{"symbol":"OPRA","url":"https://intraalpha.com/companies/OPRA","capturedAt":"2026-10-22T23:00:59.261Z","state":"ready","quote":{"symbol":"OPRA","last_price":17.74,"prev_close":18,"regular_close":17.74,"change":-0.26,"change_pct":-1.4444,"regular_change":-0.26,"regular_change_pct":-1.4444,"extended_change":0,"extended_change_pct":0,"bid":17.63,"ask":18.1,"bid_size":500,"ask_size":3000,"volume":394866,"vwap":17.730992,"open":17.79,"high":17.94,"low":17.61,"close":17.74,"trade_count":7155,"last_trade_at":"2026-10-22T20:00:01.127211823Z","last_quote_at":"2026-10-22T23:00:00.205259042Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","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":{"symbol":"OPRA","fetched_at":"2026-10-22T23:00:58.510071+00:00","name":"Opera Ltd","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Opera Limited, provides web browsers for mobile and PC. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1600513000,"ebitda":121287000,"pe_ratio":12.68,"peg_ratio":null,"book_value":11.63,"dividend_per_share":1.2,"dividend_yield":0.0454,"eps":1.42,"revenue_ttm":682986000,"gross_profit_ttm":344407000,"profit_margin":0.185,"operating_margin_ttm":0.164,"return_on_assets_ttm":0.0622,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.765,"quarterly_revenue_growth":0.246,"analyst_target_price":26.29,"analyst_number":1,"beta":1.203,"fifty_two_week_high":20.78,"fifty_two_week_low":11.48,"fifty_day_ma":18.31,"two_hundred_day_ma":16.95,"shares_outstanding":88917000,"forward_pe":null,"price_to_sales":2.343,"price_to_book":1.557,"ev_to_revenue":2.11,"ev_to_ebitda":8.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.510071+00:00"},"optionObservedAt":"2026-10-22T19:55:05.419Z","bars":[{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-15T09:25:00Z","v":2900,"vw":17.24},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-15T09:35:00Z","v":727,"vw":17},{"c":17.52,"h":17.52,"l":17.39,"n":32,"o":17.39,"t":"2026-10-15T13:30:00Z","v":3124,"vw":17.40024},{"c":17.63,"h":17.635,"l":17.5,"n":64,"o":17.5,"t":"2026-10-15T13:35:00Z","v":4661,"vw":17.60788},{"c":17.57,"h":17.62,"l":17.57,"n":23,"o":17.62,"t":"2026-10-15T13:40:00Z","v":390,"vw":17.595},{"c":17.59,"h":17.6,"l":17.54,"n":26,"o":17.55,"t":"2026-10-15T13:45:00Z","v":1242,"vw":17.57551},{"c":17.61,"h":17.64,"l":17.59,"n":33,"o":17.61,"t":"2026-10-15T13:50:00Z","v":2036,"vw":17.615622},{"c":17.6,"h":17.63,"l":17.59,"n":105,"o":17.615,"t":"2026-10-15T13:55:00Z","v":11455,"vw":17.604358},{"c":17.79,"h":17.79,"l":17.6,"n":76,"o":17.6,"t":"2026-10-15T14:00:00Z","v":4307,"vw":17.653488},{"c":17.79,"h":17.81,"l":17.79,"n":56,"o":17.8,"t":"2026-10-15T14:05:00Z","v":2483,"vw":17.800937},{"c":17.8399,"h":17.8399,"l":17.79,"n":40,"o":17.79,"t":"2026-10-15T14:10:00Z","v":1043,"vw":17.81049},{"c":17.79,"h":17.81,"l":17.745,"n":85,"o":17.807166,"t":"2026-10-15T14:15:00Z","v":3487,"vw":17.782964},{"c":17.72,"h":17.76,"l":17.72,"n":27,"o":17.76,"t":"2026-10-15T14:20:00Z","v":1094,"vw":17.745625},{"c":17.67,"h":17.6901,"l":17.67,"n":20,"o":17.69,"t":"2026-10-15T14:25:00Z","v":1446,"vw":17.688394},{"c":17.6525,"h":17.66,"l":17.6525,"n":12,"o":17.66,"t":"2026-10-15T14:30:00Z","v":573,"vw":17.6575},{"c":17.6604,"h":17.68,"l":17.64,"n":98,"o":17.66,"t":"2026-10-15T14:35:00Z","v":5024,"vw":17.64866},{"c":17.775,"h":17.79,"l":17.69,"n":188,"o":17.69,"t":"2026-10-15T14:40:00Z","v":14675,"vw":17.716893},{"c":17.72,"h":17.74,"l":17.71,"n":44,"o":17.74,"t":"2026-10-15T14:45:00Z","v":2838,"vw":17.731906},{"c":17.72,"h":17.75,"l":17.72,"n":38,"o":17.73,"t":"2026-10-15T14:50:00Z","v":1659,"vw":17.734286},{"c":17.84,"h":17.84,"l":17.77,"n":43,"o":17.77,"t":"2026-10-15T14:55:00Z","v":1753,"vw":17.8098},{"c":17.81,"h":17.84,"l":17.81,"n":21,"o":17.84,"t":"2026-10-15T15:00:00Z","v":910,"vw":17.823592},{"c":17.86,"h":17.875,"l":17.86,"n":30,"o":17.87,"t":"2026-10-15T15:05:00Z","v":912,"vw":17.87},{"c":17.94,"h":17.95,"l":17.865,"n":72,"o":17.865,"t":"2026-10-15T15:10:00Z","v":2203,"vw":17.915076},{"c":17.92,"h":17.9201,"l":17.92,"n":32,"o":17.9201,"t":"2026-10-15T15:15:00Z","v":712,"vw":17.920055},{"c":17.92,"h":17.94,"l":17.92,"n":39,"o":17.94,"t":"2026-10-15T15:20:00Z","v":1735,"vw":17.923479},{"c":17.905,"h":17.93,"l":17.905,"n":67,"o":17.93,"t":"2026-10-15T15:25:00Z","v":4387,"vw":17.912178},{"c":17.925,"h":17.95,"l":17.92,"n":25,"o":17.93,"t":"2026-10-15T15:30:00Z","v":1566,"vw":17.931745},{"c":17.93,"h":17.93,"l":17.925,"n":14,"o":17.925,"t":"2026-10-15T15:35:00Z","v":1372,"vw":17.929583},{"c":17.92,"h":17.96,"l":17.92,"n":54,"o":17.95,"t":"2026-10-15T15:40:00Z","v":2374,"vw":17.942975},{"c":17.93,"h":17.93,"l":17.91,"n":44,"o":17.91,"t":"2026-10-15T15:45:00Z","v":1375,"vw":17.918876},{"c":17.95,"h":17.95,"l":17.94,"n":16,"o":17.94,"t":"2026-10-15T15:50:00Z","v":468,"vw":17.945},{"c":17.95,"h":17.955,"l":17.95,"n":19,"o":17.955,"t":"2026-10-15T15:55:00Z","v":480,"vw":17.953},{"c":17.93,"h":17.96,"l":17.93,"n":67,"o":17.95,"t":"2026-10-15T16:00:00Z","v":3060,"vw":17.947514},{"c":17.92,"h":17.93,"l":17.92,"n":45,"o":17.93,"t":"2026-10-15T16:05:00Z","v":1732,"vw":17.924098},{"c":17.89,"h":17.89,"l":17.89,"n":23,"o":17.89,"t":"2026-10-15T16:10:00Z","v":673,"vw":17.89},{"c":17.92,"h":17.92,"l":17.89,"n":39,"o":17.89,"t":"2026-10-15T16:15:00Z","v":1028,"vw":17.909544},{"c":17.9,"h":17.9,"l":17.9,"n":11,"o":17.9,"t":"2026-10-15T16:20:00Z","v":977,"vw":17.9},{"c":17.93,"h":17.93,"l":17.9124,"n":13,"o":17.9124,"t":"2026-10-15T16:25:00Z","v":641,"vw":17.919288},{"c":17.93,"h":17.93,"l":17.93,"n":32,"o":17.93,"t":"2026-10-15T16:30:00Z","v":1353,"vw":17.93},{"c":17.92,"h":17.93,"l":17.92,"n":8,"o":17.93,"t":"2026-10-15T16:35:00Z","v":309,"vw":17.925},{"c":17.96,"h":17.96,"l":17.94,"n":61,"o":17.94,"t":"2026-10-15T16:40:00Z","v":1878,"vw":17.946037},{"c":17.96,"h":17.97,"l":17.955,"n":41,"o":17.955,"t":"2026-10-15T16:45:00Z","v":965,"vw":17.960814},{"c":17.9401,"h":17.96,"l":17.94,"n":47,"o":17.96,"t":"2026-10-15T16:50:00Z","v":2457,"vw":17.945468},{"c":17.96,"h":17.96,"l":17.95,"n":18,"o":17.95,"t":"2026-10-15T17:00:00Z","v":637,"vw":17.9525},{"c":17.96,"h":17.975,"l":17.95,"n":73,"o":17.975,"t":"2026-10-15T17:05:00Z","v":2980,"vw":17.957151},{"c":17.935,"h":17.98,"l":17.935,"n":70,"o":17.98,"t":"2026-10-15T17:10:00Z","v":2524,"vw":17.964477},{"c":17.94,"h":17.94,"l":17.94,"n":32,"o":17.94,"t":"2026-10-15T17:20:00Z","v":1023,"vw":17.94},{"c":17.93,"h":17.93,"l":17.91,"n":32,"o":17.925,"t":"2026-10-15T17:25:00Z","v":825,"vw":17.917381},{"c":17.985,"h":17.985,"l":17.93,"n":40,"o":17.93,"t":"2026-10-15T17:30:00Z","v":1575,"vw":17.974128},{"c":18,"h":18,"l":18,"n":12,"o":18,"t":"2026-10-15T17:35:00Z","v":557,"vw":18},{"c":18.03,"h":18.04,"l":18.02,"n":29,"o":18.02,"t":"2026-10-15T17:40:00Z","v":1001,"vw":18.028135},{"c":18.03,"h":18.03,"l":18.03,"n":8,"o":18.03,"t":"2026-10-15T17:45:00Z","v":223,"vw":18.03},{"c":18.01,"h":18.03,"l":18.01,"n":36,"o":18.02,"t":"2026-10-15T17:50:00Z","v":1703,"vw":18.021838},{"c":18,"h":18.01,"l":18,"n":54,"o":18.01,"t":"2026-10-15T17:55:00Z","v":1241,"vw":18.005},{"c":18.015,"h":18.02,"l":18.01,"n":38,"o":18.01,"t":"2026-10-15T18:00:00Z","v":1212,"vw":18.012857},{"c":18.01,"h":18.01,"l":18.01,"n":20,"o":18.01,"t":"2026-10-15T18:05:00Z","v":629,"vw":18.01},{"c":18.01,"h":18.03,"l":18.01,"n":36,"o":18.02,"t":"2026-10-15T18:10:00Z","v":1010,"vw":18.018772},{"c":17.99,"h":18.005,"l":17.98,"n":35,"o":17.9901,"t":"2026-10-15T18:25:00Z","v":2094,"vw":17.995368},{"c":17.99,"h":18.01,"l":17.99,"n":48,"o":17.995,"t":"2026-10-15T18:30:00Z","v":1885,"vw":18.003296},{"c":17.995,"h":17.995,"l":17.995,"n":10,"o":17.995,"t":"2026-10-15T18:35:00Z","v":119,"vw":17.995},{"c":17.97,"h":17.995,"l":17.97,"n":23,"o":17.995,"t":"2026-10-15T18:40:00Z","v":424,"vw":17.97866},{"c":17.99,"h":18,"l":17.99,"n":50,"o":17.99,"t":"2026-10-15T18:45:00Z","v":1940,"vw":17.992793},{"c":17.985,"h":18.01,"l":17.985,"n":62,"o":18.005,"t":"2026-10-15T18:50:00Z","v":2200,"vw":17.999401},{"c":17.995,"h":18,"l":17.995,"n":27,"o":18,"t":"2026-10-15T18:55:00Z","v":351,"vw":17.9975},{"c":17.9576,"h":18.03,"l":17.9576,"n":109,"o":18.01,"t":"2026-10-15T19:00:00Z","v":5278,"vw":18.002867},{"c":18.015,"h":18.015,"l":17.99,"n":26,"o":17.99,"t":"2026-10-15T19:05:00Z","v":1378,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":28,"o":18.01,"t":"2026-10-15T19:10:00Z","v":359,"vw":18.01},{"c":18.05,"h":18.05,"l":18.01,"n":55,"o":18.01,"t":"2026-10-15T19:15:00Z","v":2338,"vw":18.037559},{"c":18.04,"h":18.06,"l":18.04,"n":36,"o":18.06,"t":"2026-10-15T19:20:00Z","v":1566,"vw":18.051121},{"c":18.06,"h":18.06,"l":18.045,"n":54,"o":18.045,"t":"2026-10-15T19:25:00Z","v":3350,"vw":18.049871},{"c":18.06,"h":18.06,"l":18.055,"n":39,"o":18.055,"t":"2026-10-15T19:30:00Z","v":904,"vw":18.055833},{"c":18.09,"h":18.1,"l":18.07,"n":171,"o":18.07,"t":"2026-10-15T19:35:00Z","v":11186,"vw":18.090087},{"c":18.125,"h":18.13,"l":18.095,"n":109,"o":18.095,"t":"2026-10-15T19:40:00Z","v":8262,"vw":18.115857},{"c":18.155,"h":18.165,"l":18.14,"n":139,"o":18.14,"t":"2026-10-15T19:45:00Z","v":8653,"vw":18.153336},{"c":18.16,"h":18.16,"l":18.14,"n":143,"o":18.15,"t":"2026-10-15T19:50:00Z","v":7709,"vw":18.145764},{"c":18.165,"h":18.205,"l":18.15,"n":333,"o":18.17,"t":"2026-10-15T19:55:00Z","v":23274,"vw":18.17273},{"c":18.17,"h":18.17,"l":18.17,"n":9,"o":18.17,"t":"2026-10-15T20:00:00Z","v":24644,"vw":18.17},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-15T20:10:00Z","v":100,"vw":18.25},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-16T09:55:00Z","v":100,"vw":18.3},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T11:10:00Z","v":100,"vw":18.25},{"c":18.11,"h":18.11,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T12:40:00Z","v":353,"vw":18.104323},{"c":18.21,"h":18.25,"l":18.175,"n":53,"o":18.24,"t":"2026-10-16T13:30:00Z","v":6268,"vw":18.230563},{"c":18.13,"h":18.2,"l":18.13,"n":65,"o":18.2,"t":"2026-10-16T13:35:00Z","v":4691,"vw":18.147938},{"c":18.15,"h":18.17,"l":18.15,"n":9,"o":18.17,"t":"2026-10-16T13:40:00Z","v":314,"vw":18.16},{"c":18.12,"h":18.15,"l":18.12,"n":54,"o":18.15,"t":"2026-10-16T13:45:00Z","v":1344,"vw":18.143678},{"c":18.18,"h":18.2,"l":18.12,"n":71,"o":18.12,"t":"2026-10-16T13:55:00Z","v":4448,"vw":18.162863},{"c":18.155,"h":18.19,"l":18.155,"n":100,"o":18.19,"t":"2026-10-16T14:00:00Z","v":2602,"vw":18.170046},{"c":18.125,"h":18.155,"l":18.12,"n":61,"o":18.155,"t":"2026-10-16T14:05:00Z","v":1676,"vw":18.140784},{"c":18.095,"h":18.125,"l":18.08,"n":48,"o":18.125,"t":"2026-10-16T14:10:00Z","v":3466,"vw":18.096169},{"c":18.095,"h":18.095,"l":18.095,"n":10,"o":18.095,"t":"2026-10-16T14:20:00Z","v":449,"vw":18.095},{"c":18.035,"h":18.09,"l":18.03,"n":48,"o":18.09,"t":"2026-10-16T14:25:00Z","v":2050,"vw":18.048236},{"c":18.035,"h":18.035,"l":18.035,"n":16,"o":18.035,"t":"2026-10-16T14:30:00Z","v":561,"vw":18.035},{"c":18.05,"h":18.07,"l":18.05,"n":29,"o":18.055,"t":"2026-10-16T14:35:00Z","v":948,"vw":18.058333},{"c":18.07,"h":18.07,"l":18.07,"n":9,"o":18.07,"t":"2026-10-16T14:40:00Z","v":406,"vw":18.07},{"c":18.09,"h":18.1,"l":18.07,"n":20,"o":18.07,"t":"2026-10-16T14:45:00Z","v":727,"vw":18.085754},{"c":18.06,"h":18.09,"l":18.06,"n":47,"o":18.09,"t":"2026-10-16T14:50:00Z","v":1487,"vw":18.08},{"c":18.05,"h":18.09,"l":18.05,"n":57,"o":18.075,"t":"2026-10-16T14:55:00Z","v":2845,"vw":18.068637},{"c":18.015,"h":18.04,"l":18.01,"n":36,"o":18.035,"t":"2026-10-16T15:00:00Z","v":2628,"vw":18.032174},{"c":18.025,"h":18.04,"l":18,"n":99,"o":18.015,"t":"2026-10-16T15:05:00Z","v":6455,"vw":18.017263},{"c":18.02,"h":18.025,"l":17.99,"n":44,"o":17.99,"t":"2026-10-16T15:10:00Z","v":1350,"vw":18.004145},{"c":18.03,"h":18.04,"l":18,"n":22,"o":18.015,"t":"2026-10-16T15:15:00Z","v":1363,"vw":18.021667},{"c":18.07,"h":18.105,"l":18.0236,"n":108,"o":18.03,"t":"2026-10-16T15:20:00Z","v":21162,"vw":18.056914},{"c":18.065,"h":18.065,"l":18.065,"n":6,"o":18.065,"t":"2026-10-16T15:25:00Z","v":142,"vw":18.065},{"c":18.07,"h":18.07,"l":18.07,"n":14,"o":18.07,"t":"2026-10-16T15:30:00Z","v":165,"vw":18.07},{"c":18.07,"h":18.07,"l":18.04,"n":13,"o":18.0514,"t":"2026-10-16T15:35:00Z","v":890,"vw":18.063929},{"c":18.0474,"h":18.0474,"l":18.0474,"n":3,"o":18.0474,"t":"2026-10-16T15:40:00Z","v":173,"vw":18.0474},{"c":18.1,"h":18.11,"l":18.08,"n":11,"o":18.08,"t":"2026-10-16T15:45:00Z","v":397,"vw":18.096667},{"c":18.06,"h":18.08,"l":18.0405,"n":76,"o":18.0583,"t":"2026-10-16T15:50:00Z","v":3864,"vw":18.060468},{"c":18.02,"h":18.06,"l":18.02,"n":26,"o":18.06,"t":"2026-10-16T15:55:00Z","v":2182,"vw":18.04139},{"c":18.06,"h":18.06,"l":18.01,"n":29,"o":18.02,"t":"2026-10-16T16:00:00Z","v":1237,"vw":18.032279},{"c":18.05,"h":18.05,"l":18.05,"n":7,"o":18.05,"t":"2026-10-16T16:05:00Z","v":132,"vw":18.05},{"c":18.07,"h":18.08,"l":18.0301,"n":33,"o":18.05,"t":"2026-10-16T16:10:00Z","v":2236,"vw":18.058578},{"c":18.07,"h":18.07,"l":18.07,"n":6,"o":18.07,"t":"2026-10-16T16:15:00Z","v":116,"vw":18.07},{"c":18.02,"h":18.04,"l":18.02,"n":30,"o":18.04,"t":"2026-10-16T16:20:00Z","v":812,"vw":18.032},{"c":18.04,"h":18.04,"l":18.025,"n":60,"o":18.03,"t":"2026-10-16T16:25:00Z","v":1722,"vw":18.036082},{"c":18.01,"h":18.01,"l":18,"n":28,"o":18.01,"t":"2026-10-16T16:30:00Z","v":974,"vw":18.005714},{"c":18.0172,"h":18.0172,"l":18.0172,"n":7,"o":18.0172,"t":"2026-10-16T16:35:00Z","v":421,"vw":18.0172},{"c":17.97,"h":18,"l":17.97,"n":30,"o":18,"t":"2026-10-16T16:40:00Z","v":1751,"vw":17.992667},{"c":17.965,"h":18.01,"l":17.965,"n":85,"o":18,"t":"2026-10-16T16:45:00Z","v":4776,"vw":17.989081},{"c":17.935,"h":17.95,"l":17.935,"n":20,"o":17.95,"t":"2026-10-16T16:50:00Z","v":561,"vw":17.94375},{"c":17.88,"h":17.94,"l":17.88,"n":68,"o":17.935,"t":"2026-10-16T17:00:00Z","v":2309,"vw":17.929062},{"c":17.87,"h":17.87,"l":17.86,"n":16,"o":17.86,"t":"2026-10-16T17:05:00Z","v":401,"vw":17.866667},{"c":17.8,"h":17.84,"l":17.79,"n":58,"o":17.84,"t":"2026-10-16T17:15:00Z","v":2543,"vw":17.807209},{"c":17.8,"h":17.8,"l":17.765,"n":22,"o":17.78,"t":"2026-10-16T17:20:00Z","v":490,"vw":17.781667},{"c":17.79,"h":17.8,"l":17.78,"n":19,"o":17.8,"t":"2026-10-16T17:25:00Z","v":864,"vw":17.794685},{"c":17.8,"h":17.81,"l":17.8,"n":15,"o":17.81,"t":"2026-10-16T17:30:00Z","v":522,"vw":17.803436},{"c":17.865,"h":17.865,"l":17.83,"n":44,"o":17.83,"t":"2026-10-16T17:35:00Z","v":1830,"vw":17.843151},{"c":17.87,"h":17.92,"l":17.87,"n":45,"o":17.89,"t":"2026-10-16T17:40:00Z","v":2182,"vw":17.892078},{"c":17.78,"h":17.86,"l":17.78,"n":34,"o":17.86,"t":"2026-10-16T17:45:00Z","v":1795,"vw":17.811923},{"c":17.78,"h":17.78,"l":17.77,"n":44,"o":17.77,"t":"2026-10-16T17:50:00Z","v":1009,"vw":17.777416},{"c":17.76,"h":17.78,"l":17.76,"n":22,"o":17.78,"t":"2026-10-16T18:00:00Z","v":581,"vw":17.77},{"c":17.79,"h":17.81,"l":17.75,"n":44,"o":17.75,"t":"2026-10-16T18:05:00Z","v":1930,"vw":17.78616},{"c":17.8,"h":17.8,"l":17.788,"n":15,"o":17.788,"t":"2026-10-16T18:10:00Z","v":517,"vw":17.792913},{"c":17.81,"h":17.81,"l":17.81,"n":13,"o":17.81,"t":"2026-10-16T18:15:00Z","v":550,"vw":17.81},{"c":17.78,"h":17.81,"l":17.78,"n":25,"o":17.81,"t":"2026-10-16T18:20:00Z","v":1074,"vw":17.793267},{"c":17.77,"h":17.78,"l":17.75,"n":71,"o":17.78,"t":"2026-10-16T18:25:00Z","v":3824,"vw":17.765913},{"c":17.8,"h":17.81,"l":17.78,"n":65,"o":17.78,"t":"2026-10-16T18:30:00Z","v":2551,"vw":17.794949},{"c":17.79,"h":17.805,"l":17.79,"n":17,"o":17.805,"t":"2026-10-16T18:35:00Z","v":950,"vw":17.793927},{"c":17.77,"h":17.8136,"l":17.77,"n":32,"o":17.8,"t":"2026-10-16T18:40:00Z","v":723,"vw":17.796256},{"c":17.74,"h":17.78,"l":17.74,"n":53,"o":17.78,"t":"2026-10-16T18:50:00Z","v":1166,"vw":17.760833},{"c":17.745,"h":17.75,"l":17.73,"n":19,"o":17.73,"t":"2026-10-16T18:55:00Z","v":773,"vw":17.737292},{"c":17.74,"h":17.74,"l":17.73,"n":43,"o":17.74,"t":"2026-10-16T19:00:00Z","v":1128,"vw":17.736711},{"c":17.71,"h":17.7599,"l":17.71,"n":50,"o":17.7599,"t":"2026-10-16T19:05:00Z","v":2327,"vw":17.733371},{"c":17.73,"h":17.73,"l":17.69,"n":44,"o":17.69,"t":"2026-10-16T19:10:00Z","v":1564,"vw":17.712845},{"c":17.81,"h":17.81,"l":17.71,"n":149,"o":17.7101,"t":"2026-10-16T19:15:00Z","v":15011,"vw":17.73607},{"c":17.835,"h":17.84,"l":17.8,"n":176,"o":17.805,"t":"2026-10-16T19:20:00Z","v":12069,"vw":17.810573},{"c":17.87,"h":17.87,"l":17.84,"n":128,"o":17.84,"t":"2026-10-16T19:25:00Z","v":9007,"vw":17.859469},{"c":17.89,"h":17.895,"l":17.88,"n":54,"o":17.88,"t":"2026-10-16T19:30:00Z","v":2418,"vw":17.885321},{"c":17.86,"h":17.88,"l":17.83,"n":156,"o":17.88,"t":"2026-10-16T19:35:00Z","v":13365,"vw":17.851922},{"c":17.79,"h":17.84,"l":17.79,"n":191,"o":17.84,"t":"2026-10-16T19:40:00Z","v":12975,"vw":17.821355},{"c":17.9,"h":17.92,"l":17.815,"n":180,"o":17.815,"t":"2026-10-16T19:45:00Z","v":12254,"vw":17.874591},{"c":17.91,"h":17.91,"l":17.87,"n":87,"o":17.9,"t":"2026-10-16T19:50:00Z","v":5215,"vw":17.897147},{"c":17.88,"h":17.94,"l":17.88,"n":385,"o":17.91,"t":"2026-10-16T19:55:00Z","v":31792,"vw":17.901634},{"c":17.88,"h":17.89,"l":17.88,"n":15,"o":17.89,"t":"2026-10-16T20:00:00Z","v":28883,"vw":17.889922},{"c":17.9845,"h":17.9845,"l":17.9845,"n":1,"o":17.9845,"t":"2026-10-16T22:20:00Z","v":505,"vw":17.9845},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T08:05:00Z","v":100,"vw":17.9},{"c":18.04,"h":18.04,"l":17.92,"n":62,"o":17.92,"t":"2026-10-19T13:30:00Z","v":7346,"vw":17.93256},{"c":17.975,"h":18.03,"l":17.93,"n":23,"o":18.03,"t":"2026-10-19T13:35:00Z","v":859,"vw":17.983333},{"c":18.045,"h":18.095,"l":17.975,"n":84,"o":17.975,"t":"2026-10-19T13:40:00Z","v":5301,"vw":18.01141},{"c":18.02,"h":18.05,"l":18,"n":19,"o":18.05,"t":"2026-10-19T13:45:00Z","v":1194,"vw":18.018636},{"c":17.93,"h":18.0458,"l":17.93,"n":91,"o":18.02,"t":"2026-10-19T13:50:00Z","v":5531,"vw":17.954797},{"c":18.005,"h":18.01,"l":18.005,"n":19,"o":18.005,"t":"2026-10-19T13:55:00Z","v":769,"vw":18.00625},{"c":18.025,"h":18.025,"l":17.98,"n":15,"o":17.98,"t":"2026-10-19T14:00:00Z","v":696,"vw":17.995},{"c":18.07,"h":18.07,"l":18.01,"n":85,"o":18.01,"t":"2026-10-19T14:05:00Z","v":4580,"vw":18.042484},{"c":18.055,"h":18.1,"l":18.035,"n":103,"o":18.07,"t":"2026-10-19T14:10:00Z","v":6463,"vw":18.056022},{"c":18.0951,"h":18.1,"l":18.055,"n":24,"o":18.055,"t":"2026-10-19T14:15:00Z","v":1363,"vw":18.083356},{"c":17.99,"h":18.06,"l":17.99,"n":12,"o":18.06,"t":"2026-10-19T14:20:00Z","v":753,"vw":18.046667},{"c":18.01,"h":18.01,"l":17.99,"n":4,"o":17.99,"t":"2026-10-19T14:25:00Z","v":289,"vw":18},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T14:30:00Z","v":100,"vw":18.03},{"c":18.055,"h":18.06,"l":18.03,"n":8,"o":18.03,"t":"2026-10-19T14:35:00Z","v":410,"vw":18.04375},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T14:40:00Z","v":100,"vw":18.03},{"c":18.09,"h":18.09,"l":18.09,"n":75,"o":18.09,"t":"2026-10-19T14:45:00Z","v":2301,"vw":18.09},{"c":18.115,"h":18.115,"l":18.1,"n":24,"o":18.1,"t":"2026-10-19T14:50:00Z","v":1283,"vw":18.104091},{"c":18.1,"h":18.12,"l":18.09,"n":59,"o":18.11,"t":"2026-10-19T14:55:00Z","v":3646,"vw":18.102581},{"c":18.13,"h":18.14,"l":18.1,"n":64,"o":18.12,"t":"2026-10-19T15:00:00Z","v":4270,"vw":18.120382},{"c":18.13,"h":18.16,"l":18.11,"n":79,"o":18.13,"t":"2026-10-19T15:05:00Z","v":6168,"vw":18.126933},{"c":18.09,"h":18.135,"l":18.08,"n":67,"o":18.11,"t":"2026-10-19T15:10:00Z","v":13805,"vw":18.101828},{"c":18.11,"h":18.11,"l":18.11,"n":32,"o":18.11,"t":"2026-10-19T15:15:00Z","v":1297,"vw":18.11},{"c":18.12,"h":18.13,"l":18.12,"n":58,"o":18.12,"t":"2026-10-19T15:20:00Z","v":1771,"vw":18.124167},{"c":18.13,"h":18.13,"l":18.112,"n":10,"o":18.13,"t":"2026-10-19T15:25:00Z","v":1399,"vw":18.118422},{"c":18.135,"h":18.135,"l":18.11,"n":40,"o":18.13,"t":"2026-10-19T15:30:00Z","v":1961,"vw":18.125226},{"c":18.19,"h":18.19,"l":18.15,"n":94,"o":18.15,"t":"2026-10-19T15:35:00Z","v":3957,"vw":18.171901},{"c":18.175,"h":18.19,"l":18.17,"n":24,"o":18.19,"t":"2026-10-19T15:40:00Z","v":1710,"vw":18.179},{"c":18.18,"h":18.18,"l":18.17,"n":17,"o":18.17,"t":"2026-10-19T15:45:00Z","v":1271,"vw":18.178333},{"c":18.17,"h":18.19,"l":18.17,"n":59,"o":18.19,"t":"2026-10-19T15:50:00Z","v":3836,"vw":18.181035},{"c":18.15,"h":18.18,"l":18.14,"n":61,"o":18.16,"t":"2026-10-19T15:55:00Z","v":5189,"vw":18.149238},{"c":18.15,"h":18.15,"l":18.15,"n":17,"o":18.15,"t":"2026-10-19T16:00:00Z","v":1191,"vw":18.15},{"c":18.1,"h":18.15,"l":18.1,"n":23,"o":18.15,"t":"2026-10-19T16:05:00Z","v":1513,"vw":18.13},{"c":18.13,"h":18.13,"l":18.1,"n":36,"o":18.1,"t":"2026-10-19T16:10:00Z","v":1965,"vw":18.119796},{"c":18.125,"h":18.14,"l":18.12,"n":34,"o":18.14,"t":"2026-10-19T16:15:00Z","v":1866,"vw":18.132695},{"c":18.105,"h":18.11,"l":18.0805,"n":15,"o":18.11,"t":"2026-10-19T16:20:00Z","v":2301,"vw":18.09511},{"c":18.105,"h":18.1224,"l":18.105,"n":23,"o":18.105,"t":"2026-10-19T16:25:00Z","v":1154,"vw":18.107344},{"c":18.07,"h":18.12,"l":18.06,"n":46,"o":18.12,"t":"2026-10-19T16:30:00Z","v":2838,"vw":18.072795},{"c":18.07,"h":18.07,"l":18.07,"n":9,"o":18.07,"t":"2026-10-19T16:35:00Z","v":298,"vw":18.07},{"c":18.08,"h":18.08,"l":18.07,"n":14,"o":18.07,"t":"2026-10-19T16:40:00Z","v":975,"vw":18.07839},{"c":18.04,"h":18.08,"l":18.02,"n":45,"o":18.08,"t":"2026-10-19T16:45:00Z","v":3089,"vw":18.055709},{"c":18.035,"h":18.04,"l":18.03,"n":31,"o":18.03,"t":"2026-10-19T16:50:00Z","v":1266,"vw":18.037143},{"c":18.01,"h":18.03,"l":18.01,"n":8,"o":18.03,"t":"2026-10-19T16:55:00Z","v":375,"vw":18.02},{"c":17.995,"h":18.02,"l":17.98,"n":46,"o":18.0066,"t":"2026-10-19T17:00:00Z","v":3741,"vw":18.003684},{"c":18.02,"h":18.02,"l":18.01,"n":16,"o":18.01,"t":"2026-10-19T17:10:00Z","v":1117,"vw":18.014449},{"c":18.01,"h":18.01,"l":18.01,"n":8,"o":18.01,"t":"2026-10-19T17:15:00Z","v":842,"vw":18.01},{"c":18.035,"h":18.035,"l":18.03,"n":13,"o":18.03,"t":"2026-10-19T17:20:00Z","v":850,"vw":18.031368},{"c":18.05,"h":18.06,"l":18.035,"n":29,"o":18.035,"t":"2026-10-19T17:25:00Z","v":1449,"vw":18.047222},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-19T17:30:00Z","v":100,"vw":18.05},{"c":18.03,"h":18.03,"l":18.03,"n":13,"o":18.03,"t":"2026-10-19T17:35:00Z","v":631,"vw":18.03},{"c":17.98,"h":18.01,"l":17.98,"n":26,"o":18.01,"t":"2026-10-19T17:40:00Z","v":2349,"vw":17.999066},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-19T17:45:00Z","v":100,"vw":17.93},{"c":17.95,"h":18,"l":17.91,"n":22,"o":17.91,"t":"2026-10-19T17:50:00Z","v":1002,"vw":17.955714},{"c":17.955,"h":17.955,"l":17.95,"n":14,"o":17.95,"t":"2026-10-19T17:55:00Z","v":847,"vw":17.950833},{"c":17.93,"h":17.955,"l":17.91,"n":80,"o":17.955,"t":"2026-10-19T18:00:00Z","v":3725,"vw":17.929395},{"c":17.87,"h":17.89,"l":17.87,"n":11,"o":17.89,"t":"2026-10-19T18:05:00Z","v":331,"vw":17.883333},{"c":17.85,"h":17.885,"l":17.85,"n":14,"o":17.885,"t":"2026-10-19T18:10:00Z","v":532,"vw":17.87},{"c":17.82,"h":17.854,"l":17.82,"n":60,"o":17.85,"t":"2026-10-19T18:15:00Z","v":2559,"vw":17.845351},{"c":17.8,"h":17.84,"l":17.8,"n":44,"o":17.8,"t":"2026-10-19T18:20:00Z","v":2217,"vw":17.819207},{"c":17.8,"h":17.81,"l":17.785,"n":54,"o":17.79,"t":"2026-10-19T18:25:00Z","v":1951,"vw":17.796788},{"c":17.825,"h":17.83,"l":17.8,"n":43,"o":17.8,"t":"2026-10-19T18:30:00Z","v":1942,"vw":17.816174},{"c":17.82,"h":17.82,"l":17.77,"n":72,"o":17.81,"t":"2026-10-19T18:35:00Z","v":3993,"vw":17.803425},{"c":17.83,"h":17.83,"l":17.81,"n":33,"o":17.81,"t":"2026-10-19T18:40:00Z","v":1436,"vw":17.821},{"c":17.81,"h":17.8359,"l":17.8,"n":48,"o":17.82,"t":"2026-10-19T18:45:00Z","v":3275,"vw":17.820669},{"c":17.81,"h":17.81,"l":17.78,"n":97,"o":17.81,"t":"2026-10-19T18:50:00Z","v":4320,"vw":17.792056},{"c":17.78,"h":17.82,"l":17.78,"n":55,"o":17.81,"t":"2026-10-19T18:55:00Z","v":2580,"vw":17.802553},{"c":17.8,"h":17.8,"l":17.8,"n":19,"o":17.8,"t":"2026-10-19T19:00:00Z","v":627,"vw":17.8},{"c":17.75,"h":17.805,"l":17.75,"n":53,"o":17.7939,"t":"2026-10-19T19:05:00Z","v":2922,"vw":17.777978},{"c":17.76,"h":17.77,"l":17.75,"n":45,"o":17.75,"t":"2026-10-19T19:10:00Z","v":2100,"vw":17.761071},{"c":17.78,"h":17.79,"l":17.75,"n":71,"o":17.7673,"t":"2026-10-19T19:15:00Z","v":5143,"vw":17.7704},{"c":17.785,"h":17.785,"l":17.76,"n":65,"o":17.77,"t":"2026-10-19T19:20:00Z","v":4459,"vw":17.772517},{"c":17.78,"h":17.78,"l":17.75,"n":55,"o":17.77,"t":"2026-10-19T19:25:00Z","v":3155,"vw":17.766613},{"c":17.755,"h":17.785,"l":17.74,"n":34,"o":17.785,"t":"2026-10-19T19:30:00Z","v":2388,"vw":17.762429},{"c":17.7,"h":17.755,"l":17.7,"n":52,"o":17.755,"t":"2026-10-19T19:35:00Z","v":2331,"vw":17.724801},{"c":17.695,"h":17.72,"l":17.68,"n":116,"o":17.71,"t":"2026-10-19T19:40:00Z","v":4219,"vw":17.701304},{"c":17.7275,"h":17.74,"l":17.68,"n":110,"o":17.681,"t":"2026-10-19T19:45:00Z","v":5320,"vw":17.708294},{"c":17.6749,"h":17.725,"l":17.65,"n":148,"o":17.725,"t":"2026-10-19T19:50:00Z","v":7277,"vw":17.684378},{"c":17.635,"h":17.66,"l":17.61,"n":383,"o":17.66,"t":"2026-10-19T19:55:00Z","v":26329,"vw":17.633229},{"c":17.63,"h":17.63,"l":17.63,"n":11,"o":17.63,"t":"2026-10-19T20:00:00Z","v":36230,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-20T12:35:00Z","v":300,"vw":17.63},{"c":17.71,"h":17.81,"l":17.65,"n":108,"o":17.74,"t":"2026-10-20T13:30:00Z","v":7159,"vw":17.740225},{"c":17.68,"h":17.71,"l":17.65,"n":42,"o":17.71,"t":"2026-10-20T13:35:00Z","v":2178,"vw":17.675343},{"c":17.71,"h":17.75,"l":17.69,"n":32,"o":17.74,"t":"2026-10-20T13:40:00Z","v":12306,"vw":17.740741},{"c":17.73,"h":17.73,"l":17.64,"n":152,"o":17.67,"t":"2026-10-20T13:45:00Z","v":19884,"vw":17.690987},{"c":17.76,"h":17.76,"l":17.76,"n":6,"o":17.76,"t":"2026-10-20T13:50:00Z","v":374,"vw":17.76},{"c":17.84,"h":17.84,"l":17.6938,"n":36,"o":17.6938,"t":"2026-10-20T13:55:00Z","v":2668,"vw":17.763116},{"c":17.76,"h":17.85,"l":17.76,"n":29,"o":17.81,"t":"2026-10-20T14:00:00Z","v":3025,"vw":17.809173},{"c":17.85,"h":17.85,"l":17.805,"n":17,"o":17.805,"t":"2026-10-20T14:05:00Z","v":686,"vw":17.81875},{"c":17.79,"h":17.88,"l":17.79,"n":33,"o":17.85,"t":"2026-10-20T14:10:00Z","v":1706,"vw":17.843848},{"c":17.8,"h":17.9,"l":17.76,"n":78,"o":17.84,"t":"2026-10-20T14:20:00Z","v":5197,"vw":17.832446},{"c":17.82,"h":17.87,"l":17.82,"n":50,"o":17.83,"t":"2026-10-20T14:25:00Z","v":6807,"vw":17.857054},{"c":17.86,"h":17.86,"l":17.86,"n":18,"o":17.86,"t":"2026-10-20T14:30:00Z","v":354,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-20T14:35:00Z","v":112,"vw":17.86},{"c":17.83,"h":17.87,"l":17.81,"n":130,"o":17.83,"t":"2026-10-20T14:40:00Z","v":8447,"vw":17.849841},{"c":17.855,"h":17.86,"l":17.855,"n":23,"o":17.86,"t":"2026-10-20T14:45:00Z","v":537,"vw":17.8575},{"c":17.875,"h":17.89,"l":17.85,"n":65,"o":17.85,"t":"2026-10-20T14:50:00Z","v":3308,"vw":17.877583},{"c":17.85,"h":17.89,"l":17.84,"n":204,"o":17.86,"t":"2026-10-20T14:55:00Z","v":13662,"vw":17.864121},{"c":17.87,"h":17.87,"l":17.87,"n":20,"o":17.87,"t":"2026-10-20T15:00:00Z","v":1195,"vw":17.87},{"c":17.79,"h":17.85,"l":17.785,"n":60,"o":17.85,"t":"2026-10-20T15:05:00Z","v":2307,"vw":17.821562},{"c":17.715,"h":17.78,"l":17.69,"n":69,"o":17.78,"t":"2026-10-20T15:10:00Z","v":3571,"vw":17.745937},{"c":17.72,"h":17.76,"l":17.72,"n":54,"o":17.74,"t":"2026-10-20T15:15:00Z","v":2015,"vw":17.735385},{"c":17.69,"h":17.7,"l":17.69,"n":14,"o":17.7,"t":"2026-10-20T15:20:00Z","v":823,"vw":17.694},{"c":17.705,"h":17.73,"l":17.705,"n":17,"o":17.73,"t":"2026-10-20T15:25:00Z","v":1402,"vw":17.714488},{"c":17.69,"h":17.71,"l":17.69,"n":19,"o":17.71,"t":"2026-10-20T15:30:00Z","v":724,"vw":17.701},{"c":17.71,"h":17.72,"l":17.68,"n":28,"o":17.68,"t":"2026-10-20T15:35:00Z","v":1254,"vw":17.696667},{"c":17.76,"h":17.76,"l":17.72,"n":23,"o":17.72,"t":"2026-10-20T15:40:00Z","v":964,"vw":17.737143},{"c":17.745,"h":17.75,"l":17.745,"n":17,"o":17.75,"t":"2026-10-20T15:45:00Z","v":530,"vw":17.748333},{"c":17.7,"h":17.755,"l":17.7,"n":46,"o":17.755,"t":"2026-10-20T15:50:00Z","v":2441,"vw":17.729602},{"c":17.645,"h":17.69,"l":17.645,"n":74,"o":17.68,"t":"2026-10-20T15:55:00Z","v":4620,"vw":17.66697},{"c":17.645,"h":17.645,"l":17.645,"n":8,"o":17.645,"t":"2026-10-20T16:00:00Z","v":260,"vw":17.645},{"c":17.64,"h":17.645,"l":17.64,"n":15,"o":17.645,"t":"2026-10-20T16:05:00Z","v":469,"vw":17.6425},{"c":17.62,"h":17.63,"l":17.6001,"n":63,"o":17.63,"t":"2026-10-20T16:10:00Z","v":5642,"vw":17.622345},{"c":17.58,"h":17.64,"l":17.575,"n":58,"o":17.64,"t":"2026-10-20T16:15:00Z","v":2634,"vw":17.597779},{"c":17.625,"h":17.625,"l":17.585,"n":38,"o":17.585,"t":"2026-10-20T16:20:00Z","v":2295,"vw":17.594983},{"c":17.625,"h":17.625,"l":17.625,"n":17,"o":17.625,"t":"2026-10-20T16:25:00Z","v":317,"vw":17.625},{"c":17.645,"h":17.65,"l":17.63,"n":19,"o":17.63,"t":"2026-10-20T16:30:00Z","v":859,"vw":17.64},{"c":17.665,"h":17.665,"l":17.645,"n":8,"o":17.645,"t":"2026-10-20T16:35:00Z","v":450,"vw":17.655},{"c":17.67,"h":17.69,"l":17.66,"n":23,"o":17.66,"t":"2026-10-20T16:40:00Z","v":1423,"vw":17.670909},{"c":17.65,"h":17.68,"l":17.64,"n":36,"o":17.68,"t":"2026-10-20T16:45:00Z","v":2678,"vw":17.656483},{"c":17.57,"h":17.63,"l":17.57,"n":36,"o":17.63,"t":"2026-10-20T16:50:00Z","v":2028,"vw":17.603125},{"c":17.6,"h":17.6,"l":17.575,"n":23,"o":17.59,"t":"2026-10-20T16:55:00Z","v":1298,"vw":17.591024},{"c":17.61,"h":17.61,"l":17.58,"n":16,"o":17.58,"t":"2026-10-20T17:00:00Z","v":488,"vw":17.6},{"c":17.6,"h":17.6046,"l":17.6,"n":21,"o":17.6046,"t":"2026-10-20T17:05:00Z","v":718,"vw":17.601345},{"c":17.6,"h":17.6,"l":17.6,"n":24,"o":17.6,"t":"2026-10-20T17:10:00Z","v":1039,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":13,"o":17.6,"t":"2026-10-20T17:15:00Z","v":503,"vw":17.6},{"c":17.61,"h":17.615,"l":17.6,"n":29,"o":17.6,"t":"2026-10-20T17:20:00Z","v":1065,"vw":17.608},{"c":17.62,"h":17.62,"l":17.6,"n":22,"o":17.615,"t":"2026-10-20T17:25:00Z","v":5564,"vw":17.613222},{"c":17.64,"h":17.65,"l":17.62,"n":31,"o":17.62,"t":"2026-10-20T17:30:00Z","v":1953,"vw":17.62875},{"c":17.665,"h":17.67,"l":17.6247,"n":46,"o":17.64,"t":"2026-10-20T17:35:00Z","v":2124,"vw":17.650857},{"c":17.665,"h":17.68,"l":17.63,"n":27,"o":17.67,"t":"2026-10-20T17:40:00Z","v":1764,"vw":17.66125},{"c":17.67,"h":17.69,"l":17.64,"n":15,"o":17.69,"t":"2026-10-20T17:45:00Z","v":1112,"vw":17.668889},{"c":17.665,"h":17.665,"l":17.65,"n":18,"o":17.65,"t":"2026-10-20T17:50:00Z","v":1116,"vw":17.655625},{"c":17.67,"h":17.67,"l":17.67,"n":9,"o":17.67,"t":"2026-10-20T17:55:00Z","v":315,"vw":17.67},{"c":17.68,"h":17.68,"l":17.67,"n":14,"o":17.67,"t":"2026-10-20T18:00:00Z","v":525,"vw":17.673333},{"c":17.68,"h":17.68,"l":17.68,"n":13,"o":17.68,"t":"2026-10-20T18:05:00Z","v":1217,"vw":17.68},{"c":17.67,"h":17.675,"l":17.66,"n":25,"o":17.66,"t":"2026-10-20T18:10:00Z","v":1131,"vw":17.667945},{"c":17.65,"h":17.7,"l":17.65,"n":60,"o":17.67,"t":"2026-10-20T18:15:00Z","v":4409,"vw":17.673665},{"c":17.665,"h":17.68,"l":17.6554,"n":11,"o":17.66,"t":"2026-10-20T18:25:00Z","v":810,"vw":17.661867},{"c":17.66,"h":17.67,"l":17.64,"n":45,"o":17.665,"t":"2026-10-20T18:30:00Z","v":3195,"vw":17.66214},{"c":17.66,"h":17.67,"l":17.645,"n":52,"o":17.66,"t":"2026-10-20T18:35:00Z","v":2176,"vw":17.654069},{"c":17.65,"h":17.65,"l":17.64,"n":15,"o":17.65,"t":"2026-10-20T18:40:00Z","v":1189,"vw":17.64712},{"c":17.665,"h":17.665,"l":17.63,"n":90,"o":17.65,"t":"2026-10-20T18:45:00Z","v":6238,"vw":17.643737},{"c":17.64,"h":17.67,"l":17.64,"n":11,"o":17.67,"t":"2026-10-20T18:50:00Z","v":362,"vw":17.66},{"c":17.645,"h":17.67,"l":17.63,"n":62,"o":17.67,"t":"2026-10-20T18:55:00Z","v":2661,"vw":17.647361},{"c":17.64,"h":17.66,"l":17.64,"n":34,"o":17.645,"t":"2026-10-20T19:00:00Z","v":1920,"vw":17.652576},{"c":17.64,"h":17.66,"l":17.64,"n":49,"o":17.64,"t":"2026-10-20T19:05:00Z","v":4540,"vw":17.65232},{"c":17.65,"h":17.675,"l":17.65,"n":45,"o":17.65,"t":"2026-10-20T19:10:00Z","v":2453,"vw":17.659},{"c":17.67,"h":17.67,"l":17.655,"n":11,"o":17.655,"t":"2026-10-20T19:15:00Z","v":351,"vw":17.661667},{"c":17.62,"h":17.67,"l":17.61,"n":111,"o":17.67,"t":"2026-10-20T19:20:00Z","v":9555,"vw":17.634231},{"c":17.64,"h":17.64,"l":17.635,"n":25,"o":17.64,"t":"2026-10-20T19:25:00Z","v":1029,"vw":17.638},{"c":17.655,"h":17.655,"l":17.64,"n":27,"o":17.65,"t":"2026-10-20T19:30:00Z","v":1616,"vw":17.651572},{"c":17.6,"h":17.66,"l":17.57,"n":110,"o":17.66,"t":"2026-10-20T19:35:00Z","v":9377,"vw":17.608357},{"c":17.61,"h":17.615,"l":17.6,"n":65,"o":17.61,"t":"2026-10-20T19:40:00Z","v":2893,"vw":17.605596},{"c":17.64,"h":17.64,"l":17.605,"n":42,"o":17.605,"t":"2026-10-20T19:45:00Z","v":2406,"vw":17.625209},{"c":17.59,"h":17.63,"l":17.585,"n":141,"o":17.62,"t":"2026-10-20T19:50:00Z","v":10052,"vw":17.608815},{"c":17.61,"h":17.62,"l":17.58,"n":384,"o":17.59,"t":"2026-10-20T19:55:00Z","v":32287,"vw":17.604195},{"c":17.59,"h":17.59,"l":17.59,"n":10,"o":17.59,"t":"2026-10-20T20:00:00Z","v":66711,"vw":17.59},{"c":17.7,"h":17.76,"l":17.58,"n":46,"o":17.76,"t":"2026-10-21T13:30:00Z","v":3927,"vw":17.740874},{"c":17.59,"h":17.74,"l":17.59,"n":81,"o":17.59,"t":"2026-10-21T13:35:00Z","v":10855,"vw":17.605379},{"c":17.5,"h":17.76,"l":17.5,"n":112,"o":17.59,"t":"2026-10-21T13:40:00Z","v":19629,"vw":17.606754},{"c":17.51,"h":17.51,"l":17.5,"n":16,"o":17.5,"t":"2026-10-21T13:45:00Z","v":1241,"vw":17.502},{"c":17.42,"h":17.535,"l":17.42,"n":104,"o":17.51,"t":"2026-10-21T13:50:00Z","v":3665,"vw":17.480268},{"c":17.42,"h":17.4832,"l":17.42,"n":19,"o":17.4832,"t":"2026-10-21T13:55:00Z","v":1157,"vw":17.461919},{"c":17.4,"h":17.43,"l":17.39,"n":68,"o":17.43,"t":"2026-10-21T14:00:00Z","v":1860,"vw":17.404339},{"c":17.4,"h":17.4,"l":17.4,"n":6,"o":17.4,"t":"2026-10-21T14:05:00Z","v":206,"vw":17.4},{"c":17.41,"h":17.42,"l":17.395,"n":45,"o":17.395,"t":"2026-10-21T14:10:00Z","v":1611,"vw":17.413253},{"c":17.41,"h":17.41,"l":17.41,"n":14,"o":17.41,"t":"2026-10-21T14:15:00Z","v":503,"vw":17.41},{"c":17.43,"h":17.43,"l":17.395,"n":30,"o":17.41,"t":"2026-10-21T14:20:00Z","v":947,"vw":17.40875},{"c":17.42,"h":17.43,"l":17.42,"n":20,"o":17.43,"t":"2026-10-21T14:25:00Z","v":973,"vw":17.428571},{"c":17.35,"h":17.41,"l":17.35,"n":78,"o":17.41,"t":"2026-10-21T14:30:00Z","v":7796,"vw":17.362602},{"c":17.37,"h":17.37,"l":17.33,"n":30,"o":17.35,"t":"2026-10-21T14:35:00Z","v":1842,"vw":17.350357},{"c":17.44,"h":17.44,"l":17.37,"n":36,"o":17.38,"t":"2026-10-21T14:40:00Z","v":1184,"vw":17.391914},{"c":17.4743,"h":17.4743,"l":17.4743,"n":4,"o":17.4743,"t":"2026-10-21T14:45:00Z","v":204,"vw":17.4743},{"c":17.445,"h":17.45,"l":17.445,"n":13,"o":17.45,"t":"2026-10-21T14:55:00Z","v":274,"vw":17.4475},{"c":17.44,"h":17.44,"l":17.44,"n":5,"o":17.44,"t":"2026-10-21T15:00:00Z","v":280,"vw":17.44},{"c":17.45,"h":17.45,"l":17.45,"n":7,"o":17.45,"t":"2026-10-21T15:05:00Z","v":205,"vw":17.45},{"c":17.44,"h":17.48,"l":17.44,"n":52,"o":17.465,"t":"2026-10-21T15:10:00Z","v":2731,"vw":17.466603},{"c":17.4,"h":17.45,"l":17.4,"n":93,"o":17.44,"t":"2026-10-21T15:15:00Z","v":15668,"vw":17.425757},{"c":17.46,"h":17.5099,"l":17.425,"n":129,"o":17.425,"t":"2026-10-21T15:20:00Z","v":21309,"vw":17.464242},{"c":17.44,"h":17.47,"l":17.44,"n":21,"o":17.46,"t":"2026-10-21T15:25:00Z","v":1090,"vw":17.462222},{"c":17.5099,"h":17.5099,"l":17.5099,"n":6,"o":17.5099,"t":"2026-10-21T15:30:00Z","v":227,"vw":17.5099},{"c":17.495,"h":17.51,"l":17.46,"n":184,"o":17.48,"t":"2026-10-21T15:35:00Z","v":13972,"vw":17.484936},{"c":17.46,"h":17.47,"l":17.45,"n":37,"o":17.47,"t":"2026-10-21T15:40:00Z","v":2146,"vw":17.466224},{"c":17.535,"h":17.54,"l":17.47,"n":119,"o":17.47,"t":"2026-10-21T15:45:00Z","v":8965,"vw":17.505957},{"c":17.64,"h":17.64,"l":17.51,"n":136,"o":17.54,"t":"2026-10-21T15:50:00Z","v":52807,"vw":17.560558},{"c":17.64,"h":17.6554,"l":17.64,"n":19,"o":17.645,"t":"2026-10-21T15:55:00Z","v":715,"vw":17.6468},{"c":17.73,"h":17.765,"l":17.64,"n":93,"o":17.66,"t":"2026-10-21T16:00:00Z","v":8045,"vw":17.707284},{"c":17.695,"h":17.73,"l":17.66,"n":98,"o":17.73,"t":"2026-10-21T16:05:00Z","v":10310,"vw":17.682018},{"c":17.69,"h":17.705,"l":17.68,"n":44,"o":17.695,"t":"2026-10-21T16:15:00Z","v":3032,"vw":17.689564},{"c":17.7,"h":17.7,"l":17.69,"n":13,"o":17.69,"t":"2026-10-21T16:20:00Z","v":441,"vw":17.693333},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-21T16:25:00Z","v":474,"vw":17.7},{"c":17.66,"h":17.71,"l":17.64,"n":116,"o":17.7,"t":"2026-10-21T16:30:00Z","v":8581,"vw":17.687546},{"c":17.7025,"h":17.7025,"l":17.67,"n":30,"o":17.685,"t":"2026-10-21T16:35:00Z","v":6400,"vw":17.692978},{"c":17.805,"h":17.815,"l":17.67,"n":69,"o":17.67,"t":"2026-10-21T16:40:00Z","v":54026,"vw":17.681955},{"c":17.84,"h":17.84,"l":17.83,"n":13,"o":17.835,"t":"2026-10-21T16:50:00Z","v":819,"vw":17.836428},{"c":17.89,"h":17.89,"l":17.88,"n":12,"o":17.88,"t":"2026-10-21T16:55:00Z","v":338,"vw":17.885},{"c":17.865,"h":17.9,"l":17.865,"n":25,"o":17.89,"t":"2026-10-21T17:00:00Z","v":1596,"vw":17.875905},{"c":17.895,"h":17.9,"l":17.885,"n":33,"o":17.885,"t":"2026-10-21T17:05:00Z","v":5742,"vw":17.892371},{"c":17.95,"h":17.95,"l":17.93,"n":16,"o":17.93,"t":"2026-10-21T17:10:00Z","v":741,"vw":17.94},{"c":17.93,"h":17.94,"l":17.92,"n":34,"o":17.94,"t":"2026-10-21T17:15:00Z","v":1749,"vw":17.934557},{"c":17.93,"h":17.935,"l":17.9234,"n":39,"o":17.9234,"t":"2026-10-21T17:20:00Z","v":978,"vw":17.928634},{"c":17.91,"h":17.94,"l":17.9,"n":140,"o":17.92,"t":"2026-10-21T17:25:00Z","v":6862,"vw":17.912475},{"c":17.88,"h":17.88,"l":17.88,"n":10,"o":17.88,"t":"2026-10-21T17:30:00Z","v":218,"vw":17.88},{"c":17.9005,"h":17.92,"l":17.9005,"n":25,"o":17.91,"t":"2026-10-21T17:35:00Z","v":920,"vw":17.911932},{"c":17.91,"h":17.92,"l":17.91,"n":35,"o":17.91,"t":"2026-10-21T17:40:00Z","v":1337,"vw":17.91125},{"c":17.95,"h":17.95,"l":17.91,"n":49,"o":17.91,"t":"2026-10-21T17:50:00Z","v":2114,"vw":17.921712},{"c":17.92,"h":17.95,"l":17.92,"n":28,"o":17.94,"t":"2026-10-21T17:55:00Z","v":1209,"vw":17.93875},{"c":17.935,"h":17.935,"l":17.935,"n":14,"o":17.935,"t":"2026-10-21T18:05:00Z","v":553,"vw":17.935},{"c":18.01,"h":18.01,"l":17.95,"n":151,"o":17.97,"t":"2026-10-21T18:10:00Z","v":6634,"vw":17.991721},{"c":18.03,"h":18.055,"l":18,"n":39,"o":18.03,"t":"2026-10-21T18:15:00Z","v":2676,"vw":18.019545},{"c":18.055,"h":18.055,"l":18.05,"n":27,"o":18.05,"t":"2026-10-21T18:20:00Z","v":635,"vw":18.051111},{"c":18.045,"h":18.045,"l":18.045,"n":3,"o":18.045,"t":"2026-10-21T18:25:00Z","v":465,"vw":18.045},{"c":18.085,"h":18.085,"l":18.05,"n":30,"o":18.05,"t":"2026-10-21T18:30:00Z","v":1100,"vw":18.067857},{"c":18.1017,"h":18.1017,"l":18.09,"n":17,"o":18.09,"t":"2026-10-21T18:35:00Z","v":1582,"vw":18.096392},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-21T18:40:00Z","v":1331,"vw":18.1},{"c":18.095,"h":18.095,"l":18.085,"n":35,"o":18.095,"t":"2026-10-21T18:45:00Z","v":1446,"vw":18.09},{"c":18.045,"h":18.0801,"l":18.045,"n":81,"o":18.08,"t":"2026-10-21T18:50:00Z","v":3255,"vw":18.074125},{"c":18.02,"h":18.045,"l":18.02,"n":28,"o":18.045,"t":"2026-10-21T18:55:00Z","v":445,"vw":18.032685},{"c":17.92,"h":17.96,"l":17.915,"n":52,"o":17.96,"t":"2026-10-21T19:00:00Z","v":1284,"vw":17.931071},{"c":17.91,"h":17.93,"l":17.91,"n":22,"o":17.925,"t":"2026-10-21T19:05:00Z","v":1060,"vw":17.921879},{"c":17.885,"h":17.9,"l":17.885,"n":25,"o":17.9,"t":"2026-10-21T19:10:00Z","v":665,"vw":17.8925},{"c":18.0025,"h":18.02,"l":17.91,"n":86,"o":17.91,"t":"2026-10-21T19:15:00Z","v":3929,"vw":17.968937},{"c":18.025,"h":18.05,"l":18.025,"n":55,"o":18.04,"t":"2026-10-21T19:20:00Z","v":4855,"vw":18.043365},{"c":18.03,"h":18.07,"l":18.03,"n":94,"o":18.05,"t":"2026-10-21T19:25:00Z","v":6842,"vw":18.056218},{"c":18.03,"h":18.03,"l":18.03,"n":66,"o":18.03,"t":"2026-10-21T19:30:00Z","v":2450,"vw":18.03},{"c":18.035,"h":18.06,"l":18.03,"n":63,"o":18.06,"t":"2026-10-21T19:35:00Z","v":4019,"vw":18.044776},{"c":18.015,"h":18.06,"l":18.01,"n":107,"o":18.06,"t":"2026-10-21T19:40:00Z","v":7146,"vw":18.032998},{"c":18.01,"h":18.01,"l":18,"n":102,"o":18,"t":"2026-10-21T19:45:00Z","v":4042,"vw":18.005554},{"c":18,"h":18.025,"l":17.98,"n":145,"o":18.02,"t":"2026-10-21T19:50:00Z","v":11256,"vw":18.013662},{"c":17.98,"h":18.02,"l":17.96,"n":538,"o":18,"t":"2026-10-21T19:55:00Z","v":39086,"vw":17.989382},{"c":18,"h":18,"l":18,"n":15,"o":18,"t":"2026-10-21T20:00:00Z","v":48943,"vw":18},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-22T12:45:00Z","v":316,"vw":18},{"c":17.77,"h":17.77,"l":17.76,"n":11,"o":17.76,"t":"2026-10-22T13:25:00Z","v":998,"vw":17.765198},{"c":17.84,"h":17.84,"l":17.73,"n":31,"o":17.79,"t":"2026-10-22T13:30:00Z","v":9656,"vw":17.788925},{"c":17.78,"h":17.845,"l":17.7501,"n":46,"o":17.845,"t":"2026-10-22T13:35:00Z","v":2252,"vw":17.812996},{"c":17.86,"h":17.87,"l":17.83,"n":85,"o":17.85,"t":"2026-10-22T13:40:00Z","v":3097,"vw":17.852284},{"c":17.86,"h":17.875,"l":17.82,"n":49,"o":17.86,"t":"2026-10-22T13:45:00Z","v":1783,"vw":17.857308},{"c":17.77,"h":17.85,"l":17.77,"n":35,"o":17.85,"t":"2026-10-22T13:50:00Z","v":1002,"vw":17.813333},{"c":17.805,"h":17.84,"l":17.78,"n":64,"o":17.79,"t":"2026-10-22T13:55:00Z","v":1717,"vw":17.81375},{"c":17.79,"h":17.8,"l":17.77,"n":41,"o":17.79,"t":"2026-10-22T14:05:00Z","v":1978,"vw":17.788257},{"c":17.87,"h":17.909,"l":17.86,"n":15,"o":17.86,"t":"2026-10-22T14:10:00Z","v":1085,"vw":17.871075},{"c":17.77,"h":17.87,"l":17.77,"n":55,"o":17.84,"t":"2026-10-22T14:15:00Z","v":4750,"vw":17.811433},{"c":17.75,"h":17.765,"l":17.75,"n":18,"o":17.76,"t":"2026-10-22T14:20:00Z","v":1115,"vw":17.753125},{"c":17.71,"h":17.73,"l":17.69,"n":55,"o":17.73,"t":"2026-10-22T14:25:00Z","v":1366,"vw":17.706667},{"c":17.71,"h":17.72,"l":17.71,"n":11,"o":17.72,"t":"2026-10-22T14:30:00Z","v":313,"vw":17.715},{"c":17.665,"h":17.69,"l":17.6401,"n":33,"o":17.69,"t":"2026-10-22T14:35:00Z","v":1043,"vw":17.664692},{"c":17.76,"h":17.76,"l":17.7,"n":25,"o":17.7,"t":"2026-10-22T14:40:00Z","v":797,"vw":17.746},{"c":17.69,"h":17.755,"l":17.69,"n":27,"o":17.755,"t":"2026-10-22T14:45:00Z","v":1072,"vw":17.722222},{"c":17.74,"h":17.755,"l":17.696,"n":16,"o":17.696,"t":"2026-10-22T14:50:00Z","v":1398,"vw":17.722583},{"c":17.8,"h":17.81,"l":17.76,"n":55,"o":17.76,"t":"2026-10-22T14:55:00Z","v":2105,"vw":17.790769},{"c":17.68,"h":17.755,"l":17.68,"n":36,"o":17.755,"t":"2026-10-22T15:00:00Z","v":904,"vw":17.715072},{"c":17.64,"h":17.72,"l":17.64,"n":31,"o":17.72,"t":"2026-10-22T15:05:00Z","v":1258,"vw":17.699216},{"c":17.71,"h":17.71,"l":17.675,"n":47,"o":17.675,"t":"2026-10-22T15:15:00Z","v":839,"vw":17.693333},{"c":17.6815,"h":17.755,"l":17.6815,"n":9,"o":17.755,"t":"2026-10-22T15:20:00Z","v":647,"vw":17.714917},{"c":17.73,"h":17.73,"l":17.6813,"n":7,"o":17.6813,"t":"2026-10-22T15:25:00Z","v":416,"vw":17.694462},{"c":17.68,"h":17.725,"l":17.68,"n":27,"o":17.725,"t":"2026-10-22T15:30:00Z","v":1593,"vw":17.712062},{"c":17.675,"h":17.675,"l":17.675,"n":10,"o":17.675,"t":"2026-10-22T15:35:00Z","v":186,"vw":17.675},{"c":17.82,"h":17.87,"l":17.63,"n":209,"o":17.65,"t":"2026-10-22T15:40:00Z","v":14232,"vw":17.728491},{"c":17.84,"h":17.84,"l":17.78,"n":57,"o":17.79,"t":"2026-10-22T15:45:00Z","v":1557,"vw":17.814},{"c":17.875,"h":17.88,"l":17.85,"n":75,"o":17.85,"t":"2026-10-22T15:50:00Z","v":2808,"vw":17.874118},{"c":17.93,"h":17.93,"l":17.91,"n":74,"o":17.92,"t":"2026-10-22T15:55:00Z","v":2771,"vw":17.923889},{"c":17.9,"h":17.94,"l":17.89,"n":85,"o":17.94,"t":"2026-10-22T16:00:00Z","v":4955,"vw":17.913392},{"c":17.87,"h":17.9,"l":17.83,"n":106,"o":17.9,"t":"2026-10-22T16:05:00Z","v":6469,"vw":17.875378},{"c":17.825,"h":17.85,"l":17.735,"n":96,"o":17.825,"t":"2026-10-22T16:10:00Z","v":5244,"vw":17.807575},{"c":17.795,"h":17.83,"l":17.795,"n":51,"o":17.825,"t":"2026-10-22T16:15:00Z","v":1874,"vw":17.811836},{"c":17.79,"h":17.86,"l":17.79,"n":80,"o":17.795,"t":"2026-10-22T16:20:00Z","v":4074,"vw":17.8373},{"c":17.79,"h":17.83,"l":17.79,"n":39,"o":17.82,"t":"2026-10-22T16:25:00Z","v":2423,"vw":17.81183},{"c":17.815,"h":17.815,"l":17.77,"n":121,"o":17.805,"t":"2026-10-22T16:30:00Z","v":4412,"vw":17.799964},{"c":17.745,"h":17.81,"l":17.745,"n":93,"o":17.8,"t":"2026-10-22T16:35:00Z","v":4658,"vw":17.793287},{"c":17.735,"h":17.76,"l":17.72,"n":73,"o":17.74,"t":"2026-10-22T16:40:00Z","v":1976,"vw":17.743461},{"c":17.65,"h":17.735,"l":17.65,"n":93,"o":17.71,"t":"2026-10-22T16:45:00Z","v":3293,"vw":17.697179},{"c":17.665,"h":17.68,"l":17.63,"n":65,"o":17.63,"t":"2026-10-22T16:50:00Z","v":1869,"vw":17.658077},{"c":17.71,"h":17.71,"l":17.665,"n":71,"o":17.665,"t":"2026-10-22T16:55:00Z","v":3234,"vw":17.683893},{"c":17.725,"h":17.75,"l":17.725,"n":65,"o":17.75,"t":"2026-10-22T17:00:00Z","v":2058,"vw":17.737188},{"c":17.74,"h":17.74,"l":17.71,"n":104,"o":17.725,"t":"2026-10-22T17:05:00Z","v":2726,"vw":17.728499},{"c":17.69,"h":17.755,"l":17.685,"n":167,"o":17.725,"t":"2026-10-22T17:10:00Z","v":7303,"vw":17.715852},{"c":17.695,"h":17.695,"l":17.67,"n":101,"o":17.69,"t":"2026-10-22T17:15:00Z","v":5818,"vw":17.68913},{"c":17.72,"h":17.725,"l":17.68,"n":103,"o":17.71,"t":"2026-10-22T17:20:00Z","v":4225,"vw":17.712609},{"c":17.69,"h":17.72,"l":17.675,"n":44,"o":17.72,"t":"2026-10-22T17:25:00Z","v":2028,"vw":17.692694},{"c":17.71,"h":17.71,"l":17.675,"n":80,"o":17.69,"t":"2026-10-22T17:30:00Z","v":3213,"vw":17.69909},{"c":17.68,"h":17.705,"l":17.68,"n":97,"o":17.705,"t":"2026-10-22T17:35:00Z","v":3244,"vw":17.697791},{"c":17.7,"h":17.7,"l":17.67,"n":99,"o":17.67,"t":"2026-10-22T17:40:00Z","v":4565,"vw":17.679445},{"c":17.66,"h":17.7,"l":17.66,"n":77,"o":17.67,"t":"2026-10-22T17:45:00Z","v":2417,"vw":17.684243},{"c":17.68,"h":17.7,"l":17.66,"n":78,"o":17.66,"t":"2026-10-22T17:50:00Z","v":3805,"vw":17.681495},{"c":17.685,"h":17.685,"l":17.66,"n":53,"o":17.67,"t":"2026-10-22T17:55:00Z","v":2237,"vw":17.678334},{"c":17.63,"h":17.67,"l":17.61,"n":83,"o":17.67,"t":"2026-10-22T18:00:00Z","v":3596,"vw":17.646177},{"c":17.685,"h":17.685,"l":17.61,"n":103,"o":17.63,"t":"2026-10-22T18:05:00Z","v":4497,"vw":17.656701},{"c":17.68,"h":17.685,"l":17.67,"n":73,"o":17.685,"t":"2026-10-22T18:10:00Z","v":5395,"vw":17.680958},{"c":17.73,"h":17.75,"l":17.665,"n":92,"o":17.665,"t":"2026-10-22T18:15:00Z","v":6486,"vw":17.712588},{"c":17.73,"h":17.76,"l":17.73,"n":96,"o":17.76,"t":"2026-10-22T18:20:00Z","v":8078,"vw":17.745175},{"c":17.725,"h":17.73,"l":17.725,"n":77,"o":17.73,"t":"2026-10-22T18:25:00Z","v":2152,"vw":17.728214},{"c":17.65,"h":17.7,"l":17.64,"n":126,"o":17.7,"t":"2026-10-22T18:30:00Z","v":4763,"vw":17.683461},{"c":17.682,"h":17.69,"l":17.65,"n":104,"o":17.65,"t":"2026-10-22T18:35:00Z","v":5292,"vw":17.674875},{"c":17.68,"h":17.68,"l":17.68,"n":50,"o":17.68,"t":"2026-10-22T18:40:00Z","v":2865,"vw":17.68},{"c":17.66,"h":17.69,"l":17.66,"n":98,"o":17.68,"t":"2026-10-22T18:45:00Z","v":3808,"vw":17.677767},{"c":17.65,"h":17.67,"l":17.65,"n":105,"o":17.67,"t":"2026-10-22T18:50:00Z","v":3506,"vw":17.665675},{"c":17.67,"h":17.685,"l":17.66,"n":95,"o":17.66,"t":"2026-10-22T18:55:00Z","v":5334,"vw":17.678778},{"c":17.66,"h":17.67,"l":17.65,"n":145,"o":17.67,"t":"2026-10-22T19:00:00Z","v":5965,"vw":17.661246},{"c":17.67,"h":17.68,"l":17.655,"n":87,"o":17.655,"t":"2026-10-22T19:05:00Z","v":3032,"vw":17.665959},{"c":17.71,"h":17.71,"l":17.64,"n":127,"o":17.67,"t":"2026-10-22T19:10:00Z","v":5970,"vw":17.683584},{"c":17.69,"h":17.71,"l":17.69,"n":73,"o":17.71,"t":"2026-10-22T19:15:00Z","v":2728,"vw":17.709048},{"c":17.75,"h":17.755,"l":17.71,"n":98,"o":17.71,"t":"2026-10-22T19:20:00Z","v":5454,"vw":17.738192},{"c":17.73,"h":17.755,"l":17.72,"n":116,"o":17.75,"t":"2026-10-22T19:25:00Z","v":6006,"vw":17.736929},{"c":17.72,"h":17.74,"l":17.72,"n":135,"o":17.72,"t":"2026-10-22T19:30:00Z","v":6563,"vw":17.734811},{"c":17.67,"h":17.72,"l":17.67,"n":124,"o":17.72,"t":"2026-10-22T19:35:00Z","v":9015,"vw":17.706501},{"c":17.68,"h":17.685,"l":17.65,"n":162,"o":17.67,"t":"2026-10-22T19:40:00Z","v":7962,"vw":17.669922},{"c":17.71,"h":17.71,"l":17.66,"n":103,"o":17.675,"t":"2026-10-22T19:45:00Z","v":5006,"vw":17.681977},{"c":17.705,"h":17.77,"l":17.69,"n":333,"o":17.72,"t":"2026-10-22T19:50:00Z","v":53570,"vw":17.715207},{"c":17.72,"h":17.75,"l":17.69,"n":524,"o":17.705,"t":"2026-10-22T19:55:00Z","v":37859,"vw":17.7228},{"c":17.74,"h":17.74,"l":17.74,"n":11,"o":17.74,"t":"2026-10-22T20:00:00Z","v":29469,"vw":17.74}],"history":[{"c":15.4,"h":15.72,"l":15.226,"n":3438,"o":15.72,"t":"2024-10-21T04:00:00Z","v":260435,"vw":15.34967},{"c":15.95,"h":15.97,"l":15.3001,"n":5037,"o":15.42,"t":"2024-10-22T04:00:00Z","v":448193,"vw":15.677135},{"c":15.72,"h":15.95,"l":15.46,"n":4555,"o":15.95,"t":"2024-10-23T04:00:00Z","v":401361,"vw":15.654942},{"c":16.13,"h":16.17,"l":15.57,"n":5999,"o":15.57,"t":"2024-10-24T04:00:00Z","v":464921,"vw":15.943783},{"c":16.48,"h":16.54,"l":16.151,"n":7140,"o":16.2,"t":"2024-10-25T04:00:00Z","v":596678,"vw":16.407702},{"c":16.87,"h":16.94,"l":16.51,"n":8486,"o":16.63,"t":"2024-10-28T04:00:00Z","v":810037,"vw":16.804425},{"c":18.57,"h":19.69,"l":17.202,"n":27653,"o":18.15,"t":"2024-10-29T04:00:00Z","v":3009019,"vw":18.919038},{"c":18.71,"h":18.99,"l":17.86,"n":11467,"o":18.65,"t":"2024-10-30T04:00:00Z","v":1009136,"vw":18.726696},{"c":17.97,"h":18.6745,"l":17.94,"n":8302,"o":18.5,"t":"2024-10-31T04:00:00Z","v":565388,"vw":18.273087},{"c":17.96,"h":18.41,"l":17.8765,"n":6310,"o":18.06,"t":"2024-11-01T04:00:00Z","v":437787,"vw":18.035484},{"c":17.73,"h":18.26,"l":17.48,"n":7737,"o":17.94,"t":"2024-11-04T05:00:00Z","v":498744,"vw":17.855669},{"c":17.4,"h":17.89,"l":17.335,"n":6376,"o":17.78,"t":"2024-11-05T05:00:00Z","v":420453,"vw":17.492236},{"c":17.47,"h":18,"l":17.1101,"n":9358,"o":18,"t":"2024-11-06T05:00:00Z","v":588433,"vw":17.363391},{"c":18.17,"h":18.5,"l":17.79,"n":6838,"o":17.93,"t":"2024-11-07T05:00:00Z","v":555277,"vw":18.223971},{"c":18.045,"h":18.7987,"l":17.9,"n":6513,"o":18.17,"t":"2024-11-08T05:00:00Z","v":614856,"vw":18.297966},{"c":18.63,"h":19.29,"l":18.56,"n":7093,"o":19,"t":"2024-11-11T05:00:00Z","v":601972,"vw":18.833827},{"c":18.34,"h":18.67,"l":18.27,"n":5347,"o":18.6,"t":"2024-11-12T05:00:00Z","v":395932,"vw":18.402171},{"c":17.91,"h":18.4,"l":17.85,"n":4713,"o":18.4,"t":"2024-11-13T05:00:00Z","v":390106,"vw":18.085065},{"c":18.3,"h":18.4,"l":17.77,"n":6202,"o":17.95,"t":"2024-11-14T05:00:00Z","v":421075,"vw":18.209031},{"c":18.25,"h":18.28,"l":17.98,"n":4552,"o":18.15,"t":"2024-11-15T05:00:00Z","v":509331,"vw":18.150772},{"c":18.8,"h":19.66,"l":18.3,"n":8085,"o":18.3,"t":"2024-11-18T05:00:00Z","v":897625,"vw":19.114474},{"c":19.73,"h":19.89,"l":18.68,"n":10215,"o":19.2,"t":"2024-11-19T05:00:00Z","v":807325,"vw":19.500719},{"c":19.46,"h":20,"l":19.26,"n":7255,"o":20,"t":"2024-11-20T05:00:00Z","v":559395,"vw":19.571001},{"c":19.3,"h":19.8271,"l":19.1097,"n":5069,"o":19.7,"t":"2024-11-21T05:00:00Z","v":375396,"vw":19.364808},{"c":20.19,"h":20.42,"l":19.1,"n":7712,"o":19.22,"t":"2024-11-22T05:00:00Z","v":726979,"vw":19.99728},{"c":20.06,"h":20.7,"l":19.92,"n":7074,"o":20.61,"t":"2024-11-25T05:00:00Z","v":574968,"vw":20.364239},{"c":19.81,"h":20.09,"l":19.6,"n":5299,"o":20.02,"t":"2024-11-26T05:00:00Z","v":335230,"vw":19.839753},{"c":19.59,"h":20.02,"l":19.43,"n":4427,"o":19.81,"t":"2024-11-27T05:00:00Z","v":298051,"vw":19.66512},{"c":20.01,"h":20.28,"l":19.62,"n":3107,"o":19.62,"t":"2024-11-29T05:00:00Z","v":199526,"vw":20.044714},{"c":20.22,"h":20.67,"l":19.875,"n":7463,"o":20.06,"t":"2024-12-02T05:00:00Z","v":604654,"vw":20.279534},{"c":20.07,"h":20.195,"l":19.7,"n":4632,"o":20.09,"t":"2024-12-03T05:00:00Z","v":332323,"vw":19.981412},{"c":19.08,"h":20.1682,"l":18.82,"n":15462,"o":20.04,"t":"2024-12-04T05:00:00Z","v":1249826,"vw":19.227631},{"c":18.88,"h":19.1448,"l":18.16,"n":9944,"o":18.645,"t":"2024-12-05T05:00:00Z","v":665249,"vw":18.788565},{"c":19.14,"h":19.45,"l":19.07,"n":6669,"o":19.11,"t":"2024-12-06T05:00:00Z","v":527498,"vw":19.197156},{"c":19.12,"h":19.68,"l":19,"n":7251,"o":19.3,"t":"2024-12-09T05:00:00Z","v":516517,"vw":19.23431},{"c":18.86,"h":19.07,"l":18.29,"n":9339,"o":19.07,"t":"2024-12-10T05:00:00Z","v":668194,"vw":18.656877},{"c":19,"h":19.2,"l":18.85,"n":4475,"o":19.01,"t":"2024-12-11T05:00:00Z","v":258995,"vw":19.045742},{"c":19.93,"h":20.28,"l":18.975,"n":9339,"o":19.05,"t":"2024-12-12T05:00:00Z","v":1231987,"vw":19.868178},{"c":19.39,"h":20.23,"l":19,"n":6422,"o":20.2,"t":"2024-12-13T05:00:00Z","v":449059,"vw":19.339911},{"c":20,"h":20.22,"l":19.3,"n":8156,"o":19.52,"t":"2024-12-16T05:00:00Z","v":640255,"vw":19.913665},{"c":19.81,"h":20.6,"l":19.26,"n":6455,"o":20.2,"t":"2024-12-17T05:00:00Z","v":1023341,"vw":19.775392},{"c":18.64,"h":19.995,"l":18.62,"n":7157,"o":19.8,"t":"2024-12-18T05:00:00Z","v":566941,"vw":19.326429},{"c":18.6,"h":19.31,"l":18.6,"n":5344,"o":18.8,"t":"2024-12-19T05:00:00Z","v":421526,"vw":18.83438},{"c":18.8,"h":19.09,"l":17.83,"n":5658,"o":18.5,"t":"2024-12-20T05:00:00Z","v":374475,"vw":18.719035},{"c":18.95,"h":19.03,"l":18.5176,"n":4568,"o":18.78,"t":"2024-12-23T05:00:00Z","v":276395,"vw":18.761634},{"c":19.2,"h":19.4299,"l":18.76,"n":2548,"o":18.95,"t":"2024-12-24T05:00:00Z","v":184800,"vw":19.201717},{"c":19.31,"h":19.6,"l":19.22,"n":4484,"o":19.22,"t":"2024-12-26T05:00:00Z","v":344353,"vw":19.368309},{"c":18.97,"h":19.2,"l":18.58,"n":3863,"o":19.2,"t":"2024-12-27T05:00:00Z","v":261840,"vw":18.864642},{"c":18.91,"h":19.1395,"l":18.4,"n":3846,"o":18.95,"t":"2024-12-30T05:00:00Z","v":289471,"vw":18.827074},{"c":18.94,"h":19.26,"l":18.75,"n":4878,"o":18.91,"t":"2024-12-31T05:00:00Z","v":267039,"vw":18.948387},{"c":19.18,"h":19.62,"l":18.82,"n":5703,"o":19.17,"t":"2025-01-02T05:00:00Z","v":365333,"vw":19.197537},{"c":19.55,"h":20.35,"l":18.9903,"n":7537,"o":19.72,"t":"2025-01-03T05:00:00Z","v":688894,"vw":19.518747},{"c":19.33,"h":19.55,"l":19.0632,"n":5477,"o":19.55,"t":"2025-01-06T05:00:00Z","v":397529,"vw":19.316307},{"c":18.28,"h":19.41,"l":18.03,"n":7668,"o":19.41,"t":"2025-01-07T05:00:00Z","v":592260,"vw":18.369411},{"c":17.8,"h":18.155,"l":17.72,"n":4633,"o":18.06,"t":"2025-01-08T05:00:00Z","v":312005,"vw":17.922244},{"c":17.49,"h":17.8,"l":16.9,"n":6277,"o":17.42,"t":"2025-01-10T05:00:00Z","v":487176,"vw":17.467833},{"c":17.55,"h":17.99,"l":17.165,"n":5341,"o":17.44,"t":"2025-01-13T05:00:00Z","v":379061,"vw":17.59346},{"c":17.78,"h":18.03,"l":17.65,"n":4315,"o":17.78,"t":"2025-01-14T05:00:00Z","v":233421,"vw":17.860081},{"c":18.05,"h":18.53,"l":17.825,"n":7026,"o":18.24,"t":"2025-01-15T05:00:00Z","v":461455,"vw":18.136081},{"c":17.75,"h":18.1,"l":17.602,"n":4663,"o":17.99,"t":"2025-01-16T05:00:00Z","v":356045,"vw":17.841337},{"c":18.28,"h":18.39,"l":17.83,"n":4627,"o":17.83,"t":"2025-01-17T05:00:00Z","v":385294,"vw":18.179896},{"c":18.34,"h":18.6899,"l":17.77,"n":7053,"o":18.4,"t":"2025-01-21T05:00:00Z","v":626278,"vw":18.284541},{"c":18.27,"h":18.75,"l":18.17,"n":6097,"o":18.44,"t":"2025-01-22T05:00:00Z","v":324061,"vw":18.376598},{"c":17.93,"h":18.5255,"l":17.87,"n":4380,"o":18.2,"t":"2025-01-23T05:00:00Z","v":254161,"vw":18.077395},{"c":18.16,"h":18.54,"l":17.8,"n":6208,"o":18,"t":"2025-01-24T05:00:00Z","v":447274,"vw":18.151751},{"c":17.05,"h":17.73,"l":16.85,"n":6985,"o":17.6,"t":"2025-01-27T05:00:00Z","v":540367,"vw":17.197456},{"c":18.2,"h":18.215,"l":17.07,"n":6030,"o":17.17,"t":"2025-01-28T05:00:00Z","v":368915,"vw":17.866184},{"c":18.49,"h":18.57,"l":18,"n":4292,"o":18.1,"t":"2025-01-29T05:00:00Z","v":274181,"vw":18.249135},{"c":18.81,"h":19,"l":18.51,"n":3823,"o":18.65,"t":"2025-01-30T05:00:00Z","v":371871,"vw":18.778173},{"c":18.32,"h":19.08,"l":18.2315,"n":5025,"o":18.96,"t":"2025-01-31T05:00:00Z","v":372542,"vw":18.670842},{"c":17.79,"h":18.1293,"l":17.02,"n":4558,"o":17.44,"t":"2025-02-03T05:00:00Z","v":245275,"vw":17.757544},{"c":18,"h":18.225,"l":17.91,"n":4175,"o":17.91,"t":"2025-02-04T05:00:00Z","v":220101,"vw":18.028482},{"c":19.75,"h":19.82,"l":18.47,"n":9518,"o":18.67,"t":"2025-02-05T05:00:00Z","v":867143,"vw":19.327326},{"c":19.6,"h":20.0994,"l":19.36,"n":5761,"o":19.9,"t":"2025-02-06T05:00:00Z","v":416085,"vw":19.60688},{"c":20.48,"h":20.6438,"l":19.71,"n":7264,"o":19.73,"t":"2025-02-07T05:00:00Z","v":568259,"vw":20.367286},{"c":21.56,"h":21.904,"l":20.65,"n":10313,"o":20.65,"t":"2025-02-10T05:00:00Z","v":859814,"vw":21.511766},{"c":21.26,"h":21.67,"l":20.69,"n":7594,"o":21.51,"t":"2025-02-11T05:00:00Z","v":658789,"vw":21.187845},{"c":20.8,"h":21.2,"l":20.6701,"n":3464,"o":20.81,"t":"2025-02-12T05:00:00Z","v":199248,"vw":20.867757},{"c":21.85,"h":21.86,"l":20.7,"n":4187,"o":21.06,"t":"2025-02-13T05:00:00Z","v":283551,"vw":21.424067},{"c":21.86,"h":22,"l":21.22,"n":7120,"o":22,"t":"2025-02-14T05:00:00Z","v":462472,"vw":21.603179},{"c":21.85,"h":22.5,"l":21.65,"n":5583,"o":22.5,"t":"2025-02-18T05:00:00Z","v":406748,"vw":22.041633},{"c":21.36,"h":21.895,"l":21.21,"n":3928,"o":21.86,"t":"2025-02-19T05:00:00Z","v":258607,"vw":21.45112},{"c":20.34,"h":21.46,"l":20.18,"n":6554,"o":21.36,"t":"2025-02-20T05:00:00Z","v":466899,"vw":20.572924},{"c":19.59,"h":20.6787,"l":19.53,"n":4795,"o":20.5,"t":"2025-02-21T05:00:00Z","v":374945,"vw":19.940948},{"c":18.51,"h":19.6431,"l":17.9533,"n":7697,"o":19.58,"t":"2025-02-24T05:00:00Z","v":728478,"vw":18.576882},{"c":18.15,"h":18.5533,"l":17.3422,"n":7258,"o":18.38,"t":"2025-02-25T05:00:00Z","v":650869,"vw":17.911451},{"c":18.36,"h":18.8,"l":17.895,"n":6124,"o":18.5,"t":"2025-02-26T05:00:00Z","v":506892,"vw":18.355472},{"c":17.98,"h":20.65,"l":17.9001,"n":13239,"o":20.61,"t":"2025-02-27T05:00:00Z","v":1253152,"vw":19.3489},{"c":18.66,"h":19.7,"l":18.255,"n":6726,"o":18.41,"t":"2025-02-28T05:00:00Z","v":524314,"vw":18.875247},{"c":17.59,"h":18.5,"l":17.45,"n":7732,"o":18.49,"t":"2025-03-03T05:00:00Z","v":632830,"vw":18.015277},{"c":17.36,"h":17.7,"l":16.45,"n":7558,"o":17.07,"t":"2025-03-04T05:00:00Z","v":910207,"vw":17.14073},{"c":17.82,"h":17.9187,"l":17.04,"n":5167,"o":17.35,"t":"2025-03-05T05:00:00Z","v":397732,"vw":17.592769},{"c":17.51,"h":17.95,"l":17.05,"n":4901,"o":17.05,"t":"2025-03-06T05:00:00Z","v":546486,"vw":17.542742},{"c":17.71,"h":18.35,"l":17.27,"n":8085,"o":17.28,"t":"2025-03-07T05:00:00Z","v":915134,"vw":17.898357},{"c":17.04,"h":17.52,"l":16.69,"n":7381,"o":17.41,"t":"2025-03-10T04:00:00Z","v":670602,"vw":17.077633},{"c":17.47,"h":17.56,"l":16.9001,"n":6713,"o":17.13,"t":"2025-03-11T04:00:00Z","v":522091,"vw":17.271854},{"c":17.83,"h":18.38,"l":17.68,"n":4708,"o":17.89,"t":"2025-03-12T04:00:00Z","v":369973,"vw":17.949291},{"c":17.18,"h":18.05,"l":17.06,"n":4419,"o":17.81,"t":"2025-03-13T04:00:00Z","v":299477,"vw":17.3658},{"c":17.71,"h":17.96,"l":17.4,"n":5061,"o":17.43,"t":"2025-03-14T04:00:00Z","v":325747,"vw":17.59173},{"c":17.81,"h":18.04,"l":17.49,"n":3376,"o":17.59,"t":"2025-03-17T04:00:00Z","v":262475,"vw":17.742138},{"c":17.75,"h":18.19,"l":17.6,"n":3758,"o":17.65,"t":"2025-03-18T04:00:00Z","v":214616,"vw":17.885646},{"c":18.37,"h":18.5,"l":17.86,"n":4453,"o":17.93,"t":"2025-03-19T04:00:00Z","v":337230,"vw":18.320634},{"c":17.73,"h":18.39,"l":17.59,"n":5448,"o":17.84,"t":"2025-03-20T04:00:00Z","v":446355,"vw":17.846273},{"c":17.79,"h":17.8,"l":17.37,"n":5532,"o":17.5,"t":"2025-03-21T04:00:00Z","v":472207,"vw":17.678772},{"c":18.42,"h":18.445,"l":18.0247,"n":3743,"o":18.12,"t":"2025-03-24T04:00:00Z","v":277469,"vw":18.248016},{"c":18.15,"h":18.56,"l":18.1,"n":4218,"o":18.45,"t":"2025-03-25T04:00:00Z","v":273081,"vw":18.285562},{"c":17.49,"h":18.37,"l":17.43,"n":5286,"o":18.28,"t":"2025-03-26T04:00:00Z","v":376692,"vw":17.674434},{"c":17.39,"h":17.55,"l":17.201,"n":3814,"o":17.35,"t":"2025-03-27T04:00:00Z","v":194599,"vw":17.380701},{"c":16.18,"h":17.38,"l":15.87,"n":9421,"o":17.38,"t":"2025-03-28T04:00:00Z","v":997616,"vw":16.27371},{"c":15.94,"h":16.05,"l":15.38,"n":4948,"o":15.74,"t":"2025-03-31T04:00:00Z","v":448861,"vw":15.789624},{"c":16.14,"h":16.15,"l":15.62,"n":6969,"o":15.84,"t":"2025-04-01T04:00:00Z","v":626227,"vw":15.926939},{"c":16.59,"h":16.6,"l":15.89,"n":4122,"o":15.98,"t":"2025-04-02T04:00:00Z","v":261055,"vw":16.383796},{"c":15.09,"h":15.64,"l":15.01,"n":5867,"o":15.6,"t":"2025-04-03T04:00:00Z","v":628909,"vw":15.231964},{"c":13.95,"h":14.67,"l":13.5401,"n":8247,"o":14.09,"t":"2025-04-04T04:00:00Z","v":903838,"vw":14.048834},{"c":14.31,"h":14.69,"l":12.83,"n":6982,"o":13.07,"t":"2025-04-07T04:00:00Z","v":767227,"vw":13.939704},{"c":13.88,"h":15.26,"l":13.73,"n":6025,"o":15.26,"t":"2025-04-08T04:00:00Z","v":553561,"vw":14.548974},{"c":15.61,"h":15.78,"l":13.57,"n":5843,"o":13.95,"t":"2025-04-09T04:00:00Z","v":589518,"vw":14.589394},{"c":14.93,"h":15.45,"l":14.51,"n":4214,"o":15.45,"t":"2025-04-10T04:00:00Z","v":338962,"vw":14.88527},{"c":14.95,"h":15.205,"l":14.45,"n":5006,"o":15,"t":"2025-04-11T04:00:00Z","v":435997,"vw":14.739482},{"c":15.02,"h":15.6,"l":14.6634,"n":6808,"o":15.42,"t":"2025-04-14T04:00:00Z","v":501482,"vw":14.942961},{"c":14.85,"h":15.1687,"l":14.8,"n":6468,"o":15.02,"t":"2025-04-15T04:00:00Z","v":291106,"vw":14.912144},{"c":14.45,"h":14.95,"l":14.41,"n":5972,"o":14.6,"t":"2025-04-16T04:00:00Z","v":394209,"vw":14.581504},{"c":14.33,"h":14.6875,"l":14.25,"n":9079,"o":14.51,"t":"2025-04-17T04:00:00Z","v":640762,"vw":14.378498},{"c":13.79,"h":14.11,"l":13.61,"n":5618,"o":14.11,"t":"2025-04-21T04:00:00Z","v":524811,"vw":13.828653},{"c":14.32,"h":14.555,"l":13.9501,"n":3973,"o":14.15,"t":"2025-04-22T04:00:00Z","v":337788,"vw":14.272513},{"c":14.6,"h":15.0778,"l":14.49,"n":5748,"o":15,"t":"2025-04-23T04:00:00Z","v":496426,"vw":14.737422},{"c":15.37,"h":15.3849,"l":14.61,"n":4834,"o":14.87,"t":"2025-04-24T04:00:00Z","v":436587,"vw":15.087141},{"c":15.53,"h":15.5992,"l":15.0136,"n":4628,"o":15.23,"t":"2025-04-25T04:00:00Z","v":458143,"vw":15.441142},{"c":16.53,"h":17,"l":15.91,"n":17277,"o":16.84,"t":"2025-04-28T04:00:00Z","v":2206120,"vw":16.482053},{"c":16.89,"h":16.91,"l":16.1168,"n":8396,"o":16.87,"t":"2025-04-29T04:00:00Z","v":868709,"vw":16.674538},{"c":17.07,"h":17.09,"l":16.205,"n":8322,"o":16.71,"t":"2025-04-30T04:00:00Z","v":830694,"vw":16.739231},{"c":17.18,"h":17.57,"l":16.66,"n":7856,"o":17.15,"t":"2025-05-01T04:00:00Z","v":848902,"vw":17.269144},{"c":17.47,"h":17.6546,"l":17.3,"n":6144,"o":17.5,"t":"2025-05-02T04:00:00Z","v":505398,"vw":17.497379},{"c":17.4,"h":17.53,"l":17.14,"n":5535,"o":17.3,"t":"2025-05-05T04:00:00Z","v":425312,"vw":17.333395},{"c":17.16,"h":17.4,"l":17.01,"n":4493,"o":17.2,"t":"2025-05-06T04:00:00Z","v":259779,"vw":17.215919},{"c":17.34,"h":17.4378,"l":17.0798,"n":6026,"o":17.13,"t":"2025-05-07T04:00:00Z","v":537201,"vw":17.230628},{"c":17.16,"h":17.6238,"l":17.14,"n":4323,"o":17.5,"t":"2025-05-08T04:00:00Z","v":326768,"vw":17.419589},{"c":16.98,"h":17.4596,"l":16.8083,"n":4284,"o":17.19,"t":"2025-05-09T04:00:00Z","v":344900,"vw":17.014756},{"c":17.98,"h":18.28,"l":17.361,"n":10150,"o":17.6,"t":"2025-05-12T04:00:00Z","v":1187323,"vw":17.77519},{"c":18.51,"h":18.58,"l":17.79,"n":4793,"o":18.05,"t":"2025-05-13T04:00:00Z","v":352113,"vw":18.305475},{"c":18.53,"h":18.78,"l":18.4,"n":5211,"o":18.58,"t":"2025-05-14T04:00:00Z","v":450951,"vw":18.566283},{"c":18.23,"h":18.57,"l":17.94,"n":4780,"o":18.5,"t":"2025-05-15T04:00:00Z","v":396564,"vw":18.190912},{"c":18.21,"h":18.54,"l":18.15,"n":5397,"o":18.2,"t":"2025-05-16T04:00:00Z","v":437033,"vw":18.257623},{"c":18.22,"h":18.26,"l":17.71,"n":5254,"o":18.01,"t":"2025-05-19T04:00:00Z","v":394517,"vw":18.068643},{"c":18.41,"h":18.69,"l":18.02,"n":5971,"o":18.07,"t":"2025-05-20T04:00:00Z","v":535986,"vw":18.397488},{"c":17.905,"h":18.55,"l":17.89,"n":3779,"o":18.25,"t":"2025-05-21T04:00:00Z","v":305307,"vw":18.180316},{"c":17.84,"h":18.11,"l":17.7918,"n":3307,"o":17.97,"t":"2025-05-22T04:00:00Z","v":227232,"vw":17.979844},{"c":17.37,"h":17.995,"l":17.2201,"n":3965,"o":17.51,"t":"2025-05-23T04:00:00Z","v":260950,"vw":17.53327},{"c":17.87,"h":17.99,"l":17.37,"n":3588,"o":17.61,"t":"2025-05-27T04:00:00Z","v":325158,"vw":17.685478},{"c":18.16,"h":18.64,"l":18.0124,"n":4978,"o":18.32,"t":"2025-05-28T04:00:00Z","v":341255,"vw":18.260249},{"c":18.05,"h":18.275,"l":17.82,"n":4208,"o":18.24,"t":"2025-05-29T04:00:00Z","v":471012,"vw":18.065667},{"c":18.35,"h":18.42,"l":17.66,"n":5364,"o":17.89,"t":"2025-05-30T04:00:00Z","v":415076,"vw":18.136945},{"c":18.12,"h":18.3725,"l":17.79,"n":4879,"o":18.31,"t":"2025-06-02T04:00:00Z","v":447492,"vw":18.118266},{"c":18.18,"h":18.99,"l":18.14,"n":3933,"o":18.5,"t":"2025-06-03T04:00:00Z","v":418458,"vw":18.316255},{"c":18.63,"h":18.6677,"l":17.985,"n":3961,"o":18.11,"t":"2025-06-04T04:00:00Z","v":296301,"vw":18.480335},{"c":18.355,"h":18.9592,"l":18.2201,"n":4321,"o":18.62,"t":"2025-06-05T04:00:00Z","v":404526,"vw":18.566606},{"c":18.98,"h":19.0807,"l":18.36,"n":4888,"o":18.36,"t":"2025-06-06T04:00:00Z","v":344521,"vw":18.815954},{"c":18.91,"h":19.4531,"l":18.85,"n":3421,"o":19.35,"t":"2025-06-09T04:00:00Z","v":203327,"vw":19.069875},{"c":18.97,"h":19.07,"l":18.475,"n":3320,"o":19.01,"t":"2025-06-10T04:00:00Z","v":268690,"vw":18.827899},{"c":19.1,"h":19.63,"l":18.88,"n":3992,"o":19.06,"t":"2025-06-11T04:00:00Z","v":518895,"vw":19.197296},{"c":18.99,"h":19.26,"l":18.79,"n":3770,"o":18.9,"t":"2025-06-12T04:00:00Z","v":478685,"vw":19.043455},{"c":18.43,"h":18.7,"l":18.2646,"n":3768,"o":18.44,"t":"2025-06-13T04:00:00Z","v":324680,"vw":18.467083},{"c":18.4,"h":18.84,"l":18.29,"n":3522,"o":18.68,"t":"2025-06-16T04:00:00Z","v":225381,"vw":18.448776},{"c":18.44,"h":18.57,"l":18,"n":4977,"o":18.15,"t":"2025-06-17T04:00:00Z","v":476200,"vw":18.353275},{"c":18.58,"h":18.71,"l":18.2,"n":4702,"o":18.39,"t":"2025-06-18T04:00:00Z","v":668391,"vw":18.545787},{"c":18.03,"h":18.79,"l":17.57,"n":6562,"o":18.59,"t":"2025-06-20T04:00:00Z","v":699584,"vw":18.061787},{"c":17.58,"h":17.8,"l":17.27,"n":6607,"o":17.79,"t":"2025-06-23T04:00:00Z","v":616929,"vw":17.57453},{"c":18.17,"h":18.27,"l":17.63,"n":4710,"o":17.81,"t":"2025-06-24T04:00:00Z","v":563755,"vw":18.116893},{"c":18.33,"h":18.54,"l":18.12,"n":3876,"o":18.3,"t":"2025-06-25T04:00:00Z","v":435781,"vw":18.379163},{"c":18.67,"h":18.805,"l":18.02,"n":3906,"o":18.31,"t":"2025-06-26T04:00:00Z","v":587470,"vw":18.567037},{"c":18.47,"h":18.7798,"l":18.09,"n":4998,"o":18.71,"t":"2025-06-27T04:00:00Z","v":619927,"vw":18.440278},{"c":18.9,"h":18.95,"l":18.41,"n":4469,"o":18.53,"t":"2025-06-30T04:00:00Z","v":602159,"vw":18.766686},{"c":20.33,"h":20.6499,"l":19.1,"n":13949,"o":19.14,"t":"2025-07-01T04:00:00Z","v":1409414,"vw":20.188339},{"c":20.08,"h":20.49,"l":19.95,"n":6696,"o":20.43,"t":"2025-07-02T04:00:00Z","v":1045400,"vw":20.116238},{"c":19.98,"h":20.24,"l":19.775,"n":3661,"o":20.19,"t":"2025-07-03T04:00:00Z","v":341818,"vw":19.947423},{"c":19.5,"h":19.96,"l":19.315,"n":6335,"o":19.87,"t":"2025-07-07T04:00:00Z","v":547396,"vw":19.52227},{"c":19.14,"h":19.65,"l":19.14,"n":4779,"o":19.4,"t":"2025-07-08T04:00:00Z","v":551926,"vw":19.353797},{"c":19.49,"h":19.73,"l":19.05,"n":6219,"o":19.31,"t":"2025-07-09T04:00:00Z","v":692082,"vw":19.441073},{"c":19.71,"h":19.855,"l":19.12,"n":6120,"o":19.4,"t":"2025-07-10T04:00:00Z","v":510037,"vw":19.554752},{"c":18.44,"h":19.57,"l":18.2,"n":11569,"o":19.44,"t":"2025-07-11T04:00:00Z","v":1077684,"vw":18.611746},{"c":18.6,"h":18.73,"l":18.09,"n":7758,"o":18.32,"t":"2025-07-14T04:00:00Z","v":722018,"vw":18.453294},{"c":18.69,"h":18.99,"l":18.42,"n":4874,"o":18.84,"t":"2025-07-15T04:00:00Z","v":379419,"vw":18.692982},{"c":18.61,"h":18.94,"l":17.98,"n":5080,"o":18.73,"t":"2025-07-16T04:00:00Z","v":358146,"vw":18.405233},{"c":18.26,"h":18.9,"l":18.19,"n":5889,"o":18.61,"t":"2025-07-17T04:00:00Z","v":602432,"vw":18.52748},{"c":17.89,"h":18.635,"l":17.81,"n":6366,"o":18.45,"t":"2025-07-18T04:00:00Z","v":514459,"vw":18.038066},{"c":17.74,"h":18.05,"l":17.29,"n":8881,"o":18,"t":"2025-07-21T04:00:00Z","v":918365,"vw":17.707602},{"c":17.49,"h":17.9,"l":17.4,"n":5387,"o":17.62,"t":"2025-07-22T04:00:00Z","v":449025,"vw":17.68579},{"c":17.63,"h":17.8081,"l":17.5,"n":4279,"o":17.7,"t":"2025-07-23T04:00:00Z","v":272297,"vw":17.588502},{"c":17.08,"h":17.955,"l":17.03,"n":6472,"o":17.71,"t":"2025-07-24T04:00:00Z","v":526938,"vw":17.427738},{"c":17.2,"h":17.34,"l":16.88,"n":5434,"o":17.19,"t":"2025-07-25T04:00:00Z","v":500331,"vw":17.108256},{"c":16.95,"h":17.3,"l":16.86,"n":5370,"o":17.22,"t":"2025-07-28T04:00:00Z","v":506560,"vw":16.978123},{"c":16.41,"h":17.16,"l":16.38,"n":4808,"o":17.05,"t":"2025-07-29T04:00:00Z","v":386111,"vw":16.596258},{"c":16.05,"h":16.4749,"l":15.9275,"n":7820,"o":16.4,"t":"2025-07-30T04:00:00Z","v":675749,"vw":16.176242},{"c":16.57,"h":16.7597,"l":16.26,"n":5423,"o":16.26,"t":"2025-07-31T04:00:00Z","v":472049,"vw":16.552343},{"c":15.86,"h":16.25,"l":15.6,"n":6692,"o":16.25,"t":"2025-08-01T04:00:00Z","v":573073,"vw":15.865144},{"c":16.23,"h":16.29,"l":15.99,"n":5328,"o":16,"t":"2025-08-04T04:00:00Z","v":324739,"vw":16.174261},{"c":16.17,"h":16.49,"l":16.01,"n":4316,"o":16.3,"t":"2025-08-05T04:00:00Z","v":409606,"vw":16.165485},{"c":16.43,"h":16.46,"l":16.16,"n":5339,"o":16.17,"t":"2025-08-06T04:00:00Z","v":456179,"vw":16.354261},{"c":16.275,"h":16.52,"l":16.075,"n":4529,"o":16.45,"t":"2025-08-07T04:00:00Z","v":256164,"vw":16.261625},{"c":15.92,"h":16.26,"l":15.9,"n":4825,"o":16.25,"t":"2025-08-08T04:00:00Z","v":339811,"vw":16.003915},{"c":15.98,"h":16.535,"l":15.84,"n":4443,"o":15.91,"t":"2025-08-11T04:00:00Z","v":417581,"vw":16.171316},{"c":16.44,"h":16.49,"l":15.695,"n":7981,"o":16,"t":"2025-08-12T04:00:00Z","v":629467,"vw":16.248502},{"c":16.45,"h":16.74,"l":16.22,"n":5570,"o":16.57,"t":"2025-08-13T04:00:00Z","v":488081,"vw":16.440121},{"c":15.4,"h":16.32,"l":15.38,"n":8164,"o":16.28,"t":"2025-08-14T04:00:00Z","v":900028,"vw":15.629663},{"c":16.32,"h":16.43,"l":15.37,"n":12790,"o":15.6,"t":"2025-08-15T04:00:00Z","v":1475194,"vw":16.073442},{"c":17.01,"h":17.05,"l":16.285,"n":19693,"o":16.55,"t":"2025-08-18T04:00:00Z","v":1925467,"vw":16.75847},{"c":16.17,"h":17.7237,"l":15.58,"n":23644,"o":17.7,"t":"2025-08-19T04:00:00Z","v":2462655,"vw":16.304027},{"c":15.78,"h":16.47,"l":15.51,"n":10601,"o":16.45,"t":"2025-08-20T04:00:00Z","v":1005877,"vw":15.816057},{"c":16.04,"h":16.26,"l":15.45,"n":10801,"o":15.895,"t":"2025-08-21T04:00:00Z","v":1004835,"vw":16.025148},{"c":16.04,"h":16.5755,"l":16,"n":10472,"o":16.04,"t":"2025-08-22T04:00:00Z","v":765330,"vw":16.232596},{"c":16.08,"h":16.62,"l":15.81,"n":10859,"o":15.87,"t":"2025-08-25T04:00:00Z","v":1367158,"vw":16.223281},{"c":16.46,"h":16.775,"l":16.1568,"n":7428,"o":16.16,"t":"2025-08-26T04:00:00Z","v":640098,"vw":16.553087},{"c":16.41,"h":16.61,"l":16.32,"n":4856,"o":16.51,"t":"2025-08-27T04:00:00Z","v":317804,"vw":16.435788},{"c":16.76,"h":16.8,"l":16.3961,"n":6217,"o":16.5,"t":"2025-08-28T04:00:00Z","v":512154,"vw":16.620556},{"c":16.25,"h":16.785,"l":16.2,"n":6337,"o":16.76,"t":"2025-08-29T04:00:00Z","v":393882,"vw":16.312477},{"c":16.05,"h":16.1126,"l":15.69,"n":5915,"o":16,"t":"2025-09-02T04:00:00Z","v":429927,"vw":15.971851},{"c":17.75,"h":18.27,"l":16.62,"n":20402,"o":16.7524,"t":"2025-09-03T04:00:00Z","v":2416405,"vw":17.744765},{"c":17.8,"h":18.15,"l":17.5,"n":13071,"o":17.55,"t":"2025-09-04T04:00:00Z","v":1235860,"vw":17.833156},{"c":17.825,"h":17.94,"l":17.4775,"n":11644,"o":17.83,"t":"2025-09-05T04:00:00Z","v":970410,"vw":17.746332},{"c":19.3,"h":19.36,"l":17.89,"n":16242,"o":17.92,"t":"2025-09-08T04:00:00Z","v":1737370,"vw":18.867347},{"c":19.59,"h":19.6837,"l":19.1,"n":11794,"o":19.37,"t":"2025-09-09T04:00:00Z","v":1118825,"vw":19.47476},{"c":19.68,"h":19.91,"l":19.44,"n":10358,"o":19.79,"t":"2025-09-10T04:00:00Z","v":857814,"vw":19.641595},{"c":19.395,"h":19.615,"l":19.05,"n":9432,"o":19.6,"t":"2025-09-11T04:00:00Z","v":665018,"vw":19.333116},{"c":19.67,"h":19.73,"l":19.2401,"n":7033,"o":19.27,"t":"2025-09-12T04:00:00Z","v":450432,"vw":19.564314},{"c":20.28,"h":20.61,"l":19.65,"n":9591,"o":19.67,"t":"2025-09-15T04:00:00Z","v":865390,"vw":20.255509},{"c":19.9,"h":20.53,"l":19.83,"n":7453,"o":20.47,"t":"2025-09-16T04:00:00Z","v":613207,"vw":20.032573},{"c":19.41,"h":19.735,"l":19.15,"n":8377,"o":19.68,"t":"2025-09-17T04:00:00Z","v":485956,"vw":19.476461},{"c":19.62,"h":19.82,"l":19.205,"n":9910,"o":19.22,"t":"2025-09-18T04:00:00Z","v":824089,"vw":19.549723},{"c":18.81,"h":19.665,"l":18.755,"n":8244,"o":19.57,"t":"2025-09-19T04:00:00Z","v":639833,"vw":19.064083},{"c":19.12,"h":19.38,"l":18.62,"n":6318,"o":18.62,"t":"2025-09-22T04:00:00Z","v":489477,"vw":19.141988},{"c":18.82,"h":19.355,"l":18.7163,"n":4828,"o":19.29,"t":"2025-09-23T04:00:00Z","v":287371,"vw":19.058091},{"c":19.18,"h":19.3,"l":18.87,"n":6531,"o":18.95,"t":"2025-09-24T04:00:00Z","v":443558,"vw":19.105368},{"c":18.79,"h":18.98,"l":18.385,"n":5858,"o":18.86,"t":"2025-09-25T04:00:00Z","v":516720,"vw":18.645644},{"c":18.82,"h":18.99,"l":18.49,"n":5912,"o":18.99,"t":"2025-09-26T04:00:00Z","v":266761,"vw":18.716573},{"c":20.46,"h":20.8234,"l":18.985,"n":13372,"o":19,"t":"2025-09-29T04:00:00Z","v":1313511,"vw":20.248379},{"c":20.64,"h":21.0599,"l":20.21,"n":12002,"o":20.56,"t":"2025-09-30T04:00:00Z","v":1102395,"vw":20.693845},{"c":19.68,"h":20.7747,"l":19.52,"n":10652,"o":20.62,"t":"2025-10-01T04:00:00Z","v":840558,"vw":20.144125},{"c":18.3,"h":19.93,"l":17.9084,"n":16638,"o":19.93,"t":"2025-10-02T04:00:00Z","v":1630958,"vw":18.512937},{"c":17.9,"h":18.6,"l":17.7,"n":11782,"o":18.525,"t":"2025-10-03T04:00:00Z","v":979518,"vw":18.01882},{"c":17.94,"h":18.29,"l":17.1,"n":12234,"o":17.98,"t":"2025-10-06T04:00:00Z","v":1227100,"vw":17.619324},{"c":17.21,"h":17.88,"l":16.715,"n":17403,"o":17.88,"t":"2025-10-07T04:00:00Z","v":1858544,"vw":17.13459},{"c":16.89,"h":17.43,"l":16.825,"n":12354,"o":17.22,"t":"2025-10-08T04:00:00Z","v":1056793,"vw":17.106149},{"c":16.93,"h":17.045,"l":16.51,"n":11681,"o":17.005,"t":"2025-10-09T04:00:00Z","v":811722,"vw":16.781653},{"c":16.13,"h":16.85,"l":15.88,"n":11246,"o":16.67,"t":"2025-10-10T04:00:00Z","v":1071218,"vw":16.288315},{"c":16.42,"h":16.52,"l":16.135,"n":9969,"o":16.41,"t":"2025-10-13T04:00:00Z","v":824531,"vw":16.38497},{"c":16.5,"h":16.7,"l":15.81,"n":9658,"o":16.1,"t":"2025-10-14T04:00:00Z","v":796586,"vw":16.35573},{"c":16.38,"h":16.805,"l":16.12,"n":7973,"o":16.74,"t":"2025-10-15T04:00:00Z","v":642476,"vw":16.448165},{"c":16.37,"h":16.69,"l":16.2406,"n":9473,"o":16.4,"t":"2025-10-16T04:00:00Z","v":672585,"vw":16.418181},{"c":16.11,"h":16.325,"l":15.895,"n":6005,"o":16.11,"t":"2025-10-17T04:00:00Z","v":481315,"vw":16.118784},{"c":16.1,"h":16.405,"l":16.04,"n":6635,"o":16.12,"t":"2025-10-20T04:00:00Z","v":572110,"vw":16.205378},{"c":15.8,"h":16.38,"l":15.61,"n":19201,"o":16.1,"t":"2025-10-21T04:00:00Z","v":2215334,"vw":15.905759},{"c":15.47,"h":15.8,"l":15.06,"n":11948,"o":15.77,"t":"2025-10-22T04:00:00Z","v":1154473,"vw":15.389157},{"c":15.42,"h":15.695,"l":15.31,"n":7349,"o":15.36,"t":"2025-10-23T04:00:00Z","v":570157,"vw":15.487603},{"c":15.59,"h":15.87,"l":15.55,"n":7340,"o":15.67,"t":"2025-10-24T04:00:00Z","v":673494,"vw":15.656514},{"c":15.85,"h":15.98,"l":15.68,"n":6373,"o":15.85,"t":"2025-10-27T04:00:00Z","v":553279,"vw":15.84999},{"c":15.52,"h":15.94,"l":15.365,"n":10686,"o":15.85,"t":"2025-10-28T04:00:00Z","v":1029930,"vw":15.540733},{"c":14.99,"h":15.865,"l":14.61,"n":22312,"o":15.77,"t":"2025-10-29T04:00:00Z","v":2138711,"vw":15.110891},{"c":14.53,"h":15.005,"l":14.36,"n":15077,"o":15,"t":"2025-10-30T04:00:00Z","v":1676368,"vw":14.612162},{"c":14.74,"h":14.835,"l":14.43,"n":9003,"o":14.71,"t":"2025-10-31T04:00:00Z","v":802144,"vw":14.709877},{"c":14.42,"h":14.77,"l":14.25,"n":8794,"o":14.75,"t":"2025-11-03T05:00:00Z","v":728338,"vw":14.419775},{"c":13.61,"h":14.26,"l":13.6,"n":12936,"o":14.15,"t":"2025-11-04T05:00:00Z","v":1222496,"vw":13.839097},{"c":14.42,"h":14.69,"l":13.6,"n":14877,"o":13.6,"t":"2025-11-05T05:00:00Z","v":1528890,"vw":14.24188},{"c":13.73,"h":14.9,"l":13.62,"n":11292,"o":14.8,"t":"2025-11-06T05:00:00Z","v":1134641,"vw":13.878483},{"c":13.91,"h":14.05,"l":13.57,"n":12283,"o":13.63,"t":"2025-11-07T05:00:00Z","v":896633,"vw":13.822878},{"c":13.96,"h":14.31,"l":13.86,"n":6902,"o":14.31,"t":"2025-11-10T05:00:00Z","v":586182,"vw":14.01859},{"c":13.62,"h":13.8491,"l":13.6,"n":5989,"o":13.8,"t":"2025-11-11T05:00:00Z","v":496494,"vw":13.69027},{"c":13.74,"h":13.84,"l":13.49,"n":6168,"o":13.67,"t":"2025-11-12T05:00:00Z","v":489154,"vw":13.672558},{"c":13.4,"h":13.8399,"l":13.19,"n":6166,"o":13.74,"t":"2025-11-13T05:00:00Z","v":606975,"vw":13.365846},{"c":13.46,"h":13.85,"l":13.18,"n":6808,"o":13.3,"t":"2025-11-14T05:00:00Z","v":685933,"vw":13.549445},{"c":13.1,"h":13.69,"l":13.0717,"n":6525,"o":13.47,"t":"2025-11-17T05:00:00Z","v":659788,"vw":13.346911},{"c":13.11,"h":13.3,"l":12.78,"n":7135,"o":13.07,"t":"2025-11-18T05:00:00Z","v":637146,"vw":13.04595},{"c":12.89,"h":13.23,"l":12.8,"n":7441,"o":13.15,"t":"2025-11-19T05:00:00Z","v":667731,"vw":12.936913},{"c":13.09,"h":13.26,"l":12.7735,"n":14150,"o":13.16,"t":"2025-11-20T05:00:00Z","v":1428354,"vw":13.004465},{"c":12.97,"h":13.078,"l":12.622,"n":10919,"o":13.04,"t":"2025-11-21T05:00:00Z","v":955530,"vw":12.864543},{"c":13.45,"h":13.5,"l":12.97,"n":6811,"o":13.05,"t":"2025-11-24T05:00:00Z","v":671728,"vw":13.305663},{"c":13.46,"h":13.57,"l":13.26,"n":6628,"o":13.46,"t":"2025-11-25T05:00:00Z","v":487927,"vw":13.431646},{"c":13.37,"h":13.6,"l":13.35,"n":5569,"o":13.54,"t":"2025-11-26T05:00:00Z","v":418285,"vw":13.472907},{"c":13.62,"h":13.65,"l":13.42,"n":5188,"o":13.47,"t":"2025-11-28T05:00:00Z","v":457018,"vw":13.547893},{"c":13.21,"h":13.66,"l":13.19,"n":6997,"o":13.625,"t":"2025-12-01T05:00:00Z","v":750093,"vw":13.405216},{"c":13.51,"h":13.66,"l":13.25,"n":7771,"o":13.29,"t":"2025-12-02T05:00:00Z","v":709493,"vw":13.501083},{"c":13.79,"h":13.885,"l":13.31,"n":6933,"o":13.52,"t":"2025-12-03T05:00:00Z","v":525605,"vw":13.624295},{"c":13.4,"h":13.82,"l":13.38,"n":9032,"o":13.79,"t":"2025-12-04T05:00:00Z","v":887676,"vw":13.500555},{"c":13.81,"h":13.9643,"l":13.4,"n":8371,"o":13.4,"t":"2025-12-05T05:00:00Z","v":749830,"vw":13.794842},{"c":13.91,"h":13.98,"l":13.7,"n":5973,"o":13.84,"t":"2025-12-08T05:00:00Z","v":460866,"vw":13.861286},{"c":13.83,"h":13.97,"l":13.61,"n":5487,"o":13.91,"t":"2025-12-09T05:00:00Z","v":484168,"vw":13.790059},{"c":13.99,"h":14.15,"l":13.75,"n":6138,"o":13.86,"t":"2025-12-10T05:00:00Z","v":482967,"vw":13.948002},{"c":14.57,"h":14.67,"l":13.94,"n":7996,"o":13.99,"t":"2025-12-11T05:00:00Z","v":605022,"vw":14.408301},{"c":14.27,"h":14.7138,"l":14.13,"n":7511,"o":14.69,"t":"2025-12-12T05:00:00Z","v":606636,"vw":14.355038},{"c":13.97,"h":14.275,"l":13.8,"n":8036,"o":14.22,"t":"2025-12-15T05:00:00Z","v":558946,"vw":13.965175},{"c":14.25,"h":14.32,"l":13.9,"n":7105,"o":13.9,"t":"2025-12-16T05:00:00Z","v":558684,"vw":14.099826},{"c":13.99,"h":14.5593,"l":13.95,"n":6833,"o":14.25,"t":"2025-12-17T05:00:00Z","v":491851,"vw":14.176459},{"c":14.05,"h":14.48,"l":13.965,"n":5207,"o":14.23,"t":"2025-12-18T05:00:00Z","v":320943,"vw":14.106558},{"c":14.1,"h":14.44,"l":13.94,"n":4758,"o":14.26,"t":"2025-12-19T05:00:00Z","v":566238,"vw":14.10764},{"c":14.74,"h":14.785,"l":14.45,"n":6209,"o":14.59,"t":"2025-12-22T05:00:00Z","v":611172,"vw":14.668598},{"c":14.45,"h":15.5,"l":14.33,"n":8605,"o":15.11,"t":"2025-12-23T05:00:00Z","v":884510,"vw":14.588019},{"c":14.52,"h":14.58,"l":14.31,"n":2464,"o":14.48,"t":"2025-12-24T05:00:00Z","v":158281,"vw":14.480052},{"c":14.51,"h":14.58,"l":14.31,"n":3420,"o":14.53,"t":"2025-12-26T05:00:00Z","v":223760,"vw":14.48884},{"c":14.54,"h":15.105,"l":14.42,"n":5159,"o":14.64,"t":"2025-12-29T05:00:00Z","v":492150,"vw":14.611199},{"c":14.33,"h":14.74,"l":14.285,"n":5827,"o":14.56,"t":"2025-12-30T05:00:00Z","v":493094,"vw":14.41322},{"c":14.16,"h":14.395,"l":14.145,"n":5575,"o":14.31,"t":"2025-12-31T05:00:00Z","v":418060,"vw":14.255917},{"c":14.23,"h":14.7,"l":14.14,"n":5926,"o":14.63,"t":"2026-01-02T05:00:00Z","v":416056,"vw":14.339123},{"c":14.54,"h":14.6853,"l":14.37,"n":8167,"o":14.52,"t":"2026-01-05T05:00:00Z","v":827754,"vw":14.548113},{"c":14.66,"h":14.765,"l":14.405,"n":8519,"o":14.765,"t":"2026-01-06T05:00:00Z","v":788043,"vw":14.561325},{"c":14.44,"h":14.52,"l":14.0339,"n":9436,"o":14.23,"t":"2026-01-07T05:00:00Z","v":855582,"vw":14.374588},{"c":14.18,"h":14.41,"l":14.16,"n":6416,"o":14.41,"t":"2026-01-08T05:00:00Z","v":585967,"vw":14.269965},{"c":13.46,"h":14.29,"l":13.3583,"n":11835,"o":14.2,"t":"2026-01-09T05:00:00Z","v":1307126,"vw":13.675599},{"c":13.55,"h":13.7,"l":13.13,"n":9524,"o":13.51,"t":"2026-01-12T05:00:00Z","v":840429,"vw":13.468903},{"c":13.47,"h":13.6799,"l":13.18,"n":7989,"o":13.55,"t":"2026-01-13T05:00:00Z","v":813869,"vw":13.338924},{"c":13.45,"h":13.475,"l":13.22,"n":8437,"o":13.4,"t":"2026-01-14T05:00:00Z","v":677945,"vw":13.355065},{"c":14.08,"h":14.14,"l":13.46,"n":10147,"o":13.56,"t":"2026-01-15T05:00:00Z","v":1009818,"vw":13.934232},{"c":14.07,"h":14.31,"l":13.91,"n":6847,"o":14.12,"t":"2026-01-16T05:00:00Z","v":551072,"vw":14.142248},{"c":13.23,"h":13.87,"l":13.17,"n":8183,"o":13.705,"t":"2026-01-20T05:00:00Z","v":824516,"vw":13.374896},{"c":13.45,"h":13.525,"l":13.13,"n":5383,"o":13.24,"t":"2026-01-21T05:00:00Z","v":547418,"vw":13.341162},{"c":13.78,"h":13.85,"l":13.485,"n":3462,"o":13.53,"t":"2026-01-22T05:00:00Z","v":318732,"vw":13.702181},{"c":13.51,"h":13.78,"l":13.46,"n":4011,"o":13.78,"t":"2026-01-23T05:00:00Z","v":334466,"vw":13.557086},{"c":13.77,"h":13.8,"l":13.37,"n":5265,"o":13.5,"t":"2026-01-26T05:00:00Z","v":418994,"vw":13.592958},{"c":13.84,"h":13.96,"l":13.68,"n":6372,"o":13.79,"t":"2026-01-27T05:00:00Z","v":649988,"vw":13.833739},{"c":14.18,"h":14.78,"l":13.86,"n":9102,"o":13.87,"t":"2026-01-28T05:00:00Z","v":901142,"vw":14.418721},{"c":13.48,"h":14.06,"l":13.38,"n":7336,"o":14,"t":"2026-01-29T05:00:00Z","v":528684,"vw":13.540447},{"c":12.42,"h":13.535,"l":12.41,"n":11140,"o":13.36,"t":"2026-01-30T05:00:00Z","v":1112679,"vw":12.785},{"c":14.1,"h":14.87,"l":13.75,"n":20224,"o":13.86,"t":"2026-02-02T05:00:00Z","v":1920772,"vw":14.40565},{"c":13.19,"h":14.11,"l":12.85,"n":15476,"o":14.1,"t":"2026-02-03T05:00:00Z","v":1324088,"vw":13.147018},{"c":12.76,"h":13.15,"l":12.55,"n":10978,"o":13.15,"t":"2026-02-04T05:00:00Z","v":988599,"vw":12.749045},{"c":11.79,"h":12.725,"l":11.71,"n":13439,"o":12.63,"t":"2026-02-05T05:00:00Z","v":1062329,"vw":12.043699},{"c":12.71,"h":12.73,"l":11.98,"n":9670,"o":12.09,"t":"2026-02-06T05:00:00Z","v":684169,"vw":12.421189},{"c":12.99,"h":13.08,"l":12.51,"n":5947,"o":12.71,"t":"2026-02-09T05:00:00Z","v":418491,"vw":12.87189},{"c":13.14,"h":13.34,"l":12.94,"n":5048,"o":12.99,"t":"2026-02-10T05:00:00Z","v":398233,"vw":13.151306},{"c":12.92,"h":13.2,"l":12.465,"n":6680,"o":13.12,"t":"2026-02-11T05:00:00Z","v":551575,"vw":12.750391},{"c":12.29,"h":12.955,"l":12.14,"n":10104,"o":12.93,"t":"2026-02-12T05:00:00Z","v":925330,"vw":12.420331},{"c":12.38,"h":12.61,"l":12.2282,"n":5260,"o":12.24,"t":"2026-02-13T05:00:00Z","v":392441,"vw":12.406281},{"c":12.29,"h":12.4659,"l":11.99,"n":5251,"o":12.36,"t":"2026-02-17T05:00:00Z","v":456196,"vw":12.195869},{"c":12.24,"h":12.65,"l":12.11,"n":5832,"o":12.29,"t":"2026-02-18T05:00:00Z","v":479768,"vw":12.420575},{"c":12.4,"h":12.4399,"l":12,"n":5400,"o":12.12,"t":"2026-02-19T05:00:00Z","v":433071,"vw":12.274041},{"c":12.29,"h":12.5,"l":12.24,"n":4278,"o":12.28,"t":"2026-02-20T05:00:00Z","v":340549,"vw":12.359454},{"c":11.97,"h":12.27,"l":11.89,"n":7286,"o":12.27,"t":"2026-02-23T05:00:00Z","v":674269,"vw":12.006667},{"c":12.34,"h":12.41,"l":11.89,"n":6873,"o":12.02,"t":"2026-02-24T05:00:00Z","v":563760,"vw":12.187575},{"c":12.49,"h":12.61,"l":12.22,"n":8177,"o":12.36,"t":"2026-02-25T05:00:00Z","v":735665,"vw":12.483664},{"c":15.41,"h":15.55,"l":14,"n":28709,"o":14.4,"t":"2026-02-26T05:00:00Z","v":3042504,"vw":15.034576},{"c":16.04,"h":16.275,"l":15.33,"n":15271,"o":15.41,"t":"2026-02-27T05:00:00Z","v":1497891,"vw":15.988488},{"c":15.45,"h":15.67,"l":14.89,"n":12824,"o":15.2,"t":"2026-03-02T05:00:00Z","v":1003176,"vw":15.401689},{"c":15.42,"h":15.69,"l":14.85,"n":11044,"o":14.9,"t":"2026-03-03T05:00:00Z","v":871088,"vw":15.362488},{"c":15.11,"h":15.56,"l":15.06,"n":8523,"o":15.56,"t":"2026-03-04T05:00:00Z","v":785443,"vw":15.176602},{"c":15.56,"h":15.95,"l":14.76,"n":9646,"o":14.84,"t":"2026-03-05T05:00:00Z","v":836436,"vw":15.550495},{"c":15.29,"h":15.67,"l":15.21,"n":6267,"o":15.28,"t":"2026-03-06T05:00:00Z","v":399989,"vw":15.378343},{"c":15.07,"h":15.395,"l":14.69,"n":7661,"o":15,"t":"2026-03-09T04:00:00Z","v":714037,"vw":14.960294},{"c":15.09,"h":15.29,"l":14.7105,"n":4194,"o":15.12,"t":"2026-03-10T04:00:00Z","v":360726,"vw":15.091171},{"c":15.09,"h":15.425,"l":14.835,"n":5176,"o":15.09,"t":"2026-03-11T04:00:00Z","v":335243,"vw":15.074722},{"c":14.46,"h":15.37,"l":14.43,"n":5599,"o":14.88,"t":"2026-03-12T04:00:00Z","v":414086,"vw":14.639565},{"c":14.47,"h":14.825,"l":14.358,"n":6282,"o":14.695,"t":"2026-03-13T04:00:00Z","v":429168,"vw":14.489215},{"c":14.77,"h":14.8595,"l":14.28,"n":5430,"o":14.47,"t":"2026-03-16T04:00:00Z","v":357865,"vw":14.652402},{"c":14.8,"h":15.18,"l":14.55,"n":4777,"o":14.58,"t":"2026-03-17T04:00:00Z","v":286667,"vw":14.872113},{"c":14.62,"h":15.02,"l":14.57,"n":3981,"o":14.73,"t":"2026-03-18T04:00:00Z","v":260445,"vw":14.719684},{"c":14.96,"h":14.98,"l":14.33,"n":6038,"o":14.45,"t":"2026-03-19T04:00:00Z","v":442029,"vw":14.765255},{"c":14.36,"h":14.97,"l":14.29,"n":7668,"o":14.97,"t":"2026-03-20T04:00:00Z","v":625248,"vw":14.474811},{"c":14.32,"h":14.7854,"l":14.31,"n":5354,"o":14.44,"t":"2026-03-23T04:00:00Z","v":332706,"vw":14.45947},{"c":13.99,"h":14.24,"l":13.56,"n":7849,"o":14.17,"t":"2026-03-24T04:00:00Z","v":453376,"vw":13.906645},{"c":13.72,"h":14.405,"l":13.485,"n":7471,"o":14.28,"t":"2026-03-25T04:00:00Z","v":458047,"vw":13.720525},{"c":13.92,"h":14.19,"l":13.55,"n":7342,"o":13.55,"t":"2026-03-26T04:00:00Z","v":510975,"vw":13.947174},{"c":13.49,"h":13.697,"l":13.4201,"n":6660,"o":13.52,"t":"2026-03-27T04:00:00Z","v":464960,"vw":13.510731},{"c":13.6,"h":13.86,"l":13.49,"n":7881,"o":13.52,"t":"2026-03-30T04:00:00Z","v":602404,"vw":13.598773},{"c":14.26,"h":14.33,"l":13.715,"n":5606,"o":13.76,"t":"2026-03-31T04:00:00Z","v":407291,"vw":14.117487},{"c":14.5,"h":14.71,"l":14.25,"n":6522,"o":14.48,"t":"2026-04-01T04:00:00Z","v":418854,"vw":14.521248},{"c":14.73,"h":14.87,"l":14.15,"n":4889,"o":14.27,"t":"2026-04-02T04:00:00Z","v":279783,"vw":14.628622},{"c":14.86,"h":15.09,"l":14.71,"n":4187,"o":14.83,"t":"2026-04-06T04:00:00Z","v":284490,"vw":14.855009},{"c":15.15,"h":15.26,"l":14.72,"n":5471,"o":14.73,"t":"2026-04-07T04:00:00Z","v":555228,"vw":15.019394},{"c":15.6,"h":15.97,"l":15.5578,"n":7133,"o":15.85,"t":"2026-04-08T04:00:00Z","v":761778,"vw":15.750233},{"c":15.33,"h":15.7,"l":14.98,"n":8802,"o":15.48,"t":"2026-04-09T04:00:00Z","v":773335,"vw":15.24796},{"c":14.75,"h":15.64,"l":14.67,"n":6285,"o":15.42,"t":"2026-04-10T04:00:00Z","v":469356,"vw":14.906581},{"c":15.22,"h":15.24,"l":14.56,"n":4663,"o":14.63,"t":"2026-04-13T04:00:00Z","v":293675,"vw":15.000409},{"c":15.71,"h":15.835,"l":15.39,"n":6804,"o":15.49,"t":"2026-04-14T04:00:00Z","v":368939,"vw":15.682991},{"c":16.27,"h":16.34,"l":15.785,"n":7835,"o":15.86,"t":"2026-04-15T04:00:00Z","v":497561,"vw":16.185598},{"c":17.01,"h":17.28,"l":16.4,"n":11365,"o":16.5,"t":"2026-04-16T04:00:00Z","v":791556,"vw":16.966604},{"c":17.12,"h":17.5,"l":17.1,"n":11986,"o":17.3,"t":"2026-04-17T04:00:00Z","v":787180,"vw":17.24964},{"c":17.5,"h":17.6316,"l":16.84,"n":9773,"o":16.84,"t":"2026-04-20T04:00:00Z","v":578710,"vw":17.373183},{"c":17.53,"h":17.96,"l":17.45,"n":10244,"o":17.59,"t":"2026-04-21T04:00:00Z","v":563820,"vw":17.664138},{"c":17.23,"h":17.8,"l":17.06,"n":6403,"o":17.8,"t":"2026-04-22T04:00:00Z","v":417777,"vw":17.286202},{"c":16.56,"h":17.06,"l":16.41,"n":7820,"o":17.05,"t":"2026-04-23T04:00:00Z","v":552651,"vw":16.692146},{"c":17.23,"h":17.3,"l":16.59,"n":6112,"o":16.69,"t":"2026-04-24T04:00:00Z","v":350767,"vw":17.090568},{"c":16.91,"h":17.369,"l":16.56,"n":13791,"o":17.342,"t":"2026-04-27T04:00:00Z","v":908081,"vw":16.920183},{"c":17.81,"h":18.7799,"l":17.4,"n":27713,"o":17.988,"t":"2026-04-28T04:00:00Z","v":1938934,"vw":18.10061},{"c":17.35,"h":17.78,"l":17,"n":11768,"o":17.78,"t":"2026-04-29T04:00:00Z","v":851504,"vw":17.411565},{"c":17.75,"h":17.85,"l":17.21,"n":9315,"o":17.37,"t":"2026-04-30T04:00:00Z","v":613909,"vw":17.573383},{"c":18.53,"h":18.67,"l":17.68,"n":11766,"o":17.99,"t":"2026-05-01T04:00:00Z","v":863719,"vw":18.239024},{"c":18.91,"h":19.24,"l":18.3701,"n":13860,"o":18.43,"t":"2026-05-04T04:00:00Z","v":891333,"vw":18.867871},{"c":18.45,"h":19.1385,"l":18.4,"n":8776,"o":18.9,"t":"2026-05-05T04:00:00Z","v":548305,"vw":18.625328},{"c":18.85,"h":18.87,"l":18.2,"n":7715,"o":18.45,"t":"2026-05-06T04:00:00Z","v":393033,"vw":18.622972},{"c":18.76,"h":19.18,"l":18.67,"n":7734,"o":19.1,"t":"2026-05-07T04:00:00Z","v":419181,"vw":18.830222},{"c":18.74,"h":18.8699,"l":18.44,"n":5810,"o":18.76,"t":"2026-05-08T04:00:00Z","v":326609,"vw":18.679451},{"c":18.25,"h":18.83,"l":18.092,"n":6885,"o":18.41,"t":"2026-05-11T04:00:00Z","v":414316,"vw":18.311523},{"c":18.08,"h":18.2,"l":17.68,"n":5977,"o":18.14,"t":"2026-05-12T04:00:00Z","v":364657,"vw":17.939555},{"c":18.19,"h":18.39,"l":17.89,"n":5285,"o":17.95,"t":"2026-05-13T04:00:00Z","v":312500,"vw":18.16417},{"c":18.1,"h":18.255,"l":17.8,"n":7641,"o":18.25,"t":"2026-05-14T04:00:00Z","v":322503,"vw":18.060396},{"c":17.89,"h":17.99,"l":17.67,"n":5986,"o":17.93,"t":"2026-05-15T04:00:00Z","v":348703,"vw":17.864215},{"c":17.44,"h":17.99,"l":17.3,"n":7060,"o":17.39,"t":"2026-05-18T04:00:00Z","v":449396,"vw":17.561838},{"c":17.21,"h":17.79,"l":17.05,"n":5810,"o":17.5,"t":"2026-05-19T04:00:00Z","v":325109,"vw":17.258935},{"c":17.44,"h":17.46,"l":16.73,"n":3454,"o":17.12,"t":"2026-05-20T04:00:00Z","v":204302,"vw":17.255334},{"c":17.53,"h":17.7,"l":17.1,"n":3454,"o":17.3,"t":"2026-05-21T04:00:00Z","v":230282,"vw":17.493188},{"c":17.43,"h":17.99,"l":17.34,"n":3138,"o":17.61,"t":"2026-05-22T04:00:00Z","v":176199,"vw":17.482486},{"c":17.72,"h":17.96,"l":17.44,"n":6008,"o":17.525,"t":"2026-05-26T04:00:00Z","v":316267,"vw":17.685375},{"c":18.16,"h":18.23,"l":17.71,"n":5185,"o":17.725,"t":"2026-05-27T04:00:00Z","v":354964,"vw":18.038414},{"c":18.34,"h":18.67,"l":18.07,"n":5678,"o":18.16,"t":"2026-05-28T04:00:00Z","v":321809,"vw":18.428082},{"c":18.78,"h":18.88,"l":18.23,"n":7543,"o":18.52,"t":"2026-05-29T04:00:00Z","v":451563,"vw":18.623594},{"c":19.31,"h":19.38,"l":18.565,"n":9910,"o":18.93,"t":"2026-06-01T04:00:00Z","v":648323,"vw":19.087687},{"c":19.01,"h":19.22,"l":18.6377,"n":7565,"o":19.01,"t":"2026-06-02T04:00:00Z","v":454149,"vw":18.98609},{"c":18.38,"h":18.76,"l":18.225,"n":5063,"o":18.76,"t":"2026-06-03T04:00:00Z","v":260055,"vw":18.40994},{"c":18.67,"h":18.76,"l":18.37,"n":4139,"o":18.41,"t":"2026-06-04T04:00:00Z","v":201086,"vw":18.587018},{"c":18.17,"h":18.7,"l":17.97,"n":6594,"o":18.58,"t":"2026-06-05T04:00:00Z","v":320816,"vw":18.265839},{"c":18.11,"h":18.35,"l":17.93,"n":6842,"o":18.16,"t":"2026-06-08T04:00:00Z","v":303618,"vw":18.13314},{"c":17.61,"h":18.326,"l":17.18,"n":6324,"o":18,"t":"2026-06-09T04:00:00Z","v":353721,"vw":17.678351},{"c":17.49,"h":17.9,"l":17.38,"n":4610,"o":17.47,"t":"2026-06-10T04:00:00Z","v":289448,"vw":17.628562},{"c":17.77,"h":17.86,"l":17.35,"n":5143,"o":17.5,"t":"2026-06-11T04:00:00Z","v":271667,"vw":17.584519},{"c":18.18,"h":18.41,"l":17.51,"n":4988,"o":17.75,"t":"2026-06-12T04:00:00Z","v":266391,"vw":18.127909},{"c":19.32,"h":19.3499,"l":18.4276,"n":6061,"o":18.5,"t":"2026-06-15T04:00:00Z","v":404690,"vw":19.062253},{"c":19.01,"h":19.68,"l":18.94,"n":6934,"o":19.25,"t":"2026-06-16T04:00:00Z","v":474037,"vw":19.104712},{"c":18.79,"h":19.285,"l":18.7,"n":6453,"o":19.07,"t":"2026-06-17T04:00:00Z","v":349708,"vw":18.889221},{"c":18.52,"h":18.88,"l":18.14,"n":5663,"o":18.82,"t":"2026-06-18T04:00:00Z","v":382219,"vw":18.524232},{"c":18.62,"h":19.1576,"l":18.19,"n":5234,"o":18.32,"t":"2026-06-22T04:00:00Z","v":461323,"vw":18.700531},{"c":18.28,"h":18.73,"l":18.0502,"n":3802,"o":18.11,"t":"2026-06-23T04:00:00Z","v":235953,"vw":18.338151},{"c":18.29,"h":18.91,"l":18.1301,"n":5564,"o":18.43,"t":"2026-06-24T04:00:00Z","v":354221,"vw":18.417367},{"c":18.14,"h":18.505,"l":17.82,"n":5026,"o":18.41,"t":"2026-06-25T04:00:00Z","v":262675,"vw":18.095979},{"c":18.85,"h":18.87,"l":17.86,"n":5356,"o":17.86,"t":"2026-06-26T04:00:00Z","v":239560,"vw":18.624061},{"c":19.81,"h":19.91,"l":18.88,"n":9491,"o":19.01,"t":"2026-06-29T04:00:00Z","v":620351,"vw":19.639089},{"c":19.83,"h":19.9999,"l":19.67,"n":5378,"o":19.7,"t":"2026-06-30T04:00:00Z","v":296644,"vw":19.860212},{"c":20.05,"h":20.27,"l":19.73,"n":5978,"o":19.73,"t":"2026-07-01T04:00:00Z","v":618552,"vw":19.985223},{"c":19.9,"h":20.2,"l":19.61,"n":4385,"o":20.08,"t":"2026-07-02T04:00:00Z","v":242465,"vw":19.874985},{"c":20.54,"h":20.575,"l":19.79,"n":4803,"o":19.79,"t":"2026-07-06T04:00:00Z","v":276692,"vw":20.375233},{"c":19.68,"h":20.66,"l":19.63,"n":4455,"o":20.55,"t":"2026-07-07T04:00:00Z","v":315251,"vw":19.928234},{"c":19.44,"h":19.58,"l":19.04,"n":4975,"o":19.332,"t":"2026-07-08T04:00:00Z","v":249558,"vw":19.29549},{"c":19.3,"h":19.56,"l":19.13,"n":5833,"o":19.45,"t":"2026-07-09T04:00:00Z","v":297290,"vw":19.339384},{"c":19.2,"h":19.715,"l":19.15,"n":5164,"o":19.53,"t":"2026-07-10T04:00:00Z","v":282644,"vw":19.371499},{"c":18.8,"h":19.4,"l":18.56,"n":5703,"o":19.25,"t":"2026-07-13T04:00:00Z","v":306476,"vw":18.879311},{"c":20.13,"h":20.275,"l":18.93,"n":8765,"o":19.04,"t":"2026-07-14T04:00:00Z","v":653461,"vw":19.931175},{"c":20.17,"h":20.47,"l":20.03,"n":6276,"o":20.2,"t":"2026-07-15T04:00:00Z","v":296839,"vw":20.252756},{"c":19.88,"h":20.6516,"l":19.81,"n":7110,"o":20.24,"t":"2026-07-16T04:00:00Z","v":366026,"vw":20.12022},{"c":19.36,"h":19.85,"l":19.21,"n":6852,"o":19.65,"t":"2026-07-17T04:00:00Z","v":335769,"vw":19.46353},{"c":19.58,"h":19.64,"l":19.15,"n":5946,"o":19.31,"t":"2026-07-20T04:00:00Z","v":267887,"vw":19.483178},{"c":19.64,"h":19.89,"l":19.44,"n":6180,"o":19.68,"t":"2026-07-21T04:00:00Z","v":276912,"vw":19.614353},{"c":19.23,"h":19.6,"l":18.625,"n":6872,"o":19.6,"t":"2026-07-22T04:00:00Z","v":338265,"vw":19.006511},{"c":18.07,"h":19.03,"l":17.92,"n":9864,"o":19.03,"t":"2026-07-23T04:00:00Z","v":527778,"vw":18.280308},{"c":18.48,"h":18.76,"l":18.12,"n":5556,"o":18.12,"t":"2026-07-24T04:00:00Z","v":245738,"vw":18.499467},{"c":18.87,"h":19.1,"l":18.54,"n":7481,"o":18.81,"t":"2026-07-27T04:00:00Z","v":436115,"vw":18.885545},{"c":19.1,"h":19.16,"l":18.52,"n":6152,"o":18.83,"t":"2026-07-28T04:00:00Z","v":325941,"vw":18.911196},{"c":18.75,"h":19.22,"l":18.6,"n":6643,"o":19.1,"t":"2026-07-29T04:00:00Z","v":314137,"vw":18.879925},{"c":18.67,"h":18.882,"l":18.3329,"n":5306,"o":18.79,"t":"2026-07-30T04:00:00Z","v":320176,"vw":18.69847},{"c":18.9,"h":18.92,"l":18.41,"n":4782,"o":18.7,"t":"2026-07-31T04:00:00Z","v":196917,"vw":18.801231},{"c":19.51,"h":19.63,"l":19.2,"n":5861,"o":19.2,"t":"2026-08-03T04:00:00Z","v":242481,"vw":19.459459},{"c":20.51,"h":20.55,"l":19.42,"n":7276,"o":19.45,"t":"2026-08-04T04:00:00Z","v":442953,"vw":20.238413},{"c":19.9,"h":20.78,"l":19.8,"n":6057,"o":20.75,"t":"2026-08-05T04:00:00Z","v":347966,"vw":20.094057},{"c":19.58,"h":19.79,"l":19.4,"n":7052,"o":19.66,"t":"2026-08-06T04:00:00Z","v":329805,"vw":19.574673},{"c":19.96,"h":20.262,"l":19.74,"n":6192,"o":19.8,"t":"2026-08-07T04:00:00Z","v":274427,"vw":19.989388},{"c":19.95,"h":20.183,"l":19.7593,"n":4274,"o":19.77,"t":"2026-08-10T04:00:00Z","v":197343,"vw":19.87824},{"c":20.04,"h":20.1599,"l":19.83,"n":3487,"o":19.86,"t":"2026-08-11T04:00:00Z","v":151990,"vw":20.007165},{"c":19.9,"h":20.1995,"l":19.66,"n":15786,"o":20.03,"t":"2026-08-12T04:00:00Z","v":346988,"vw":19.918048},{"c":20.13,"h":20.4,"l":19.8416,"n":7656,"o":20.02,"t":"2026-08-13T04:00:00Z","v":224813,"vw":20.089867},{"c":20.33,"h":20.4,"l":19.86,"n":7991,"o":20.23,"t":"2026-08-14T04:00:00Z","v":252290,"vw":20.189329},{"c":19.62,"h":20.2663,"l":19.4505,"n":8472,"o":20.16,"t":"2026-08-17T04:00:00Z","v":341133,"vw":19.682536},{"c":19.51,"h":19.75,"l":19.34,"n":8829,"o":19.6,"t":"2026-08-18T04:00:00Z","v":440240,"vw":19.508261},{"c":18.12,"h":18.79,"l":17.63,"n":17921,"o":18.3,"t":"2026-08-19T04:00:00Z","v":1528679,"vw":18.080432},{"c":18.31,"h":18.38,"l":17.68,"n":10312,"o":18,"t":"2026-08-20T04:00:00Z","v":553139,"vw":18.052903},{"c":18.96,"h":19.21,"l":18.45,"n":7231,"o":18.57,"t":"2026-08-21T04:00:00Z","v":420332,"vw":18.908388},{"c":18.86,"h":19.32,"l":18.7045,"n":5770,"o":18.98,"t":"2026-08-24T04:00:00Z","v":263051,"vw":19.00249},{"c":19.41,"h":19.44,"l":18.84,"n":4545,"o":18.86,"t":"2026-08-25T04:00:00Z","v":191787,"vw":19.209679},{"c":19.47,"h":19.63,"l":19.1,"n":7333,"o":19.4,"t":"2026-08-26T04:00:00Z","v":360219,"vw":19.417431},{"c":19.41,"h":20.025,"l":19.41,"n":6384,"o":19.77,"t":"2026-08-27T04:00:00Z","v":384637,"vw":19.655496},{"c":19.62,"h":19.94,"l":19.4,"n":6015,"o":19.43,"t":"2026-08-28T04:00:00Z","v":275593,"vw":19.60951},{"c":19.23,"h":19.66,"l":19.1138,"n":5198,"o":19.5,"t":"2026-08-31T04:00:00Z","v":255632,"vw":19.257069},{"c":18.77,"h":19.025,"l":18.64,"n":6068,"o":18.84,"t":"2026-09-01T04:00:00Z","v":275824,"vw":18.802898},{"c":18.46,"h":18.635,"l":18.3,"n":8140,"o":18.635,"t":"2026-09-02T04:00:00Z","v":442393,"vw":18.423127},{"c":18.44,"h":18.965,"l":18.38,"n":6736,"o":18.62,"t":"2026-09-03T04:00:00Z","v":353401,"vw":18.596522},{"c":18.78,"h":18.83,"l":18.2,"n":5947,"o":18.34,"t":"2026-09-04T04:00:00Z","v":326605,"vw":18.644465},{"c":18.34,"h":18.83,"l":18.1001,"n":8017,"o":18.83,"t":"2026-09-08T04:00:00Z","v":451130,"vw":18.349741},{"c":17.68,"h":18.33,"l":17.65,"n":6932,"o":18.3,"t":"2026-09-09T04:00:00Z","v":331627,"vw":17.864743},{"c":18.03,"h":18.09,"l":17.35,"n":6571,"o":17.5,"t":"2026-09-10T04:00:00Z","v":282250,"vw":17.803304},{"c":18.3,"h":18.3862,"l":18.05,"n":19550,"o":18.17,"t":"2026-09-11T04:00:00Z","v":364674,"vw":18.239585},{"c":18.43,"h":18.7,"l":18.25,"n":6790,"o":18.25,"t":"2026-09-14T04:00:00Z","v":241333,"vw":18.494911},{"c":18.44,"h":18.5,"l":18.12,"n":5480,"o":18.22,"t":"2026-09-15T04:00:00Z","v":268959,"vw":18.374977},{"c":18.41,"h":18.67,"l":18.26,"n":5874,"o":18.41,"t":"2026-09-16T04:00:00Z","v":314611,"vw":18.476218},{"c":18.3,"h":18.7,"l":18.26,"n":4583,"o":18.61,"t":"2026-09-17T04:00:00Z","v":282624,"vw":18.389976},{"c":18.06,"h":18.49,"l":18.02,"n":7523,"o":18.4,"t":"2026-09-18T04:00:00Z","v":618314,"vw":18.163634},{"c":18.13,"h":18.335,"l":17.69,"n":8133,"o":18.14,"t":"2026-09-21T04:00:00Z","v":457235,"vw":18.11627},{"c":17.94,"h":18.34,"l":17.85,"n":6144,"o":18.34,"t":"2026-09-22T04:00:00Z","v":452338,"vw":17.975959},{"c":17.73,"h":18.235,"l":17.63,"n":5931,"o":17.99,"t":"2026-09-23T04:00:00Z","v":291311,"vw":17.779551},{"c":17.7,"h":17.865,"l":17.47,"n":5591,"o":17.67,"t":"2026-09-24T04:00:00Z","v":253193,"vw":17.612427},{"c":17.65,"h":17.795,"l":17.42,"n":4082,"o":17.6,"t":"2026-09-25T04:00:00Z","v":286530,"vw":17.649538},{"c":17.4,"h":17.535,"l":17.15,"n":4503,"o":17.47,"t":"2026-09-28T04:00:00Z","v":267526,"vw":17.401574},{"c":17.56,"h":17.57,"l":17.25,"n":3759,"o":17.42,"t":"2026-09-29T04:00:00Z","v":238459,"vw":17.429092},{"c":17.62,"h":17.86,"l":17.52,"n":5389,"o":17.64,"t":"2026-09-30T04:00:00Z","v":318396,"vw":17.674831},{"c":17.63,"h":17.86,"l":17.32,"n":4610,"o":17.74,"t":"2026-10-01T04:00:00Z","v":335344,"vw":17.634804},{"c":17.7,"h":17.97,"l":17.56,"n":2968,"o":17.84,"t":"2026-10-02T04:00:00Z","v":167359,"vw":17.71872},{"c":17.71,"h":18.02,"l":17.62,"n":4074,"o":17.7,"t":"2026-10-05T04:00:00Z","v":288988,"vw":17.730265},{"c":17.28,"h":17.84,"l":17.25,"n":3974,"o":17.84,"t":"2026-10-06T04:00:00Z","v":210925,"vw":17.49082},{"c":17.09,"h":17.22,"l":16.83,"n":4851,"o":17.17,"t":"2026-10-07T04:00:00Z","v":357601,"vw":16.994136},{"c":16.84,"h":17.2128,"l":16.675,"n":4434,"o":17.08,"t":"2026-10-08T04:00:00Z","v":247118,"vw":16.826561},{"c":17.58,"h":17.61,"l":16.87,"n":6117,"o":16.92,"t":"2026-10-09T04:00:00Z","v":413788,"vw":17.342436},{"c":17.61,"h":17.83,"l":17.42,"n":3890,"o":17.61,"t":"2026-10-12T04:00:00Z","v":238127,"vw":17.581826},{"c":18.11,"h":18.25,"l":17.65,"n":5275,"o":17.65,"t":"2026-10-13T04:00:00Z","v":293880,"vw":18.052581},{"c":17.52,"h":18,"l":17.37,"n":4482,"o":18,"t":"2026-10-14T04:00:00Z","v":242804,"vw":17.569304},{"c":18.17,"h":18.205,"l":17.39,"n":5279,"o":17.39,"t":"2026-10-15T04:00:00Z","v":236843,"vw":17.945313},{"c":17.89,"h":18.25,"l":17.69,"n":4946,"o":18.24,"t":"2026-10-16T04:00:00Z","v":277683,"vw":17.928182},{"c":17.63,"h":18.19,"l":17.61,"n":4012,"o":17.92,"t":"2026-10-19T04:00:00Z","v":262110,"vw":17.888067},{"c":17.59,"h":17.9,"l":17.57,"n":4107,"o":17.74,"t":"2026-10-20T04:00:00Z","v":325850,"vw":17.66968},{"c":18,"h":18.1017,"l":17.33,"n":5301,"o":17.76,"t":"2026-10-21T04:00:00Z","v":460569,"vw":17.728196},{"c":17.74,"h":17.94,"l":17.61,"n":7155,"o":17.79,"t":"2026-10-22T04:00:00Z","v":394866,"vw":17.730992}],"volatilityBars":[{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-21T11:15:00Z","v":250,"vw":18.16},{"c":18.45,"h":18.45,"l":18.44,"n":2,"o":18.44,"t":"2026-09-21T12:00:00Z","v":250,"vw":18.446},{"c":18.277,"h":18.277,"l":18.277,"n":2,"o":18.277,"t":"2026-09-21T12:30:00Z","v":140,"vw":18.277},{"c":17.8,"h":18.14,"l":17.69,"n":301,"o":18.14,"t":"2026-09-21T13:30:00Z","v":21391,"vw":17.908155},{"c":17.98,"h":18,"l":17.775,"n":214,"o":17.775,"t":"2026-09-21T13:45:00Z","v":21368,"vw":17.878802},{"c":17.97,"h":18.04,"l":17.97,"n":216,"o":18.03,"t":"2026-09-21T14:00:00Z","v":8793,"vw":18.016228},{"c":18.078,"h":18.1,"l":17.94,"n":164,"o":17.94,"t":"2026-09-21T14:15:00Z","v":13168,"vw":18.017078},{"c":18.07,"h":18.09,"l":18.035,"n":128,"o":18.08,"t":"2026-09-21T14:30:00Z","v":9784,"vw":18.07899},{"c":18.12,"h":18.12,"l":18.03,"n":116,"o":18.03,"t":"2026-09-21T14:45:00Z","v":4277,"vw":18.105752},{"c":18.2,"h":18.2,"l":18.1,"n":159,"o":18.12,"t":"2026-09-21T15:00:00Z","v":11654,"vw":18.130216},{"c":18.29,"h":18.29,"l":18.16,"n":176,"o":18.185,"t":"2026-09-21T15:15:00Z","v":13406,"vw":18.186603},{"c":18.31,"h":18.315,"l":18.26,"n":225,"o":18.27,"t":"2026-09-21T15:30:00Z","v":13685,"vw":18.280293},{"c":18.33,"h":18.335,"l":18.28,"n":329,"o":18.31,"t":"2026-09-21T15:45:00Z","v":14709,"vw":18.314654},{"c":18.27,"h":18.33,"l":18.26,"n":59,"o":18.33,"t":"2026-09-21T16:00:00Z","v":2684,"vw":18.29204},{"c":18.17,"h":18.27,"l":18.17,"n":185,"o":18.27,"t":"2026-09-21T16:15:00Z","v":7975,"vw":18.223065},{"c":18.21,"h":18.21,"l":18.19,"n":30,"o":18.19,"t":"2026-09-21T16:30:00Z","v":1375,"vw":18.195},{"c":18.21,"h":18.21,"l":18.17,"n":145,"o":18.17,"t":"2026-09-21T16:45:00Z","v":8101,"vw":18.197131},{"c":18.21,"h":18.21,"l":18.19,"n":137,"o":18.21,"t":"2026-09-21T17:00:00Z","v":5352,"vw":18.203079},{"c":18.225,"h":18.225,"l":18.19,"n":113,"o":18.195,"t":"2026-09-21T17:15:00Z","v":4912,"vw":18.201108},{"c":18.19,"h":18.22,"l":18.17,"n":178,"o":18.22,"t":"2026-09-21T17:30:00Z","v":8409,"vw":18.191674},{"c":18.1,"h":18.2162,"l":18.095,"n":204,"o":18.2162,"t":"2026-09-21T17:45:00Z","v":8523,"vw":18.164489},{"c":18.12,"h":18.26,"l":18.05,"n":970,"o":18.08,"t":"2026-09-21T18:00:00Z","v":63237,"vw":18.127538},{"c":18.12,"h":18.15,"l":18.07,"n":472,"o":18.11,"t":"2026-09-21T18:15:00Z","v":32968,"vw":18.092548},{"c":18.16,"h":18.16,"l":18.1,"n":320,"o":18.1,"t":"2026-09-21T18:30:00Z","v":11784,"vw":18.131375},{"c":18.135,"h":18.16,"l":18.1,"n":287,"o":18.1401,"t":"2026-09-21T18:45:00Z","v":16883,"vw":18.139165},{"c":18.19,"h":18.195,"l":18.105,"n":217,"o":18.13,"t":"2026-09-21T19:00:00Z","v":12089,"vw":18.137166},{"c":18.22,"h":18.2599,"l":18.155,"n":330,"o":18.17,"t":"2026-09-21T19:15:00Z","v":16149,"vw":18.19558},{"c":18.15,"h":18.23,"l":18.145,"n":385,"o":18.21,"t":"2026-09-21T19:30:00Z","v":17688,"vw":18.191668},{"c":18.1,"h":18.18,"l":18.05,"n":906,"o":18.145,"t":"2026-09-21T19:45:00Z","v":53988,"vw":18.120135},{"c":18.13,"h":18.13,"l":18.13,"n":9,"o":18.13,"t":"2026-09-21T20:00:00Z","v":36408,"vw":18.13},{"c":18.15,"h":18.34,"l":18.125,"n":333,"o":18.34,"t":"2026-09-22T13:30:00Z","v":27260,"vw":18.219411},{"c":18.145,"h":18.19,"l":18.12,"n":128,"o":18.13,"t":"2026-09-22T13:45:00Z","v":4340,"vw":18.160095},{"c":18.215,"h":18.225,"l":18.12,"n":177,"o":18.15,"t":"2026-09-22T14:00:00Z","v":6777,"vw":18.174282},{"c":18.1,"h":18.2,"l":18.1,"n":110,"o":18.2,"t":"2026-09-22T14:15:00Z","v":5284,"vw":18.161286},{"c":18.035,"h":18.1,"l":18.035,"n":124,"o":18.1,"t":"2026-09-22T14:30:00Z","v":6264,"vw":18.077358},{"c":17.99,"h":18.0255,"l":17.94,"n":165,"o":18.02,"t":"2026-09-22T14:45:00Z","v":9036,"vw":17.983882},{"c":18.04,"h":18.04,"l":17.99,"n":42,"o":17.99,"t":"2026-09-22T15:00:00Z","v":2322,"vw":18.026436},{"c":17.95,"h":18.057,"l":17.95,"n":163,"o":18.04,"t":"2026-09-22T15:15:00Z","v":8021,"vw":18.001336},{"c":17.91,"h":17.95,"l":17.87,"n":313,"o":17.95,"t":"2026-09-22T15:30:00Z","v":24492,"vw":17.924594},{"c":17.93,"h":17.93,"l":17.89,"n":133,"o":17.91,"t":"2026-09-22T15:45:00Z","v":15545,"vw":17.92269},{"c":17.85,"h":17.93,"l":17.85,"n":92,"o":17.9201,"t":"2026-09-22T16:00:00Z","v":4450,"vw":17.896383},{"c":17.915,"h":17.915,"l":17.87,"n":26,"o":17.88,"t":"2026-09-22T16:15:00Z","v":1361,"vw":17.895536},{"c":17.95,"h":17.95,"l":17.915,"n":85,"o":17.915,"t":"2026-09-22T16:30:00Z","v":5345,"vw":17.9407},{"c":17.965,"h":18,"l":17.96,"n":121,"o":17.96,"t":"2026-09-22T16:45:00Z","v":5663,"vw":17.983751},{"c":17.945,"h":17.9699,"l":17.9,"n":84,"o":17.95,"t":"2026-09-22T17:00:00Z","v":4098,"vw":17.927997},{"c":17.99,"h":17.99,"l":17.94,"n":68,"o":17.94,"t":"2026-09-22T17:15:00Z","v":12262,"vw":17.95689},{"c":17.945,"h":17.98,"l":17.945,"n":83,"o":17.98,"t":"2026-09-22T17:30:00Z","v":5978,"vw":17.965979},{"c":17.965,"h":17.97,"l":17.88,"n":148,"o":17.925,"t":"2026-09-22T17:45:00Z","v":8035,"vw":17.929087},{"c":18.03,"h":18.03,"l":17.96,"n":137,"o":17.9743,"t":"2026-09-22T18:00:00Z","v":12322,"vw":17.98515},{"c":17.94,"h":18.01,"l":17.94,"n":78,"o":18.01,"t":"2026-09-22T18:15:00Z","v":3109,"vw":17.981429},{"c":17.93,"h":17.95,"l":17.93,"n":128,"o":17.935,"t":"2026-09-22T18:30:00Z","v":4657,"vw":17.945484},{"c":17.93,"h":17.95,"l":17.93,"n":141,"o":17.93,"t":"2026-09-22T18:45:00Z","v":7232,"vw":17.935487},{"c":17.9201,"h":17.95,"l":17.9,"n":209,"o":17.93,"t":"2026-09-22T19:00:00Z","v":15075,"vw":17.935856},{"c":18.01,"h":18.03,"l":17.92,"n":284,"o":17.92,"t":"2026-09-22T19:15:00Z","v":32600,"vw":17.972173},{"c":17.925,"h":18.03,"l":17.91,"n":1253,"o":18.01,"t":"2026-09-22T19:30:00Z","v":115476,"vw":17.944228},{"c":17.94,"h":18.01,"l":17.91,"n":837,"o":17.91,"t":"2026-09-22T19:45:00Z","v":69727,"vw":17.963753},{"c":17.94,"h":17.94,"l":17.94,"n":15,"o":17.94,"t":"2026-09-22T20:00:00Z","v":25529,"vw":17.94},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-23T08:00:00Z","v":100,"vw":17.9},{"c":17.93,"h":17.93,"l":17.93,"n":6,"o":17.93,"t":"2026-09-23T12:30:00Z","v":311,"vw":17.93},{"c":18.09,"h":18.235,"l":17.88,"n":365,"o":17.99,"t":"2026-09-23T13:30:00Z","v":22402,"vw":18.080662},{"c":17.865,"h":18.09,"l":17.865,"n":290,"o":18.07,"t":"2026-09-23T13:45:00Z","v":10055,"vw":18.007025},{"c":17.74,"h":17.87,"l":17.71,"n":205,"o":17.87,"t":"2026-09-23T14:00:00Z","v":16592,"vw":17.791514},{"c":17.72,"h":17.775,"l":17.7,"n":169,"o":17.74,"t":"2026-09-23T14:15:00Z","v":7438,"vw":17.743036},{"c":17.74,"h":17.8,"l":17.7,"n":111,"o":17.72,"t":"2026-09-23T14:30:00Z","v":4881,"vw":17.742449},{"c":17.79,"h":17.8137,"l":17.74,"n":112,"o":17.74,"t":"2026-09-23T14:45:00Z","v":4565,"vw":17.775898},{"c":17.79,"h":17.87,"l":17.78,"n":158,"o":17.795,"t":"2026-09-23T15:00:00Z","v":6537,"vw":17.817436},{"c":17.83,"h":17.85,"l":17.8,"n":127,"o":17.8,"t":"2026-09-23T15:15:00Z","v":5655,"vw":17.82788},{"c":17.84,"h":17.87,"l":17.835,"n":97,"o":17.84,"t":"2026-09-23T15:30:00Z","v":3483,"vw":17.856126},{"c":17.815,"h":17.87,"l":17.815,"n":187,"o":17.85,"t":"2026-09-23T15:45:00Z","v":10513,"vw":17.853492},{"c":17.75,"h":17.82,"l":17.72,"n":212,"o":17.82,"t":"2026-09-23T16:00:00Z","v":16740,"vw":17.744377},{"c":17.75,"h":17.765,"l":17.7119,"n":182,"o":17.755,"t":"2026-09-23T16:15:00Z","v":13757,"vw":17.731541},{"c":17.74,"h":17.77,"l":17.74,"n":119,"o":17.77,"t":"2026-09-23T16:30:00Z","v":4382,"vw":17.749482},{"c":17.725,"h":17.75,"l":17.71,"n":59,"o":17.74,"t":"2026-09-23T16:45:00Z","v":2734,"vw":17.7361},{"c":17.695,"h":17.77,"l":17.685,"n":175,"o":17.73,"t":"2026-09-23T17:00:00Z","v":10335,"vw":17.716696},{"c":17.71,"h":17.745,"l":17.69,"n":93,"o":17.69,"t":"2026-09-23T17:15:00Z","v":2818,"vw":17.723412},{"c":17.73,"h":17.73,"l":17.71,"n":64,"o":17.72,"t":"2026-09-23T17:30:00Z","v":2645,"vw":17.720853},{"c":17.775,"h":17.78,"l":17.74,"n":90,"o":17.74,"t":"2026-09-23T17:45:00Z","v":3095,"vw":17.763087},{"c":17.73,"h":17.79,"l":17.7199,"n":132,"o":17.79,"t":"2026-09-23T18:00:00Z","v":4934,"vw":17.762992},{"c":17.69,"h":17.7574,"l":17.6701,"n":212,"o":17.73,"t":"2026-09-23T18:15:00Z","v":8327,"vw":17.733639},{"c":17.65,"h":17.685,"l":17.63,"n":161,"o":17.685,"t":"2026-09-23T18:30:00Z","v":6759,"vw":17.657216},{"c":17.695,"h":17.7145,"l":17.655,"n":139,"o":17.655,"t":"2026-09-23T18:45:00Z","v":4426,"vw":17.692357},{"c":17.685,"h":17.7,"l":17.675,"n":201,"o":17.68,"t":"2026-09-23T19:00:00Z","v":8205,"vw":17.684569},{"c":17.71,"h":17.73,"l":17.66,"n":273,"o":17.685,"t":"2026-09-23T19:15:00Z","v":13434,"vw":17.69804},{"c":17.675,"h":17.72,"l":17.66,"n":272,"o":17.72,"t":"2026-09-23T19:30:00Z","v":10199,"vw":17.692415},{"c":17.74,"h":17.76,"l":17.66,"n":701,"o":17.68,"t":"2026-09-23T19:45:00Z","v":37196,"vw":17.719826},{"c":17.73,"h":17.73,"l":17.73,"n":6,"o":17.73,"t":"2026-09-23T20:00:00Z","v":32099,"vw":17.73},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-23T21:00:00Z","v":1400,"vw":18},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-09-23T21:15:00Z","v":1400,"vw":17.61},{"c":18.2003,"h":18.2003,"l":18.2003,"n":1,"o":18.2003,"t":"2026-09-24T12:45:00Z","v":150,"vw":18.2003},{"c":17.725,"h":17.865,"l":17.52,"n":242,"o":17.67,"t":"2026-09-24T13:30:00Z","v":19354,"vw":17.675145},{"c":17.65,"h":17.73,"l":17.62,"n":114,"o":17.72,"t":"2026-09-24T13:45:00Z","v":4655,"vw":17.663538},{"c":17.63,"h":17.68,"l":17.595,"n":163,"o":17.66,"t":"2026-09-24T14:00:00Z","v":6017,"vw":17.635229},{"c":17.63,"h":17.665,"l":17.61,"n":110,"o":17.63,"t":"2026-09-24T14:15:00Z","v":4715,"vw":17.633933},{"c":17.66,"h":17.67,"l":17.65,"n":70,"o":17.65,"t":"2026-09-24T14:30:00Z","v":2014,"vw":17.66472},{"c":17.61,"h":17.66,"l":17.61,"n":99,"o":17.66,"t":"2026-09-24T14:45:00Z","v":5812,"vw":17.637626},{"c":17.6,"h":17.62,"l":17.6,"n":107,"o":17.62,"t":"2026-09-24T15:00:00Z","v":3561,"vw":17.604865},{"c":17.585,"h":17.63,"l":17.58,"n":117,"o":17.62,"t":"2026-09-24T15:15:00Z","v":5117,"vw":17.60416},{"c":17.52,"h":17.585,"l":17.52,"n":45,"o":17.585,"t":"2026-09-24T15:30:00Z","v":1512,"vw":17.553889},{"c":17.51,"h":17.5745,"l":17.48,"n":253,"o":17.55,"t":"2026-09-24T15:45:00Z","v":39405,"vw":17.492257},{"c":17.51,"h":17.52,"l":17.47,"n":248,"o":17.49,"t":"2026-09-24T16:00:00Z","v":12371,"vw":17.489088},{"c":17.65,"h":17.67,"l":17.52,"n":239,"o":17.52,"t":"2026-09-24T16:15:00Z","v":8065,"vw":17.608218},{"c":17.61,"h":17.63,"l":17.56,"n":123,"o":17.63,"t":"2026-09-24T16:30:00Z","v":7823,"vw":17.608934},{"c":17.66,"h":17.68,"l":17.57,"n":151,"o":17.58,"t":"2026-09-24T16:45:00Z","v":4368,"vw":17.641186},{"c":17.69,"h":17.69,"l":17.64,"n":210,"o":17.66,"t":"2026-09-24T17:00:00Z","v":6904,"vw":17.667286},{"c":17.61,"h":17.69,"l":17.61,"n":81,"o":17.69,"t":"2026-09-24T17:15:00Z","v":6701,"vw":17.679329},{"c":17.62,"h":17.65,"l":17.59,"n":153,"o":17.62,"t":"2026-09-24T17:30:00Z","v":4398,"vw":17.613605},{"c":17.62,"h":17.62,"l":17.61,"n":39,"o":17.61,"t":"2026-09-24T17:45:00Z","v":1330,"vw":17.6135},{"c":17.58,"h":17.61,"l":17.55,"n":179,"o":17.59,"t":"2026-09-24T18:00:00Z","v":7439,"vw":17.587768},{"c":17.6101,"h":17.63,"l":17.605,"n":91,"o":17.605,"t":"2026-09-24T18:15:00Z","v":1938,"vw":17.614036},{"c":17.6,"h":17.63,"l":17.58,"n":143,"o":17.62,"t":"2026-09-24T18:30:00Z","v":5610,"vw":17.604952},{"c":17.63,"h":17.63,"l":17.6,"n":62,"o":17.6,"t":"2026-09-24T18:45:00Z","v":1683,"vw":17.620732},{"c":17.62,"h":17.635,"l":17.6039,"n":114,"o":17.61,"t":"2026-09-24T19:00:00Z","v":3867,"vw":17.618448},{"c":17.635,"h":17.635,"l":17.625,"n":61,"o":17.625,"t":"2026-09-24T19:15:00Z","v":1718,"vw":17.629479},{"c":17.73,"h":17.74,"l":17.64,"n":383,"o":17.64,"t":"2026-09-24T19:30:00Z","v":15077,"vw":17.702554},{"c":17.73,"h":17.75,"l":17.655,"n":767,"o":17.73,"t":"2026-09-24T19:45:00Z","v":28697,"vw":17.705414},{"c":17.6,"h":17.7,"l":17.4601,"n":21,"o":17.7,"t":"2026-09-24T20:00:00Z","v":19939,"vw":17.69049},{"c":17.5,"h":17.5,"l":17.46,"n":22,"o":17.5,"t":"2026-09-24T20:15:00Z","v":4702,"vw":17.463369},{"c":17.381,"h":17.54,"l":17.381,"n":2,"o":17.54,"t":"2026-09-24T21:00:00Z","v":200,"vw":17.4605},{"c":17.4783,"h":17.4783,"l":17.4783,"n":2,"o":17.4783,"t":"2026-09-24T22:30:00Z","v":126,"vw":17.4783},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-09-24T23:45:00Z","v":177,"vw":17.47},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-09-25T11:00:00Z","v":427,"vw":17.5},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-09-25T13:15:00Z","v":102,"vw":17.58},{"c":17.5842,"h":17.61,"l":17.51,"n":172,"o":17.6,"t":"2026-09-25T13:30:00Z","v":20825,"vw":17.587943},{"c":17.57,"h":17.665,"l":17.57,"n":175,"o":17.62,"t":"2026-09-25T13:45:00Z","v":18882,"vw":17.616965},{"c":17.46,"h":17.6,"l":17.42,"n":180,"o":17.6,"t":"2026-09-25T14:00:00Z","v":16709,"vw":17.472249},{"c":17.535,"h":17.54,"l":17.46,"n":136,"o":17.46,"t":"2026-09-25T14:15:00Z","v":7856,"vw":17.501856},{"c":17.545,"h":17.545,"l":17.5201,"n":19,"o":17.5201,"t":"2026-09-25T14:30:00Z","v":1366,"vw":17.542393},{"c":17.6401,"h":17.65,"l":17.54,"n":187,"o":17.545,"t":"2026-09-25T14:45:00Z","v":7287,"vw":17.593584},{"c":17.68,"h":17.69,"l":17.64,"n":91,"o":17.665,"t":"2026-09-25T15:00:00Z","v":5702,"vw":17.66052},{"c":17.705,"h":17.73,"l":17.6415,"n":94,"o":17.66,"t":"2026-09-25T15:15:00Z","v":6461,"vw":17.68055},{"c":17.639,"h":17.725,"l":17.639,"n":58,"o":17.705,"t":"2026-09-25T15:30:00Z","v":4154,"vw":17.680825},{"c":17.74,"h":17.74,"l":17.63,"n":55,"o":17.63,"t":"2026-09-25T15:45:00Z","v":1942,"vw":17.660199},{"c":17.795,"h":17.795,"l":17.75,"n":78,"o":17.75,"t":"2026-09-25T16:00:00Z","v":6847,"vw":17.769706},{"c":17.76,"h":17.795,"l":17.68,"n":268,"o":17.795,"t":"2026-09-25T16:15:00Z","v":28699,"vw":17.725606},{"c":17.73,"h":17.76,"l":17.72,"n":125,"o":17.7401,"t":"2026-09-25T16:30:00Z","v":6200,"vw":17.737061},{"c":17.645,"h":17.73,"l":17.645,"n":87,"o":17.73,"t":"2026-09-25T16:45:00Z","v":3357,"vw":17.675363},{"c":17.69,"h":17.69,"l":17.64,"n":74,"o":17.675,"t":"2026-09-25T17:00:00Z","v":8671,"vw":17.654119},{"c":17.67,"h":17.69,"l":17.66,"n":61,"o":17.68,"t":"2026-09-25T17:15:00Z","v":3565,"vw":17.669605},{"c":17.695,"h":17.71,"l":17.67,"n":167,"o":17.69,"t":"2026-09-25T17:30:00Z","v":8098,"vw":17.692139},{"c":17.685,"h":17.69,"l":17.6716,"n":76,"o":17.69,"t":"2026-09-25T17:45:00Z","v":7682,"vw":17.681443},{"c":17.69,"h":17.71,"l":17.67,"n":58,"o":17.68,"t":"2026-09-25T18:00:00Z","v":4754,"vw":17.68731},{"c":17.705,"h":17.74,"l":17.66,"n":259,"o":17.69,"t":"2026-09-25T18:15:00Z","v":23790,"vw":17.695506},{"c":17.705,"h":17.715,"l":17.7,"n":82,"o":17.7,"t":"2026-09-25T18:30:00Z","v":5106,"vw":17.703626},{"c":17.7,"h":17.73,"l":17.69,"n":112,"o":17.705,"t":"2026-09-25T18:45:00Z","v":7915,"vw":17.706091},{"c":17.68,"h":17.73,"l":17.68,"n":143,"o":17.73,"t":"2026-09-25T19:00:00Z","v":10460,"vw":17.693113},{"c":17.6321,"h":17.675,"l":17.63,"n":87,"o":17.67,"t":"2026-09-25T19:15:00Z","v":5177,"vw":17.651176},{"c":17.675,"h":17.68,"l":17.63,"n":144,"o":17.645,"t":"2026-09-25T19:30:00Z","v":6727,"vw":17.65069},{"c":17.64,"h":17.685,"l":17.605,"n":498,"o":17.68,"t":"2026-09-25T19:45:00Z","v":30523,"vw":17.637755},{"c":17.65,"h":17.65,"l":17.65,"n":14,"o":17.65,"t":"2026-09-25T20:00:00Z","v":19719,"vw":17.65},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-28T09:30:00Z","v":109,"vw":17.23},{"c":17.27,"h":17.47,"l":17.15,"n":214,"o":17.47,"t":"2026-09-28T13:30:00Z","v":18859,"vw":17.300353},{"c":17.2202,"h":17.3405,"l":17.19,"n":93,"o":17.21,"t":"2026-09-28T13:45:00Z","v":3997,"vw":17.260065},{"c":17.325,"h":17.37,"l":17.28,"n":88,"o":17.3,"t":"2026-09-28T14:00:00Z","v":4947,"vw":17.308681},{"c":17.375,"h":17.375,"l":17.31,"n":27,"o":17.325,"t":"2026-09-28T14:15:00Z","v":3075,"vw":17.321954},{"c":17.41,"h":17.45,"l":17.365,"n":205,"o":17.37,"t":"2026-09-28T14:30:00Z","v":12780,"vw":17.40829},{"c":17.37,"h":17.405,"l":17.35,"n":108,"o":17.405,"t":"2026-09-28T14:45:00Z","v":3375,"vw":17.380087},{"c":17.42,"h":17.4429,"l":17.355,"n":93,"o":17.39,"t":"2026-09-28T15:00:00Z","v":6758,"vw":17.395206},{"c":17.435,"h":17.435,"l":17.39,"n":40,"o":17.406,"t":"2026-09-28T15:15:00Z","v":2026,"vw":17.404722},{"c":17.405,"h":17.425,"l":17.405,"n":47,"o":17.425,"t":"2026-09-28T15:30:00Z","v":2282,"vw":17.414122},{"c":17.38,"h":17.415,"l":17.36,"n":85,"o":17.415,"t":"2026-09-28T15:45:00Z","v":3184,"vw":17.385034},{"c":17.39,"h":17.39,"l":17.37,"n":54,"o":17.37,"t":"2026-09-28T16:00:00Z","v":1382,"vw":17.38},{"c":17.474,"h":17.5,"l":17.41,"n":555,"o":17.41,"t":"2026-09-28T16:15:00Z","v":39769,"vw":17.472707},{"c":17.43,"h":17.495,"l":17.43,"n":92,"o":17.495,"t":"2026-09-28T16:30:00Z","v":3899,"vw":17.458986},{"c":17.425,"h":17.44,"l":17.3953,"n":51,"o":17.44,"t":"2026-09-28T16:45:00Z","v":1978,"vw":17.414773},{"c":17.504,"h":17.535,"l":17.42,"n":78,"o":17.44,"t":"2026-09-28T17:00:00Z","v":8141,"vw":17.490623},{"c":17.42,"h":17.5,"l":17.42,"n":90,"o":17.5,"t":"2026-09-28T17:15:00Z","v":4832,"vw":17.479444},{"c":17.44,"h":17.46,"l":17.43,"n":58,"o":17.459,"t":"2026-09-28T17:30:00Z","v":2185,"vw":17.446248},{"c":17.44,"h":17.445,"l":17.42,"n":34,"o":17.445,"t":"2026-09-28T17:45:00Z","v":2144,"vw":17.431893},{"c":17.475,"h":17.475,"l":17.44,"n":71,"o":17.44,"t":"2026-09-28T18:00:00Z","v":5299,"vw":17.446868},{"c":17.475,"h":17.48,"l":17.4607,"n":35,"o":17.475,"t":"2026-09-28T18:15:00Z","v":3343,"vw":17.47383},{"c":17.5,"h":17.5,"l":17.4814,"n":18,"o":17.485,"t":"2026-09-28T18:30:00Z","v":1006,"vw":17.490086},{"c":17.48,"h":17.5,"l":17.47,"n":102,"o":17.5,"t":"2026-09-28T18:45:00Z","v":5926,"vw":17.483859},{"c":17.41,"h":17.47,"l":17.41,"n":59,"o":17.47,"t":"2026-09-28T19:00:00Z","v":4589,"vw":17.441633},{"c":17.43,"h":17.44,"l":17.4,"n":76,"o":17.44,"t":"2026-09-28T19:15:00Z","v":3782,"vw":17.423852},{"c":17.37,"h":17.46,"l":17.31,"n":678,"o":17.449,"t":"2026-09-28T19:30:00Z","v":38718,"vw":17.354488},{"c":17.385,"h":17.41,"l":17.36,"n":553,"o":17.38,"t":"2026-09-28T19:45:00Z","v":32013,"vw":17.385606},{"c":17.4,"h":17.4,"l":17.4,"n":14,"o":17.4,"t":"2026-09-28T20:00:00Z","v":37163,"vw":17.4},{"c":17.3,"h":17.42,"l":17.3,"n":116,"o":17.42,"t":"2026-09-29T13:30:00Z","v":8963,"vw":17.374577},{"c":17.4,"h":17.44,"l":17.31,"n":93,"o":17.31,"t":"2026-09-29T13:45:00Z","v":7754,"vw":17.363358},{"c":17.415,"h":17.46,"l":17.4,"n":69,"o":17.4,"t":"2026-09-29T14:00:00Z","v":3154,"vw":17.425807},{"c":17.43,"h":17.43,"l":17.425,"n":32,"o":17.425,"t":"2026-09-29T14:15:00Z","v":1470,"vw":17.425556},{"c":17.4,"h":17.435,"l":17.37,"n":60,"o":17.41,"t":"2026-09-29T14:30:00Z","v":2264,"vw":17.41},{"c":17.405,"h":17.43,"l":17.375,"n":111,"o":17.4,"t":"2026-09-29T14:45:00Z","v":6164,"vw":17.410089},{"c":17.345,"h":17.405,"l":17.325,"n":89,"o":17.405,"t":"2026-09-29T15:00:00Z","v":4236,"vw":17.354404},{"c":17.33,"h":17.34,"l":17.33,"n":32,"o":17.34,"t":"2026-09-29T15:15:00Z","v":1195,"vw":17.3325},{"c":17.39,"h":17.39,"l":17.35,"n":34,"o":17.35,"t":"2026-09-29T15:30:00Z","v":1066,"vw":17.361875},{"c":17.35,"h":17.39,"l":17.3306,"n":120,"o":17.39,"t":"2026-09-29T15:45:00Z","v":6881,"vw":17.366166},{"c":17.3,"h":17.34,"l":17.25,"n":233,"o":17.34,"t":"2026-09-29T16:00:00Z","v":31301,"vw":17.284151},{"c":17.315,"h":17.33,"l":17.3,"n":48,"o":17.3,"t":"2026-09-29T16:15:00Z","v":2695,"vw":17.311868},{"c":17.3451,"h":17.38,"l":17.33,"n":146,"o":17.33,"t":"2026-09-29T16:30:00Z","v":29632,"vw":17.367362},{"c":17.345,"h":17.365,"l":17.33,"n":53,"o":17.33,"t":"2026-09-29T16:45:00Z","v":2477,"vw":17.348396},{"c":17.33,"h":17.36,"l":17.33,"n":65,"o":17.36,"t":"2026-09-29T17:00:00Z","v":2346,"vw":17.337967},{"c":17.35,"h":17.35,"l":17.335,"n":37,"o":17.335,"t":"2026-09-29T17:15:00Z","v":2119,"vw":17.344063},{"c":17.36,"h":17.37,"l":17.35,"n":37,"o":17.36,"t":"2026-09-29T17:30:00Z","v":2222,"vw":17.360492},{"c":17.3651,"h":17.38,"l":17.365,"n":40,"o":17.365,"t":"2026-09-29T17:45:00Z","v":1492,"vw":17.367764},{"c":17.4,"h":17.4,"l":17.38,"n":72,"o":17.38,"t":"2026-09-29T18:00:00Z","v":2424,"vw":17.394023},{"c":17.4,"h":17.41,"l":17.395,"n":71,"o":17.4,"t":"2026-09-29T18:15:00Z","v":3600,"vw":17.400513},{"c":17.47,"h":17.47,"l":17.39,"n":124,"o":17.4,"t":"2026-09-29T18:30:00Z","v":4120,"vw":17.410802},{"c":17.445,"h":17.475,"l":17.4334,"n":89,"o":17.475,"t":"2026-09-29T18:45:00Z","v":3488,"vw":17.443507},{"c":17.475,"h":17.48,"l":17.44,"n":130,"o":17.45,"t":"2026-09-29T19:00:00Z","v":5369,"vw":17.458893},{"c":17.49,"h":17.545,"l":17.4634,"n":129,"o":17.475,"t":"2026-09-29T19:15:00Z","v":8037,"vw":17.503845},{"c":17.49,"h":17.505,"l":17.47,"n":118,"o":17.505,"t":"2026-09-29T19:30:00Z","v":4490,"vw":17.490206},{"c":17.555,"h":17.57,"l":17.48,"n":711,"o":17.5,"t":"2026-09-29T19:45:00Z","v":46834,"vw":17.54257},{"c":17.56,"h":17.56,"l":17.56,"n":11,"o":17.56,"t":"2026-09-29T20:00:00Z","v":33555,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-09-30T12:30:00Z","v":417,"vw":17.56},{"c":17.715,"h":17.77,"l":17.52,"n":189,"o":17.64,"t":"2026-09-30T13:30:00Z","v":8717,"vw":17.66525},{"c":17.755,"h":17.755,"l":17.715,"n":105,"o":17.74,"t":"2026-09-30T13:45:00Z","v":4261,"vw":17.731337},{"c":17.7516,"h":17.8,"l":17.7516,"n":161,"o":17.76,"t":"2026-09-30T14:00:00Z","v":9376,"vw":17.79256},{"c":17.825,"h":17.825,"l":17.775,"n":88,"o":17.775,"t":"2026-09-30T14:15:00Z","v":3052,"vw":17.798582},{"c":17.84,"h":17.86,"l":17.79,"n":132,"o":17.83,"t":"2026-09-30T14:30:00Z","v":7432,"vw":17.815171},{"c":17.85,"h":17.86,"l":17.812,"n":63,"o":17.812,"t":"2026-09-30T14:45:00Z","v":3442,"vw":17.828628},{"c":17.76,"h":17.83,"l":17.76,"n":170,"o":17.83,"t":"2026-09-30T15:00:00Z","v":6894,"vw":17.789026},{"c":17.795,"h":17.8,"l":17.78,"n":86,"o":17.78,"t":"2026-09-30T15:15:00Z","v":2328,"vw":17.791523},{"c":17.785,"h":17.79,"l":17.77,"n":59,"o":17.78,"t":"2026-09-30T15:30:00Z","v":2269,"vw":17.783921},{"c":17.775,"h":17.78,"l":17.76,"n":38,"o":17.78,"t":"2026-09-30T15:45:00Z","v":1864,"vw":17.774171},{"c":17.77,"h":17.78,"l":17.75,"n":78,"o":17.76,"t":"2026-09-30T16:00:00Z","v":3987,"vw":17.766877},{"c":17.81,"h":17.81,"l":17.7271,"n":237,"o":17.76,"t":"2026-09-30T16:15:00Z","v":6534,"vw":17.766678},{"c":17.81,"h":17.81,"l":17.78,"n":75,"o":17.81,"t":"2026-09-30T16:30:00Z","v":3409,"vw":17.797488},{"c":17.79,"h":17.81,"l":17.79,"n":48,"o":17.81,"t":"2026-09-30T16:45:00Z","v":1789,"vw":17.7961},{"c":17.77,"h":17.79,"l":17.77,"n":55,"o":17.79,"t":"2026-09-30T17:00:00Z","v":2349,"vw":17.776765},{"c":17.675,"h":17.765,"l":17.66,"n":174,"o":17.765,"t":"2026-09-30T17:15:00Z","v":10113,"vw":17.684122},{"c":17.69,"h":17.7,"l":17.66,"n":117,"o":17.69,"t":"2026-09-30T17:30:00Z","v":6242,"vw":17.681127},{"c":17.705,"h":17.78,"l":17.69,"n":381,"o":17.69,"t":"2026-09-30T17:45:00Z","v":38481,"vw":17.722591},{"c":17.69,"h":17.7051,"l":17.69,"n":85,"o":17.705,"t":"2026-09-30T18:00:00Z","v":4952,"vw":17.7024},{"c":17.64,"h":17.705,"l":17.64,"n":150,"o":17.705,"t":"2026-09-30T18:15:00Z","v":8141,"vw":17.672982},{"c":17.6,"h":17.63,"l":17.59,"n":88,"o":17.62,"t":"2026-09-30T18:30:00Z","v":5576,"vw":17.609115},{"c":17.58,"h":17.61,"l":17.54,"n":313,"o":17.61,"t":"2026-09-30T18:45:00Z","v":18624,"vw":17.570168},{"c":17.6,"h":17.615,"l":17.58,"n":129,"o":17.59,"t":"2026-09-30T19:00:00Z","v":7813,"vw":17.594901},{"c":17.61,"h":17.61,"l":17.57,"n":178,"o":17.601,"t":"2026-09-30T19:15:00Z","v":11620,"vw":17.595527},{"c":17.655,"h":17.655,"l":17.61,"n":350,"o":17.61,"t":"2026-09-30T19:30:00Z","v":31822,"vw":17.628955},{"c":17.6,"h":17.685,"l":17.6,"n":707,"o":17.655,"t":"2026-09-30T19:45:00Z","v":60590,"vw":17.652691},{"c":17.62,"h":17.62,"l":17.62,"n":11,"o":17.62,"t":"2026-09-30T20:00:00Z","v":35714,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-09-30T21:15:00Z","v":207,"vw":17.64},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-01T08:00:00Z","v":100,"vw":17.77},{"c":17.65,"h":17.86,"l":17.645,"n":102,"o":17.74,"t":"2026-10-01T13:30:00Z","v":6965,"vw":17.748249},{"c":17.62,"h":17.65,"l":17.56,"n":96,"o":17.65,"t":"2026-10-01T13:45:00Z","v":4624,"vw":17.596351},{"c":17.62,"h":17.683,"l":17.535,"n":201,"o":17.62,"t":"2026-10-01T14:00:00Z","v":8241,"vw":17.596577},{"c":17.545,"h":17.625,"l":17.53,"n":65,"o":17.625,"t":"2026-10-01T14:15:00Z","v":3464,"vw":17.578571},{"c":17.44,"h":17.545,"l":17.415,"n":108,"o":17.545,"t":"2026-10-01T14:30:00Z","v":5934,"vw":17.498225},{"c":17.37,"h":17.44,"l":17.32,"n":132,"o":17.43,"t":"2026-10-01T14:45:00Z","v":12665,"vw":17.382167},{"c":17.4,"h":17.4,"l":17.34,"n":98,"o":17.37,"t":"2026-10-01T15:00:00Z","v":5709,"vw":17.370911},{"c":17.39,"h":17.465,"l":17.385,"n":124,"o":17.4,"t":"2026-10-01T15:15:00Z","v":7096,"vw":17.42092},{"c":17.39,"h":17.4125,"l":17.32,"n":116,"o":17.37,"t":"2026-10-01T15:30:00Z","v":5592,"vw":17.357542},{"c":17.44,"h":17.46,"l":17.3743,"n":78,"o":17.38,"t":"2026-10-01T15:45:00Z","v":5880,"vw":17.403723},{"c":17.42,"h":17.46,"l":17.42,"n":110,"o":17.44,"t":"2026-10-01T16:00:00Z","v":5999,"vw":17.438214},{"c":17.44,"h":17.45,"l":17.405,"n":97,"o":17.435,"t":"2026-10-01T16:15:00Z","v":4354,"vw":17.434842},{"c":17.555,"h":17.58,"l":17.44,"n":194,"o":17.44,"t":"2026-10-01T16:30:00Z","v":18851,"vw":17.502401},{"c":17.56,"h":17.575,"l":17.52,"n":184,"o":17.555,"t":"2026-10-01T16:45:00Z","v":11440,"vw":17.557223},{"c":17.58,"h":17.58,"l":17.56,"n":29,"o":17.575,"t":"2026-10-01T17:00:00Z","v":1326,"vw":17.5735},{"c":17.67,"h":17.67,"l":17.58,"n":114,"o":17.58,"t":"2026-10-01T17:15:00Z","v":5533,"vw":17.619236},{"c":17.71,"h":17.72,"l":17.65,"n":199,"o":17.665,"t":"2026-10-01T17:30:00Z","v":11808,"vw":17.689354},{"c":17.675,"h":17.72,"l":17.65,"n":85,"o":17.715,"t":"2026-10-01T17:45:00Z","v":6038,"vw":17.677551},{"c":17.76,"h":17.76,"l":17.64,"n":187,"o":17.675,"t":"2026-10-01T18:00:00Z","v":12265,"vw":17.67594},{"c":17.72,"h":17.82,"l":17.72,"n":250,"o":17.76,"t":"2026-10-01T18:15:00Z","v":15073,"vw":17.789107},{"c":17.75,"h":17.76,"l":17.7,"n":148,"o":17.71,"t":"2026-10-01T18:30:00Z","v":11142,"vw":17.734059},{"c":17.79,"h":17.79,"l":17.74,"n":164,"o":17.76,"t":"2026-10-01T18:45:00Z","v":14542,"vw":17.75816},{"c":17.81,"h":17.83,"l":17.8,"n":89,"o":17.8,"t":"2026-10-01T19:00:00Z","v":4740,"vw":17.812425},{"c":17.79,"h":17.825,"l":17.77,"n":155,"o":17.81,"t":"2026-10-01T19:15:00Z","v":9942,"vw":17.79375},{"c":17.745,"h":17.8,"l":17.735,"n":179,"o":17.79,"t":"2026-10-01T19:30:00Z","v":13896,"vw":17.763981},{"c":17.64,"h":17.78,"l":17.61,"n":914,"o":17.73,"t":"2026-10-01T19:45:00Z","v":69910,"vw":17.709033},{"c":17.63,"h":17.63,"l":17.63,"n":9,"o":17.63,"t":"2026-10-01T20:00:00Z","v":41979,"vw":17.63},{"c":17.62,"h":17.62,"l":17.6,"n":7,"o":17.6,"t":"2026-10-01T22:00:00Z","v":401,"vw":17.60641},{"c":17.0534,"h":17.0534,"l":17.0534,"n":1,"o":17.0534,"t":"2026-10-01T23:45:00Z","v":500,"vw":17.0534},{"c":17.68,"h":17.865,"l":17.56,"n":184,"o":17.84,"t":"2026-10-02T13:30:00Z","v":22119,"vw":17.751833},{"c":17.75,"h":17.75,"l":17.68,"n":121,"o":17.68,"t":"2026-10-02T13:45:00Z","v":7714,"vw":17.708646},{"c":17.76,"h":17.8464,"l":17.7,"n":153,"o":17.75,"t":"2026-10-02T14:00:00Z","v":13411,"vw":17.763476},{"c":17.84,"h":17.84,"l":17.76,"n":72,"o":17.76,"t":"2026-10-02T14:15:00Z","v":3287,"vw":17.795854},{"c":17.87,"h":17.87,"l":17.79,"n":101,"o":17.84,"t":"2026-10-02T14:30:00Z","v":6601,"vw":17.830172},{"c":17.77,"h":17.97,"l":17.77,"n":172,"o":17.84,"t":"2026-10-02T14:45:00Z","v":9843,"vw":17.878387},{"c":17.6,"h":17.785,"l":17.59,"n":103,"o":17.785,"t":"2026-10-02T15:00:00Z","v":4990,"vw":17.674605},{"c":17.63,"h":17.63,"l":17.6,"n":42,"o":17.63,"t":"2026-10-02T15:15:00Z","v":1471,"vw":17.616667},{"c":17.645,"h":17.67,"l":17.63,"n":64,"o":17.65,"t":"2026-10-02T15:30:00Z","v":2895,"vw":17.651424},{"c":17.57,"h":17.6299,"l":17.57,"n":59,"o":17.62,"t":"2026-10-02T15:45:00Z","v":3265,"vw":17.606294},{"c":17.59,"h":17.59,"l":17.56,"n":33,"o":17.57,"t":"2026-10-02T16:00:00Z","v":1617,"vw":17.578587},{"c":17.57,"h":17.59,"l":17.57,"n":32,"o":17.59,"t":"2026-10-02T16:15:00Z","v":1375,"vw":17.585},{"c":17.6,"h":17.6,"l":17.56,"n":59,"o":17.56,"t":"2026-10-02T16:30:00Z","v":2735,"vw":17.5732},{"c":17.64,"h":17.655,"l":17.6,"n":119,"o":17.6,"t":"2026-10-02T16:45:00Z","v":11064,"vw":17.632302},{"c":17.69,"h":17.69,"l":17.665,"n":63,"o":17.665,"t":"2026-10-02T17:00:00Z","v":1883,"vw":17.681071},{"c":17.705,"h":17.715,"l":17.69,"n":64,"o":17.69,"t":"2026-10-02T17:15:00Z","v":2099,"vw":17.712353},{"c":17.75,"h":17.75,"l":17.7,"n":68,"o":17.715,"t":"2026-10-02T17:30:00Z","v":3025,"vw":17.70884},{"c":17.74,"h":17.74,"l":17.74,"n":12,"o":17.74,"t":"2026-10-02T17:45:00Z","v":413,"vw":17.74},{"c":17.745,"h":17.745,"l":17.72,"n":67,"o":17.745,"t":"2026-10-02T18:00:00Z","v":2315,"vw":17.728077},{"c":17.72,"h":17.7645,"l":17.72,"n":35,"o":17.745,"t":"2026-10-02T18:15:00Z","v":2362,"vw":17.742987},{"c":17.725,"h":17.73,"l":17.725,"n":9,"o":17.73,"t":"2026-10-02T18:30:00Z","v":582,"vw":17.728958},{"c":17.725,"h":17.73,"l":17.71,"n":59,"o":17.72,"t":"2026-10-02T18:45:00Z","v":3246,"vw":17.720127},{"c":17.7,"h":17.74,"l":17.7,"n":55,"o":17.73,"t":"2026-10-02T19:00:00Z","v":3829,"vw":17.717341},{"c":17.71,"h":17.71,"l":17.7,"n":58,"o":17.7,"t":"2026-10-02T19:15:00Z","v":3299,"vw":17.702994},{"c":17.665,"h":17.69,"l":17.656,"n":113,"o":17.69,"t":"2026-10-02T19:30:00Z","v":6388,"vw":17.666348},{"c":17.69,"h":17.695,"l":17.65,"n":318,"o":17.67,"t":"2026-10-02T19:45:00Z","v":14598,"vw":17.676298},{"c":17.7,"h":17.7,"l":17.7,"n":12,"o":17.7,"t":"2026-10-02T20:00:00Z","v":22131,"vw":17.7},{"c":17.44,"h":18,"l":17.44,"n":6,"o":18,"t":"2026-10-05T08:00:00Z","v":550,"vw":17.726885},{"c":17.92,"h":17.95,"l":17.7,"n":145,"o":17.7,"t":"2026-10-05T13:30:00Z","v":7752,"vw":17.77677},{"c":17.83,"h":18.02,"l":17.83,"n":246,"o":17.95,"t":"2026-10-05T13:45:00Z","v":10834,"vw":17.903172},{"c":17.83,"h":17.92,"l":17.8,"n":106,"o":17.8,"t":"2026-10-05T14:00:00Z","v":4685,"vw":17.866114},{"c":17.815,"h":17.85,"l":17.775,"n":70,"o":17.81,"t":"2026-10-05T14:15:00Z","v":9670,"vw":17.814196},{"c":17.77,"h":17.81,"l":17.77,"n":85,"o":17.8,"t":"2026-10-05T14:30:00Z","v":1722,"vw":17.791342},{"c":17.78,"h":17.81,"l":17.755,"n":47,"o":17.77,"t":"2026-10-05T14:45:00Z","v":1914,"vw":17.77487},{"c":17.75,"h":17.78,"l":17.74,"n":78,"o":17.78,"t":"2026-10-05T15:00:00Z","v":3128,"vw":17.752183},{"c":17.77,"h":17.77,"l":17.755,"n":41,"o":17.76,"t":"2026-10-05T15:15:00Z","v":1696,"vw":17.7625},{"c":17.785,"h":17.79,"l":17.74,"n":127,"o":17.77,"t":"2026-10-05T15:30:00Z","v":10792,"vw":17.750598},{"c":17.79,"h":17.79,"l":17.76,"n":49,"o":17.78,"t":"2026-10-05T15:45:00Z","v":2612,"vw":17.774006},{"c":17.755,"h":17.81,"l":17.755,"n":46,"o":17.7782,"t":"2026-10-05T16:00:00Z","v":2686,"vw":17.792725},{"c":17.735,"h":17.74,"l":17.72,"n":47,"o":17.74,"t":"2026-10-05T16:15:00Z","v":1808,"vw":17.733936},{"c":17.73,"h":17.735,"l":17.7201,"n":27,"o":17.7201,"t":"2026-10-05T16:30:00Z","v":1079,"vw":17.728615},{"c":17.72,"h":17.74,"l":17.69,"n":247,"o":17.74,"t":"2026-10-05T16:45:00Z","v":20924,"vw":17.715932},{"c":17.675,"h":17.7,"l":17.67,"n":82,"o":17.7,"t":"2026-10-05T17:00:00Z","v":4907,"vw":17.683506},{"c":17.67,"h":17.67,"l":17.67,"n":21,"o":17.67,"t":"2026-10-05T17:15:00Z","v":479,"vw":17.67},{"c":17.63,"h":17.67,"l":17.62,"n":107,"o":17.67,"t":"2026-10-05T17:30:00Z","v":4832,"vw":17.645},{"c":17.67,"h":17.67,"l":17.645,"n":37,"o":17.645,"t":"2026-10-05T17:45:00Z","v":2213,"vw":17.652391},{"c":17.6701,"h":17.68,"l":17.67,"n":22,"o":17.67,"t":"2026-10-05T18:00:00Z","v":976,"vw":17.672934},{"c":17.695,"h":17.7084,"l":17.66,"n":103,"o":17.68,"t":"2026-10-05T18:15:00Z","v":4915,"vw":17.677924},{"c":17.7,"h":17.7,"l":17.69,"n":37,"o":17.69,"t":"2026-10-05T18:30:00Z","v":1185,"vw":17.692751},{"c":17.71,"h":17.71,"l":17.7,"n":65,"o":17.7,"t":"2026-10-05T18:45:00Z","v":2367,"vw":17.706136},{"c":17.71,"h":17.72,"l":17.71,"n":52,"o":17.72,"t":"2026-10-05T19:00:00Z","v":2797,"vw":17.711729},{"c":17.68,"h":17.71,"l":17.68,"n":62,"o":17.71,"t":"2026-10-05T19:15:00Z","v":2021,"vw":17.693389},{"c":17.72,"h":17.72,"l":17.68,"n":132,"o":17.68,"t":"2026-10-05T19:30:00Z","v":5670,"vw":17.702019},{"c":17.69,"h":17.755,"l":17.64,"n":616,"o":17.72,"t":"2026-10-05T19:45:00Z","v":34052,"vw":17.699353},{"c":17.71,"h":17.71,"l":17.71,"n":12,"o":17.71,"t":"2026-10-05T20:00:00Z","v":76287,"vw":17.71},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-05T21:30:00Z","v":100,"vw":17.65},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-05T21:45:00Z","v":300,"vw":17.98},{"c":17.72,"h":17.73,"l":17.72,"n":5,"o":17.73,"t":"2026-10-06T12:45:00Z","v":232,"vw":17.724717},{"c":17.69,"h":17.84,"l":17.69,"n":191,"o":17.84,"t":"2026-10-06T13:30:00Z","v":14950,"vw":17.746766},{"c":17.765,"h":17.792,"l":17.69,"n":50,"o":17.69,"t":"2026-10-06T13:45:00Z","v":2659,"vw":17.741439},{"c":17.605,"h":17.775,"l":17.605,"n":170,"o":17.77,"t":"2026-10-06T14:00:00Z","v":5627,"vw":17.716588},{"c":17.6,"h":17.63,"l":17.565,"n":89,"o":17.585,"t":"2026-10-06T14:15:00Z","v":4632,"vw":17.594003},{"c":17.6344,"h":17.67,"l":17.56,"n":44,"o":17.595,"t":"2026-10-06T14:30:00Z","v":10835,"vw":17.576612},{"c":17.695,"h":17.695,"l":17.66,"n":46,"o":17.66,"t":"2026-10-06T14:45:00Z","v":1882,"vw":17.681129},{"c":17.685,"h":17.71,"l":17.675,"n":106,"o":17.69,"t":"2026-10-06T15:00:00Z","v":5224,"vw":17.689725},{"c":17.655,"h":17.72,"l":17.64,"n":156,"o":17.69,"t":"2026-10-06T15:15:00Z","v":11062,"vw":17.69242},{"c":17.65,"h":17.675,"l":17.65,"n":37,"o":17.65,"t":"2026-10-06T15:30:00Z","v":1755,"vw":17.664752},{"c":17.65,"h":17.655,"l":17.6435,"n":28,"o":17.655,"t":"2026-10-06T15:45:00Z","v":959,"vw":17.649584},{"c":17.62,"h":17.65,"l":17.6,"n":94,"o":17.65,"t":"2026-10-06T16:00:00Z","v":8490,"vw":17.617163},{"c":17.6,"h":17.625,"l":17.6,"n":73,"o":17.62,"t":"2026-10-06T16:15:00Z","v":4973,"vw":17.614154},{"c":17.59,"h":17.59,"l":17.5646,"n":52,"o":17.59,"t":"2026-10-06T16:30:00Z","v":4938,"vw":17.580762},{"c":17.485,"h":17.59,"l":17.45,"n":204,"o":17.59,"t":"2026-10-06T16:45:00Z","v":15794,"vw":17.507862},{"c":17.515,"h":17.57,"l":17.475,"n":91,"o":17.485,"t":"2026-10-06T17:00:00Z","v":5876,"vw":17.522475},{"c":17.52,"h":17.54,"l":17.44,"n":127,"o":17.44,"t":"2026-10-06T17:15:00Z","v":2561,"vw":17.505742},{"c":17.5001,"h":17.525,"l":17.5,"n":111,"o":17.515,"t":"2026-10-06T17:30:00Z","v":5218,"vw":17.507461},{"c":17.425,"h":17.51,"l":17.42,"n":110,"o":17.51,"t":"2026-10-06T17:45:00Z","v":5282,"vw":17.440368},{"c":17.47,"h":17.49,"l":17.41,"n":71,"o":17.41,"t":"2026-10-06T18:00:00Z","v":3626,"vw":17.46671},{"c":17.4133,"h":17.49,"l":17.4133,"n":106,"o":17.49,"t":"2026-10-06T18:15:00Z","v":4207,"vw":17.457948},{"c":17.38,"h":17.43,"l":17.3604,"n":82,"o":17.42,"t":"2026-10-06T18:30:00Z","v":4243,"vw":17.395382},{"c":17.38,"h":17.38,"l":17.3656,"n":71,"o":17.38,"t":"2026-10-06T18:45:00Z","v":4237,"vw":17.378407},{"c":17.4099,"h":17.41,"l":17.38,"n":49,"o":17.38,"t":"2026-10-06T19:00:00Z","v":3108,"vw":17.400549},{"c":17.36,"h":17.405,"l":17.36,"n":128,"o":17.405,"t":"2026-10-06T19:15:00Z","v":5370,"vw":17.391528},{"c":17.3,"h":17.35,"l":17.285,"n":242,"o":17.35,"t":"2026-10-06T19:30:00Z","v":9635,"vw":17.306023},{"c":17.265,"h":17.31,"l":17.25,"n":549,"o":17.305,"t":"2026-10-06T19:45:00Z","v":32393,"vw":17.275518},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-10-06T20:00:00Z","v":23166,"vw":17.28},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-07T08:00:00Z","v":156,"vw":17.28},{"c":17.195,"h":17.22,"l":17,"n":243,"o":17.17,"t":"2026-10-07T13:30:00Z","v":23303,"vw":17.119002},{"c":17.18,"h":17.195,"l":17.1001,"n":71,"o":17.195,"t":"2026-10-07T13:45:00Z","v":6109,"vw":17.165712},{"c":17.06,"h":17.18,"l":17.05,"n":86,"o":17.1305,"t":"2026-10-07T14:00:00Z","v":3170,"vw":17.084864},{"c":16.975,"h":17.08,"l":16.975,"n":117,"o":17.064,"t":"2026-10-07T14:15:00Z","v":7379,"vw":17.038666},{"c":16.84,"h":17.005,"l":16.83,"n":775,"o":16.99,"t":"2026-10-07T14:30:00Z","v":47982,"vw":16.892126},{"c":16.91,"h":16.93,"l":16.8401,"n":192,"o":16.8401,"t":"2026-10-07T14:45:00Z","v":16994,"vw":16.881197},{"c":16.87,"h":16.905,"l":16.83,"n":104,"o":16.87,"t":"2026-10-07T15:00:00Z","v":8731,"vw":16.848083},{"c":16.86,"h":16.88,"l":16.85,"n":72,"o":16.88,"t":"2026-10-07T15:15:00Z","v":5345,"vw":16.863809},{"c":16.965,"h":16.965,"l":16.8501,"n":45,"o":16.896078,"t":"2026-10-07T15:30:00Z","v":3652,"vw":16.910148},{"c":16.985,"h":16.99,"l":16.975,"n":40,"o":16.98,"t":"2026-10-07T15:45:00Z","v":1817,"vw":16.981071},{"c":16.98,"h":17.03,"l":16.97,"n":111,"o":16.97,"t":"2026-10-07T16:00:00Z","v":24733,"vw":16.99921},{"c":16.985,"h":16.985,"l":16.98,"n":16,"o":16.98,"t":"2026-10-07T16:15:00Z","v":938,"vw":16.983125},{"c":16.97,"h":16.995,"l":16.97,"n":24,"o":16.995,"t":"2026-10-07T16:30:00Z","v":1566,"vw":16.991573},{"c":16.985,"h":16.995,"l":16.9325,"n":94,"o":16.995,"t":"2026-10-07T16:45:00Z","v":5666,"vw":16.969587},{"c":17.0299,"h":17.03,"l":16.985,"n":53,"o":16.9999,"t":"2026-10-07T17:00:00Z","v":3576,"vw":17.001243},{"c":16.9304,"h":17,"l":16.9304,"n":91,"o":17,"t":"2026-10-07T17:15:00Z","v":5524,"vw":16.964259},{"c":16.8801,"h":16.94,"l":16.88,"n":72,"o":16.94,"t":"2026-10-07T17:30:00Z","v":9852,"vw":16.886862},{"c":16.995,"h":16.995,"l":16.9,"n":135,"o":16.9,"t":"2026-10-07T17:45:00Z","v":25175,"vw":16.950973},{"c":16.98,"h":17.01,"l":16.94,"n":74,"o":16.98,"t":"2026-10-07T18:00:00Z","v":4206,"vw":16.969947},{"c":17,"h":17,"l":16.986,"n":60,"o":16.99,"t":"2026-10-07T18:15:00Z","v":4532,"vw":16.99264},{"c":17.07,"h":17.07,"l":17,"n":146,"o":17.01,"t":"2026-10-07T18:30:00Z","v":6577,"vw":17.029858},{"c":17.04,"h":17.09,"l":17.04,"n":93,"o":17.07,"t":"2026-10-07T18:45:00Z","v":3636,"vw":17.055899},{"c":17.0402,"h":17.08,"l":17.04,"n":149,"o":17.065,"t":"2026-10-07T19:00:00Z","v":11499,"vw":17.056576},{"c":17.01,"h":17.055,"l":17.01,"n":108,"o":17.055,"t":"2026-10-07T19:15:00Z","v":5694,"vw":17.032483},{"c":17.01,"h":17.03,"l":16.96,"n":181,"o":17.015,"t":"2026-10-07T19:30:00Z","v":15175,"vw":16.982862},{"c":17.1,"h":17.1,"l":16.97,"n":915,"o":17.01,"t":"2026-10-07T19:45:00Z","v":58360,"vw":17.036269},{"c":17,"h":17.09,"l":17,"n":17,"o":17.09,"t":"2026-10-07T20:00:00Z","v":35328,"vw":17.08806},{"c":17.15,"h":17.17,"l":17.04,"n":198,"o":17.08,"t":"2026-10-08T13:30:00Z","v":7664,"vw":17.097348},{"c":17.14,"h":17.2128,"l":17.135,"n":109,"o":17.2128,"t":"2026-10-08T13:45:00Z","v":5772,"vw":17.142892},{"c":17.045,"h":17.14,"l":16.97,"n":166,"o":17.14,"t":"2026-10-08T14:00:00Z","v":7956,"vw":17.068952},{"c":17.01,"h":17.04,"l":16.985,"n":68,"o":17.04,"t":"2026-10-08T14:15:00Z","v":3699,"vw":17.0193},{"c":17.05,"h":17.055,"l":17.01,"n":58,"o":17.01,"t":"2026-10-08T14:30:00Z","v":2156,"vw":17.036325},{"c":16.905,"h":17.03,"l":16.905,"n":153,"o":17.03,"t":"2026-10-08T14:45:00Z","v":5555,"vw":16.960227},{"c":16.93,"h":16.95,"l":16.895,"n":104,"o":16.91,"t":"2026-10-08T15:00:00Z","v":6067,"vw":16.916634},{"c":16.93,"h":16.955,"l":16.92,"n":63,"o":16.955,"t":"2026-10-08T15:15:00Z","v":2026,"vw":16.935726},{"c":16.845,"h":16.91,"l":16.845,"n":31,"o":16.91,"t":"2026-10-08T15:30:00Z","v":1027,"vw":16.889598},{"c":16.89,"h":16.89,"l":16.86,"n":53,"o":16.87,"t":"2026-10-08T15:45:00Z","v":3494,"vw":16.879459},{"c":16.89,"h":16.89,"l":16.89,"n":7,"o":16.89,"t":"2026-10-08T16:00:00Z","v":426,"vw":16.89},{"c":16.85,"h":16.955,"l":16.85,"n":217,"o":16.9,"t":"2026-10-08T16:15:00Z","v":14135,"vw":16.908109},{"c":16.79,"h":16.845,"l":16.79,"n":131,"o":16.845,"t":"2026-10-08T16:30:00Z","v":8727,"vw":16.809471},{"c":16.81,"h":16.81,"l":16.79,"n":128,"o":16.799,"t":"2026-10-08T16:45:00Z","v":5959,"vw":16.799758},{"c":16.86,"h":16.86,"l":16.79,"n":75,"o":16.8599,"t":"2026-10-08T17:00:00Z","v":4258,"vw":16.813078},{"c":16.8,"h":16.91,"l":16.8,"n":79,"o":16.875,"t":"2026-10-08T17:15:00Z","v":4903,"vw":16.868548},{"c":16.82,"h":16.84,"l":16.82,"n":35,"o":16.83,"t":"2026-10-08T17:30:00Z","v":1323,"vw":16.828889},{"c":16.75,"h":16.835,"l":16.675,"n":715,"o":16.835,"t":"2026-10-08T17:45:00Z","v":54522,"vw":16.698912},{"c":16.745,"h":16.75,"l":16.73,"n":65,"o":16.75,"t":"2026-10-08T18:00:00Z","v":2568,"vw":16.744475},{"c":16.74,"h":16.75,"l":16.7254,"n":112,"o":16.75,"t":"2026-10-08T18:15:00Z","v":4398,"vw":16.741532},{"c":16.7,"h":16.74,"l":16.7,"n":81,"o":16.74,"t":"2026-10-08T18:30:00Z","v":5824,"vw":16.721531},{"c":16.775,"h":16.775,"l":16.71,"n":123,"o":16.71,"t":"2026-10-08T18:45:00Z","v":6247,"vw":16.728579},{"c":16.755,"h":16.7875,"l":16.75,"n":78,"o":16.775,"t":"2026-10-08T19:00:00Z","v":4809,"vw":16.766817},{"c":16.82,"h":16.835,"l":16.75,"n":139,"o":16.755,"t":"2026-10-08T19:15:00Z","v":7769,"vw":16.796591},{"c":16.81,"h":16.84,"l":16.795,"n":181,"o":16.825,"t":"2026-10-08T19:30:00Z","v":8691,"vw":16.816874},{"c":16.84,"h":16.8799,"l":16.79,"n":624,"o":16.81,"t":"2026-10-08T19:45:00Z","v":30764,"vw":16.833144},{"c":16.84,"h":16.84,"l":16.84,"n":10,"o":16.84,"t":"2026-10-08T20:00:00Z","v":26624,"vw":16.84},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-08T21:45:00Z","v":200,"vw":17},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-08T22:30:00Z","v":192,"vw":17},{"c":17.03,"h":17.03,"l":16.87,"n":116,"o":16.92,"t":"2026-10-09T13:30:00Z","v":6191,"vw":16.97569},{"c":17.26,"h":17.28,"l":17.08,"n":503,"o":17.08,"t":"2026-10-09T13:45:00Z","v":25207,"vw":17.217063},{"c":17.19,"h":17.26,"l":17.175,"n":131,"o":17.26,"t":"2026-10-09T14:00:00Z","v":4917,"vw":17.21389},{"c":17.27,"h":17.27,"l":17.21,"n":38,"o":17.21,"t":"2026-10-09T14:15:00Z","v":831,"vw":17.249905},{"c":17.24,"h":17.265,"l":17.24,"n":80,"o":17.265,"t":"2026-10-09T14:30:00Z","v":2482,"vw":17.252039},{"c":17.22,"h":17.26,"l":17.155,"n":143,"o":17.26,"t":"2026-10-09T14:45:00Z","v":10987,"vw":17.220565},{"c":17.09,"h":17.2,"l":17.08,"n":134,"o":17.2,"t":"2026-10-09T15:00:00Z","v":4506,"vw":17.128501},{"c":17.06,"h":17.125,"l":17.06,"n":167,"o":17.09,"t":"2026-10-09T15:15:00Z","v":13620,"vw":17.099388},{"c":17.065,"h":17.065,"l":17.06,"n":9,"o":17.06,"t":"2026-10-09T15:30:00Z","v":648,"vw":17.062},{"c":17.1,"h":17.105,"l":17.03,"n":135,"o":17.06,"t":"2026-10-09T15:45:00Z","v":14780,"vw":17.066583},{"c":17.1121,"h":17.1121,"l":17.09,"n":42,"o":17.1,"t":"2026-10-09T16:00:00Z","v":2239,"vw":17.101772},{"c":17.14,"h":17.23,"l":17.1,"n":250,"o":17.1,"t":"2026-10-09T16:15:00Z","v":36811,"vw":17.164794},{"c":17.09,"h":17.18,"l":17.09,"n":103,"o":17.18,"t":"2026-10-09T16:30:00Z","v":4093,"vw":17.127866},{"c":17.09,"h":17.1056,"l":17.09,"n":49,"o":17.1,"t":"2026-10-09T16:45:00Z","v":2178,"vw":17.098811},{"c":17.09,"h":17.1,"l":17.09,"n":70,"o":17.09,"t":"2026-10-09T17:00:00Z","v":3789,"vw":17.096919},{"c":17.1,"h":17.12,"l":17.0925,"n":150,"o":17.0925,"t":"2026-10-09T17:15:00Z","v":6563,"vw":17.106936},{"c":17.145,"h":17.145,"l":17.1,"n":83,"o":17.105,"t":"2026-10-09T17:30:00Z","v":5385,"vw":17.127803},{"c":17.16,"h":17.2,"l":17.16,"n":61,"o":17.17,"t":"2026-10-09T17:45:00Z","v":3892,"vw":17.177994},{"c":17.2,"h":17.2,"l":17.18,"n":94,"o":17.18,"t":"2026-10-09T18:00:00Z","v":2853,"vw":17.192925},{"c":17.27,"h":17.27,"l":17.21,"n":132,"o":17.21,"t":"2026-10-09T18:15:00Z","v":5328,"vw":17.236634},{"c":17.35,"h":17.366,"l":17.265,"n":534,"o":17.265,"t":"2026-10-09T18:30:00Z","v":64725,"vw":17.284325},{"c":17.49,"h":17.49,"l":17.355,"n":220,"o":17.375,"t":"2026-10-09T18:45:00Z","v":17217,"vw":17.429036},{"c":17.465,"h":17.525,"l":17.46,"n":426,"o":17.5,"t":"2026-10-09T19:00:00Z","v":36313,"vw":17.483892},{"c":17.59,"h":17.605,"l":17.455,"n":161,"o":17.47,"t":"2026-10-09T19:15:00Z","v":12458,"vw":17.536713},{"c":17.545,"h":17.595,"l":17.535,"n":170,"o":17.595,"t":"2026-10-09T19:30:00Z","v":15393,"vw":17.578943},{"c":17.6,"h":17.61,"l":17.5,"n":884,"o":17.545,"t":"2026-10-09T19:45:00Z","v":59382,"vw":17.579356},{"c":17.58,"h":17.58,"l":17.58,"n":9,"o":17.58,"t":"2026-10-09T20:00:00Z","v":39185,"vw":17.58},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-09T20:30:00Z","v":200,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-12T10:00:00Z","v":340,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-12T12:30:00Z","v":150,"vw":17.6},{"c":17.695,"h":17.83,"l":17.61,"n":231,"o":17.61,"t":"2026-10-12T13:30:00Z","v":16563,"vw":17.724325},{"c":17.5,"h":17.6971,"l":17.5,"n":117,"o":17.64,"t":"2026-10-12T13:45:00Z","v":8816,"vw":17.54775},{"c":17.505,"h":17.505,"l":17.42,"n":104,"o":17.505,"t":"2026-10-12T14:00:00Z","v":9791,"vw":17.461886},{"c":17.525,"h":17.56,"l":17.48,"n":150,"o":17.4869,"t":"2026-10-12T14:15:00Z","v":6998,"vw":17.518747},{"c":17.53,"h":17.53,"l":17.51,"n":51,"o":17.53,"t":"2026-10-12T14:30:00Z","v":3419,"vw":17.520163},{"c":17.55,"h":17.55,"l":17.535,"n":39,"o":17.535,"t":"2026-10-12T14:45:00Z","v":1857,"vw":17.541185},{"c":17.59,"h":17.6,"l":17.55,"n":38,"o":17.5691,"t":"2026-10-12T15:00:00Z","v":2426,"vw":17.582208},{"c":17.63,"h":17.6528,"l":17.59,"n":99,"o":17.59,"t":"2026-10-12T15:15:00Z","v":4893,"vw":17.62613},{"c":17.625,"h":17.655,"l":17.6057,"n":48,"o":17.62,"t":"2026-10-12T15:30:00Z","v":1898,"vw":17.626511},{"c":17.6305,"h":17.65,"l":17.63,"n":88,"o":17.65,"t":"2026-10-12T15:45:00Z","v":3407,"vw":17.636844},{"c":17.54,"h":17.6323,"l":17.51,"n":319,"o":17.6323,"t":"2026-10-12T16:00:00Z","v":36259,"vw":17.541271},{"c":17.54,"h":17.56,"l":17.54,"n":60,"o":17.54,"t":"2026-10-12T16:15:00Z","v":4437,"vw":17.547778},{"c":17.56,"h":17.57,"l":17.529,"n":45,"o":17.529,"t":"2026-10-12T16:30:00Z","v":2673,"vw":17.546607},{"c":17.56,"h":17.56,"l":17.53,"n":129,"o":17.55,"t":"2026-10-12T16:45:00Z","v":4337,"vw":17.546492},{"c":17.52,"h":17.585,"l":17.52,"n":109,"o":17.55,"t":"2026-10-12T17:00:00Z","v":6170,"vw":17.553646},{"c":17.54,"h":17.56,"l":17.4875,"n":75,"o":17.51,"t":"2026-10-12T17:15:00Z","v":6059,"vw":17.526848},{"c":17.52,"h":17.5325,"l":17.51,"n":27,"o":17.5325,"t":"2026-10-12T17:30:00Z","v":1305,"vw":17.516807},{"c":17.505,"h":17.51,"l":17.505,"n":36,"o":17.51,"t":"2026-10-12T17:45:00Z","v":762,"vw":17.509},{"c":17.54,"h":17.54,"l":17.4951,"n":49,"o":17.51,"t":"2026-10-12T18:00:00Z","v":2513,"vw":17.532493},{"c":17.53,"h":17.5478,"l":17.52,"n":120,"o":17.54,"t":"2026-10-12T18:15:00Z","v":5380,"vw":17.532997},{"c":17.53,"h":17.57,"l":17.53,"n":18,"o":17.57,"t":"2026-10-12T18:30:00Z","v":670,"vw":17.547805},{"c":17.51,"h":17.53,"l":17.5,"n":104,"o":17.53,"t":"2026-10-12T18:45:00Z","v":4395,"vw":17.515304},{"c":17.585,"h":17.6,"l":17.5,"n":101,"o":17.5,"t":"2026-10-12T19:00:00Z","v":7448,"vw":17.546723},{"c":17.55,"h":17.575,"l":17.51,"n":128,"o":17.56,"t":"2026-10-12T19:15:00Z","v":9105,"vw":17.539883},{"c":17.63,"h":17.65,"l":17.56,"n":158,"o":17.56,"t":"2026-10-12T19:30:00Z","v":10843,"vw":17.615007},{"c":17.61,"h":17.67,"l":17.61,"n":616,"o":17.63,"t":"2026-10-12T19:45:00Z","v":39525,"vw":17.643698},{"c":17.61,"h":17.61,"l":17.61,"n":13,"o":17.61,"t":"2026-10-12T20:00:00Z","v":23026,"vw":17.61},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-13T12:00:00Z","v":704,"vw":17.62},{"c":17.835,"h":17.87,"l":17.63,"n":259,"o":17.63,"t":"2026-10-13T13:30:00Z","v":23878,"vw":17.794138},{"c":17.7513,"h":17.84,"l":17.7513,"n":105,"o":17.83,"t":"2026-10-13T13:45:00Z","v":6106,"vw":17.813798},{"c":17.87,"h":17.91,"l":17.75,"n":137,"o":17.79,"t":"2026-10-13T14:00:00Z","v":10474,"vw":17.840558},{"c":17.85,"h":17.915,"l":17.85,"n":139,"o":17.85,"t":"2026-10-13T14:15:00Z","v":7498,"vw":17.885582},{"c":17.92,"h":17.9299,"l":17.82,"n":147,"o":17.8638,"t":"2026-10-13T14:30:00Z","v":8916,"vw":17.871688},{"c":18.03,"h":18.03,"l":17.9,"n":159,"o":17.9101,"t":"2026-10-13T14:45:00Z","v":9379,"vw":17.95454},{"c":18.16,"h":18.16,"l":18.03,"n":302,"o":18.03,"t":"2026-10-13T15:00:00Z","v":20272,"vw":18.080307},{"c":18.13,"h":18.15,"l":18.1,"n":47,"o":18.15,"t":"2026-10-13T15:15:00Z","v":2798,"vw":18.12374},{"c":18.08,"h":18.25,"l":18.07,"n":262,"o":18.14,"t":"2026-10-13T15:30:00Z","v":20540,"vw":18.193153},{"c":18.11,"h":18.11,"l":18.0652,"n":58,"o":18.0994,"t":"2026-10-13T15:45:00Z","v":3817,"vw":18.093935},{"c":18.095,"h":18.115,"l":18.095,"n":26,"o":18.115,"t":"2026-10-13T16:00:00Z","v":1178,"vw":18.11},{"c":18.0696,"h":18.095,"l":18.0696,"n":66,"o":18.09,"t":"2026-10-13T16:15:00Z","v":2035,"vw":18.081257},{"c":18.03,"h":18.115,"l":18.03,"n":127,"o":18.085,"t":"2026-10-13T16:30:00Z","v":7847,"vw":18.0801},{"c":18.05,"h":18.05,"l":18.04,"n":24,"o":18.04,"t":"2026-10-13T16:45:00Z","v":1516,"vw":18.046846},{"c":18.04,"h":18.055,"l":18.04,"n":48,"o":18.055,"t":"2026-10-13T17:00:00Z","v":2166,"vw":18.04633},{"c":18.065,"h":18.08,"l":18.03,"n":122,"o":18.04,"t":"2026-10-13T17:15:00Z","v":5237,"vw":18.051389},{"c":18.085,"h":18.09,"l":18.08,"n":48,"o":18.09,"t":"2026-10-13T17:30:00Z","v":2103,"vw":18.086418},{"c":18.09,"h":18.12,"l":18.08,"n":94,"o":18.085,"t":"2026-10-13T17:45:00Z","v":3905,"vw":18.092586},{"c":18.115,"h":18.1373,"l":18.09,"n":90,"o":18.095,"t":"2026-10-13T18:00:00Z","v":5483,"vw":18.118454},{"c":18.12,"h":18.1299,"l":18.105,"n":46,"o":18.12,"t":"2026-10-13T18:15:00Z","v":1912,"vw":18.119228},{"c":18.095,"h":18.1,"l":18.095,"n":37,"o":18.1,"t":"2026-10-13T18:30:00Z","v":1016,"vw":18.098872},{"c":18.06,"h":18.12,"l":18.055,"n":135,"o":18.11,"t":"2026-10-13T18:45:00Z","v":6189,"vw":18.09456},{"c":18.165,"h":18.165,"l":18.03,"n":169,"o":18.065,"t":"2026-10-13T19:00:00Z","v":10754,"vw":18.096325},{"c":18.15,"h":18.15,"l":18.13,"n":95,"o":18.15,"t":"2026-10-13T19:15:00Z","v":3288,"vw":18.14184},{"c":18.14,"h":18.18,"l":18.1,"n":324,"o":18.1558,"t":"2026-10-13T19:30:00Z","v":14427,"vw":18.128492},{"c":18.1,"h":18.2,"l":18.1,"n":1200,"o":18.14,"t":"2026-10-13T19:45:00Z","v":64895,"vw":18.154538},{"c":18.11,"h":18.11,"l":18.11,"n":14,"o":18.11,"t":"2026-10-13T20:00:00Z","v":28658,"vw":18.11},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-14T11:00:00Z","v":325,"vw":18.32},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T11:45:00Z","v":100,"vw":18.05},{"c":17.85,"h":18,"l":17.83,"n":197,"o":18,"t":"2026-10-14T13:30:00Z","v":14837,"vw":17.906676},{"c":17.82,"h":17.925,"l":17.82,"n":127,"o":17.85,"t":"2026-10-14T13:45:00Z","v":4689,"vw":17.884522},{"c":17.795,"h":17.86,"l":17.795,"n":133,"o":17.86,"t":"2026-10-14T14:00:00Z","v":7279,"vw":17.825957},{"c":17.78,"h":17.84,"l":17.745,"n":87,"o":17.79,"t":"2026-10-14T14:15:00Z","v":2980,"vw":17.77562},{"c":17.77,"h":17.79,"l":17.75,"n":91,"o":17.78,"t":"2026-10-14T14:30:00Z","v":9220,"vw":17.755367},{"c":17.73,"h":17.81,"l":17.73,"n":53,"o":17.8,"t":"2026-10-14T14:45:00Z","v":2785,"vw":17.792778},{"c":17.67,"h":17.73,"l":17.64,"n":127,"o":17.73,"t":"2026-10-14T15:00:00Z","v":7560,"vw":17.6828},{"c":17.635,"h":17.69,"l":17.62,"n":86,"o":17.69,"t":"2026-10-14T15:15:00Z","v":4100,"vw":17.649356},{"c":17.5671,"h":17.61,"l":17.5671,"n":54,"o":17.61,"t":"2026-10-14T15:30:00Z","v":2394,"vw":17.594665},{"c":17.61,"h":17.6418,"l":17.5963,"n":88,"o":17.5963,"t":"2026-10-14T15:45:00Z","v":3338,"vw":17.608187},{"c":17.61,"h":17.61,"l":17.605,"n":38,"o":17.605,"t":"2026-10-14T16:00:00Z","v":1082,"vw":17.60839},{"c":17.605,"h":17.62,"l":17.59,"n":97,"o":17.615,"t":"2026-10-14T16:15:00Z","v":3136,"vw":17.608175},{"c":17.585,"h":17.6,"l":17.56,"n":86,"o":17.6,"t":"2026-10-14T16:30:00Z","v":3181,"vw":17.57635},{"c":17.58,"h":17.625,"l":17.56,"n":89,"o":17.59,"t":"2026-10-14T16:45:00Z","v":6367,"vw":17.593337},{"c":17.435,"h":17.59,"l":17.41,"n":176,"o":17.57,"t":"2026-10-14T17:00:00Z","v":18615,"vw":17.479376},{"c":17.505,"h":17.52,"l":17.42,"n":121,"o":17.46,"t":"2026-10-14T17:15:00Z","v":7462,"vw":17.49085},{"c":17.47,"h":17.5799,"l":17.47,"n":138,"o":17.5,"t":"2026-10-14T17:30:00Z","v":11939,"vw":17.537056},{"c":17.5,"h":17.5,"l":17.47,"n":25,"o":17.47,"t":"2026-10-14T17:45:00Z","v":1661,"vw":17.488347},{"c":17.5,"h":17.5,"l":17.475,"n":46,"o":17.48,"t":"2026-10-14T18:00:00Z","v":1500,"vw":17.487594},{"c":17.415,"h":17.505,"l":17.415,"n":107,"o":17.495,"t":"2026-10-14T18:15:00Z","v":13900,"vw":17.457065},{"c":17.42,"h":17.46,"l":17.42,"n":27,"o":17.42,"t":"2026-10-14T18:30:00Z","v":1052,"vw":17.429036},{"c":17.41,"h":17.46,"l":17.4,"n":140,"o":17.4484,"t":"2026-10-14T18:45:00Z","v":5182,"vw":17.417767},{"c":17.42,"h":17.42,"l":17.37,"n":99,"o":17.4,"t":"2026-10-14T19:00:00Z","v":4471,"vw":17.397401},{"c":17.45,"h":17.45,"l":17.4,"n":56,"o":17.4,"t":"2026-10-14T19:15:00Z","v":2129,"vw":17.427306},{"c":17.44,"h":17.46,"l":17.415,"n":135,"o":17.45,"t":"2026-10-14T19:30:00Z","v":6707,"vw":17.438472},{"c":17.5,"h":17.54,"l":17.41,"n":796,"o":17.435,"t":"2026-10-14T19:45:00Z","v":49857,"vw":17.495706},{"c":17.52,"h":17.52,"l":17.52,"n":13,"o":17.52,"t":"2026-10-14T20:00:00Z","v":27795,"vw":17.52},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-15T09:15:00Z","v":2900,"vw":17.24},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-15T09:30:00Z","v":727,"vw":17},{"c":17.57,"h":17.635,"l":17.39,"n":119,"o":17.39,"t":"2026-10-15T13:30:00Z","v":8175,"vw":17.522182},{"c":17.6,"h":17.64,"l":17.54,"n":164,"o":17.55,"t":"2026-10-15T13:45:00Z","v":14733,"vw":17.6042},{"c":17.8399,"h":17.8399,"l":17.6,"n":172,"o":17.6,"t":"2026-10-15T14:00:00Z","v":7833,"vw":17.715449},{"c":17.67,"h":17.81,"l":17.67,"n":132,"o":17.807166,"t":"2026-10-15T14:15:00Z","v":6027,"vw":17.748492},{"c":17.775,"h":17.79,"l":17.64,"n":298,"o":17.66,"t":"2026-10-15T14:30:00Z","v":20272,"vw":17.700266},{"c":17.84,"h":17.84,"l":17.71,"n":125,"o":17.74,"t":"2026-10-15T14:45:00Z","v":6250,"vw":17.752022},{"c":17.94,"h":17.95,"l":17.81,"n":123,"o":17.84,"t":"2026-10-15T15:00:00Z","v":4025,"vw":17.884595},{"c":17.905,"h":17.94,"l":17.905,"n":138,"o":17.9201,"t":"2026-10-15T15:15:00Z","v":6834,"vw":17.915125},{"c":17.92,"h":17.96,"l":17.92,"n":93,"o":17.93,"t":"2026-10-15T15:30:00Z","v":5312,"vw":17.935479},{"c":17.95,"h":17.955,"l":17.91,"n":79,"o":17.91,"t":"2026-10-15T15:45:00Z","v":2323,"vw":17.929142},{"c":17.89,"h":17.96,"l":17.89,"n":135,"o":17.95,"t":"2026-10-15T16:00:00Z","v":5465,"vw":17.936084},{"c":17.93,"h":17.93,"l":17.89,"n":63,"o":17.89,"t":"2026-10-15T16:15:00Z","v":2646,"vw":17.907903},{"c":17.96,"h":17.96,"l":17.92,"n":101,"o":17.93,"t":"2026-10-15T16:30:00Z","v":3540,"vw":17.937734},{"c":17.9401,"h":17.97,"l":17.94,"n":88,"o":17.955,"t":"2026-10-15T16:45:00Z","v":3422,"vw":17.949309},{"c":17.935,"h":17.98,"l":17.935,"n":161,"o":17.95,"t":"2026-10-15T17:00:00Z","v":6141,"vw":17.960143},{"c":17.93,"h":17.94,"l":17.91,"n":64,"o":17.94,"t":"2026-10-15T17:15:00Z","v":1848,"vw":17.930306},{"c":18.03,"h":18.04,"l":17.93,"n":81,"o":17.93,"t":"2026-10-15T17:30:00Z","v":3133,"vw":17.996283},{"c":18,"h":18.03,"l":18,"n":98,"o":18.03,"t":"2026-10-15T17:45:00Z","v":3167,"vw":18.015007},{"c":18.01,"h":18.03,"l":18.01,"n":94,"o":18.01,"t":"2026-10-15T18:00:00Z","v":2851,"vw":18.013665},{"c":17.99,"h":18.005,"l":17.98,"n":35,"o":17.9901,"t":"2026-10-15T18:15:00Z","v":2094,"vw":17.995368},{"c":17.97,"h":18.01,"l":17.97,"n":81,"o":17.995,"t":"2026-10-15T18:30:00Z","v":2428,"vw":17.999212},{"c":17.995,"h":18.01,"l":17.985,"n":139,"o":17.99,"t":"2026-10-15T18:45:00Z","v":4491,"vw":17.996459},{"c":18.01,"h":18.03,"l":17.9576,"n":163,"o":18.01,"t":"2026-10-15T19:00:00Z","v":7015,"vw":18.002515},{"c":18.06,"h":18.06,"l":18.01,"n":145,"o":18.01,"t":"2026-10-15T19:15:00Z","v":7254,"vw":18.046233},{"c":18.125,"h":18.13,"l":18.055,"n":319,"o":18.055,"t":"2026-10-15T19:30:00Z","v":20352,"vw":18.099408},{"c":18.165,"h":18.205,"l":18.14,"n":615,"o":18.14,"t":"2026-10-15T19:45:00Z","v":39636,"vw":18.163963},{"c":18.25,"h":18.25,"l":18.17,"n":10,"o":18.17,"t":"2026-10-15T20:00:00Z","v":24744,"vw":18.170375},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-16T09:45:00Z","v":100,"vw":18.3},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T11:00:00Z","v":100,"vw":18.25},{"c":18.11,"h":18.11,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T12:30:00Z","v":353,"vw":18.104323},{"c":18.15,"h":18.25,"l":18.13,"n":127,"o":18.24,"t":"2026-10-16T13:30:00Z","v":11273,"vw":18.193352},{"c":18.18,"h":18.2,"l":18.12,"n":125,"o":18.15,"t":"2026-10-16T13:45:00Z","v":5792,"vw":18.158977},{"c":18.095,"h":18.19,"l":18.08,"n":209,"o":18.19,"t":"2026-10-16T14:00:00Z","v":7744,"vw":18.125883},{"c":18.035,"h":18.095,"l":18.03,"n":58,"o":18.095,"t":"2026-10-16T14:15:00Z","v":2499,"vw":18.05804},{"c":18.07,"h":18.07,"l":18.035,"n":54,"o":18.035,"t":"2026-10-16T14:30:00Z","v":1915,"vw":18.052106},{"c":18.05,"h":18.1,"l":18.05,"n":124,"o":18.07,"t":"2026-10-16T14:45:00Z","v":5059,"vw":18.073758},{"c":18.02,"h":18.04,"l":17.99,"n":179,"o":18.035,"t":"2026-10-16T15:00:00Z","v":10433,"vw":18.01977},{"c":18.065,"h":18.105,"l":18,"n":136,"o":18.015,"t":"2026-10-16T15:15:00Z","v":22667,"vw":18.054994},{"c":18.0474,"h":18.07,"l":18.04,"n":30,"o":18.07,"t":"2026-10-16T15:30:00Z","v":1228,"vw":18.062003},{"c":18.02,"h":18.11,"l":18.02,"n":113,"o":18.08,"t":"2026-10-16T15:45:00Z","v":6443,"vw":18.055743},{"c":18.07,"h":18.08,"l":18.01,"n":69,"o":18.02,"t":"2026-10-16T16:00:00Z","v":3605,"vw":18.050233},{"c":18.04,"h":18.07,"l":18.02,"n":96,"o":18.07,"t":"2026-10-16T16:15:00Z","v":2650,"vw":18.036819},{"c":17.97,"h":18.0172,"l":17.97,"n":65,"o":18.01,"t":"2026-10-16T16:30:00Z","v":3146,"vw":17.999867},{"c":17.935,"h":18.01,"l":17.935,"n":105,"o":18,"t":"2026-10-16T16:45:00Z","v":5337,"vw":17.984803},{"c":17.87,"h":17.94,"l":17.86,"n":84,"o":17.935,"t":"2026-10-16T17:00:00Z","v":2710,"vw":17.91921},{"c":17.79,"h":17.84,"l":17.765,"n":99,"o":17.84,"t":"2026-10-16T17:15:00Z","v":3897,"vw":17.801694},{"c":17.87,"h":17.92,"l":17.8,"n":104,"o":17.81,"t":"2026-10-16T17:30:00Z","v":4534,"vw":17.867369},{"c":17.78,"h":17.86,"l":17.77,"n":78,"o":17.86,"t":"2026-10-16T17:45:00Z","v":2804,"vw":17.799045},{"c":17.8,"h":17.81,"l":17.75,"n":81,"o":17.78,"t":"2026-10-16T18:00:00Z","v":3028,"vw":17.785853},{"c":17.77,"h":17.81,"l":17.75,"n":109,"o":17.81,"t":"2026-10-16T18:15:00Z","v":5448,"vw":17.775749},{"c":17.77,"h":17.8136,"l":17.77,"n":114,"o":17.78,"t":"2026-10-16T18:30:00Z","v":4224,"vw":17.794944},{"c":17.745,"h":17.78,"l":17.73,"n":72,"o":17.78,"t":"2026-10-16T18:45:00Z","v":1939,"vw":17.75037},{"c":17.73,"h":17.7599,"l":17.69,"n":137,"o":17.74,"t":"2026-10-16T19:00:00Z","v":5019,"vw":17.726684},{"c":17.87,"h":17.87,"l":17.71,"n":453,"o":17.7101,"t":"2026-10-16T19:15:00Z","v":36087,"vw":17.789075},{"c":17.79,"h":17.895,"l":17.79,"n":401,"o":17.88,"t":"2026-10-16T19:30:00Z","v":28758,"vw":17.840361},{"c":17.88,"h":17.94,"l":17.815,"n":652,"o":17.815,"t":"2026-10-16T19:45:00Z","v":49261,"vw":17.894311},{"c":17.88,"h":17.89,"l":17.88,"n":15,"o":17.89,"t":"2026-10-16T20:00:00Z","v":28883,"vw":17.889922},{"c":17.9845,"h":17.9845,"l":17.9845,"n":1,"o":17.9845,"t":"2026-10-16T22:15:00Z","v":505,"vw":17.9845},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T08:00:00Z","v":100,"vw":17.9},{"c":18.045,"h":18.095,"l":17.92,"n":169,"o":17.92,"t":"2026-10-19T13:30:00Z","v":13506,"vw":17.968833},{"c":18.005,"h":18.05,"l":17.93,"n":129,"o":18.05,"t":"2026-10-19T13:45:00Z","v":7494,"vw":17.971566},{"c":18.055,"h":18.1,"l":17.98,"n":203,"o":17.98,"t":"2026-10-19T14:00:00Z","v":11739,"vw":18.048995},{"c":18.01,"h":18.1,"l":17.99,"n":40,"o":18.055,"t":"2026-10-19T14:15:00Z","v":2405,"vw":18.0606},{"c":18.03,"h":18.06,"l":18.03,"n":10,"o":18.03,"t":"2026-10-19T14:30:00Z","v":610,"vw":18.039167},{"c":18.1,"h":18.12,"l":18.09,"n":158,"o":18.09,"t":"2026-10-19T14:45:00Z","v":7230,"vw":18.100854},{"c":18.09,"h":18.16,"l":18.08,"n":210,"o":18.12,"t":"2026-10-19T15:00:00Z","v":24243,"vw":18.110388},{"c":18.13,"h":18.13,"l":18.11,"n":100,"o":18.11,"t":"2026-10-19T15:15:00Z","v":4467,"vw":18.119046},{"c":18.175,"h":18.19,"l":18.11,"n":158,"o":18.13,"t":"2026-10-19T15:30:00Z","v":7628,"vw":18.161644},{"c":18.15,"h":18.19,"l":18.14,"n":137,"o":18.17,"t":"2026-10-19T15:45:00Z","v":10296,"vw":18.163349},{"c":18.13,"h":18.15,"l":18.1,"n":76,"o":18.15,"t":"2026-10-19T16:00:00Z","v":4669,"vw":18.132591},{"c":18.105,"h":18.14,"l":18.0805,"n":72,"o":18.14,"t":"2026-10-19T16:15:00Z","v":5321,"vw":18.109232},{"c":18.08,"h":18.12,"l":18.06,"n":69,"o":18.12,"t":"2026-10-19T16:30:00Z","v":4111,"vw":18.073722},{"c":18.01,"h":18.08,"l":18.01,"n":84,"o":18.08,"t":"2026-10-19T16:45:00Z","v":4730,"vw":18.050128},{"c":18.02,"h":18.02,"l":17.98,"n":62,"o":18.0066,"t":"2026-10-19T17:00:00Z","v":4858,"vw":18.006088},{"c":18.05,"h":18.06,"l":18.01,"n":50,"o":18.01,"t":"2026-10-19T17:15:00Z","v":3141,"vw":18.030131},{"c":17.98,"h":18.05,"l":17.98,"n":40,"o":18.05,"t":"2026-10-19T17:30:00Z","v":3080,"vw":18.004722},{"c":17.955,"h":18,"l":17.91,"n":37,"o":17.93,"t":"2026-10-19T17:45:00Z","v":1949,"vw":17.951786},{"c":17.85,"h":17.955,"l":17.85,"n":105,"o":17.955,"t":"2026-10-19T18:00:00Z","v":4588,"vw":17.918528},{"c":17.8,"h":17.854,"l":17.785,"n":158,"o":17.85,"t":"2026-10-19T18:15:00Z","v":6727,"vw":17.822892},{"c":17.83,"h":17.83,"l":17.77,"n":148,"o":17.8,"t":"2026-10-19T18:30:00Z","v":7371,"vw":17.810028},{"c":17.78,"h":17.8359,"l":17.78,"n":200,"o":17.82,"t":"2026-10-19T18:45:00Z","v":10175,"vw":17.804067},{"c":17.76,"h":17.805,"l":17.75,"n":117,"o":17.8,"t":"2026-10-19T19:00:00Z","v":5649,"vw":17.772802},{"c":17.78,"h":17.79,"l":17.75,"n":191,"o":17.7673,"t":"2026-10-19T19:15:00Z","v":12757,"vw":17.770153},{"c":17.695,"h":17.785,"l":17.68,"n":202,"o":17.785,"t":"2026-10-19T19:30:00Z","v":8938,"vw":17.727901},{"c":17.635,"h":17.74,"l":17.61,"n":641,"o":17.681,"t":"2026-10-19T19:45:00Z","v":38926,"vw":17.652601},{"c":17.63,"h":17.63,"l":17.63,"n":11,"o":17.63,"t":"2026-10-19T20:00:00Z","v":36230,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-20T12:30:00Z","v":300,"vw":17.63},{"c":17.71,"h":17.81,"l":17.65,"n":182,"o":17.74,"t":"2026-10-20T13:30:00Z","v":21643,"vw":17.734716},{"c":17.84,"h":17.84,"l":17.64,"n":194,"o":17.67,"t":"2026-10-20T13:45:00Z","v":22926,"vw":17.699941},{"c":17.79,"h":17.88,"l":17.76,"n":79,"o":17.81,"t":"2026-10-20T14:00:00Z","v":5417,"vw":17.821138},{"c":17.82,"h":17.9,"l":17.76,"n":128,"o":17.84,"t":"2026-10-20T14:15:00Z","v":12004,"vw":17.847424},{"c":17.83,"h":17.87,"l":17.81,"n":151,"o":17.86,"t":"2026-10-20T14:30:00Z","v":8913,"vw":17.850269},{"c":17.85,"h":17.89,"l":17.84,"n":292,"o":17.86,"t":"2026-10-20T14:45:00Z","v":17507,"vw":17.866369},{"c":17.715,"h":17.87,"l":17.69,"n":149,"o":17.87,"t":"2026-10-20T15:00:00Z","v":7073,"vw":17.799479},{"c":17.705,"h":17.76,"l":17.69,"n":85,"o":17.74,"t":"2026-10-20T15:15:00Z","v":4240,"vw":17.720417},{"c":17.76,"h":17.76,"l":17.68,"n":70,"o":17.71,"t":"2026-10-20T15:30:00Z","v":2942,"vw":17.713611},{"c":17.645,"h":17.755,"l":17.645,"n":137,"o":17.75,"t":"2026-10-20T15:45:00Z","v":7591,"vw":17.690099},{"c":17.62,"h":17.645,"l":17.6001,"n":86,"o":17.645,"t":"2026-10-20T16:00:00Z","v":6371,"vw":17.624026},{"c":17.625,"h":17.64,"l":17.575,"n":113,"o":17.64,"t":"2026-10-20T16:15:00Z","v":5246,"vw":17.597887},{"c":17.67,"h":17.69,"l":17.63,"n":50,"o":17.63,"t":"2026-10-20T16:30:00Z","v":2732,"vw":17.658182},{"c":17.6,"h":17.68,"l":17.57,"n":95,"o":17.68,"t":"2026-10-20T16:45:00Z","v":6004,"vw":17.626237},{"c":17.6,"h":17.61,"l":17.58,"n":61,"o":17.58,"t":"2026-10-20T17:00:00Z","v":2245,"vw":17.600401},{"c":17.62,"h":17.62,"l":17.6,"n":64,"o":17.6,"t":"2026-10-20T17:15:00Z","v":7132,"vw":17.612139},{"c":17.665,"h":17.68,"l":17.62,"n":104,"o":17.62,"t":"2026-10-20T17:30:00Z","v":5841,"vw":17.646891},{"c":17.67,"h":17.69,"l":17.64,"n":42,"o":17.69,"t":"2026-10-20T17:45:00Z","v":2543,"vw":17.663421},{"c":17.67,"h":17.68,"l":17.66,"n":52,"o":17.67,"t":"2026-10-20T18:00:00Z","v":2873,"vw":17.674146},{"c":17.665,"h":17.7,"l":17.65,"n":71,"o":17.67,"t":"2026-10-20T18:15:00Z","v":5219,"vw":17.672105},{"c":17.65,"h":17.67,"l":17.64,"n":112,"o":17.665,"t":"2026-10-20T18:30:00Z","v":6560,"vw":17.65672},{"c":17.645,"h":17.67,"l":17.63,"n":163,"o":17.65,"t":"2026-10-20T18:45:00Z","v":9261,"vw":17.645326},{"c":17.65,"h":17.675,"l":17.64,"n":128,"o":17.645,"t":"2026-10-20T19:00:00Z","v":8913,"vw":17.654142},{"c":17.64,"h":17.67,"l":17.61,"n":147,"o":17.655,"t":"2026-10-20T19:15:00Z","v":10935,"vw":17.635331},{"c":17.61,"h":17.66,"l":17.57,"n":202,"o":17.65,"t":"2026-10-20T19:30:00Z","v":13886,"vw":17.612218},{"c":17.61,"h":17.64,"l":17.58,"n":567,"o":17.605,"t":"2026-10-20T19:45:00Z","v":44745,"vw":17.606287},{"c":17.59,"h":17.59,"l":17.59,"n":10,"o":17.59,"t":"2026-10-20T20:00:00Z","v":66711,"vw":17.59},{"c":17.5,"h":17.76,"l":17.5,"n":239,"o":17.76,"t":"2026-10-21T13:30:00Z","v":34411,"vw":17.621819},{"c":17.42,"h":17.535,"l":17.42,"n":139,"o":17.5,"t":"2026-10-21T13:45:00Z","v":6063,"vw":17.480962},{"c":17.41,"h":17.43,"l":17.39,"n":119,"o":17.43,"t":"2026-10-21T14:00:00Z","v":3677,"vw":17.408671},{"c":17.42,"h":17.43,"l":17.395,"n":64,"o":17.41,"t":"2026-10-21T14:15:00Z","v":2423,"vw":17.418333},{"c":17.44,"h":17.44,"l":17.33,"n":144,"o":17.41,"t":"2026-10-21T14:30:00Z","v":10822,"vw":17.363186},{"c":17.445,"h":17.4743,"l":17.445,"n":17,"o":17.4743,"t":"2026-10-21T14:45:00Z","v":478,"vw":17.460933},{"c":17.44,"h":17.48,"l":17.44,"n":64,"o":17.44,"t":"2026-10-21T15:00:00Z","v":3216,"vw":17.462368},{"c":17.44,"h":17.5099,"l":17.4,"n":243,"o":17.44,"t":"2026-10-21T15:15:00Z","v":38067,"vw":17.448422},{"c":17.46,"h":17.51,"l":17.45,"n":227,"o":17.5099,"t":"2026-10-21T15:30:00Z","v":16345,"vw":17.483249},{"c":17.64,"h":17.6554,"l":17.47,"n":274,"o":17.47,"t":"2026-10-21T15:45:00Z","v":62487,"vw":17.554623},{"c":17.695,"h":17.765,"l":17.64,"n":191,"o":17.66,"t":"2026-10-21T16:00:00Z","v":18355,"vw":17.692782},{"c":17.7,"h":17.705,"l":17.68,"n":64,"o":17.695,"t":"2026-10-21T16:15:00Z","v":3947,"vw":17.691407},{"c":17.805,"h":17.815,"l":17.64,"n":215,"o":17.7,"t":"2026-10-21T16:30:00Z","v":69007,"vw":17.683569},{"c":17.89,"h":17.89,"l":17.83,"n":25,"o":17.835,"t":"2026-10-21T16:45:00Z","v":1157,"vw":17.847222},{"c":17.95,"h":17.95,"l":17.865,"n":74,"o":17.89,"t":"2026-10-21T17:00:00Z","v":8079,"vw":17.893841},{"c":17.91,"h":17.94,"l":17.9,"n":213,"o":17.94,"t":"2026-10-21T17:15:00Z","v":9589,"vw":17.918456},{"c":17.91,"h":17.92,"l":17.88,"n":70,"o":17.88,"t":"2026-10-21T17:30:00Z","v":2475,"vw":17.909531},{"c":17.92,"h":17.95,"l":17.91,"n":77,"o":17.91,"t":"2026-10-21T17:45:00Z","v":3323,"vw":17.927868},{"c":18.01,"h":18.01,"l":17.935,"n":165,"o":17.935,"t":"2026-10-21T18:00:00Z","v":7187,"vw":17.988436},{"c":18.045,"h":18.055,"l":18,"n":69,"o":18.03,"t":"2026-10-21T18:15:00Z","v":3776,"vw":18.027828},{"c":18.1,"h":18.1017,"l":18.05,"n":54,"o":18.05,"t":"2026-10-21T18:30:00Z","v":4013,"vw":18.091867},{"c":18.02,"h":18.095,"l":18.02,"n":144,"o":18.095,"t":"2026-10-21T18:45:00Z","v":5146,"vw":18.076188},{"c":17.885,"h":17.96,"l":17.885,"n":99,"o":17.96,"t":"2026-10-21T19:00:00Z","v":3009,"vw":17.92143},{"c":18.03,"h":18.07,"l":17.91,"n":235,"o":17.91,"t":"2026-10-21T19:15:00Z","v":15626,"vw":18.030753},{"c":18.015,"h":18.06,"l":18.01,"n":236,"o":18.03,"t":"2026-10-21T19:30:00Z","v":13615,"vw":18.036087},{"c":17.98,"h":18.025,"l":17.96,"n":785,"o":18,"t":"2026-10-21T19:45:00Z","v":54384,"vw":17.99555},{"c":18,"h":18,"l":18,"n":15,"o":18,"t":"2026-10-21T20:00:00Z","v":48943,"vw":18},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-22T12:45:00Z","v":316,"vw":18},{"c":17.77,"h":17.77,"l":17.76,"n":11,"o":17.76,"t":"2026-10-22T13:15:00Z","v":998,"vw":17.765198},{"c":17.86,"h":17.87,"l":17.73,"n":162,"o":17.79,"t":"2026-10-22T13:30:00Z","v":15005,"vw":17.802751},{"c":17.805,"h":17.875,"l":17.77,"n":148,"o":17.86,"t":"2026-10-22T13:45:00Z","v":4502,"vw":17.831936},{"c":17.87,"h":17.909,"l":17.77,"n":56,"o":17.79,"t":"2026-10-22T14:00:00Z","v":3063,"vw":17.818373},{"c":17.71,"h":17.87,"l":17.69,"n":128,"o":17.84,"t":"2026-10-22T14:15:00Z","v":7231,"vw":17.793303},{"c":17.76,"h":17.76,"l":17.6401,"n":69,"o":17.72,"t":"2026-10-22T14:30:00Z","v":2153,"vw":17.70066},{"c":17.8,"h":17.81,"l":17.69,"n":98,"o":17.755,"t":"2026-10-22T14:45:00Z","v":4575,"vw":17.748559},{"c":17.64,"h":17.755,"l":17.64,"n":67,"o":17.755,"t":"2026-10-22T15:00:00Z","v":2162,"vw":17.705522},{"c":17.73,"h":17.755,"l":17.675,"n":63,"o":17.675,"t":"2026-10-22T15:15:00Z","v":1902,"vw":17.701848},{"c":17.82,"h":17.87,"l":17.63,"n":246,"o":17.725,"t":"2026-10-22T15:30:00Z","v":16011,"vw":17.726501},{"c":17.93,"h":17.93,"l":17.78,"n":206,"o":17.79,"t":"2026-10-22T15:45:00Z","v":7136,"vw":17.880667},{"c":17.825,"h":17.94,"l":17.735,"n":287,"o":17.94,"t":"2026-10-22T16:00:00Z","v":16668,"vw":17.865265},{"c":17.79,"h":17.86,"l":17.79,"n":170,"o":17.825,"t":"2026-10-22T16:15:00Z","v":8371,"vw":17.823887},{"c":17.735,"h":17.815,"l":17.72,"n":287,"o":17.805,"t":"2026-10-22T16:30:00Z","v":11046,"vw":17.787442},{"c":17.71,"h":17.735,"l":17.63,"n":229,"o":17.71,"t":"2026-10-22T16:45:00Z","v":8396,"vw":17.683398},{"c":17.69,"h":17.755,"l":17.685,"n":336,"o":17.75,"t":"2026-10-22T17:00:00Z","v":12087,"vw":17.721622},{"c":17.69,"h":17.725,"l":17.67,"n":248,"o":17.69,"t":"2026-10-22T17:15:00Z","v":12071,"vw":17.697351},{"c":17.7,"h":17.71,"l":17.67,"n":276,"o":17.69,"t":"2026-10-22T17:30:00Z","v":11022,"vw":17.68984},{"c":17.685,"h":17.7,"l":17.66,"n":208,"o":17.67,"t":"2026-10-22T17:45:00Z","v":8459,"vw":17.681322},{"c":17.68,"h":17.685,"l":17.61,"n":259,"o":17.67,"t":"2026-10-22T18:00:00Z","v":13488,"vw":17.664943},{"c":17.725,"h":17.76,"l":17.665,"n":265,"o":17.665,"t":"2026-10-22T18:15:00Z","v":16716,"vw":17.731125},{"c":17.68,"h":17.7,"l":17.64,"n":280,"o":17.7,"t":"2026-10-22T18:30:00Z","v":12920,"vw":17.678911},{"c":17.67,"h":17.69,"l":17.65,"n":298,"o":17.68,"t":"2026-10-22T18:45:00Z","v":12648,"vw":17.675543},{"c":17.71,"h":17.71,"l":17.64,"n":359,"o":17.67,"t":"2026-10-22T19:00:00Z","v":14967,"vw":17.671377},{"c":17.73,"h":17.755,"l":17.69,"n":287,"o":17.71,"t":"2026-10-22T19:15:00Z","v":14188,"vw":17.732339},{"c":17.68,"h":17.74,"l":17.65,"n":421,"o":17.72,"t":"2026-10-22T19:30:00Z","v":23540,"vw":17.701526},{"c":17.72,"h":17.77,"l":17.66,"n":960,"o":17.675,"t":"2026-10-22T19:45:00Z","v":96435,"vw":17.716541},{"c":17.74,"h":17.74,"l":17.74,"n":11,"o":17.74,"t":"2026-10-22T20:00:00Z","v":29469,"vw":17.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.775,"strike":23.845199920717974,"iv":1.2244302030364504,"gamma":0.05203506572860266,"theta":-0.03403065150934227,"vega":0.015865083354291848,"rho":0.0028607082827720623,"breakevenPct":38.78353957563684},{"delta":0.3,"premium":0.8251612302580091,"strike":21.496775394839815,"iv":1.0009247452788572,"gamma":0.06971858390316177,"theta":-0.030537498633866737,"vega":0.01734279984744263,"rho":0.0035100371002059604,"breakevenPct":25.828278608217754},{"delta":0.35,"premium":0.5304761904761903,"strike":18.923809523809524,"iv":0.4802780952380952,"gamma":0.15326380952380952,"theta":-0.015875238095238095,"vega":0.01842190476190476,"rho":0.004387556524241502,"breakevenPct":9.663391850539549},{"delta":0.4,"premium":0.6574603174603175,"strike":18.606349206349208,"iv":0.48643682539682537,"gamma":0.15561301587301588,"theta":-0.016605396825396825,"vega":0.01892984126984127,"rho":0.004990292370920452,"breakevenPct":8.589681644924042},{"delta":0.45,"premium":0.7844444444444445,"strike":18.288888888888888,"iv":0.49259555555555556,"gamma":0.15796222222222223,"theta":-0.017335555555555555,"vega":0.01943777777777778,"rho":0.005593028217599402,"breakevenPct":7.515971439308535},{"delta":0.5,"premium":0.9250358937544867,"strike":17.96769562096195,"iv":0.5026483129935391,"gamma":0.1587464465183058,"theta":-0.01811629576453697,"vega":0.01986446518305815,"rho":0.006186197826911138,"breakevenPct":6.4979228563497164},{"delta":0.55,"premium":1.2032124910265616,"strike":17.60875807609476,"iv":0.5520740129217516,"gamma":0.1437069633883704,"theta":-0.019408470926058866,"vega":0.019469633883704235,"rho":0.006682642147287721,"breakevenPct":6.042675124697418},{"delta":0.6,"premium":1.4813890882986356,"strike":17.249820531227567,"iv":0.6014997128499641,"gamma":0.12866748025843505,"theta":-0.020700646087580758,"vega":0.019074802584350323,"rho":0.007179086467664303,"breakevenPct":5.58742739304512},{"delta":0.65,"premium":1.7878712871287126,"strike":16.84950495049505,"iv":0.6473376237623762,"gamma":0.1142419801980198,"theta":-0.02153980198019802,"vega":0.01843881188118812,"rho":0.00765227829465802,"breakevenPct":5.0584906292207705},{"delta":0.7,"premium":2.1591584158415835,"strike":16.354455445544556,"iv":0.6849613861386138,"gamma":0.1012221782178218,"theta":-0.021341782178217823,"vega":0.017250693069306933,"rho":0.008072234149959391,"breakevenPct":4.360844765423569},{"delta":0.75,"premium":2.5976752503576535,"strike":15.796852646638055,"iv":0.7319912732474964,"gamma":0.0870244635193133,"theta":-0.021037482117310442,"vega":0.01587181688125894,"rho":0.008439830524086697,"breakevenPct":3.6895597350378244},{"delta":0.8,"premium":3.205686695278971,"strike":15.081545064377682,"iv":0.8027351931330473,"gamma":0.06985708154506436,"theta":-0.020465236051502148,"vega":0.014012017167381971,"rho":0.008675422009056851,"breakevenPct":3.084733707196463},{"delta":0.85,"premium":4.381436567164178,"strike":13.839552238805972,"iv":0.9926820895522386,"gamma":0.04726231343283584,"theta":-0.02101231343283582,"vega":0.011659328358208957,"rho":0.008464558237287208,"breakevenPct":2.711323596224081},{"delta":0.9,"premium":6.452640418293465,"strike":11.7117710301967,"iv":1.368230075311899,"gamma":0.025939340946228982,"theta":-0.02185246202208072,"vega":0.008761213640130622,"rho":0.007536269390619454,"breakevenPct":2.3923982440257348}],"put":[{"delta":0.1,"premium":0.5837573123039835,"strike":10.304572044741759,"iv":1.9152109249701907,"gamma":0.01825982945511719,"theta":-0.028642445335336924,"vega":0.008727424504510887,"rho":-0.0018884873661892312,"breakevenPct":45.20397557814106},{"delta":0.15,"premium":0.4546110271283469,"strike":13.854370594324408,"iv":1.0074341697632376,"gamma":0.04731443887223047,"theta":-0.019988168795329216,"vega":0.011637977120222479,"rho":-0.002516589917619426,"breakevenPct":24.46584234951487},{"delta":0.2,"premium":0.2857383681726231,"strike":16.03304113283884,"iv":0.4766676331759946,"gamma":0.11698948078219826,"theta":-0.011022252191503708,"vega":0.013951989211058665,"rho":-0.0031311142532280773,"breakevenPct":11.232791630968329},{"delta":0.25,"premium":0.3953135536075523,"strike":16.3701955495617,"iv":0.47939858395144974,"gamma":0.12912703978422116,"theta":-0.012269723533378287,"vega":0.015502899527983817,"rho":-0.003932676815655734,"breakevenPct":9.949932379063428},{"delta":0.3,"premium":0.5048887390424815,"strike":16.707349966284557,"iv":0.4821295347269049,"gamma":0.1412645987862441,"theta":-0.013517194875252866,"vega":0.01705380984490897,"rho":-0.004734239378083391,"breakevenPct":8.667073127158528},{"delta":0.35,"premium":0.6180547112462007,"strike":17.040121580547112,"iv":0.4839623708206687,"gamma":0.15250212765957447,"theta":-0.014620060790273556,"vega":0.018460182370820668,"rho":-0.005537952868947406,"breakevenPct":7.429160826939618},{"delta":0.4,"premium":0.7548328267477205,"strike":17.344072948328268,"iv":0.4798894224924012,"gamma":0.1578212765957447,"theta":-0.014772036474164134,"vega":0.018916109422492403,"rho":-0.006355810343771711,"breakevenPct":6.486808784777072},{"delta":0.45,"premium":0.8916109422492402,"strike":17.64802431610942,"iv":0.47581647416413375,"gamma":0.1631404255319149,"theta":-0.014924012158054712,"vega":0.019372036474164134,"rho":-0.007173667818596015,"breakevenPct":5.544456742614527},{"delta":0.5,"premium":1.02838905775076,"strike":17.951975683890577,"iv":0.47174352583586626,"gamma":0.1684595744680851,"theta":-0.015075987841945289,"vega":0.01982796352583587,"rho":-0.007991525293420319,"breakevenPct":4.602104700451983},{"delta":0.55,"premium":1.449151696606787,"strike":18.420159680638722,"iv":0.5411406187624751,"gamma":0.1487962075848303,"theta":-0.017074750499002,"vega":0.019605888223552893,"rho":-0.009016235898141734,"breakevenPct":4.3347915218041875},{"delta":0.6,"premium":1.9232035928143714,"strike":18.919161676646706,"iv":0.624324251497006,"gamma":0.12444491017964071,"theta":-0.019420059880239524,"vega":0.019256586826347302,"rho":-0.0100797621733189,"breakevenPct":4.194148343673412},{"delta":0.65,"premium":2.2234208367514356,"strike":19.34372436423298,"iv":0.623019852337982,"gamma":0.1173033634126333,"theta":-0.0182532403609516,"vega":0.018271944216570957,"rho":-0.011017818726416589,"breakevenPct":3.4932157413667175},{"delta":0.7,"premium":2.490032813781788,"strike":19.753896636587367,"iv":0.6053824446267433,"gamma":0.11348876127973749,"theta":-0.01640746513535685,"vega":0.01716447908121411,"rho":-0.011931619796248315,"breakevenPct":2.6839694317611},{"delta":0.75,"premium":2.8441176470588236,"strike":20.235294117647058,"iv":0.5957411764705882,"gamma":0.10599999999999998,"theta":-0.014499999999999999,"vega":0.015747058823529413,"rho":-0.012912140126448327,"breakevenPct":1.9663107633132042},{"delta":0.8,"premium":3.329411764705883,"strike":20.823529411764707,"iv":0.5980941176470588,"gamma":0.09299999999999997,"theta":-0.012499999999999997,"vega":0.013864705882352937,"rho":-0.013992739347200763,"breakevenPct":1.3860335566018922},{"delta":0.85,"premium":8.501283578277596,"strike":25.95304441279768,"iv":1.1208015947135124,"gamma":0.04180055372854928,"theta":-0.01966499673038824,"vega":0.011642631608937085,"rho":-0.01877264496871632,"breakevenPct":1.624798001577859}]},"raw":{"call":[{"delta":0.25,"premium":0.775,"strike":23.845199920717974,"iv":1.2244302030364504,"gamma":0.05203506572860266,"theta":-0.03403065150934227,"vega":0.015865083354291848,"rho":0.0028607082827720623,"breakevenPct":38.78353957563684},{"delta":0.3,"premium":0.8251612302580091,"strike":21.496775394839815,"iv":1.0009247452788572,"gamma":0.06971858390316177,"theta":-0.030537498633866737,"vega":0.01734279984744263,"rho":0.0035100371002059604,"breakevenPct":25.828278608217754},{"delta":0.35,"premium":0.5304761904761903,"strike":18.923809523809524,"iv":0.4802780952380952,"gamma":0.15326380952380952,"theta":-0.015875238095238095,"vega":0.01842190476190476,"rho":0.004387556524241502,"breakevenPct":9.663391850539549},{"delta":0.4,"premium":0.6574603174603175,"strike":18.606349206349208,"iv":0.48643682539682537,"gamma":0.15561301587301588,"theta":-0.016605396825396825,"vega":0.01892984126984127,"rho":0.004990292370920452,"breakevenPct":8.589681644924042},{"delta":0.45,"premium":0.7844444444444445,"strike":18.288888888888888,"iv":0.49259555555555556,"gamma":0.15796222222222223,"theta":-0.017335555555555555,"vega":0.01943777777777778,"rho":0.005593028217599402,"breakevenPct":7.515971439308535},{"delta":0.5,"premium":0.9250358937544867,"strike":17.96769562096195,"iv":0.5026483129935391,"gamma":0.1587464465183058,"theta":-0.01811629576453697,"vega":0.01986446518305815,"rho":0.006186197826911138,"breakevenPct":6.4979228563497164},{"delta":0.55,"premium":1.2032124910265616,"strike":17.60875807609476,"iv":0.5520740129217516,"gamma":0.1437069633883704,"theta":-0.019408470926058866,"vega":0.019469633883704235,"rho":0.006682642147287721,"breakevenPct":6.042675124697418},{"delta":0.6,"premium":1.4813890882986356,"strike":17.249820531227567,"iv":0.6014997128499641,"gamma":0.12866748025843505,"theta":-0.020700646087580758,"vega":0.019074802584350323,"rho":0.007179086467664303,"breakevenPct":5.58742739304512},{"delta":0.65,"premium":1.7878712871287126,"strike":16.84950495049505,"iv":0.6473376237623762,"gamma":0.1142419801980198,"theta":-0.02153980198019802,"vega":0.01843881188118812,"rho":0.00765227829465802,"breakevenPct":5.0584906292207705},{"delta":0.7,"premium":2.1591584158415835,"strike":16.354455445544556,"iv":0.6849613861386138,"gamma":0.1012221782178218,"theta":-0.021341782178217823,"vega":0.017250693069306933,"rho":0.008072234149959391,"breakevenPct":4.360844765423569},{"delta":0.75,"premium":2.5976752503576535,"strike":15.796852646638055,"iv":0.7319912732474964,"gamma":0.0870244635193133,"theta":-0.021037482117310442,"vega":0.01587181688125894,"rho":0.008439830524086697,"breakevenPct":3.6895597350378244},{"delta":0.8,"premium":3.205686695278971,"strike":15.081545064377682,"iv":0.8027351931330473,"gamma":0.06985708154506436,"theta":-0.020465236051502148,"vega":0.014012017167381971,"rho":0.008675422009056851,"breakevenPct":3.084733707196463},{"delta":0.85,"premium":4.381436567164178,"strike":13.839552238805972,"iv":0.9926820895522386,"gamma":0.04726231343283584,"theta":-0.02101231343283582,"vega":0.011659328358208957,"rho":0.008464558237287208,"breakevenPct":2.711323596224081},{"delta":0.9,"premium":6.452640418293465,"strike":11.7117710301967,"iv":1.368230075311899,"gamma":0.025939340946228982,"theta":-0.02185246202208072,"vega":0.008761213640130622,"rho":0.007536269390619454,"breakevenPct":2.3923982440257348}],"put":[{"delta":0.1,"premium":0.5837573123039835,"strike":10.304572044741759,"iv":1.9152109249701907,"gamma":0.01825982945511719,"theta":-0.028642445335336924,"vega":0.008727424504510887,"rho":-0.0018884873661892312,"breakevenPct":45.20397557814106},{"delta":0.15,"premium":0.4546110271283469,"strike":13.854370594324408,"iv":1.0074341697632376,"gamma":0.04731443887223047,"theta":-0.019988168795329216,"vega":0.011637977120222479,"rho":-0.002516589917619426,"breakevenPct":24.46584234951487},{"delta":0.2,"premium":0.2857383681726231,"strike":16.03304113283884,"iv":0.4766676331759946,"gamma":0.11698948078219826,"theta":-0.011022252191503708,"vega":0.013951989211058665,"rho":-0.0031311142532280773,"breakevenPct":11.232791630968329},{"delta":0.25,"premium":0.3953135536075523,"strike":16.3701955495617,"iv":0.47939858395144974,"gamma":0.12912703978422116,"theta":-0.012269723533378287,"vega":0.015502899527983817,"rho":-0.003932676815655734,"breakevenPct":9.949932379063428},{"delta":0.3,"premium":0.5048887390424815,"strike":16.707349966284557,"iv":0.4821295347269049,"gamma":0.1412645987862441,"theta":-0.013517194875252866,"vega":0.01705380984490897,"rho":-0.004734239378083391,"breakevenPct":8.667073127158528},{"delta":0.35,"premium":0.6180547112462007,"strike":17.040121580547112,"iv":0.4839623708206687,"gamma":0.15250212765957447,"theta":-0.014620060790273556,"vega":0.018460182370820668,"rho":-0.005537952868947406,"breakevenPct":7.429160826939618},{"delta":0.4,"premium":0.7548328267477205,"strike":17.344072948328268,"iv":0.4798894224924012,"gamma":0.1578212765957447,"theta":-0.014772036474164134,"vega":0.018916109422492403,"rho":-0.006355810343771711,"breakevenPct":6.486808784777072},{"delta":0.45,"premium":0.8916109422492402,"strike":17.64802431610942,"iv":0.47581647416413375,"gamma":0.1631404255319149,"theta":-0.014924012158054712,"vega":0.019372036474164134,"rho":-0.007173667818596015,"breakevenPct":5.544456742614527},{"delta":0.5,"premium":1.02838905775076,"strike":17.951975683890577,"iv":0.47174352583586626,"gamma":0.1684595744680851,"theta":-0.015075987841945289,"vega":0.01982796352583587,"rho":-0.007991525293420319,"breakevenPct":4.602104700451983},{"delta":0.55,"premium":1.449151696606787,"strike":18.420159680638722,"iv":0.5411406187624751,"gamma":0.1487962075848303,"theta":-0.017074750499002,"vega":0.019605888223552893,"rho":-0.009016235898141734,"breakevenPct":4.3347915218041875},{"delta":0.6,"premium":1.9232035928143714,"strike":18.919161676646706,"iv":0.624324251497006,"gamma":0.12444491017964071,"theta":-0.019420059880239524,"vega":0.019256586826347302,"rho":-0.0100797621733189,"breakevenPct":4.194148343673412},{"delta":0.65,"premium":2.2234208367514356,"strike":19.34372436423298,"iv":0.623019852337982,"gamma":0.1173033634126333,"theta":-0.0182532403609516,"vega":0.018271944216570957,"rho":-0.011017818726416589,"breakevenPct":3.4932157413667175},{"delta":0.7,"premium":2.490032813781788,"strike":19.753896636587367,"iv":0.6053824446267433,"gamma":0.11348876127973749,"theta":-0.01640746513535685,"vega":0.01716447908121411,"rho":-0.011931619796248315,"breakevenPct":2.6839694317611},{"delta":0.75,"premium":2.8441176470588236,"strike":20.235294117647058,"iv":0.5957411764705882,"gamma":0.10599999999999998,"theta":-0.014499999999999999,"vega":0.015747058823529413,"rho":-0.012912140126448327,"breakevenPct":1.9663107633132042},{"delta":0.8,"premium":3.329411764705883,"strike":20.823529411764707,"iv":0.5980941176470588,"gamma":0.09299999999999997,"theta":-0.012499999999999997,"vega":0.013864705882352937,"rho":-0.013992739347200763,"breakevenPct":1.3860335566018922},{"delta":0.85,"premium":8.501283578277596,"strike":25.95304441279768,"iv":1.1208015947135124,"gamma":0.04180055372854928,"theta":-0.01966499673038824,"vega":0.011642631608937085,"rho":-0.01877264496871632,"breakevenPct":1.624798001577859}]}},"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"}}