":17.539488},{"c":17.049,"h":17.3,"l":16.92,"n":248,"o":17.3,"t":"2026-04-23T04:00:00Z","v":36071,"vw":17.130718},{"c":17.12,"h":17.17,"l":16.93,"n":69,"o":17.17,"t":"2026-04-24T04:00:00Z","v":2672,"vw":17.07724},{"c":16.9704,"h":17.09,"l":16.955,"n":126,"o":17.06,"t":"2026-04-27T04:00:00Z","v":15748,"vw":17.003847},{"c":17.2048,"h":17.48,"l":17.0901,"n":73,"o":17.48,"t":"2026-04-28T04:00:00Z","v":745,"vw":17.230972},{"c":17.019,"h":17.21,"l":17,"n":95,"o":17.21,"t":"2026-04-29T04:00:00Z","v":7642,"vw":17.06468},{"c":17.4349,"h":17.5099,"l":17.2,"n":72,"o":17.3,"t":"2026-04-30T04:00:00Z","v":40878,"vw":17.242906},{"c":17.5303,"h":17.62,"l":17.26,"n":86,"o":17.26,"t":"2026-05-01T04:00:00Z","v":6264,"vw":17.516},{"c":17.3403,"h":17.56,"l":17.27,"n":122,"o":17.42,"t":"2026-05-04T04:00:00Z","v":5013,"vw":17.418972},{"c":17.37,"h":17.69,"l":17.22,"n":107,"o":17.69,"t":"2026-05-05T04:00:00Z","v":5466,"vw":17.356161},{"c":17.44,"h":17.4799,"l":17.27,"n":405,"o":17.44,"t":"2026-05-06T04:00:00Z","v":45587,"vw":17.414732},{"c":17.37,"h":17.61,"l":17.35,"n":76,"o":17.51,"t":"2026-05-07T04:00:00Z","v":6787,"vw":17.469076},{"c":17.26,"h":17.57,"l":17.2501,"n":71,"o":17.57,"t":"2026-05-08T04:00:00Z","v":8687,"vw":17.492456},{"c":17.3807,"h":17.5,"l":17.3807,"n":102,"o":17.5,"t":"2026-05-11T04:00:00Z","v":7772,"vw":17.456257},{"c":17.29,"h":17.4349,"l":17.16,"n":288,"o":17.32,"t":"2026-05-12T04:00:00Z","v":16155,"vw":17.292113},{"c":17.405,"h":17.5699,"l":17.09,"n":92,"o":17.13,"t":"2026-05-13T04:00:00Z","v":4034,"vw":17.414777},{"c":16.8348,"h":16.94,"l":16.67,"n":143,"o":16.81,"t":"2026-05-14T04:00:00Z","v":8530,"vw":16.782002},{"c":16.33,"h":16.75,"l":16.32,"n":145,"o":16.54,"t":"2026-05-15T04:00:00Z","v":6792,"vw":16.484515},{"c":16.0005,"h":16.22,"l":15.92,"n":469,"o":16.22,"t":"2026-05-18T04:00:00Z","v":47171,"vw":16.038902},{"c":16.108,"h":16.11,"l":15.91,"n":95,"o":15.98,"t":"2026-05-19T04:00:00Z","v":4375,"vw":15.989913},{"c":16.221,"h":16.3,"l":16.08,"n":78,"o":16.26,"t":"2026-05-20T04:00:00Z","v":2915,"vw":16.192223},{"c":16.3955,"h":16.4636,"l":16.27,"n":103,"o":16.29,"t":"2026-05-21T04:00:00Z","v":9682,"vw":16.380715},{"c":16.07,"h":16.145,"l":16.01,"n":240,"o":16.03,"t":"2026-05-22T04:00:00Z","v":24137,"vw":16.070995},{"c":16.01,"h":16.17,"l":16,"n":179,"o":16,"t":"2026-05-26T04:00:00Z","v":72186,"vw":16.019855},{"c":16.09,"h":16.21,"l":16,"n":246,"o":16,"t":"2026-05-27T04:00:00Z","v":21405,"vw":16.121952},{"c":15.66,"h":15.83,"l":15.54,"n":185,"o":15.83,"t":"2026-05-28T04:00:00Z","v":12325,"vw":15.633121},{"c":16.05,"h":16.25,"l":16,"n":174,"o":16,"t":"2026-05-29T04:00:00Z","v":21683,"vw":16.20087},{"c":15.82,"h":15.95,"l":15.795,"n":171,"o":15.95,"t":"2026-06-01T04:00:00Z","v":11336,"vw":15.871058},{"c":15.67,"h":15.9,"l":15.63,"n":205,"o":15.9,"t":"2026-06-02T04:00:00Z","v":15032,"vw":15.734383},{"c":15.22,"h":15.5,"l":15.21,"n":232,"o":15.5,"t":"2026-06-03T04:00:00Z","v":26391,"vw":15.303778},{"c":15.23,"h":15.2774,"l":15.175,"n":120,"o":15.21,"t":"2026-06-04T04:00:00Z","v":7445,"vw":15.235936},{"c":14.82,"h":15.2,"l":14.72,"n":352,"o":15.12,"t":"2026-06-05T04:00:00Z","v":61142,"vw":14.970092},{"c":14.59,"h":14.7999,"l":14.55,"n":181,"o":14.72,"t":"2026-06-08T04:00:00Z","v":25012,"vw":14.639658},{"c":14.5156,"h":14.78,"l":14.3797,"n":304,"o":14.64,"t":"2026-06-09T04:00:00Z","v":49416,"vw":14.476646},{"c":14.722,"h":14.97,"l":14.722,"n":99,"o":14.77,"t":"2026-06-10T04:00:00Z","v":4275,"vw":14.840152},{"c":14.945,"h":14.95,"l":14.5801,"n":241,"o":14.77,"t":"2026-06-11T04:00:00Z","v":16093,"vw":14.806769},{"c":15.1785,"h":15.258,"l":15.05,"n":100,"o":15.15,"t":"2026-06-12T04:00:00Z","v":17902,"vw":15.215552},{"c":15.2,"h":15.43,"l":15.04,"n":161,"o":15.17,"t":"2026-06-15T04:00:00Z","v":22823,"vw":15.172037},{"c":14.875,"h":14.93,"l":14.8,"n":109,"o":14.82,"t":"2026-06-16T04:00:00Z","v":9878,"vw":14.844201},{"c":14.56,"h":14.82,"l":14.54,"n":177,"o":14.82,"t":"2026-06-17T04:00:00Z","v":24881,"vw":14.653861},{"c":14.7,"h":14.9,"l":14.7,"n":110,"o":14.7,"t":"2026-06-18T04:00:00Z","v":9084,"vw":14.784498},{"c":14.87,"h":15.1,"l":14.8397,"n":162,"o":15.1,"t":"2026-06-22T04:00:00Z","v":27137,"vw":14.954821},{"c":15.08,"h":15.2,"l":14.88,"n":243,"o":14.88,"t":"2026-06-23T04:00:00Z","v":34256,"vw":15.077663},{"c":15.1,"h":15.26,"l":14.995,"n":293,"o":15.09,"t":"2026-06-24T04:00:00Z","v":42808,"vw":15.152434},{"c":15.16,"h":15.25,"l":15.075,"n":311,"o":15.19,"t":"2026-06-25T04:00:00Z","v":55403,"vw":15.185269},{"c":15.1251,"h":15.22,"l":14.98,"n":95,"o":14.98,"t":"2026-06-26T04:00:00Z","v":17763,"vw":15.106866},{"c":16.0465,"h":16.05,"l":15.67,"n":234,"o":15.67,"t":"2026-06-29T04:00:00Z","v":243989,"vw":16.030771},{"c":15.747,"h":15.8889,"l":15.6,"n":124,"o":15.82,"t":"2026-06-30T04:00:00Z","v":15183,"vw":15.823452},{"c":16.24,"h":16.3999,"l":15.8201,"n":712,"o":16,"t":"2026-07-01T04:00:00Z","v":122433,"vw":16.235173},{"c":16.4553,"h":16.73,"l":16.41,"n":386,"o":16.62,"t":"2026-07-02T04:00:00Z","v":109967,"vw":16.594035},{"c":17.141,"h":17.27,"l":16.95,"n":519,"o":17.1,"t":"2026-07-06T04:00:00Z","v":70088,"vw":17.118898},{"c":16.6053,"h":16.9553,"l":16.45,"n":646,"o":16.75,"t":"2026-07-07T04:00:00Z","v":467672,"vw":16.707514},{"c":16.2499,"h":16.335,"l":16.0601,"n":283,"o":16.28,"t":"2026-07-08T04:00:00Z","v":54409,"vw":16.278873},{"c":16.4655,"h":16.6184,"l":16.43,"n":837,"o":16.43,"t":"2026-07-09T04:00:00Z","v":8101,"vw":16.534972},{"c":16.9877,"h":17.11,"l":16.8633,"n":456,"o":17.11,"t":"2026-07-10T04:00:00Z","v":150081,"vw":17.000732},{"c":16.86,"h":16.9599,"l":16.8,"n":129,"o":16.9099,"t":"2026-07-13T04:00:00Z","v":5472,"vw":16.881277},{"c":17.22,"h":17.22,"l":17,"n":371,"o":17,"t":"2026-07-14T04:00:00Z","v":110058,"vw":17.157031},{"c":17.9071,"h":17.95,"l":17.8,"n":445,"o":17.8,"t":"2026-07-15T04:00:00Z","v":86094,"vw":17.899669},{"c":17.82,"h":17.9,"l":17.7,"n":517,"o":17.79,"t":"2026-07-16T04:00:00Z","v":549579,"vw":17.836711},{"c":16.8567,"h":17.02,"l":16.65,"n":336,"o":16.9,"t":"2026-07-17T04:00:00Z","v":54540,"vw":16.891416},{"c":17.49,"h":17.609,"l":17.3,"n":373,"o":17.47,"t":"2026-07-20T04:00:00Z","v":41652,"vw":17.471666},{"c":17.5,"h":17.55,"l":17.46,"n":161,"o":17.5,"t":"2026-07-21T04:00:00Z","v":22163,"vw":17.512633},{"c":17.6224,"h":17.759,"l":17.5,"n":220,"o":17.63,"t":"2026-07-22T04:00:00Z","v":24339,"vw":17.645516},{"c":17.5,"h":17.56,"l":17.426,"n":80,"o":17.5157,"t":"2026-07-23T04:00:00Z","v":7627,"vw":17.489555},{"c":17.2112,"h":17.44,"l":17.16,"n":398,"o":17.27,"t":"2026-07-24T04:00:00Z","v":83995,"vw":17.354763},{"c":17.3752,"h":17.39,"l":17.11,"n":126,"o":17.34,"t":"2026-07-27T04:00:00Z","v":18293,"vw":17.306224},{"c":17.24,"h":17.4458,"l":17.03,"n":269,"o":17.26,"t":"2026-07-28T04:00:00Z","v":60439,"vw":17.296004},{"c":17.3155,"h":17.5,"l":17.3,"n":131,"o":17.33,"t":"2026-07-29T04:00:00Z","v":13211,"vw":17.386736},{"c":17.27,"h":17.41,"l":17.1547,"n":149,"o":17.3,"t":"2026-07-30T04:00:00Z","v":11657,"vw":17.302054},{"c":17.28,"h":17.32,"l":17.13,"n":99,"o":17.31,"t":"2026-07-31T04:00:00Z","v":9472,"vw":17.240485},{"c":17.0849,"h":17.15,"l":17.005,"n":202,"o":17.03,"t":"2026-08-03T04:00:00Z","v":17629,"vw":17.0791},{"c":17.46,"h":17.46,"l":17.12,"n":437,"o":17.37,"t":"2026-08-04T04:00:00Z","v":51702,"vw":17.339359},{"c":17.35,"h":17.54,"l":17.35,"n":466,"o":17.52,"t":"2026-08-05T04:00:00Z","v":51459,"vw":17.45494},{"c":17.47,"h":17.475,"l":17.36,"n":378,"o":17.36,"t":"2026-08-06T04:00:00Z","v":60760,"vw":17.415116},{"c":18.5399,"h":18.57,"l":18.31,"n":486,"o":18.32,"t":"2026-08-07T04:00:00Z","v":64217,"vw":18.47828},{"c":18.81,"h":18.81,"l":18.5131,"n":851,"o":18.7,"t":"2026-08-10T04:00:00Z","v":133978,"vw":18.75089},{"c":18.7153,"h":18.77,"l":18.66,"n":191,"o":18.66,"t":"2026-08-11T04:00:00Z","v":27527,"vw":18.745689},{"c":18.63,"h":18.79,"l":18.55,"n":170,"o":18.65,"t":"2026-08-12T04:00:00Z","v":19861,"vw":18.660581},{"c":18.66,"h":18.725,"l":18.55,"n":708,"o":18.68,"t":"2026-08-13T04:00:00Z","v":94126,"vw":18.658253},{"c":18.43,"h":18.58,"l":18.25,"n":419,"o":18.39,"t":"2026-08-14T04:00:00Z","v":75957,"vw":18.424157},{"c":18.6,"h":18.63,"l":18.43,"n":618,"o":18.49,"t":"2026-08-17T04:00:00Z","v":90346,"vw":18.571005},{"c":18.7299,"h":18.78,"l":18.525,"n":108,"o":18.74,"t":"2026-08-18T04:00:00Z","v":7921,"vw":18.683914},{"c":18.95,"h":19.04,"l":18.73,"n":472,"o":18.73,"t":"2026-08-19T04:00:00Z","v":112503,"vw":18.903759},{"c":19.34,"h":19.41,"l":19.0514,"n":310,"o":19.22,"t":"2026-08-20T04:00:00Z","v":55667,"vw":19.280122},{"c":19.11,"h":19.18,"l":19.05,"n":257,"o":19.18,"t":"2026-08-21T04:00:00Z","v":41385,"vw":19.106146},{"c":18.6163,"h":18.69,"l":18.5,"n":365,"o":18.64,"t":"2026-08-24T04:00:00Z","v":48958,"vw":18.591859},{"c":19.0677,"h":19.1399,"l":18.8,"n":261,"o":19.01,"t":"2026-08-25T04:00:00Z","v":24629,"vw":19.013677},{"c":19.097,"h":19.24,"l":19.05,"n":193,"o":19.24,"t":"2026-08-26T04:00:00Z","v":15379,"vw":19.167557},{"c":19.215,"h":19.3,"l":19.14,"n":163,"o":19.3,"t":"2026-08-27T04:00:00Z","v":23424,"vw":19.252734},{"c":18.925,"h":19.1899,"l":18.8096,"n":157,"o":19.1,"t":"2026-08-28T04:00:00Z","v":16701,"vw":18.960986},{"c":18.54,"h":18.87,"l":18.44,"n":269,"o":18.87,"t":"2026-08-31T04:00:00Z","v":64760,"vw":18.490012},{"c":18.6,"h":18.6216,"l":18.54,"n":132,"o":18.54,"t":"2026-09-01T04:00:00Z","v":10417,"vw":18.579339},{"c":18.655,"h":18.72,"l":18.51,"n":210,"o":18.63,"t":"2026-09-02T04:00:00Z","v":34023,"vw":18.670858},{"c":18.91,"h":18.91,"l":18.6655,"n":153,"o":18.83,"t":"2026-09-03T04:00:00Z","v":10445,"vw":18.789755},{"c":18.9,"h":18.92,"l":18.75,"n":218,"o":18.82,"t":"2026-09-04T04:00:00Z","v":55767,"vw":18.829395},{"c":18.72,"h":18.85,"l":18.62,"n":264,"o":18.85,"t":"2026-09-08T04:00:00Z","v":21503,"vw":18.747075},{"c":18.15,"h":18.42,"l":18.14,"n":517,"o":18.42,"t":"2026-09-09T04:00:00Z","v":148478,"vw":18.193064},{"c":17.8,"h":18.1435,"l":17.711,"n":206,"o":18,"t":"2026-09-10T04:00:00Z","v":24786,"vw":17.848281},{"c":17.74,"h":17.93,"l":17.6,"n":278,"o":17.89,"t":"2026-09-11T04:00:00Z","v":28798,"vw":17.713009},{"c":18.31,"h":18.3599,"l":18.1101,"n":228,"o":18.3,"t":"2026-09-14T04:00:00Z","v":26082,"vw":18.292556},{"c":17.97,"h":18.3,"l":17.94,"n":368,"o":18.21,"t":"2026-09-15T04:00:00Z","v":32572,"vw":18.046859},{"c":17.84,"h":18.01,"l":17.75,"n":275,"o":17.97,"t":"2026-09-16T04:00:00Z","v":33457,"vw":17.850636},{"c":18.28,"h":18.3999,"l":18.12,"n":93,"o":18.12,"t":"2026-09-17T04:00:00Z","v":16666,"vw":18.205849},{"c":18.3593,"h":18.4299,"l":18.2,"n":251,"o":18.31,"t":"2026-09-18T04:00:00Z","v":30022,"vw":18.321488},{"c":19.32,"h":19.37,"l":18.9976,"n":393,"o":19,"t":"2026-09-21T04:00:00Z","v":105521,"vw":19.290383},{"c":19.34,"h":19.36,"l":19.09,"n":3551,"o":19.21,"t":"2026-09-22T04:00:00Z","v":249173,"vw":19.292388},{"c":19.02,"h":19.33,"l":18.98,"n":994,"o":19.33,"t":"2026-09-23T04:00:00Z","v":141695,"vw":19.0857},{"c":18.575,"h":18.76,"l":18.4002,"n":177,"o":18.76,"t":"2026-09-24T04:00:00Z","v":15682,"vw":18.523284},{"c":18.72,"h":18.78,"l":18.42,"n":147,"o":18.71,"t":"2026-09-25T04:00:00Z","v":31041,"vw":18.728355},{"c":18.6251,"h":18.73,"l":18.5,"n":245,"o":18.67,"t":"2026-09-28T04:00:00Z","v":67884,"vw":18.527532},{"c":18.791,"h":18.9,"l":18.73,"n":209,"o":18.77,"t":"2026-09-29T04:00:00Z","v":34601,"vw":18.786094},{"c":19.25,"h":19.5,"l":19.19,"n":589,"o":19.5,"t":"2026-09-30T04:00:00Z","v":58417,"vw":19.400869},{"c":19.3498,"h":19.42,"l":19.1693,"n":192,"o":19.42,"t":"2026-10-01T04:00:00Z","v":22410,"vw":19.297794},{"c":19.14,"h":19.2,"l":18.87,"n":990,"o":19.04,"t":"2026-10-02T04:00:00Z","v":127973,"vw":19.039082},{"c":19.29,"h":19.33,"l":19,"n":128,"o":19.25,"t":"2026-10-05T04:00:00Z","v":6021,"vw":19.211499},{"c":19.49,"h":19.63,"l":19.2901,"n":1496,"o":19.57,"t":"2026-10-06T04:00:00Z","v":164551,"vw":19.477466},{"c":19.11,"h":19.34,"l":18.9,"n":505,"o":19.34,"t":"2026-10-07T04:00:00Z","v":172156,"vw":19.251941},{"c":18.64,"h":18.77,"l":18.4,"n":2756,"o":18.77,"t":"2026-10-08T04:00:00Z","v":482476,"vw":18.536423},{"c":18.72,"h":18.75,"l":18.5603,"n":332,"o":18.74,"t":"2026-10-09T04:00:00Z","v":95492,"vw":18.689849},{"c":18.48,"h":18.67,"l":18.44,"n":477,"o":18.67,"t":"2026-10-12T04:00:00Z","v":147072,"vw":18.514858},{"c":18.09,"h":18.37,"l":18.04,"n":310,"o":18.37,"t":"2026-10-13T04:00:00Z","v":35833,"vw":18.110466},{"c":17.74,"h":17.8,"l":17.62,"n":1378,"o":17.79,"t":"2026-10-14T04:00:00Z","v":177388,"vw":17.723574},{"c":17.9,"h":17.97,"l":17.71,"n":1536,"o":17.88,"t":"2026-10-15T04:00:00Z","v":165351,"vw":17.855619},{"c":17.65,"h":17.98,"l":17.65,"n":119,"o":17.98,"t":"2026-10-16T04:00:00Z","v":19077,"vw":17.70688},{"c":17.65,"h":17.94,"l":17.605,"n":2721,"o":17.78,"t":"2026-10-19T04:00:00Z","v":395496,"vw":17.74031},{"c":18.18,"h":18.4499,"l":18.12,"n":234,"o":18.17,"t":"2026-10-20T04:00:00Z","v":30785,"vw":18.238245},{"c":18.1,"h":18.31,"l":18.09,"n":579,"o":18.29,"t":"2026-10-21T04:00:00Z","v":134372,"vw":18.128995},{"c":17.5,"h":17.9,"l":17.5,"n":742,"o":17.79,"t":"2026-10-22T04:00:00Z","v":232937,"vw":17.704201}],"volatilityBars":[{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-21T08:00:00Z","v":150,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-21T10:00:00Z","v":2000,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-21T11:15:00Z","v":100,"vw":18.9},{"c":19.175,"h":19.2,"l":18.9976,"n":13,"o":19,"t":"2026-09-21T13:30:00Z","v":7445,"vw":19.102523},{"c":19.2,"h":19.27,"l":19.1,"n":27,"o":19.1,"t":"2026-09-21T13:45:00Z","v":8267,"vw":19.235477},{"c":19.18,"h":19.2555,"l":19.16,"n":12,"o":19.175,"t":"2026-09-21T14:00:00Z","v":6612,"vw":19.176243},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-09-21T14:15:00Z","v":902,"vw":19.18},{"c":19.3,"h":19.3,"l":19.2,"n":8,"o":19.2312,"t":"2026-09-21T14:30:00Z","v":720,"vw":19.259086},{"c":19.2511,"h":19.29,"l":19.2511,"n":3,"o":19.29,"t":"2026-09-21T14:45:00Z","v":990,"vw":19.282566},{"c":19.285,"h":19.285,"l":19.285,"n":4,"o":19.285,"t":"2026-09-21T15:00:00Z","v":1777,"vw":19.285},{"c":19.21,"h":19.24,"l":19.21,"n":40,"o":19.24,"t":"2026-09-21T15:15:00Z","v":2808,"vw":19.217895},{"c":19.24,"h":19.3299,"l":19.22,"n":7,"o":19.3299,"t":"2026-09-21T15:30:00Z","v":581,"vw":19.257245},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-09-21T16:00:00Z","v":127,"vw":19.25},{"c":19.3,"h":19.31,"l":19.3,"n":43,"o":19.31,"t":"2026-09-21T16:30:00Z","v":5002,"vw":19.305},{"c":19.31,"h":19.32,"l":19.31,"n":33,"o":19.31,"t":"2026-09-21T17:00:00Z","v":4708,"vw":19.311468},{"c":19.33,"h":19.34,"l":19.29,"n":11,"o":19.32,"t":"2026-09-21T17:30:00Z","v":53597,"vw":19.337028},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-09-21T18:45:00Z","v":400,"vw":19.32},{"c":19.305,"h":19.31,"l":19.305,"n":3,"o":19.31,"t":"2026-09-21T19:15:00Z","v":250,"vw":19.3075},{"c":19.34,"h":19.34,"l":19.315,"n":14,"o":19.315,"t":"2026-09-21T19:30:00Z","v":1209,"vw":19.329836},{"c":19.37,"h":19.37,"l":19.315,"n":19,"o":19.32,"t":"2026-09-21T19:45:00Z","v":2794,"vw":19.345483},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-09-21T20:00:00Z","v":246,"vw":19.32},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-09-21T20:15:00Z","v":258,"vw":19.39},{"c":19.43,"h":19.43,"l":19.43,"n":5,"o":19.43,"t":"2026-09-21T23:00:00Z","v":2347,"vw":19.43},{"c":19.33,"h":19.35,"l":19.1531,"n":91,"o":19.21,"t":"2026-09-22T13:30:00Z","v":24767,"vw":19.251074},{"c":19.34,"h":19.36,"l":19.27,"n":144,"o":19.33,"t":"2026-09-22T13:45:00Z","v":20695,"vw":19.328739},{"c":19.29,"h":19.33,"l":19.25,"n":136,"o":19.2737,"t":"2026-09-22T14:00:00Z","v":19429,"vw":19.295932},{"c":19.2,"h":19.35,"l":19.09,"n":64,"o":19.3,"t":"2026-09-22T14:15:00Z","v":8643,"vw":19.305797},{"c":19.31,"h":19.31,"l":19.1,"n":65,"o":19.31,"t":"2026-09-22T14:30:00Z","v":10141,"vw":19.250561},{"c":19.29,"h":19.31,"l":19.11,"n":72,"o":19.31,"t":"2026-09-22T14:45:00Z","v":17810,"vw":19.220643},{"c":19.3,"h":19.3,"l":19.29,"n":52,"o":19.3,"t":"2026-09-22T15:00:00Z","v":5263,"vw":19.295102},{"c":19.29,"h":19.3,"l":19.27,"n":71,"o":19.3,"t":"2026-09-22T15:15:00Z","v":5746,"vw":19.287987},{"c":19.28,"h":19.3,"l":19.26,"n":111,"o":19.29,"t":"2026-09-22T15:30:00Z","v":9578,"vw":19.277678},{"c":19.26,"h":19.28,"l":19.26,"n":89,"o":19.28,"t":"2026-09-22T15:45:00Z","v":10399,"vw":19.274338},{"c":19.28,"h":19.29,"l":19.26,"n":56,"o":19.26,"t":"2026-09-22T16:00:00Z","v":5783,"vw":19.278579},{"c":19.28,"h":19.29,"l":19.28,"n":47,"o":19.28,"t":"2026-09-22T16:15:00Z","v":4103,"vw":19.280405},{"c":19.3,"h":19.3,"l":19.28,"n":286,"o":19.29,"t":"2026-09-22T16:30:00Z","v":4289,"vw":19.289382},{"c":19.34,"h":19.35,"l":19.285,"n":93,"o":19.3,"t":"2026-09-22T16:45:00Z","v":8848,"vw":19.3107},{"c":19.3,"h":19.34,"l":19.295,"n":385,"o":19.34,"t":"2026-09-22T17:00:00Z","v":8806,"vw":19.314679},{"c":19.29,"h":19.29,"l":19.26,"n":21,"o":19.29,"t":"2026-09-22T17:15:00Z","v":2658,"vw":19.273462},{"c":19.29,"h":19.3,"l":19.25,"n":78,"o":19.26,"t":"2026-09-22T17:30:00Z","v":7137,"vw":19.280351},{"c":19.31,"h":19.31,"l":19.28,"n":54,"o":19.29,"t":"2026-09-22T17:45:00Z","v":4416,"vw":19.2942},{"c":19.32,"h":19.32,"l":19.29,"n":59,"o":19.31,"t":"2026-09-22T18:00:00Z","v":10517,"vw":19.299481},{"c":19.33,"h":19.33,"l":19.3,"n":48,"o":19.32,"t":"2026-09-22T18:15:00Z","v":4657,"vw":19.321175},{"c":19.33,"h":19.33,"l":19.305,"n":48,"o":19.315,"t":"2026-09-22T18:30:00Z","v":4345,"vw":19.32667},{"c":19.34,"h":19.34,"l":19.305,"n":85,"o":19.33,"t":"2026-09-22T18:45:00Z","v":8180,"vw":19.323086},{"c":19.32,"h":19.34,"l":19.32,"n":93,"o":19.34,"t":"2026-09-22T19:00:00Z","v":7964,"vw":19.332644},{"c":19.33,"h":19.34,"l":19.325,"n":153,"o":19.325,"t":"2026-09-22T19:15:00Z","v":6727,"vw":19.333929},{"c":19.35,"h":19.35,"l":19.32,"n":56,"o":19.34,"t":"2026-09-22T19:30:00Z","v":4432,"vw":19.347805},{"c":19.34,"h":19.35,"l":19.28,"n":166,"o":19.35,"t":"2026-09-22T19:45:00Z","v":18569,"vw":19.340353},{"c":19.34,"h":19.34,"l":19.34,"n":3,"o":19.34,"t":"2026-09-22T20:00:00Z","v":552,"vw":19.34},{"c":19.15,"h":19.33,"l":19.11,"n":33,"o":19.33,"t":"2026-09-23T13:30:00Z","v":4443,"vw":19.265065},{"c":19.07,"h":19.19,"l":19.07,"n":41,"o":19.15,"t":"2026-09-23T13:45:00Z","v":5697,"vw":19.168032},{"c":19.15,"h":19.15,"l":19.11,"n":55,"o":19.14,"t":"2026-09-23T14:00:00Z","v":5993,"vw":19.143771},{"c":19.17,"h":19.17,"l":19.13,"n":20,"o":19.15,"t":"2026-09-23T14:15:00Z","v":3774,"vw":19.16391},{"c":19.14,"h":19.17,"l":19,"n":45,"o":19.17,"t":"2026-09-23T14:30:00Z","v":12370,"vw":19.058642},{"c":19.085,"h":19.17,"l":19.085,"n":19,"o":19.11,"t":"2026-09-23T14:45:00Z","v":6922,"vw":19.11017},{"c":19.051,"h":19.14,"l":19.001,"n":21,"o":19.085,"t":"2026-09-23T15:00:00Z","v":1651,"vw":19.090305},{"c":19.075,"h":19.15,"l":19.075,"n":26,"o":19.1,"t":"2026-09-23T15:15:00Z","v":2922,"vw":19.110339},{"c":19.011,"h":19.14,"l":19.011,"n":27,"o":19.14,"t":"2026-09-23T15:30:00Z","v":2750,"vw":19.092576},{"c":19.011,"h":19.16,"l":19.011,"n":27,"o":19.011,"t":"2026-09-23T15:45:00Z","v":1999,"vw":19.105222},{"c":19.145,"h":19.145,"l":19.08,"n":33,"o":19.09,"t":"2026-09-23T16:00:00Z","v":4781,"vw":19.118383},{"c":19.08,"h":19.155,"l":19.001,"n":28,"o":19.155,"t":"2026-09-23T16:15:00Z","v":3331,"vw":19.091798},{"c":19.08,"h":19.09,"l":19.051,"n":4,"o":19.09,"t":"2026-09-23T16:30:00Z","v":400,"vw":19.07775},{"c":19.011,"h":19.12,"l":19.001,"n":8,"o":19.031,"t":"2026-09-23T16:45:00Z","v":913,"vw":19.049444},{"c":19.05,"h":19.115,"l":19.011,"n":41,"o":19.115,"t":"2026-09-23T17:00:00Z","v":4277,"vw":19.09297},{"c":19.11,"h":19.13,"l":19.001,"n":33,"o":19.05,"t":"2026-09-23T17:15:00Z","v":6202,"vw":19.074202},{"c":19.051,"h":19.07,"l":19.05,"n":7,"o":19.07,"t":"2026-09-23T17:30:00Z","v":1103,"vw":19.061182},{"c":19.061,"h":19.08,"l":19.061,"n":3,"o":19.08,"t":"2026-09-23T17:45:00Z","v":300,"vw":19.067333},{"c":19.11,"h":19.14,"l":19.001,"n":30,"o":19.001,"t":"2026-09-23T18:00:00Z","v":7085,"vw":19.095585},{"c":19.07,"h":19.13,"l":19,"n":17,"o":19.001,"t":"2026-09-23T18:15:00Z","v":2635,"vw":19.074795},{"c":19.05,"h":19.05,"l":19.011,"n":13,"o":19.011,"t":"2026-09-23T18:30:00Z","v":661,"vw":19.023833},{"c":19.135,"h":19.15,"l":19.04,"n":35,"o":19.15,"t":"2026-09-23T18:45:00Z","v":5848,"vw":19.09079},{"c":19.08,"h":19.13,"l":19.07,"n":20,"o":19.13,"t":"2026-09-23T19:00:00Z","v":3745,"vw":19.098486},{"c":19.07,"h":19.13,"l":19.07,"n":24,"o":19.07,"t":"2026-09-23T19:15:00Z","v":3041,"vw":19.116676},{"c":19.11,"h":19.18,"l":19.04,"n":96,"o":19.18,"t":"2026-09-23T19:30:00Z","v":10225,"vw":19.078048},{"c":19.03,"h":19.13,"l":18.98,"n":176,"o":19.13,"t":"2026-09-23T19:45:00Z","v":21752,"vw":19.035584},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-09-23T20:00:00Z","v":14760,"vw":19.02},{"c":18.72,"h":18.76,"l":18.72,"n":6,"o":18.76,"t":"2026-09-24T13:30:00Z","v":731,"vw":18.754053},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-09-24T13:45:00Z","v":229,"vw":18.73},{"c":18.4695,"h":18.5251,"l":18.4002,"n":11,"o":18.525,"t":"2026-09-24T17:15:00Z","v":2839,"vw":18.44444},{"c":18.525,"h":18.525,"l":18.525,"n":1,"o":18.525,"t":"2026-09-24T17:30:00Z","v":100,"vw":18.525},{"c":18.55,"h":18.55,"l":18.44,"n":34,"o":18.465,"t":"2026-09-24T18:00:00Z","v":6527,"vw":18.503633},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-09-24T18:15:00Z","v":269,"vw":18.53},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-09-24T18:30:00Z","v":257,"vw":18.51},{"c":18.53,"h":18.53,"l":18.52,"n":4,"o":18.52,"t":"2026-09-24T18:45:00Z","v":399,"vw":18.524778},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-09-24T19:00:00Z","v":1261,"vw":18.53},{"c":18.5201,"h":18.5201,"l":18.5201,"n":1,"o":18.5201,"t":"2026-09-24T19:30:00Z","v":367,"vw":18.5201},{"c":18.575,"h":18.62,"l":18.5458,"n":13,"o":18.5458,"t":"2026-09-24T19:45:00Z","v":1803,"vw":18.594506},{"c":18.53,"h":18.71,"l":18.53,"n":12,"o":18.71,"t":"2026-09-25T13:30:00Z","v":1349,"vw":18.574864},{"c":18.625,"h":18.625,"l":18.625,"n":2,"o":18.625,"t":"2026-09-25T13:45:00Z","v":410,"vw":18.625},{"c":18.56,"h":18.66,"l":18.42,"n":11,"o":18.65,"t":"2026-09-25T14:15:00Z","v":2932,"vw":18.494262},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-09-25T14:30:00Z","v":112,"vw":18.56},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-09-25T14:45:00Z","v":212,"vw":18.55},{"c":18.7,"h":18.7,"l":18.7,"n":5,"o":18.7,"t":"2026-09-25T16:00:00Z","v":500,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-25T16:15:00Z","v":100,"vw":18.7},{"c":18.69,"h":18.7,"l":18.69,"n":5,"o":18.7,"t":"2026-09-25T16:30:00Z","v":400,"vw":18.696667},{"c":18.6899,"h":18.6899,"l":18.68,"n":2,"o":18.68,"t":"2026-09-25T16:45:00Z","v":300,"vw":18.68495},{"c":18.7205,"h":18.78,"l":18.7205,"n":38,"o":18.75,"t":"2026-09-25T18:30:00Z","v":22463,"vw":18.773503},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-09-25T18:45:00Z","v":100,"vw":18.72},{"c":18.7399,"h":18.74,"l":18.7399,"n":5,"o":18.74,"t":"2026-09-25T19:15:00Z","v":406,"vw":18.73995},{"c":18.72,"h":18.72,"l":18.695,"n":4,"o":18.695,"t":"2026-09-25T19:30:00Z","v":528,"vw":18.710291},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-09-25T20:00:00Z","v":377,"vw":18.72},{"c":18.69,"h":18.73,"l":18.67,"n":14,"o":18.67,"t":"2026-09-28T13:30:00Z","v":3261,"vw":18.694305},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-09-28T13:45:00Z","v":100,"vw":18.66},{"c":18.58,"h":18.625,"l":18.5,"n":41,"o":18.61,"t":"2026-09-28T14:45:00Z","v":55051,"vw":18.506621},{"c":18.5,"h":18.61,"l":18.5,"n":10,"o":18.6,"t":"2026-09-28T15:00:00Z","v":1681,"vw":18.596726},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-09-28T16:00:00Z","v":200,"vw":18.51},{"c":18.525,"h":18.525,"l":18.525,"n":5,"o":18.525,"t":"2026-09-28T16:15:00Z","v":329,"vw":18.525},{"c":18.58,"h":18.58,"l":18.58,"n":6,"o":18.58,"t":"2026-09-28T16:30:00Z","v":138,"vw":18.58},{"c":18.62,"h":18.64,"l":18.62,"n":13,"o":18.64,"t":"2026-09-28T16:45:00Z","v":899,"vw":18.632475},{"c":18.64,"h":18.64,"l":18.57,"n":6,"o":18.57,"t":"2026-09-28T17:00:00Z","v":518,"vw":18.612816},{"c":18.65,"h":18.66,"l":18.6,"n":11,"o":18.628,"t":"2026-09-28T17:15:00Z","v":779,"vw":18.632167},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-09-28T17:30:00Z","v":211,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-28T17:45:00Z","v":218,"vw":18.58},{"c":18.6301,"h":18.64,"l":18.54,"n":16,"o":18.57,"t":"2026-09-28T18:45:00Z","v":1073,"vw":18.580256},{"c":18.68,"h":18.68,"l":18.63,"n":19,"o":18.64,"t":"2026-09-28T19:00:00Z","v":1815,"vw":18.658875},{"c":18.61,"h":18.61,"l":18.61,"n":4,"o":18.61,"t":"2026-09-28T19:15:00Z","v":177,"vw":18.61},{"c":18.8,"h":18.8,"l":18.77,"n":8,"o":18.77,"t":"2026-09-29T13:30:00Z","v":4183,"vw":18.798722},{"c":18.78,"h":18.78,"l":18.76,"n":9,"o":18.78,"t":"2026-09-29T13:45:00Z","v":4110,"vw":18.775938},{"c":18.81,"h":18.82,"l":18.78,"n":13,"o":18.78,"t":"2026-09-29T14:00:00Z","v":5086,"vw":18.800064},{"c":18.75,"h":18.76,"l":18.75,"n":4,"o":18.76,"t":"2026-09-29T14:15:00Z","v":601,"vw":18.753333},{"c":18.76,"h":18.77,"l":18.74,"n":17,"o":18.76,"t":"2026-09-29T14:30:00Z","v":1486,"vw":18.753046},{"c":18.81,"h":18.81,"l":18.78,"n":4,"o":18.78,"t":"2026-09-29T14:45:00Z","v":1327,"vw":18.803383},{"c":18.81,"h":18.8107,"l":18.81,"n":8,"o":18.8107,"t":"2026-09-29T15:00:00Z","v":5009,"vw":18.810141},{"c":18.77,"h":18.81,"l":18.77,"n":9,"o":18.78,"t":"2026-09-29T15:15:00Z","v":3592,"vw":18.792577},{"c":18.75,"h":18.76,"l":18.73,"n":15,"o":18.76,"t":"2026-09-29T15:30:00Z","v":2188,"vw":18.746601},{"c":18.77,"h":18.77,"l":18.75,"n":8,"o":18.75,"t":"2026-09-29T15:45:00Z","v":1998,"vw":18.768999},{"c":18.75,"h":18.75,"l":18.74,"n":3,"o":18.74,"t":"2026-09-29T16:00:00Z","v":300,"vw":18.743333},{"c":18.77,"h":18.77,"l":18.74,"n":14,"o":18.74,"t":"2026-09-29T16:15:00Z","v":1400,"vw":18.754629},{"c":18.81,"h":18.81,"l":18.8,"n":4,"o":18.8,"t":"2026-09-29T17:30:00Z","v":266,"vw":18.803788},{"c":18.82,"h":18.8899,"l":18.82,"n":2,"o":18.8899,"t":"2026-09-29T18:00:00Z","v":210,"vw":18.856614},{"c":18.76,"h":18.76,"l":18.73,"n":10,"o":18.74,"t":"2026-09-29T18:15:00Z","v":1141,"vw":18.744885},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-09-29T19:00:00Z","v":100,"vw":18.75},{"c":18.79,"h":18.9,"l":18.79,"n":2,"o":18.9,"t":"2026-09-29T19:45:00Z","v":253,"vw":18.856522},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-30T13:00:00Z","v":550,"vw":19.18},{"c":19.28,"h":19.28,"l":19,"n":2,"o":19,"t":"2026-09-30T13:15:00Z","v":1100,"vw":19.025455},{"c":19.48,"h":19.5,"l":19.38,"n":10,"o":19.5,"t":"2026-09-30T13:30:00Z","v":1985,"vw":19.465536},{"c":19.45,"h":19.48,"l":19.415,"n":7,"o":19.48,"t":"2026-09-30T13:45:00Z","v":700,"vw":19.443182},{"c":19.48,"h":19.48,"l":19.48,"n":6,"o":19.48,"t":"2026-09-30T14:00:00Z","v":707,"vw":19.48},{"c":19.44,"h":19.48,"l":19.42,"n":15,"o":19.48,"t":"2026-09-30T14:15:00Z","v":1403,"vw":19.447692},{"c":19.46,"h":19.46,"l":19.46,"n":10,"o":19.46,"t":"2026-09-30T14:30:00Z","v":954,"vw":19.46},{"c":19.44,"h":19.46,"l":19.4,"n":23,"o":19.4,"t":"2026-09-30T14:45:00Z","v":2027,"vw":19.426896},{"c":19.415,"h":19.46,"l":19.3613,"n":15,"o":19.46,"t":"2026-09-30T15:00:00Z","v":1747,"vw":19.407551},{"c":19.42,"h":19.46,"l":19.375,"n":17,"o":19.46,"t":"2026-09-30T15:15:00Z","v":1066,"vw":19.431},{"c":19.455,"h":19.455,"l":19.4,"n":17,"o":19.4,"t":"2026-09-30T15:30:00Z","v":1893,"vw":19.421852},{"c":19.46,"h":19.46,"l":19.45,"n":9,"o":19.455,"t":"2026-09-30T15:45:00Z","v":703,"vw":19.457143},{"c":19.455,"h":19.46,"l":19.4,"n":22,"o":19.455,"t":"2026-09-30T16:00:00Z","v":2710,"vw":19.427392},{"c":19.42,"h":19.455,"l":19.415,"n":10,"o":19.455,"t":"2026-09-30T16:15:00Z","v":929,"vw":19.434925},{"c":19.4,"h":19.435,"l":19.35,"n":16,"o":19.4,"t":"2026-09-30T16:30:00Z","v":1233,"vw":19.408991},{"c":19.4,"h":19.43,"l":19.39,"n":22,"o":19.43,"t":"2026-09-30T16:45:00Z","v":2406,"vw":19.410421},{"c":19.41,"h":19.43,"l":19.375,"n":8,"o":19.375,"t":"2026-09-30T17:00:00Z","v":1018,"vw":19.409425},{"c":19.425,"h":19.44,"l":19.4,"n":13,"o":19.42,"t":"2026-09-30T17:15:00Z","v":1235,"vw":19.416174},{"c":19.43,"h":19.43,"l":19.39,"n":20,"o":19.425,"t":"2026-09-30T17:30:00Z","v":1228,"vw":19.413326},{"c":19.41,"h":19.42,"l":19.41,"n":5,"o":19.42,"t":"2026-09-30T17:45:00Z","v":463,"vw":19.414619},{"c":19.39,"h":19.45,"l":19.38,"n":19,"o":19.41,"t":"2026-09-30T18:00:00Z","v":1711,"vw":19.408846},{"c":19.4,"h":19.4,"l":19.38,"n":4,"o":19.38,"t":"2026-09-30T18:15:00Z","v":500,"vw":19.392},{"c":19.44,"h":19.44,"l":19.4,"n":19,"o":19.4,"t":"2026-09-30T18:30:00Z","v":1906,"vw":19.415833},{"c":19.43,"h":19.445,"l":19.43,"n":7,"o":19.445,"t":"2026-09-30T18:45:00Z","v":700,"vw":19.442857},{"c":19.46,"h":19.46,"l":19.42,"n":24,"o":19.43,"t":"2026-09-30T19:00:00Z","v":4226,"vw":19.444175},{"c":19.41,"h":19.46,"l":19.4,"n":38,"o":19.46,"t":"2026-09-30T19:15:00Z","v":5912,"vw":19.413745},{"c":19.44,"h":19.44,"l":19.4,"n":21,"o":19.44,"t":"2026-09-30T19:30:00Z","v":2197,"vw":19.425508},{"c":19.19,"h":19.44,"l":19.19,"n":145,"o":19.405,"t":"2026-09-30T19:45:00Z","v":14303,"vw":19.320031},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-09-30T20:00:00Z","v":211,"vw":19.25},{"c":19.25,"h":19.42,"l":19.1693,"n":28,"o":19.42,"t":"2026-10-01T13:30:00Z","v":4083,"vw":19.285195},{"c":19.3,"h":19.365,"l":19.25,"n":53,"o":19.25,"t":"2026-10-01T13:45:00Z","v":12672,"vw":19.291638},{"c":19.302,"h":19.302,"l":19.302,"n":2,"o":19.302,"t":"2026-10-01T14:00:00Z","v":501,"vw":19.302},{"c":19.325,"h":19.325,"l":19.325,"n":2,"o":19.325,"t":"2026-10-01T14:15:00Z","v":101,"vw":19.325},{"c":19.33,"h":19.33,"l":19.33,"n":6,"o":19.33,"t":"2026-10-01T14:30:00Z","v":514,"vw":19.33},{"c":19.3599,"h":19.3599,"l":19.285,"n":11,"o":19.285,"t":"2026-10-01T15:15:00Z","v":1337,"vw":19.332334},{"c":19.3264,"h":19.3264,"l":19.275,"n":5,"o":19.275,"t":"2026-10-01T15:30:00Z","v":569,"vw":19.315533},{"c":19.2534,"h":19.2534,"l":19.2534,"n":1,"o":19.2534,"t":"2026-10-01T15:45:00Z","v":129,"vw":19.2534},{"c":19.2357,"h":19.2357,"l":19.2357,"n":1,"o":19.2357,"t":"2026-10-01T16:00:00Z","v":113,"vw":19.2357},{"c":19.28,"h":19.28,"l":19.24,"n":3,"o":19.24,"t":"2026-10-01T16:15:00Z","v":233,"vw":19.26},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-01T17:15:00Z","v":100,"vw":19.34},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-01T18:30:00Z","v":478,"vw":19.38},{"c":19.305,"h":19.305,"l":19.305,"n":1,"o":19.305,"t":"2026-10-01T18:45:00Z","v":104,"vw":19.305},{"c":19.3684,"h":19.3684,"l":19.3684,"n":2,"o":19.3684,"t":"2026-10-01T19:45:00Z","v":517,"vw":19.3684},{"c":19.11,"h":19.13,"l":18.99,"n":44,"o":19.04,"t":"2026-10-02T13:30:00Z","v":3196,"vw":19.080854},{"c":19.1,"h":19.2,"l":18.97,"n":57,"o":19.0607,"t":"2026-10-02T13:45:00Z","v":8244,"vw":19.056576},{"c":19.145,"h":19.145,"l":19.09,"n":31,"o":19.1,"t":"2026-10-02T14:00:00Z","v":2908,"vw":19.123522},{"c":19.1,"h":19.11,"l":19.07,"n":17,"o":19.1,"t":"2026-10-02T14:15:00Z","v":1962,"vw":19.086278},{"c":19.11,"h":19.11,"l":19,"n":75,"o":19.1,"t":"2026-10-02T14:30:00Z","v":8634,"vw":19.077058},{"c":19.06,"h":19.145,"l":18.98,"n":35,"o":19.145,"t":"2026-10-02T14:45:00Z","v":8744,"vw":19.107208},{"c":19,"h":19.09,"l":18.965,"n":51,"o":18.965,"t":"2026-10-02T15:00:00Z","v":8135,"vw":19.020965},{"c":18.895,"h":18.995,"l":18.87,"n":8,"o":18.9183,"t":"2026-10-02T15:15:00Z","v":1601,"vw":18.92471},{"c":19.06,"h":19.06,"l":18.895,"n":54,"o":18.895,"t":"2026-10-02T15:30:00Z","v":8461,"vw":18.984472},{"c":19.065,"h":19.065,"l":19.01,"n":58,"o":19.01,"t":"2026-10-02T16:00:00Z","v":6055,"vw":19.032093},{"c":18.97,"h":19.1057,"l":18.92,"n":19,"o":19.07,"t":"2026-10-02T16:15:00Z","v":2667,"vw":18.994368},{"c":19.02,"h":19.07,"l":18.97,"n":31,"o":18.97,"t":"2026-10-02T16:30:00Z","v":5037,"vw":19.022492},{"c":18.965,"h":19.06,"l":18.965,"n":16,"o":19.06,"t":"2026-10-02T16:45:00Z","v":1458,"vw":19.020959},{"c":19.07,"h":19.07,"l":18.98,"n":21,"o":19,"t":"2026-10-02T17:00:00Z","v":3046,"vw":19.01871},{"c":19.051,"h":19.06,"l":19.051,"n":2,"o":19.06,"t":"2026-10-02T17:15:00Z","v":800,"vw":19.0555},{"c":19,"h":19.055,"l":18.915,"n":63,"o":18.935,"t":"2026-10-02T17:30:00Z","v":9226,"vw":19.008561},{"c":19.06,"h":19.06,"l":18.97,"n":30,"o":19.06,"t":"2026-10-02T17:45:00Z","v":4402,"vw":18.993183},{"c":19.05,"h":19.05,"l":18.915,"n":43,"o":19.01,"t":"2026-10-02T18:00:00Z","v":5023,"vw":19.004102},{"c":18.995,"h":19.05,"l":18.98,"n":5,"o":19.05,"t":"2026-10-02T18:15:00Z","v":2020,"vw":19.014549},{"c":19.06,"h":19.06,"l":19.06,"n":13,"o":19.06,"t":"2026-10-02T18:30:00Z","v":2196,"vw":19.06},{"c":19.075,"h":19.075,"l":18.995,"n":38,"o":19.035,"t":"2026-10-02T18:45:00Z","v":6106,"vw":19.007652},{"c":19.03,"h":19.075,"l":19.0211,"n":7,"o":19.03,"t":"2026-10-02T19:00:00Z","v":1130,"vw":19.036188},{"c":19.075,"h":19.075,"l":19.075,"n":8,"o":19.075,"t":"2026-10-02T19:15:00Z","v":1692,"vw":19.075},{"c":19.09,"h":19.09,"l":19.08,"n":32,"o":19.08,"t":"2026-10-02T19:30:00Z","v":3510,"vw":19.08888},{"c":19.11,"h":19.13,"l":19.01,"n":151,"o":19.09,"t":"2026-10-02T19:45:00Z","v":20100,"vw":19.050053},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-02T20:00:00Z","v":162,"vw":19.14},{"c":19.33,"h":19.33,"l":19.25,"n":11,"o":19.25,"t":"2026-10-05T13:30:00Z","v":579,"vw":19.264456},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-05T14:00:00Z","v":400,"vw":19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-05T14:15:00Z","v":100,"vw":19.04},{"c":19.2619,"h":19.2619,"l":19.2619,"n":1,"o":19.2619,"t":"2026-10-05T15:00:00Z","v":104,"vw":19.2619},{"c":19.195,"h":19.2202,"l":19.12,"n":6,"o":19.21,"t":"2026-10-05T16:00:00Z","v":1694,"vw":19.204327},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-05T16:30:00Z","v":110,"vw":19.13},{"c":19.225,"h":19.3,"l":19.225,"n":6,"o":19.225,"t":"2026-10-05T18:30:00Z","v":569,"vw":19.260317},{"c":19.195,"h":19.195,"l":19.195,"n":1,"o":19.195,"t":"2026-10-05T19:00:00Z","v":423,"vw":19.195},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-05T19:15:00Z","v":385,"vw":19.24},{"c":19.296,"h":19.3,"l":19.29,"n":4,"o":19.3,"t":"2026-10-05T19:45:00Z","v":509,"vw":19.294902},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-05T20:00:00Z","v":191,"vw":19.29},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-06T08:15:00Z","v":200,"vw":19.3},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-06T13:15:00Z","v":179,"vw":19.48},{"c":19.3952,"h":19.57,"l":19.3863,"n":17,"o":19.57,"t":"2026-10-06T13:30:00Z","v":2909,"vw":19.515347},{"c":19.405,"h":19.405,"l":19.405,"n":4,"o":19.405,"t":"2026-10-06T13:45:00Z","v":703,"vw":19.405},{"c":19.44,"h":19.44,"l":19.42,"n":8,"o":19.42,"t":"2026-10-06T14:15:00Z","v":921,"vw":19.424396},{"c":19.44,"h":19.445,"l":19.44,"n":12,"o":19.445,"t":"2026-10-06T14:45:00Z","v":253,"vw":19.4425},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-06T15:00:00Z","v":108,"vw":19.45},{"c":19.37,"h":19.37,"l":19.2901,"n":8,"o":19.37,"t":"2026-10-06T15:15:00Z","v":719,"vw":19.336535},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-06T15:45:00Z","v":105,"vw":19.45},{"c":19.45,"h":19.45,"l":19.31,"n":7,"o":19.45,"t":"2026-10-06T16:00:00Z","v":367,"vw":19.404839},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-06T16:15:00Z","v":108,"vw":19.45},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-10-06T17:00:00Z","v":106,"vw":19.33},{"c":19.49,"h":19.495,"l":19.405,"n":94,"o":19.45,"t":"2026-10-06T17:15:00Z","v":73692,"vw":19.480324},{"c":19.49,"h":19.49,"l":19.405,"n":21,"o":19.45,"t":"2026-10-06T17:30:00Z","v":3558,"vw":19.478538},{"c":19.47,"h":19.63,"l":19.46,"n":27,"o":19.49,"t":"2026-10-06T17:45:00Z","v":3174,"vw":19.509763},{"c":19.535,"h":19.6,"l":19.47,"n":73,"o":19.505,"t":"2026-10-06T18:00:00Z","v":7452,"vw":19.492318},{"c":19.51,"h":19.575,"l":19.46,"n":127,"o":19.54,"t":"2026-10-06T18:15:00Z","v":9590,"vw":19.513428},{"c":19.45,"h":19.53,"l":19.44,"n":98,"o":19.525,"t":"2026-10-06T18:30:00Z","v":7347,"vw":19.475399},{"c":19.51,"h":19.515,"l":19.44,"n":175,"o":19.45,"t":"2026-10-06T18:45:00Z","v":16167,"vw":19.471524},{"c":19.5,"h":19.51,"l":19.46,"n":92,"o":19.48,"t":"2026-10-06T19:00:00Z","v":4495,"vw":19.481699},{"c":19.46,"h":19.51,"l":19.46,"n":64,"o":19.46,"t":"2026-10-06T19:15:00Z","v":5932,"vw":19.502629},{"c":19.475,"h":19.53,"l":19.41,"n":192,"o":19.5,"t":"2026-10-06T19:30:00Z","v":14873,"vw":19.444922},{"c":19.49,"h":19.49,"l":19.4292,"n":53,"o":19.4292,"t":"2026-10-06T19:45:00Z","v":4372,"vw":19.432775},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-07T10:15:00Z","v":406,"vw":19.29},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-07T12:00:00Z","v":100,"vw":19.29},{"c":19.32,"h":19.6,"l":19.32,"n":9,"o":19.52,"t":"2026-10-07T13:15:00Z","v":1935,"vw":19.430946},{"c":19.07,"h":19.34,"l":18.9,"n":152,"o":19.34,"t":"2026-10-07T13:30:00Z","v":123184,"vw":19.286867},{"c":19.0899,"h":19.09,"l":19.06,"n":21,"o":19.06,"t":"2026-10-07T13:45:00Z","v":3244,"vw":19.064416},{"c":19.14,"h":19.14,"l":19.08,"n":8,"o":19.08,"t":"2026-10-07T14:00:00Z","v":534,"vw":19.099005},{"c":19.07,"h":19.17,"l":19.045,"n":13,"o":19.17,"t":"2026-10-07T14:15:00Z","v":6622,"vw":19.150682},{"c":19.16,"h":19.16,"l":19.0888,"n":10,"o":19.0888,"t":"2026-10-07T14:30:00Z","v":2609,"vw":19.100383},{"c":19.13,"h":19.13,"l":19.1,"n":8,"o":19.1,"t":"2026-10-07T14:45:00Z","v":1179,"vw":19.127455},{"c":19.13,"h":19.27,"l":19.08,"n":45,"o":19.18,"t":"2026-10-07T15:30:00Z","v":12136,"vw":19.18115},{"c":19.15,"h":19.15,"l":19.085,"n":23,"o":19.14,"t":"2026-10-07T15:45:00Z","v":3105,"vw":19.141666},{"c":19.14,"h":19.22,"l":19.14,"n":14,"o":19.15,"t":"2026-10-07T16:00:00Z","v":2817,"vw":19.199286},{"c":19.17,"h":19.17,"l":19.14,"n":14,"o":19.14,"t":"2026-10-07T16:15:00Z","v":1700,"vw":19.152941},{"c":19.14,"h":19.23,"l":19.11,"n":34,"o":19.21,"t":"2026-10-07T17:15:00Z","v":5029,"vw":19.169747},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-07T17:30:00Z","v":100,"vw":19.27},{"c":19.16,"h":19.21,"l":19.14,"n":8,"o":19.15,"t":"2026-10-07T17:45:00Z","v":1938,"vw":19.184174},{"c":19.15,"h":19.2,"l":19.14,"n":27,"o":19.19,"t":"2026-10-07T18:00:00Z","v":2967,"vw":19.156601},{"c":19.16,"h":19.16,"l":19.16,"n":6,"o":19.16,"t":"2026-10-07T18:30:00Z","v":372,"vw":19.16},{"c":19.15,"h":19.151,"l":19.15,"n":3,"o":19.15,"t":"2026-10-07T18:45:00Z","v":458,"vw":19.150218},{"c":19.15,"h":19.15,"l":19.14,"n":5,"o":19.14,"t":"2026-10-07T19:45:00Z","v":297,"vw":19.145},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-07T20:00:00Z","v":133,"vw":19.11},{"c":18.68,"h":18.77,"l":18.5201,"n":51,"o":18.77,"t":"2026-10-08T13:30:00Z","v":16936,"vw":18.68782},{"c":18.57,"h":18.63,"l":18.52,"n":56,"o":18.625,"t":"2026-10-08T13:45:00Z","v":15353,"vw":18.559174},{"c":18.52,"h":18.64,"l":18.5,"n":94,"o":18.64,"t":"2026-10-08T14:00:00Z","v":17364,"vw":18.529176},{"c":18.5,"h":18.61,"l":18.4,"n":114,"o":18.51,"t":"2026-10-08T14:15:00Z","v":28681,"vw":18.515323},{"c":18.5,"h":18.63,"l":18.47,"n":234,"o":18.54,"t":"2026-10-08T14:30:00Z","v":31735,"vw":18.520116},{"c":18.52,"h":18.58,"l":18.48,"n":55,"o":18.5,"t":"2026-10-08T14:45:00Z","v":12823,"vw":18.519789},{"c":18.465,"h":18.53,"l":18.45,"n":51,"o":18.5,"t":"2026-10-08T15:00:00Z","v":14643,"vw":18.480477},{"c":18.47,"h":18.5,"l":18.45,"n":47,"o":18.48,"t":"2026-10-08T15:15:00Z","v":4467,"vw":18.482667},{"c":18.46,"h":18.6044,"l":18.44,"n":103,"o":18.47,"t":"2026-10-08T15:30:00Z","v":25519,"vw":18.479653},{"c":18.45,"h":18.46,"l":18.45,"n":7,"o":18.46,"t":"2026-10-08T15:45:00Z","v":764,"vw":18.454186},{"c":18.47,"h":18.51,"l":18.44,"n":137,"o":18.44,"t":"2026-10-08T16:00:00Z","v":19422,"vw":18.474716},{"c":18.51,"h":18.52,"l":18.5,"n":23,"o":18.51,"t":"2026-10-08T16:15:00Z","v":2027,"vw":18.506713},{"c":18.5475,"h":18.565,"l":18.5475,"n":6,"o":18.565,"t":"2026-10-08T16:30:00Z","v":520,"vw":18.551},{"c":18.5001,"h":18.565,"l":18.48,"n":48,"o":18.53,"t":"2026-10-08T16:45:00Z","v":3218,"vw":18.515457},{"c":18.47,"h":18.54,"l":18.44,"n":68,"o":18.51,"t":"2026-10-08T17:00:00Z","v":11561,"vw":18.486333},{"c":18.48,"h":18.5625,"l":18.46,"n":280,"o":18.5,"t":"2026-10-08T17:15:00Z","v":29271,"vw":18.502679},{"c":18.56,"h":18.56,"l":18.49,"n":77,"o":18.54,"t":"2026-10-08T17:30:00Z","v":23473,"vw":18.519981},{"c":18.51,"h":18.55,"l":18.46,"n":111,"o":18.55,"t":"2026-10-08T17:45:00Z","v":15027,"vw":18.498376},{"c":18.48,"h":18.61,"l":18.46,"n":104,"o":18.51,"t":"2026-10-08T18:00:00Z","v":15832,"vw":18.511515},{"c":18.51,"h":18.58,"l":18.49,"n":69,"o":18.54,"t":"2026-10-08T18:15:00Z","v":27323,"vw":18.532302},{"c":18.56,"h":18.61,"l":18.53,"n":305,"o":18.545,"t":"2026-10-08T18:30:00Z","v":56281,"vw":18.5651},{"c":18.48,"h":18.635,"l":18.48,"n":240,"o":18.56,"t":"2026-10-08T18:45:00Z","v":39687,"vw":18.570335},{"c":18.56,"h":18.56,"l":18.5,"n":16,"o":18.56,"t":"2026-10-08T19:00:00Z","v":1837,"vw":18.549194},{"c":18.54,"h":18.57,"l":18.53,"n":21,"o":18.56,"t":"2026-10-08T19:15:00Z","v":4595,"vw":18.553024},{"c":18.57,"h":18.62,"l":18.54,"n":181,"o":18.54,"t":"2026-10-08T19:30:00Z","v":40561,"vw":18.574106},{"c":18.57,"h":18.64,"l":18.54,"n":154,"o":18.54,"t":"2026-10-08T19:45:00Z","v":21067,"vw":18.568762},{"c":18.64,"h":18.64,"l":18.64,"n":5,"o":18.64,"t":"2026-10-08T20:00:00Z","v":202,"vw":18.64},{"c":18.71,"h":18.74,"l":18.5603,"n":13,"o":18.74,"t":"2026-10-09T13:30:00Z","v":7473,"vw":18.672466},{"c":18.671,"h":18.73,"l":18.62,"n":51,"o":18.62,"t":"2026-10-09T13:45:00Z","v":41225,"vw":18.677135},{"c":18.74,"h":18.74,"l":18.66,"n":37,"o":18.73,"t":"2026-10-09T14:00:00Z","v":9492,"vw":18.708585},{"c":18.69,"h":18.71,"l":18.69,"n":5,"o":18.71,"t":"2026-10-09T14:15:00Z","v":486,"vw":18.702462},{"c":18.69,"h":18.71,"l":18.69,"n":15,"o":18.71,"t":"2026-10-09T14:30:00Z","v":6114,"vw":18.709005},{"c":18.68,"h":18.72,"l":18.64,"n":38,"o":18.6945,"t":"2026-10-09T15:15:00Z","v":7541,"vw":18.680381},{"c":18.71,"h":18.73,"l":18.68,"n":11,"o":18.68,"t":"2026-10-09T15:45:00Z","v":1480,"vw":18.710789},{"c":18.71,"h":18.71,"l":18.71,"n":8,"o":18.71,"t":"2026-10-09T16:00:00Z","v":1404,"vw":18.71},{"c":18.67,"h":18.69,"l":18.66,"n":16,"o":18.69,"t":"2026-10-09T16:15:00Z","v":2615,"vw":18.665772},{"c":18.72,"h":18.73,"l":18.67,"n":16,"o":18.6851,"t":"2026-10-09T16:45:00Z","v":5986,"vw":18.702203},{"c":18.7,"h":18.71,"l":18.7,"n":7,"o":18.71,"t":"2026-10-09T17:30:00Z","v":694,"vw":18.705008},{"c":18.725,"h":18.725,"l":18.725,"n":1,"o":18.725,"t":"2026-10-09T18:45:00Z","v":648,"vw":18.725},{"c":18.74,"h":18.74,"l":18.71,"n":6,"o":18.72,"t":"2026-10-09T19:15:00Z","v":4763,"vw":18.722769},{"c":18.72,"h":18.7383,"l":18.72,"n":7,"o":18.735,"t":"2026-10-09T19:30:00Z","v":2369,"vw":18.733514},{"c":18.72,"h":18.75,"l":18.72,"n":12,"o":18.75,"t":"2026-10-09T19:45:00Z","v":1594,"vw":18.728958},{"c":18.72,"h":18.72,"l":18.72,"n":5,"o":18.72,"t":"2026-10-12T08:00:00Z","v":510,"vw":18.72},{"c":18.49,"h":18.67,"l":18.47,"n":35,"o":18.67,"t":"2026-10-12T13:30:00Z","v":31329,"vw":18.51817},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-12T13:45:00Z","v":153,"vw":18.51},{"c":18.53,"h":18.55,"l":18.48,"n":31,"o":18.5,"t":"2026-10-12T14:00:00Z","v":11913,"vw":18.504723},{"c":18.51,"h":18.55,"l":18.5,"n":4,"o":18.55,"t":"2026-10-12T14:15:00Z","v":4101,"vw":18.524634},{"c":18.53,"h":18.57,"l":18.5,"n":15,"o":18.51,"t":"2026-10-12T14:30:00Z","v":5838,"vw":18.53542},{"c":18.565,"h":18.58,"l":18.48,"n":107,"o":18.58,"t":"2026-10-12T14:45:00Z","v":45218,"vw":18.527862},{"c":18.54,"h":18.54,"l":18.5,"n":6,"o":18.5,"t":"2026-10-12T15:00:00Z","v":393,"vw":18.52},{"c":18.5,"h":18.55,"l":18.44,"n":60,"o":18.45,"t":"2026-10-12T15:15:00Z","v":14185,"vw":18.498859},{"c":18.53,"h":18.53,"l":18.46,"n":21,"o":18.5,"t":"2026-10-12T15:30:00Z","v":12698,"vw":18.493496},{"c":18.52,"h":18.53,"l":18.5,"n":4,"o":18.5,"t":"2026-10-12T15:45:00Z","v":2220,"vw":18.511364},{"c":18.54,"h":18.54,"l":18.51,"n":3,"o":18.51,"t":"2026-10-12T16:00:00Z","v":4003,"vw":18.525},{"c":18.53,"h":18.53,"l":18.53,"n":5,"o":18.53,"t":"2026-10-12T17:00:00Z","v":300,"vw":18.53},{"c":18.51,"h":18.51,"l":18.47,"n":39,"o":18.5,"t":"2026-10-12T18:00:00Z","v":9565,"vw":18.487454},{"c":18.5282,"h":18.5282,"l":18.5,"n":4,"o":18.5,"t":"2026-10-12T18:15:00Z","v":2265,"vw":18.501512},{"c":18.5005,"h":18.5005,"l":18.5005,"n":1,"o":18.5005,"t":"2026-10-12T18:45:00Z","v":171,"vw":18.5005},{"c":18.505,"h":18.505,"l":18.505,"n":2,"o":18.505,"t":"2026-10-12T19:00:00Z","v":200,"vw":18.505},{"c":18.4801,"h":18.4801,"l":18.4801,"n":5,"o":18.4801,"t":"2026-10-12T19:15:00Z","v":150,"vw":18.4801},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-10-12T19:45:00Z","v":311,"vw":18.48},{"c":18.3,"h":18.37,"l":18.3,"n":5,"o":18.37,"t":"2026-10-13T13:30:00Z","v":2513,"vw":18.317759},{"c":18.04,"h":18.25,"l":18.04,"n":89,"o":18.25,"t":"2026-10-13T13:45:00Z","v":19691,"vw":18.068082},{"c":18.055,"h":18.055,"l":18.04,"n":12,"o":18.05,"t":"2026-10-13T14:00:00Z","v":1221,"vw":18.049545},{"c":18.2382,"h":18.2382,"l":18.2382,"n":1,"o":18.2382,"t":"2026-10-13T14:15:00Z","v":304,"vw":18.2382},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-13T14:45:00Z","v":149,"vw":18.15},{"c":18.24,"h":18.24,"l":18.13,"n":23,"o":18.18,"t":"2026-10-13T15:00:00Z","v":2465,"vw":18.166923},{"c":18.0847,"h":18.0847,"l":18.0847,"n":5,"o":18.0847,"t":"2026-10-13T16:00:00Z","v":204,"vw":18.0847},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-13T16:30:00Z","v":150,"vw":18.1},{"c":18.13,"h":18.13,"l":18.13,"n":3,"o":18.13,"t":"2026-10-13T16:45:00Z","v":174,"vw":18.13},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-13T18:15:00Z","v":100,"vw":18.08},{"c":18.2019,"h":18.2019,"l":18.09,"n":5,"o":18.09,"t":"2026-10-13T18:30:00Z","v":801,"vw":18.153943},{"c":18.099,"h":18.1,"l":18.099,"n":6,"o":18.1,"t":"2026-10-13T19:00:00Z","v":923,"vw":18.099848},{"c":18.18,"h":18.18,"l":18.12,"n":31,"o":18.12,"t":"2026-10-13T19:30:00Z","v":1870,"vw":18.148934},{"c":18.09,"h":18.17,"l":18.09,"n":38,"o":18.13,"t":"2026-10-13T19:45:00Z","v":4145,"vw":18.138488},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T08:00:00Z","v":600,"vw":18.05},{"c":17.79,"h":17.8,"l":17.62,"n":152,"o":17.79,"t":"2026-10-14T13:30:00Z","v":37014,"vw":17.727753},{"c":17.76,"h":17.8,"l":17.74,"n":35,"o":17.74,"t":"2026-10-14T13:45:00Z","v":4353,"vw":17.766759},{"c":17.78,"h":17.79,"l":17.7225,"n":49,"o":17.725,"t":"2026-10-14T14:00:00Z","v":5929,"vw":17.761178},{"c":17.76,"h":17.77,"l":17.71,"n":59,"o":17.77,"t":"2026-10-14T14:15:00Z","v":7807,"vw":17.752815},{"c":17.725,"h":17.76,"l":17.71,"n":60,"o":17.715,"t":"2026-10-14T14:30:00Z","v":5885,"vw":17.733336},{"c":17.74,"h":17.75,"l":17.72,"n":22,"o":17.725,"t":"2026-10-14T14:45:00Z","v":3399,"vw":17.732993},{"c":17.7,"h":17.74,"l":17.7,"n":73,"o":17.72,"t":"2026-10-14T15:00:00Z","v":8214,"vw":17.726303},{"c":17.74,"h":17.76,"l":17.71,"n":41,"o":17.72,"t":"2026-10-14T15:15:00Z","v":4504,"vw":17.732},{"c":17.7025,"h":17.7768,"l":17.695,"n":47,"o":17.7768,"t":"2026-10-14T15:30:00Z","v":3670,"vw":17.721105},{"c":17.69,"h":17.73,"l":17.6848,"n":56,"o":17.7025,"t":"2026-10-14T15:45:00Z","v":3768,"vw":17.707454},{"c":17.69,"h":17.73,"l":17.6776,"n":64,"o":17.69,"t":"2026-10-14T16:00:00Z","v":6103,"vw":17.705662},{"c":17.6925,"h":17.73,"l":17.69,"n":49,"o":17.69,"t":"2026-10-14T16:15:00Z","v":4699,"vw":17.707154},{"c":17.7025,"h":17.73,"l":17.69,"n":45,"o":17.69,"t":"2026-10-14T16:30:00Z","v":4663,"vw":17.714031},{"c":17.72,"h":17.74,"l":17.7,"n":43,"o":17.7025,"t":"2026-10-14T16:45:00Z","v":3928,"vw":17.716814},{"c":17.7,"h":17.73,"l":17.695,"n":48,"o":17.7075,"t":"2026-10-14T17:00:00Z","v":5355,"vw":17.716858},{"c":17.7075,"h":17.73,"l":17.7,"n":40,"o":17.7,"t":"2026-10-14T17:15:00Z","v":4471,"vw":17.71858},{"c":17.705,"h":17.73,"l":17.7,"n":48,"o":17.7075,"t":"2026-10-14T17:30:00Z","v":4421,"vw":17.718092},{"c":17.71,"h":17.72,"l":17.7,"n":53,"o":17.7,"t":"2026-10-14T17:45:00Z","v":5251,"vw":17.71},{"c":17.69,"h":17.7,"l":17.68,"n":23,"o":17.68,"t":"2026-10-14T18:00:00Z","v":3098,"vw":17.686474},{"c":17.715,"h":17.74,"l":17.69,"n":49,"o":17.69,"t":"2026-10-14T18:15:00Z","v":4724,"vw":17.717233},{"c":17.7175,"h":17.74,"l":17.7125,"n":71,"o":17.7125,"t":"2026-10-14T18:30:00Z","v":11493,"vw":17.7276},{"c":17.72,"h":17.73,"l":17.715,"n":35,"o":17.7175,"t":"2026-10-14T18:45:00Z","v":4115,"vw":17.719381},{"c":17.69,"h":17.73,"l":17.69,"n":22,"o":17.71,"t":"2026-10-14T19:00:00Z","v":2863,"vw":17.714699},{"c":17.7,"h":17.73,"l":17.69,"n":37,"o":17.69,"t":"2026-10-14T19:15:00Z","v":4837,"vw":17.714811},{"c":17.7,"h":17.79,"l":17.7,"n":41,"o":17.74,"t":"2026-10-14T19:30:00Z","v":9250,"vw":17.716095},{"c":17.66,"h":17.72,"l":17.66,"n":69,"o":17.7,"t":"2026-10-14T19:45:00Z","v":10877,"vw":17.702085},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-14T20:00:00Z","v":1424,"vw":17.74},{"c":17.77,"h":17.88,"l":17.71,"n":89,"o":17.88,"t":"2026-10-15T13:30:00Z","v":6353,"vw":17.782652},{"c":17.77,"h":17.77,"l":17.755,"n":26,"o":17.755,"t":"2026-10-15T13:45:00Z","v":3717,"vw":17.76277},{"c":17.85,"h":17.87,"l":17.77,"n":134,"o":17.77,"t":"2026-10-15T14:00:00Z","v":12273,"vw":17.844474},{"c":17.84,"h":17.89,"l":17.805,"n":97,"o":17.86,"t":"2026-10-15T14:15:00Z","v":6808,"vw":17.834243},{"c":17.7801,"h":17.85,"l":17.7801,"n":63,"o":17.81,"t":"2026-10-15T14:30:00Z","v":9473,"vw":17.808227},{"c":17.88,"h":17.89,"l":17.81,"n":89,"o":17.81,"t":"2026-10-15T14:45:00Z","v":10917,"vw":17.839608},{"c":17.88,"h":17.89,"l":17.84,"n":61,"o":17.85,"t":"2026-10-15T15:00:00Z","v":10636,"vw":17.860487},{"c":17.84,"h":17.93,"l":17.83,"n":12,"o":17.93,"t":"2026-10-15T15:15:00Z","v":2290,"vw":17.855825},{"c":17.86,"h":17.865,"l":17.84,"n":14,"o":17.865,"t":"2026-10-15T15:30:00Z","v":3220,"vw":17.850168},{"c":17.85,"h":17.89,"l":17.84,"n":33,"o":17.84,"t":"2026-10-15T15:45:00Z","v":3795,"vw":17.855298},{"c":17.88,"h":17.89,"l":17.85,"n":22,"o":17.87,"t":"2026-10-15T16:00:00Z","v":4940,"vw":17.87468},{"c":17.88,"h":17.88,"l":17.81,"n":40,"o":17.83,"t":"2026-10-15T16:15:00Z","v":6840,"vw":17.850145},{"c":17.88,"h":17.91,"l":17.83,"n":88,"o":17.85,"t":"2026-10-15T16:45:00Z","v":14908,"vw":17.862537},{"c":17.85,"h":17.89,"l":17.84,"n":43,"o":17.845,"t":"2026-10-15T17:00:00Z","v":7400,"vw":17.870166},{"c":17.87,"h":17.87,"l":17.85,"n":13,"o":17.85,"t":"2026-10-15T17:15:00Z","v":3130,"vw":17.859371},{"c":17.88,"h":17.88,"l":17.85,"n":36,"o":17.85,"t":"2026-10-15T17:30:00Z","v":3921,"vw":17.862691},{"c":17.86,"h":17.9,"l":17.84,"n":40,"o":17.88,"t":"2026-10-15T17:45:00Z","v":8214,"vw":17.870637},{"c":17.87,"h":17.87,"l":17.86,"n":18,"o":17.86,"t":"2026-10-15T18:00:00Z","v":2677,"vw":17.863261},{"c":17.855,"h":17.89,"l":17.82,"n":18,"o":17.88,"t":"2026-10-15T18:15:00Z","v":2850,"vw":17.864965},{"c":17.86,"h":17.88,"l":17.85,"n":17,"o":17.85,"t":"2026-10-15T18:30:00Z","v":1791,"vw":17.869286},{"c":17.855,"h":17.9,"l":17.855,"n":95,"o":17.87,"t":"2026-10-15T18:45:00Z","v":9125,"vw":17.8786},{"c":17.88,"h":17.9,"l":17.855,"n":30,"o":17.855,"t":"2026-10-15T19:00:00Z","v":4908,"vw":17.876447},{"c":17.9,"h":17.905,"l":17.9,"n":35,"o":17.9,"t":"2026-10-15T19:15:00Z","v":4382,"vw":17.901513},{"c":17.91,"h":17.91,"l":17.9,"n":75,"o":17.9,"t":"2026-10-15T19:30:00Z","v":8268,"vw":17.901969},{"c":17.9,"h":17.97,"l":17.89,"n":100,"o":17.97,"t":"2026-10-15T19:45:00Z","v":7430,"vw":17.900884},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T08:00:00Z","v":740,"vw":17.89},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-16T13:30:00Z","v":402,"vw":17.98},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-16T14:00:00Z","v":162,"vw":17.75},{"c":17.9512,"h":17.9512,"l":17.9512,"n":1,"o":17.9512,"t":"2026-10-16T14:15:00Z","v":450,"vw":17.9512},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T15:00:00Z","v":200,"vw":17.85},{"c":17.75,"h":17.75,"l":17.73,"n":6,"o":17.73,"t":"2026-10-16T16:45:00Z","v":633,"vw":17.733333},{"c":17.84,"h":17.845,"l":17.84,"n":4,"o":17.845,"t":"2026-10-16T17:00:00Z","v":296,"vw":17.842909},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-16T17:15:00Z","v":202,"vw":17.71},{"c":17.8003,"h":17.8003,"l":17.8003,"n":1,"o":17.8003,"t":"2026-10-16T17:30:00Z","v":500,"vw":17.8003},{"c":17.6602,"h":17.825,"l":17.66,"n":11,"o":17.825,"t":"2026-10-16T17:45:00Z","v":6280,"vw":17.678796},{"c":17.715,"h":17.725,"l":17.65,"n":5,"o":17.725,"t":"2026-10-16T18:00:00Z","v":3089,"vw":17.695855},{"c":17.715,"h":17.715,"l":17.715,"n":2,"o":17.715,"t":"2026-10-16T18:15:00Z","v":200,"vw":17.715},{"c":17.65,"h":17.655,"l":17.65,"n":8,"o":17.655,"t":"2026-10-16T19:00:00Z","v":1570,"vw":17.652861},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T19:15:00Z","v":2600,"vw":17.7},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-16T19:45:00Z","v":587,"vw":17.65},{"c":17.82,"h":17.94,"l":17.78,"n":150,"o":17.78,"t":"2026-10-19T13:30:00Z","v":27795,"vw":17.822813},{"c":17.8001,"h":17.83,"l":17.79,"n":104,"o":17.82,"t":"2026-10-19T13:45:00Z","v":15252,"vw":17.810878},{"c":17.8,"h":17.81,"l":17.77,"n":145,"o":17.805,"t":"2026-10-19T14:00:00Z","v":15924,"vw":17.780833},{"c":17.76,"h":17.815,"l":17.76,"n":80,"o":17.8,"t":"2026-10-19T14:15:00Z","v":8799,"vw":17.799596},{"c":17.735,"h":17.835,"l":17.725,"n":176,"o":17.76,"t":"2026-10-19T14:30:00Z","v":21669,"vw":17.755444},{"c":17.76,"h":17.765,"l":17.735,"n":90,"o":17.735,"t":"2026-10-19T14:45:00Z","v":10572,"vw":17.748689},{"c":17.75,"h":17.77,"l":17.745,"n":71,"o":17.76,"t":"2026-10-19T15:00:00Z","v":12674,"vw":17.762731},{"c":17.79,"h":17.81,"l":17.74,"n":113,"o":17.75,"t":"2026-10-19T15:15:00Z","v":12922,"vw":17.765781},{"c":17.78,"h":17.795,"l":17.765,"n":56,"o":17.79,"t":"2026-10-19T15:30:00Z","v":9744,"vw":17.779136},{"c":17.77,"h":17.785,"l":17.76,"n":61,"o":17.77,"t":"2026-10-19T15:45:00Z","v":7333,"vw":17.766149},{"c":17.75,"h":17.77,"l":17.74,"n":50,"o":17.77,"t":"2026-10-19T16:00:00Z","v":5532,"vw":17.756104},{"c":17.77,"h":17.77,"l":17.74,"n":92,"o":17.75,"t":"2026-10-19T16:15:00Z","v":14437,"vw":17.754736},{"c":17.75,"h":17.775,"l":17.75,"n":170,"o":17.775,"t":"2026-10-19T16:30:00Z","v":17449,"vw":17.76427},{"c":17.75,"h":17.77,"l":17.74,"n":51,"o":17.77,"t":"2026-10-19T16:45:00Z","v":7530,"vw":17.748625},{"c":17.72,"h":17.73,"l":17.72,"n":14,"o":17.72,"t":"2026-10-19T17:00:00Z","v":1100,"vw":17.72125},{"c":17.73,"h":17.745,"l":17.72,"n":53,"o":17.72,"t":"2026-10-19T17:15:00Z","v":6167,"vw":17.729044},{"c":17.73,"h":17.74,"l":17.73,"n":33,"o":17.73,"t":"2026-10-19T17:30:00Z","v":4418,"vw":17.734318},{"c":17.73,"h":17.74,"l":17.72,"n":44,"o":17.73,"t":"2026-10-19T17:45:00Z","v":5445,"vw":17.730382},{"c":17.73,"h":17.735,"l":17.72,"n":58,"o":17.73,"t":"2026-10-19T18:00:00Z","v":9651,"vw":17.730856},{"c":17.72,"h":17.7399,"l":17.72,"n":63,"o":17.73,"t":"2026-10-19T18:15:00Z","v":9923,"vw":17.727615},{"c":17.64,"h":17.7299,"l":17.605,"n":178,"o":17.72,"t":"2026-10-19T18:30:00Z","v":22090,"vw":17.667388},{"c":17.7,"h":17.76,"l":17.64,"n":169,"o":17.64,"t":"2026-10-19T18:45:00Z","v":21540,"vw":17.689991},{"c":17.7207,"h":17.745,"l":17.64,"n":174,"o":17.7,"t":"2026-10-19T19:00:00Z","v":34944,"vw":17.693469},{"c":17.7,"h":17.83,"l":17.66,"n":143,"o":17.735,"t":"2026-10-19T19:15:00Z","v":25908,"vw":17.710375},{"c":17.71,"h":17.735,"l":17.69,"n":145,"o":17.7,"t":"2026-10-19T19:30:00Z","v":24193,"vw":17.714815},{"c":17.64,"h":17.79,"l":17.64,"n":218,"o":17.71,"t":"2026-10-19T19:45:00Z","v":41510,"vw":17.725799},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T20:00:00Z","v":436,"vw":17.65},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-20T13:30:00Z","v":677,"vw":18.17},{"c":18.23,"h":18.24,"l":18.2,"n":7,"o":18.2,"t":"2026-10-20T13:45:00Z","v":908,"vw":18.224956},{"c":18.22,"h":18.27,"l":18.22,"n":4,"o":18.27,"t":"2026-10-20T14:15:00Z","v":1000,"vw":18.225556},{"c":18.4499,"h":18.4499,"l":18.2,"n":26,"o":18.2099,"t":"2026-10-20T14:30:00Z","v":8138,"vw":18.245918},{"c":18.2956,"h":18.2956,"l":18.2956,"n":1,"o":18.2956,"t":"2026-10-20T14:45:00Z","v":500,"vw":18.2956},{"c":18.17,"h":18.19,"l":18.12,"n":16,"o":18.17,"t":"2026-10-20T15:15:00Z","v":927,"vw":18.158741},{"c":18.25,"h":18.28,"l":18.22,"n":9,"o":18.22,"t":"2026-10-20T15:30:00Z","v":607,"vw":18.249851},{"c":18.1801,"h":18.25,"l":18.1801,"n":3,"o":18.25,"t":"2026-10-20T15:45:00Z","v":663,"vw":18.19175},{"c":18.2468,"h":18.2468,"l":18.2468,"n":1,"o":18.2468,"t":"2026-10-20T16:00:00Z","v":137,"vw":18.2468},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-20T16:30:00Z","v":162,"vw":18.22},{"c":18.2219,"h":18.2391,"l":18.2219,"n":3,"o":18.2391,"t":"2026-10-20T16:45:00Z","v":248,"vw":18.232136},{"c":18.215,"h":18.2325,"l":18.215,"n":3,"o":18.2325,"t":"2026-10-20T17:00:00Z","v":301,"vw":18.226667},{"c":18.25,"h":18.25,"l":18.22,"n":8,"o":18.22,"t":"2026-10-20T17:15:00Z","v":1800,"vw":18.248283},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-20T17:45:00Z","v":383,"vw":18.215},{"c":18.215,"h":18.215,"l":18.215,"n":2,"o":18.215,"t":"2026-10-20T18:00:00Z","v":750,"vw":18.215},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-20T18:15:00Z","v":150,"vw":18.22},{"c":18.249,"h":18.249,"l":18.249,"n":2,"o":18.249,"t":"2026-10-20T18:30:00Z","v":133,"vw":18.249},{"c":18.2164,"h":18.2164,"l":18.2164,"n":1,"o":18.2164,"t":"2026-10-20T18:45:00Z","v":547,"vw":18.2164},{"c":18.23,"h":18.3,"l":18.2,"n":35,"o":18.2,"t":"2026-10-20T19:00:00Z","v":9550,"vw":18.245871},{"c":18.31,"h":18.31,"l":18.22,"n":7,"o":18.22,"t":"2026-10-20T19:15:00Z","v":521,"vw":18.254},{"c":18.34,"h":18.34,"l":18.22,"n":17,"o":18.22,"t":"2026-10-20T19:45:00Z","v":1239,"vw":18.258122},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T20:00:00Z","v":128,"vw":18.18},{"c":18.18,"h":18.29,"l":18.18,"n":8,"o":18.29,"t":"2026-10-21T13:30:00Z","v":1176,"vw":18.259945},{"c":18.2,"h":18.215,"l":18.11,"n":41,"o":18.11,"t":"2026-10-21T13:45:00Z","v":7031,"vw":18.173686},{"c":18.17,"h":18.17,"l":18.16,"n":6,"o":18.17,"t":"2026-10-21T14:00:00Z","v":1389,"vw":18.169231},{"c":18.14,"h":18.2,"l":18.14,"n":11,"o":18.15,"t":"2026-10-21T14:30:00Z","v":773,"vw":18.162857},{"c":18.27,"h":18.27,"l":18.17,"n":21,"o":18.17,"t":"2026-10-21T15:15:00Z","v":7202,"vw":18.2367},{"c":18.2,"h":18.2,"l":18.18,"n":12,"o":18.18,"t":"2026-10-21T15:30:00Z","v":2567,"vw":18.189633},{"c":18.2,"h":18.24,"l":18.19,"n":7,"o":18.24,"t":"2026-10-21T15:45:00Z","v":3487,"vw":18.221061},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-21T17:15:00Z","v":500,"vw":18.31},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-21T18:15:00Z","v":100,"vw":18.18},{"c":18.175,"h":18.175,"l":18.175,"n":1,"o":18.175,"t":"2026-10-21T19:00:00Z","v":227,"vw":18.175},{"c":18.1,"h":18.15,"l":18.1,"n":71,"o":18.12,"t":"2026-10-21T19:15:00Z","v":27962,"vw":18.112781},{"c":18.1,"h":18.16,"l":18.09,"n":312,"o":18.15,"t":"2026-10-21T19:45:00Z","v":80586,"vw":18.110999},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T20:00:00Z","v":100,"vw":18.1},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-22T08:00:00Z","v":900,"vw":18.05},{"c":17.78,"h":17.78,"l":17.53,"n":4,"o":17.53,"t":"2026-10-22T13:15:00Z","v":2670,"vw":17.697004},{"c":17.72,"h":17.9,"l":17.51,"n":31,"o":17.51,"t":"2026-10-22T13:30:00Z","v":135996,"vw":17.779531},{"c":17.605,"h":17.76,"l":17.57,"n":36,"o":17.61,"t":"2026-10-22T13:45:00Z","v":11600,"vw":17.629955},{"c":17.69,"h":17.71,"l":17.58,"n":10,"o":17.58,"t":"2026-10-22T14:00:00Z","v":1257,"vw":17.601878},{"c":17.7299,"h":17.7299,"l":17.6,"n":7,"o":17.6,"t":"2026-10-22T14:15:00Z","v":10166,"vw":17.726128},{"c":17.6,"h":17.615,"l":17.6,"n":10,"o":17.615,"t":"2026-10-22T14:30:00Z","v":1345,"vw":17.613832},{"c":17.63,"h":17.755,"l":17.61,"n":10,"o":17.61,"t":"2026-10-22T14:45:00Z","v":1142,"vw":17.645455},{"c":17.72,"h":17.73,"l":17.72,"n":4,"o":17.725,"t":"2026-10-22T15:00:00Z","v":1900,"vw":17.728684},{"c":17.645,"h":17.735,"l":17.64,"n":9,"o":17.72,"t":"2026-10-22T15:15:00Z","v":2908,"vw":17.714577},{"c":17.56,"h":17.645,"l":17.53,"n":22,"o":17.645,"t":"2026-10-22T15:30:00Z","v":1876,"vw":17.575503},{"c":17.74,"h":17.74,"l":17.5954,"n":4,"o":17.5954,"t":"2026-10-22T15:45:00Z","v":564,"vw":17.658759},{"c":17.7,"h":17.74,"l":17.7,"n":3,"o":17.74,"t":"2026-10-22T16:00:00Z","v":203,"vw":17.72},{"c":17.7,"h":17.74,"l":17.69,"n":3,"o":17.69,"t":"2026-10-22T16:15:00Z","v":300,"vw":17.71},{"c":17.61,"h":17.7,"l":17.58,"n":20,"o":17.7,"t":"2026-10-22T16:30:00Z","v":1888,"vw":17.611903},{"c":17.69,"h":17.8247,"l":17.505,"n":40,"o":17.53,"t":"2026-10-22T16:45:00Z","v":3486,"vw":17.594644},{"c":17.52,"h":17.52,"l":17.5,"n":56,"o":17.52,"t":"2026-10-22T17:00:00Z","v":3081,"vw":17.5084},{"c":17.58,"h":17.59,"l":17.51,"n":18,"o":17.59,"t":"2026-10-22T17:30:00Z","v":1209,"vw":17.535455},{"c":17.53,"h":17.605,"l":17.51,"n":178,"o":17.57,"t":"2026-10-22T17:45:00Z","v":22924,"vw":17.535131},{"c":17.51,"h":17.535,"l":17.51,"n":39,"o":17.51,"t":"2026-10-22T18:00:00Z","v":7650,"vw":17.513589},{"c":17.5001,"h":17.51,"l":17.5,"n":32,"o":17.51,"t":"2026-10-22T18:15:00Z","v":3580,"vw":17.508952},{"c":17.515,"h":17.52,"l":17.5054,"n":15,"o":17.5054,"t":"2026-10-22T18:30:00Z","v":3855,"vw":17.518157},{"c":17.51,"h":17.545,"l":17.51,"n":31,"o":17.515,"t":"2026-10-22T18:45:00Z","v":5855,"vw":17.519032},{"c":17.57,"h":17.57,"l":17.5,"n":9,"o":17.5,"t":"2026-10-22T19:00:00Z","v":2342,"vw":17.531111},{"c":17.524,"h":17.524,"l":17.5,"n":15,"o":17.515,"t":"2026-10-22T19:15:00Z","v":1014,"vw":17.517581},{"c":17.5,"h":17.595,"l":17.5,"n":34,"o":17.595,"t":"2026-10-22T19:45:00Z","v":1957,"vw":17.53621},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T22:00:00Z","v":222,"vw":18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":25.948204440016212,"iv":1.3452926746827132,"gamma":0.04227166544649437,"theta":-0.032437887095285035,"vega":0.013785815390991411,"rho":0.0022454305523739943,"breakevenPct":51.84688251437836},{"delta":0.25,"premium":0.6264114172650815,"strike":21.943543309396738,"iv":0.9730111719267412,"gamma":0.06645519083443702,"theta":-0.026772741775480866,"vega":0.015640311482187592,"rho":0.00291840952769102,"breakevenPct":28.971169866638977},{"delta":0.3,"premium":0.6665684867400851,"strike":20.3372605303966,"iv":0.8026085485378488,"gamma":0.08880151729411541,"theta":-0.024192375427774443,"vega":0.017082024263443702,"rho":0.0035622212991902246,"breakevenPct":20.021880097923912},{"delta":0.35,"premium":0.7244813176385497,"strike":19.340249098152672,"iv":0.6962681450986296,"gamma":0.1084961402353393,"theta":-0.022521766409229954,"vega":0.01818563082839273,"rho":0.004194203585750958,"breakevenPct":14.655602375949833},{"delta":0.4,"premium":0.8017414091483679,"strike":18.70433480486647,"iv":0.6328831497625618,"gamma":0.12388124014842736,"theta":-0.02141733881443108,"vega":0.018892259726800406,"rho":0.00481450394748461,"breakevenPct":11.463292651513354},{"delta":0.45,"premium":0.8890599170156731,"strike":18.20537190276758,"iv":0.5873274551503592,"gamma":0.13678770318555647,"theta":-0.02053596723043529,"vega":0.019387713848861204,"rho":0.005428933579016277,"breakevenPct":9.111038970190036},{"delta":0.5,"premium":0.9723460472285168,"strike":17.81061581108593,"iv":0.5458109459203773,"gamma":0.14768897989998275,"theta":-0.019322038615433704,"vega":0.019414842637179894,"rho":0.006048221773026176,"breakevenPct":7.331210618939717},{"delta":0.55,"premium":1.052811460616048,"strike":17.48875415753581,"iv":0.5071199156371853,"gamma":0.15718759464100063,"theta":-0.017875480695065265,"vega":0.01911436988075114,"rho":0.006670908614212396,"breakevenPct":5.951803532296328},{"delta":0.6,"premium":1.1332768740035788,"strike":17.166892503985686,"iv":0.4684288853539934,"gamma":0.16668620938201845,"theta":-0.016428922774696833,"vega":0.01881389712432239,"rho":0.007293595455398615,"breakevenPct":4.572396445652941},{"delta":0.65,"premium":1.2787177774051424,"strike":16.846344033473862,"iv":0.45004668052103936,"gamma":0.1651868752065791,"theta":-0.015236497494618837,"vega":0.018019179100709153,"rho":0.007876580742622312,"breakevenPct":3.5717817764514654},{"delta":0.7,"premium":1.4941333967848018,"strike":16.527209782541036,"iv":0.453535865844931,"gamma":0.15184340793411338,"theta":-0.014317757866180362,"vega":0.016692188489582024,"rho":0.008416809831134516,"breakevenPct":2.979103881861927},{"delta":0.75,"premium":1.709549016164462,"strike":16.208075531608205,"iv":0.45702505116882264,"gamma":0.13849994066164764,"theta":-0.013399018237741886,"vega":0.01536519787845489,"rho":0.00895703891964672,"breakevenPct":2.3864259872723874},{"delta":0.8,"premium":1.9806187443130125,"strike":15.841674249317562,"iv":0.4618807097361238,"gamma":0.12172538671519559,"theta":-0.012182529572338487,"vega":0.013645040946314827,"rho":0.009453526098354061,"breakevenPct":1.841674249317568},{"delta":0.85,"premium":2.3559599636032758,"strike":15.386715195632393,"iv":0.469296542311192,"gamma":0.09852247497725204,"theta":-0.010408189262966333,"vega":0.011188262056414922,"rho":0.009868060043748838,"breakevenPct":1.3867151956323984},{"delta":0.9,"premium":2.8391705069124438,"strike":14.827188940092164,"iv":0.4895285714285716,"gamma":0.07307995391705063,"theta":-0.008623502304147462,"vega":0.008598847926267278,"rho":0.010198490789267163,"breakevenPct":0.9506254114549074}],"put":[{"delta":0.1,"premium":0.625,"strike":9.888512040861626,"iv":2.057624875481906,"gamma":0.01736791793444047,"theta":-0.030419991320613043,"vega":0.008639529357704064,"rho":-0.0018999421438617246,"breakevenPct":47.065645480790714},{"delta":0.15,"premium":0.625,"strike":12.687559363708724,"iv":1.3662036048700528,"gamma":0.03493160249491731,"theta":-0.02661497876069384,"vega":0.011470275452746537,"rho":-0.002609961247111737,"breakevenPct":31.07108935023587},{"delta":0.2,"premium":0.6343540184916577,"strike":14.37416073966631,"iv":1.010393456897014,"gamma":0.056937756698005264,"theta":-0.023403923849700137,"vega":0.013752608973725967,"rho":-0.003331391305206958,"breakevenPct":21.486818736144844},{"delta":0.25,"premium":0.6791290759122485,"strike":15.388387678829979,"iv":0.8282089171613739,"gamma":0.07880398582877682,"theta":-0.021557098633077303,"vega":0.01557484016053415,"rho":-0.004080874871018895,"breakevenPct":15.947093697612967},{"delta":0.3,"premium":0.736333184263609,"strike":16.11333184263609,"iv":0.7096347129679007,"gamma":0.10014478269228086,"theta":-0.02013988688207834,"vega":0.017053975608824656,"rho":-0.00483977768416546,"breakevenPct":12.131436237871533},{"delta":0.35,"premium":0.7868689331195728,"strike":16.61868933119573,"iv":0.6246230721260704,"gamma":0.12216709307046995,"theta":-0.01855069834562667,"vega":0.01808440129349678,"rho":-0.005593964226895514,"breakevenPct":9.532454868136249},{"delta":0.4,"premium":0.821070890366485,"strike":17.052388128446868,"iv":0.5443469408263458,"gamma":0.14752645785314017,"theta":-0.016795915100764953,"vega":0.018854417380511097,"rho":-0.006337945319481049,"breakevenPct":7.24961578239781},{"delta":0.45,"premium":0.8050639908701137,"strike":17.26581345506515,"iv":0.47862741254305075,"gamma":0.1831436788978113,"theta":-0.014532106077259285,"vega":0.018823953793465478,"rho":-0.007050555619750182,"breakevenPct":5.938574490314075},{"delta":0.5,"premium":0.7890570913737425,"strike":17.47923878168343,"iv":0.41290788425975566,"gamma":0.2187608999424825,"theta":-0.012268297053753617,"vega":0.018793490206419856,"rho":-0.007763165920019316,"breakevenPct":4.6275331982303385},{"delta":0.55,"premium":0.7730501918773713,"strike":17.692664108301717,"iv":0.34718835597646047,"gamma":0.2543781209871537,"theta":-0.010004488030247945,"vega":0.018763026619374238,"rho":-0.00847577622028845,"breakevenPct":3.3164919061466014},{"delta":0.6,"premium":0.7570432923810001,"strike":17.90608943492,"iv":0.2814688276931654,"gamma":0.28999534203182475,"theta":-0.007740679006742282,"vega":0.018732563032328616,"rho":-0.009188386520557583,"breakevenPct":2.005450614062868},{"delta":0.65,"premium":0.9309881456786536,"strike":18.19566286019314,"iv":0.2741227808337317,"gamma":0.2794550279446257,"theta":-0.006970642121114683,"vega":0.01803058993524137,"rho":-0.010008482914335665,"breakevenPct":1.3447159170600842},{"delta":0.7,"premium":1.2541905150623833,"strike":18.545070827094467,"iv":0.31264459628389163,"gamma":0.2326457195412262,"theta":-0.007374359705339408,"vega":0.016800967895605676,"rho":-0.01091303816198038,"breakevenPct":1.1949696455309444},{"delta":0.75,"premium":1.5773928844461136,"strike":18.8944787939958,"iv":0.3511664117340517,"gamma":0.18583641113782665,"theta":-0.0077780772895641335,"vega":0.01557134585596998,"rho":-0.011817593409625099,"breakevenPct":1.0452233740018042},{"delta":0.8,"premium":1.9526136363636368,"strike":19.317272727272726,"iv":0.36952618181818186,"gamma":0.15168009090909088,"theta":-0.006916454545454544,"vega":0.013613636363636362,"rho":-0.012781061746210865,"breakevenPct":0.773376623376627},{"delta":0.85,"premium":2.350340909090909,"strike":19.771818181818183,"iv":0.3791625454545455,"gamma":0.12299827272727273,"theta":-0.005507363636363637,"vega":0.011340909090909092,"rho":-0.01377001970007485,"breakevenPct":0.4487012987013028},{"delta":0.9,"premium":3.27040059347181,"strike":20.73887240356083,"iv":0.4363860534124629,"gamma":0.08237002967359051,"theta":-0.004430563798219584,"vega":0.008648367952522256,"rho":-0.015164530565290043,"breakevenPct":0.1801610852055907}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":25.948204440016212,"iv":1.3452926746827132,"gamma":0.04227166544649437,"theta":-0.032437887095285035,"vega":0.013785815390991411,"rho":0.0022454305523739943,"breakevenPct":51.84688251437836},{"delta":0.25,"premium":0.6264114172650815,"strike":21.943543309396738,"iv":0.9730111719267412,"gamma":0.06645519083443702,"theta":-0.026772741775480866,"vega":0.015640311482187592,"rho":0.00291840952769102,"breakevenPct":28.971169866638977},{"delta":0.3,"premium":0.6665684867400851,"strike":20.3372605303966,"iv":0.8026085485378488,"gamma":0.08880151729411541,"theta":-0.024192375427774443,"vega":0.017082024263443702,"rho":0.0035622212991902246,"breakevenPct":20.021880097923912},{"delta":0.35,"premium":0.7244813176385497,"strike":19.340249098152672,"iv":0.6962681450986296,"gamma":0.1084961402353393,"theta":-0.022521766409229954,"vega":0.01818563082839273,"rho":0.004194203585750958,"breakevenPct":14.655602375949833},{"delta":0.4,"premium":0.8017414091483679,"strike":18.70433480486647,"iv":0.6328831497625618,"gamma":0.12388124014842736,"theta":-0.02141733881443108,"vega":0.018892259726800406,"rho":0.00481450394748461,"breakevenPct":11.463292651513354},{"delta":0.45,"premium":0.8890599170156731,"strike":18.20537190276758,"iv":0.5873274551503592,"gamma":0.13678770318555647,"theta":-0.02053596723043529,"vega":0.019387713848861204,"rho":0.005428933579016277,"breakevenPct":9.111038970190036},{"delta":0.5,"premium":0.9723460472285168,"strike":17.81061581108593,"iv":0.5458109459203773,"gamma":0.14768897989998275,"theta":-0.019322038615433704,"vega":0.019414842637179894,"rho":0.006048221773026176,"breakevenPct":7.331210618939717},{"delta":0.55,"premium":1.052811460616048,"strike":17.48875415753581,"iv":0.5071199156371853,"gamma":0.15718759464100063,"theta":-0.017875480695065265,"vega":0.01911436988075114,"rho":0.006670908614212396,"breakevenPct":5.951803532296328},{"delta":0.6,"premium":1.1332768740035788,"strike":17.166892503985686,"iv":0.4684288853539934,"gamma":0.16668620938201845,"theta":-0.016428922774696833,"vega":0.01881389712432239,"rho":0.007293595455398615,"breakevenPct":4.572396445652941},{"delta":0.65,"premium":1.2787177774051424,"strike":16.846344033473862,"iv":0.45004668052103936,"gamma":0.1651868752065791,"theta":-0.015236497494618837,"vega":0.018019179100709153,"rho":0.007876580742622312,"breakevenPct":3.5717817764514654},{"delta":0.7,"premium":1.4941333967848018,"strike":16.527209782541036,"iv":0.453535865844931,"gamma":0.15184340793411338,"theta":-0.014317757866180362,"vega":0.016692188489582024,"rho":0.008416809831134516,"breakevenPct":2.979103881861927},{"delta":0.75,"premium":1.709549016164462,"strike":16.208075531608205,"iv":0.45702505116882264,"gamma":0.13849994066164764,"theta":-0.013399018237741886,"vega":0.01536519787845489,"rho":0.00895703891964672,"breakevenPct":2.3864259872723874},{"delta":0.8,"premium":1.9806187443130125,"strike":15.841674249317562,"iv":0.4618807097361238,"gamma":0.12172538671519559,"theta":-0.012182529572338487,"vega":0.013645040946314827,"rho":0.009453526098354061,"breakevenPct":1.841674249317568},{"delta":0.85,"premium":2.3559599636032758,"strike":15.386715195632393,"iv":0.469296542311192,"gamma":0.09852247497725204,"theta":-0.010408189262966333,"vega":0.011188262056414922,"rho":0.009868060043748838,"breakevenPct":1.3867151956323984},{"delta":0.9,"premium":2.8391705069124438,"strike":14.827188940092164,"iv":0.4895285714285716,"gamma":0.07307995391705063,"theta":-0.008623502304147462,"vega":0.008598847926267278,"rho":0.010198490789267163,"breakevenPct":0.9506254114549074}],"put":[{"delta":0.1,"premium":0.625,"strike":9.888512040861626,"iv":2.057624875481906,"gamma":0.01736791793444047,"theta":-0.030419991320613043,"vega":0.008639529357704064,"rho":-0.0018999421438617246,"breakevenPct":47.065645480790714},{"delta":0.15,"premium":0.625,"strike":12.687559363708724,"iv":1.3662036048700528,"gamma":0.03493160249491731,"theta":-0.02661497876069384,"vega":0.011470275452746537,"rho":-0.002609961247111737,"breakevenPct":31.07108935023587},{"delta":0.2,"premium":0.6343540184916577,"strike":14.37416073966631,"iv":1.010393456897014,"gamma":0.056937756698005264,"theta":-0.023403923849700137,"vega":0.013752608973725967,"rho":-0.003331391305206958,"breakevenPct":21.486818736144844},{"delta":0.25,"premium":0.6791290759122485,"strike":15.388387678829979,"iv":0.8282089171613739,"gamma":0.07880398582877682,"theta":-0.021557098633077303,"vega":0.01557484016053415,"rho":-0.004080874871018895,"breakevenPct":15.947093697612967},{"delta":0.3,"premium":0.736333184263609,"strike":16.11333184263609,"iv":0.7096347129679007,"gamma":0.10014478269228086,"theta":-0.02013988688207834,"vega":0.017053975608824656,"rho":-0.00483977768416546,"breakevenPct":12.131436237871533},{"delta":0.35,"premium":0.7868689331195728,"strike":16.61868933119573,"iv":0.6246230721260704,"gamma":0.12216709307046995,"theta":-0.01855069834562667,"vega":0.01808440129349678,"rho":-0.005593964226895514,"breakevenPct":9.532454868136249},{"delta":0.4,"premium":0.821070890366485,"strike":17.052388128446868,"iv":0.5443469408263458,"gamma":0.14752645785314017,"theta":-0.016795915100764953,"vega":0.018854417380511097,"rho":-0.006337945319481049,"breakevenPct":7.24961578239781},{"delta":0.45,"premium":0.8050639908701137,"strike":17.26581345506515,"iv":0.47862741254305075,"gamma":0.1831436788978113,"theta":-0.014532106077259285,"vega":0.018823953793465478,"rho":-0.007050555619750182,"breakevenPct":5.938574490314075},{"delta":0.5,"premium":0.7890570913737425,"strike":17.47923878168343,"iv":0.41290788425975566,"gamma":0.2187608999424825,"theta":-0.012268297053753617,"vega":0.018793490206419856,"rho":-0.007763165920019316,"breakevenPct":4.6275331982303385},{"delta":0.55,"premium":0.7730501918773713,"strike":17.692664108301717,"iv":0.34718835597646047,"gamma":0.2543781209871537,"theta":-0.010004488030247945,"vega":0.018763026619374238,"rho":-0.00847577622028845,"breakevenPct":3.3164919061466014},{"delta":0.6,"premium":0.7570432923810001,"strike":17.90608943492,"iv":0.2814688276931654,"gamma":0.28999534203182475,"theta":-0.007740679006742282,"vega":0.018732563032328616,"rho":-0.009188386520557583,"breakevenPct":2.005450614062868},{"delta":0.65,"premium":0.9309881456786536,"strike":18.19566286019314,"iv":0.2741227808337317,"gamma":0.2794550279446257,"theta":-0.006970642121114683,"vega":0.01803058993524137,"rho":-0.010008482914335665,"breakevenPct":1.3447159170600842},{"delta":0.7,"premium":1.2541905150623833,"strike":18.545070827094467,"iv":0.31264459628389163,"gamma":0.2326457195412262,"theta":-0.007374359705339408,"vega":0.016800967895605676,"rho":-0.01091303816198038,"breakevenPct":1.1949696455309444},{"delta":0.75,"premium":1.5773928844461136,"strike":18.8944787939958,"iv":0.3511664117340517,"gamma":0.18583641113782665,"theta":-0.0077780772895641335,"vega":0.01557134585596998,"rho":-0.011817593409625099,"breakevenPct":1.0452233740018042},{"delta":0.8,"premium":1.9526136363636368,"strike":19.317272727272726,"iv":0.36952618181818186,"gamma":0.15168009090909088,"theta":-0.006916454545454544,"vega":0.013613636363636362,"rho":-0.012781061746210865,"breakevenPct":0.773376623376627},{"delta":0.85,"premium":2.350340909090909,"strike":19.771818181818183,"iv":0.3791625454545455,"gamma":0.12299827272727273,"theta":-0.005507363636363637,"vega":0.011340909090909092,"rho":-0.01377001970007485,"breakevenPct":0.4487012987013028},{"delta":0.9,"premium":3.27040059347181,"strike":20.73887240356083,"iv":0.4363860534124629,"gamma":0.08237002967359051,"theta":-0.004430563798219584,"vega":0.008648367952522256,"rho":-0.015164530565290043,"breakevenPct":0.1801610852055907}]}},"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"}}