{"symbol":"OSPN","url":"https://intraalpha.com/companies/OSPN","capturedAt":"2026-10-23T16:41:29.610Z","state":"ready","quote":{"symbol":"OSPN","last_price":20.115,"prev_close":19.21,"regular_close":20.115,"change":0.905,"change_pct":4.7111,"regular_change":0.905,"regular_change_pct":4.7111,"extended_change":0,"extended_change_pct":0,"bid":20.09,"ask":20.14,"bid_size":100,"ask_size":200,"volume":369208,"vwap":19.738504,"open":19.03,"high":20.22,"low":18.945,"close":20.115,"trade_count":4967,"last_trade_at":"2026-10-23T16:40:37.304982825Z","last_quote_at":"2026-10-23T16:41:27.572201537Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:27.922765251-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OSPN","fetched_at":"2026-10-23T16:41:29.173942+00:00","name":"OneSpan Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"OneSpan Inc. designs, develops and markets digital solutions for identity, security and business productivity globally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":707930000,"ebitda":58576000,"pe_ratio":10.85,"peg_ratio":1.269,"book_value":7.43,"dividend_per_share":0.51,"dividend_yield":0.027,"eps":1.77,"revenue_ttm":246384000,"gross_profit_ttm":182028000,"profit_margin":0.278,"operating_margin_ttm":0.145,"return_on_assets_ttm":0.0782,"return_on_equity_ttm":0.265,"quarterly_earnings_growth":-0.143,"quarterly_revenue_growth":0.01,"analyst_target_price":18,"analyst_number":0,"beta":1.583,"fifty_two_week_high":19.48,"fifty_two_week_low":9.85,"fifty_day_ma":17.19,"two_hundred_day_ma":13.81,"shares_outstanding":36852200,"forward_pe":13.97,"price_to_sales":2.89,"price_to_book":2.427,"ev_to_revenue":2.568,"ev_to_ebitda":10.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:29.173942+00:00"},"optionObservedAt":"2026-10-23T16:30:59.308Z","bars":[{"c":18.035,"h":18.07,"l":17.94,"n":28,"o":18.07,"t":"2026-10-16T13:30:00Z","v":8199,"vw":17.946996},{"c":17.87,"h":17.94,"l":17.87,"n":82,"o":17.93,"t":"2026-10-16T13:35:00Z","v":6461,"vw":17.926631},{"c":17.77,"h":17.885,"l":17.77,"n":54,"o":17.8,"t":"2026-10-16T13:40:00Z","v":1416,"vw":17.81738},{"c":17.725,"h":17.805,"l":17.725,"n":58,"o":17.805,"t":"2026-10-16T13:45:00Z","v":2197,"vw":17.778478},{"c":17.725,"h":17.735,"l":17.72,"n":31,"o":17.735,"t":"2026-10-16T13:50:00Z","v":742,"vw":17.726667},{"c":17.6912,"h":17.74,"l":17.66,"n":52,"o":17.74,"t":"2026-10-16T13:55:00Z","v":3280,"vw":17.684611},{"c":17.615,"h":17.63,"l":17.55,"n":144,"o":17.63,"t":"2026-10-16T14:00:00Z","v":6256,"vw":17.585201},{"c":17.54,"h":17.58,"l":17.54,"n":66,"o":17.58,"t":"2026-10-16T14:05:00Z","v":1716,"vw":17.5635},{"c":17.48,"h":17.52,"l":17.465,"n":103,"o":17.52,"t":"2026-10-16T14:10:00Z","v":3752,"vw":17.485736},{"c":17.47,"h":17.48,"l":17.455,"n":114,"o":17.4672,"t":"2026-10-16T14:15:00Z","v":6280,"vw":17.471019},{"c":17.44,"h":17.47,"l":17.44,"n":79,"o":17.47,"t":"2026-10-16T14:20:00Z","v":2591,"vw":17.460402},{"c":17.32,"h":17.43,"l":17.32,"n":72,"o":17.43,"t":"2026-10-16T14:25:00Z","v":4560,"vw":17.356442},{"c":17.345,"h":17.345,"l":17.29,"n":115,"o":17.33,"t":"2026-10-16T14:30:00Z","v":3326,"vw":17.308529},{"c":17.38,"h":17.385,"l":17.334,"n":72,"o":17.345,"t":"2026-10-16T14:35:00Z","v":6444,"vw":17.344887},{"c":17.475,"h":17.49,"l":17.36,"n":108,"o":17.36,"t":"2026-10-16T14:40:00Z","v":24586,"vw":17.423656},{"c":17.61,"h":17.61,"l":17.48,"n":49,"o":17.48,"t":"2026-10-16T14:45:00Z","v":1790,"vw":17.498462},{"c":17.51,"h":17.59,"l":17.51,"n":108,"o":17.59,"t":"2026-10-16T14:50:00Z","v":4239,"vw":17.553344},{"c":17.485,"h":17.505,"l":17.46,"n":51,"o":17.505,"t":"2026-10-16T14:55:00Z","v":1719,"vw":17.485},{"c":17.39,"h":17.4795,"l":17.39,"n":38,"o":17.4795,"t":"2026-10-16T15:00:00Z","v":1386,"vw":17.433486},{"c":17.36,"h":17.39,"l":17.36,"n":38,"o":17.39,"t":"2026-10-16T15:05:00Z","v":1059,"vw":17.3825},{"c":17.33,"h":17.35,"l":17.305,"n":50,"o":17.32,"t":"2026-10-16T15:10:00Z","v":2329,"vw":17.333667},{"c":17.29,"h":17.335,"l":17.29,"n":33,"o":17.3301,"t":"2026-10-16T15:15:00Z","v":1413,"vw":17.325912},{"c":17.325,"h":17.325,"l":17.3,"n":92,"o":17.32,"t":"2026-10-16T15:20:00Z","v":2906,"vw":17.311},{"c":17.235,"h":17.32,"l":17.235,"n":52,"o":17.32,"t":"2026-10-16T15:25:00Z","v":2387,"vw":17.267833},{"c":17.25,"h":17.28,"l":17.25,"n":41,"o":17.28,"t":"2026-10-16T15:30:00Z","v":1397,"vw":17.275894},{"c":17.295,"h":17.295,"l":17.2513,"n":80,"o":17.29,"t":"2026-10-16T15:35:00Z","v":7445,"vw":17.268797},{"c":17.305,"h":17.305,"l":17.3,"n":60,"o":17.3,"t":"2026-10-16T15:40:00Z","v":1397,"vw":17.301176},{"c":17.29,"h":17.35,"l":17.29,"n":109,"o":17.33,"t":"2026-10-16T15:45:00Z","v":4183,"vw":17.313534},{"c":17.285,"h":17.3,"l":17.28,"n":68,"o":17.3,"t":"2026-10-16T15:50:00Z","v":2413,"vw":17.293501},{"c":17.265,"h":17.285,"l":17.23,"n":360,"o":17.285,"t":"2026-10-16T15:55:00Z","v":45155,"vw":17.256711},{"c":17.285,"h":17.285,"l":17.24,"n":65,"o":17.255,"t":"2026-10-16T16:00:00Z","v":2666,"vw":17.255608},{"c":17.315,"h":17.34,"l":17.285,"n":71,"o":17.285,"t":"2026-10-16T16:05:00Z","v":3244,"vw":17.310264},{"c":17.33,"h":17.33,"l":17.32,"n":39,"o":17.32,"t":"2026-10-16T16:10:00Z","v":867,"vw":17.325},{"c":17.33,"h":17.345,"l":17.325,"n":53,"o":17.345,"t":"2026-10-16T16:15:00Z","v":2923,"vw":17.33025},{"c":17.325,"h":17.325,"l":17.325,"n":30,"o":17.325,"t":"2026-10-16T16:20:00Z","v":629,"vw":17.325},{"c":17.305,"h":17.32,"l":17.305,"n":41,"o":17.32,"t":"2026-10-16T16:25:00Z","v":868,"vw":17.308},{"c":17.33,"h":17.33,"l":17.305,"n":88,"o":17.305,"t":"2026-10-16T16:30:00Z","v":2497,"vw":17.319366},{"c":17.345,"h":17.345,"l":17.33,"n":46,"o":17.33,"t":"2026-10-16T16:35:00Z","v":1218,"vw":17.335},{"c":17.345,"h":17.35,"l":17.345,"n":48,"o":17.35,"t":"2026-10-16T16:40:00Z","v":1496,"vw":17.345556},{"c":17.33,"h":17.355,"l":17.33,"n":37,"o":17.355,"t":"2026-10-16T16:45:00Z","v":1009,"vw":17.340833},{"c":17.325,"h":17.325,"l":17.32,"n":80,"o":17.32,"t":"2026-10-16T16:50:00Z","v":2050,"vw":17.321784},{"c":17.33,"h":17.33,"l":17.33,"n":11,"o":17.33,"t":"2026-10-16T16:55:00Z","v":233,"vw":17.33},{"c":17.315,"h":17.35,"l":17.315,"n":63,"o":17.35,"t":"2026-10-16T17:00:00Z","v":1507,"vw":17.337},{"c":17.34,"h":17.34,"l":17.315,"n":78,"o":17.32,"t":"2026-10-16T17:05:00Z","v":1427,"vw":17.322308},{"c":17.285,"h":17.33,"l":17.285,"n":100,"o":17.33,"t":"2026-10-16T17:10:00Z","v":2567,"vw":17.31148},{"c":17.35,"h":17.36,"l":17.285,"n":115,"o":17.285,"t":"2026-10-16T17:15:00Z","v":5724,"vw":17.330924},{"c":17.35,"h":17.35,"l":17.35,"n":36,"o":17.35,"t":"2026-10-16T17:20:00Z","v":1009,"vw":17.35},{"c":17.345,"h":17.345,"l":17.315,"n":104,"o":17.33,"t":"2026-10-16T17:25:00Z","v":4793,"vw":17.327034},{"c":17.37,"h":17.37,"l":17.36,"n":66,"o":17.37,"t":"2026-10-16T17:30:00Z","v":2667,"vw":17.368025},{"c":17.4,"h":17.4,"l":17.38,"n":36,"o":17.38,"t":"2026-10-16T17:35:00Z","v":807,"vw":17.393333},{"c":17.41,"h":17.44,"l":17.41,"n":120,"o":17.41,"t":"2026-10-16T17:40:00Z","v":3824,"vw":17.419525},{"c":17.39,"h":17.41,"l":17.39,"n":65,"o":17.41,"t":"2026-10-16T17:45:00Z","v":1957,"vw":17.397778},{"c":17.38,"h":17.39,"l":17.38,"n":48,"o":17.39,"t":"2026-10-16T17:50:00Z","v":1017,"vw":17.383333},{"c":17.38,"h":17.38,"l":17.375,"n":47,"o":17.375,"t":"2026-10-16T17:55:00Z","v":1117,"vw":17.3775},{"c":17.385,"h":17.385,"l":17.385,"n":24,"o":17.385,"t":"2026-10-16T18:00:00Z","v":579,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":58,"o":17.385,"t":"2026-10-16T18:05:00Z","v":2037,"vw":17.385},{"c":17.4,"h":17.4,"l":17.38,"n":47,"o":17.4,"t":"2026-10-16T18:10:00Z","v":1359,"vw":17.396667},{"c":17.4,"h":17.4,"l":17.4,"n":10,"o":17.4,"t":"2026-10-16T18:20:00Z","v":374,"vw":17.4},{"c":17.41,"h":17.41,"l":17.41,"n":7,"o":17.41,"t":"2026-10-16T18:25:00Z","v":441,"vw":17.41},{"c":17.42,"h":17.42,"l":17.4,"n":92,"o":17.4,"t":"2026-10-16T18:30:00Z","v":2770,"vw":17.404313},{"c":17.41,"h":17.42,"l":17.4,"n":81,"o":17.41,"t":"2026-10-16T18:35:00Z","v":4178,"vw":17.405623},{"c":17.42,"h":17.42,"l":17.42,"n":28,"o":17.42,"t":"2026-10-16T18:40:00Z","v":845,"vw":17.42},{"c":17.435,"h":17.435,"l":17.4299,"n":57,"o":17.4299,"t":"2026-10-16T18:45:00Z","v":1453,"vw":17.431042},{"c":17.405,"h":17.435,"l":17.4,"n":95,"o":17.435,"t":"2026-10-16T18:50:00Z","v":3338,"vw":17.412708},{"c":17.4,"h":17.41,"l":17.4,"n":61,"o":17.4,"t":"2026-10-16T18:55:00Z","v":1994,"vw":17.402322},{"c":17.4,"h":17.41,"l":17.4,"n":39,"o":17.41,"t":"2026-10-16T19:00:00Z","v":1314,"vw":17.40591},{"c":17.39,"h":17.42,"l":17.37,"n":200,"o":17.4,"t":"2026-10-16T19:05:00Z","v":8309,"vw":17.395896},{"c":17.425,"h":17.44,"l":17.385,"n":104,"o":17.4,"t":"2026-10-16T19:10:00Z","v":3346,"vw":17.401819},{"c":17.44,"h":17.45,"l":17.425,"n":91,"o":17.425,"t":"2026-10-16T19:15:00Z","v":2193,"vw":17.435908},{"c":17.51,"h":17.51,"l":17.44,"n":109,"o":17.44,"t":"2026-10-16T19:20:00Z","v":3972,"vw":17.4675},{"c":17.48,"h":17.5,"l":17.48,"n":48,"o":17.5,"t":"2026-10-16T19:25:00Z","v":1366,"vw":17.486667},{"c":17.49,"h":17.5,"l":17.47,"n":143,"o":17.475,"t":"2026-10-16T19:30:00Z","v":4624,"vw":17.483018},{"c":17.47,"h":17.485,"l":17.455,"n":107,"o":17.48,"t":"2026-10-16T19:35:00Z","v":6083,"vw":17.469976},{"c":17.425,"h":17.475,"l":17.425,"n":76,"o":17.46,"t":"2026-10-16T19:40:00Z","v":3481,"vw":17.448},{"c":17.475,"h":17.475,"l":17.42,"n":168,"o":17.43,"t":"2026-10-16T19:45:00Z","v":8092,"vw":17.455642},{"c":17.47,"h":17.48,"l":17.44,"n":262,"o":17.48,"t":"2026-10-16T19:50:00Z","v":19044,"vw":17.453621},{"c":17.505,"h":17.55,"l":17.46,"n":671,"o":17.47,"t":"2026-10-16T19:55:00Z","v":48464,"vw":17.524783},{"c":17.5,"h":17.5,"l":17.5,"n":15,"o":17.5,"t":"2026-10-16T20:00:00Z","v":197200,"vw":17.5},{"c":17.695,"h":17.695,"l":17.58,"n":11,"o":17.58,"t":"2026-10-19T13:30:00Z","v":2598,"vw":17.587387},{"c":17.6,"h":17.62,"l":17.6,"n":12,"o":17.62,"t":"2026-10-19T13:35:00Z","v":739,"vw":17.607937},{"c":17.53,"h":17.57,"l":17.5,"n":36,"o":17.5,"t":"2026-10-19T13:45:00Z","v":2516,"vw":17.529118},{"c":17.48,"h":17.48,"l":17.47,"n":12,"o":17.47,"t":"2026-10-19T13:50:00Z","v":249,"vw":17.475},{"c":17.45,"h":17.45,"l":17.445,"n":35,"o":17.445,"t":"2026-10-19T13:55:00Z","v":2445,"vw":17.449666},{"c":17.48,"h":17.48,"l":17.46,"n":73,"o":17.48,"t":"2026-10-19T14:00:00Z","v":1112,"vw":17.472392},{"c":17.485,"h":17.485,"l":17.485,"n":6,"o":17.485,"t":"2026-10-19T14:05:00Z","v":127,"vw":17.485},{"c":17.53,"h":17.53,"l":17.5,"n":60,"o":17.51,"t":"2026-10-19T14:10:00Z","v":1482,"vw":17.510017},{"c":17.565,"h":17.565,"l":17.54,"n":29,"o":17.54,"t":"2026-10-19T14:15:00Z","v":537,"vw":17.548159},{"c":17.53,"h":17.56,"l":17.53,"n":49,"o":17.56,"t":"2026-10-19T14:20:00Z","v":874,"vw":17.55},{"c":17.51,"h":17.51,"l":17.49,"n":44,"o":17.49,"t":"2026-10-19T14:25:00Z","v":933,"vw":17.4975},{"c":17.5,"h":17.51,"l":17.5,"n":51,"o":17.51,"t":"2026-10-19T14:30:00Z","v":881,"vw":17.508},{"c":17.465,"h":17.48,"l":17.465,"n":20,"o":17.48,"t":"2026-10-19T14:35:00Z","v":523,"vw":17.47078},{"c":17.505,"h":17.52,"l":17.4401,"n":64,"o":17.4401,"t":"2026-10-19T14:40:00Z","v":1600,"vw":17.489675},{"c":17.59,"h":17.59,"l":17.53,"n":91,"o":17.53,"t":"2026-10-19T14:45:00Z","v":3517,"vw":17.556786},{"c":17.57,"h":17.6,"l":17.57,"n":25,"o":17.5925,"t":"2026-10-19T14:50:00Z","v":890,"vw":17.582974},{"c":17.57,"h":17.57,"l":17.56,"n":40,"o":17.56,"t":"2026-10-19T14:55:00Z","v":1193,"vw":17.568192},{"c":17.585,"h":17.59,"l":17.585,"n":18,"o":17.59,"t":"2026-10-19T15:05:00Z","v":541,"vw":17.586595},{"c":17.62,"h":17.62,"l":17.6,"n":41,"o":17.6,"t":"2026-10-19T15:10:00Z","v":1289,"vw":17.610846},{"c":17.655,"h":17.655,"l":17.625,"n":79,"o":17.63,"t":"2026-10-19T15:15:00Z","v":3587,"vw":17.634393},{"c":17.655,"h":17.655,"l":17.645,"n":52,"o":17.655,"t":"2026-10-19T15:20:00Z","v":1045,"vw":17.653333},{"c":17.69,"h":17.69,"l":17.66,"n":43,"o":17.66,"t":"2026-10-19T15:25:00Z","v":1071,"vw":17.671413},{"c":17.7,"h":17.7,"l":17.7,"n":14,"o":17.7,"t":"2026-10-19T15:30:00Z","v":166,"vw":17.7},{"c":17.74,"h":17.74,"l":17.71,"n":79,"o":17.71,"t":"2026-10-19T15:35:00Z","v":2073,"vw":17.72243},{"c":17.76,"h":17.765,"l":17.76,"n":21,"o":17.765,"t":"2026-10-19T15:40:00Z","v":269,"vw":17.7625},{"c":17.755,"h":17.76,"l":17.755,"n":32,"o":17.76,"t":"2026-10-19T15:45:00Z","v":699,"vw":17.759},{"c":17.805,"h":17.825,"l":17.75,"n":89,"o":17.75,"t":"2026-10-19T15:50:00Z","v":2860,"vw":17.773574},{"c":17.81,"h":17.815,"l":17.8,"n":57,"o":17.805,"t":"2026-10-19T15:55:00Z","v":940,"vw":17.806},{"c":17.78,"h":17.79,"l":17.76,"n":103,"o":17.79,"t":"2026-10-19T16:00:00Z","v":3709,"vw":17.76961},{"c":17.755,"h":17.755,"l":17.755,"n":17,"o":17.755,"t":"2026-10-19T16:05:00Z","v":757,"vw":17.755},{"c":17.74,"h":17.75,"l":17.74,"n":68,"o":17.74,"t":"2026-10-19T16:10:00Z","v":2211,"vw":17.744835},{"c":17.74,"h":17.77,"l":17.74,"n":75,"o":17.77,"t":"2026-10-19T16:15:00Z","v":2013,"vw":17.760214},{"c":17.74,"h":17.74,"l":17.74,"n":48,"o":17.74,"t":"2026-10-19T16:20:00Z","v":1142,"vw":17.74},{"c":17.735,"h":17.74,"l":17.735,"n":63,"o":17.735,"t":"2026-10-19T16:25:00Z","v":1961,"vw":17.738251},{"c":17.74,"h":17.74,"l":17.715,"n":71,"o":17.72,"t":"2026-10-19T16:30:00Z","v":1706,"vw":17.729965},{"c":17.75,"h":17.75,"l":17.745,"n":70,"o":17.745,"t":"2026-10-19T16:35:00Z","v":1532,"vw":17.747677},{"c":17.74,"h":17.75,"l":17.73,"n":54,"o":17.75,"t":"2026-10-19T16:40:00Z","v":1135,"vw":17.743334},{"c":17.745,"h":17.76,"l":17.74,"n":51,"o":17.76,"t":"2026-10-19T16:45:00Z","v":1311,"vw":17.751841},{"c":17.72,"h":17.73,"l":17.72,"n":24,"o":17.73,"t":"2026-10-19T16:50:00Z","v":895,"vw":17.726667},{"c":17.725,"h":17.725,"l":17.71,"n":36,"o":17.71,"t":"2026-10-19T16:55:00Z","v":787,"vw":17.722},{"c":17.72,"h":17.73,"l":17.72,"n":41,"o":17.72,"t":"2026-10-19T17:00:00Z","v":1500,"vw":17.725737},{"c":17.7,"h":17.735,"l":17.7,"n":88,"o":17.73,"t":"2026-10-19T17:05:00Z","v":3227,"vw":17.723826},{"c":17.73,"h":17.73,"l":17.7,"n":68,"o":17.7,"t":"2026-10-19T17:10:00Z","v":1524,"vw":17.709389},{"c":17.73,"h":17.735,"l":17.72,"n":62,"o":17.735,"t":"2026-10-19T17:20:00Z","v":1664,"vw":17.725132},{"c":17.75,"h":17.75,"l":17.74,"n":46,"o":17.74,"t":"2026-10-19T17:25:00Z","v":1215,"vw":17.744878},{"c":17.73,"h":17.76,"l":17.73,"n":52,"o":17.76,"t":"2026-10-19T17:30:00Z","v":1265,"vw":17.744286},{"c":17.745,"h":17.75,"l":17.745,"n":16,"o":17.75,"t":"2026-10-19T17:35:00Z","v":518,"vw":17.748168},{"c":17.745,"h":17.745,"l":17.745,"n":10,"o":17.745,"t":"2026-10-19T17:40:00Z","v":141,"vw":17.745},{"c":17.75,"h":17.75,"l":17.74,"n":46,"o":17.7484,"t":"2026-10-19T17:45:00Z","v":1666,"vw":17.748945},{"c":17.75,"h":17.75,"l":17.75,"n":9,"o":17.75,"t":"2026-10-19T17:50:00Z","v":224,"vw":17.75},{"c":17.76,"h":17.76,"l":17.75,"n":60,"o":17.76,"t":"2026-10-19T17:55:00Z","v":2040,"vw":17.758},{"c":17.745,"h":17.745,"l":17.745,"n":41,"o":17.745,"t":"2026-10-19T18:00:00Z","v":585,"vw":17.745},{"c":17.73,"h":17.73,"l":17.73,"n":38,"o":17.73,"t":"2026-10-19T18:05:00Z","v":932,"vw":17.73},{"c":17.72,"h":17.73,"l":17.72,"n":49,"o":17.73,"t":"2026-10-19T18:10:00Z","v":1832,"vw":17.723794},{"c":17.72,"h":17.73,"l":17.72,"n":43,"o":17.73,"t":"2026-10-19T18:15:00Z","v":1058,"vw":17.725472},{"c":17.7202,"h":17.73,"l":17.72,"n":87,"o":17.73,"t":"2026-10-19T18:20:00Z","v":3227,"vw":17.724279},{"c":17.7,"h":17.73,"l":17.7,"n":134,"o":17.73,"t":"2026-10-19T18:25:00Z","v":3260,"vw":17.714311},{"c":17.69,"h":17.7,"l":17.69,"n":36,"o":17.69,"t":"2026-10-19T18:30:00Z","v":663,"vw":17.695},{"c":17.695,"h":17.695,"l":17.695,"n":11,"o":17.695,"t":"2026-10-19T18:35:00Z","v":235,"vw":17.695},{"c":17.67,"h":17.68,"l":17.67,"n":71,"o":17.68,"t":"2026-10-19T18:40:00Z","v":2853,"vw":17.671106},{"c":17.67,"h":17.68,"l":17.67,"n":78,"o":17.68,"t":"2026-10-19T18:45:00Z","v":2114,"vw":17.675571},{"c":17.675,"h":17.675,"l":17.675,"n":16,"o":17.675,"t":"2026-10-19T18:50:00Z","v":256,"vw":17.675},{"c":17.67,"h":17.68,"l":17.67,"n":50,"o":17.68,"t":"2026-10-19T18:55:00Z","v":1626,"vw":17.670905},{"c":17.675,"h":17.69,"l":17.67,"n":66,"o":17.67,"t":"2026-10-19T19:00:00Z","v":3208,"vw":17.678986},{"c":17.68,"h":17.69,"l":17.68,"n":92,"o":17.69,"t":"2026-10-19T19:05:00Z","v":2205,"vw":17.683154},{"c":17.655,"h":17.67,"l":17.655,"n":54,"o":17.67,"t":"2026-10-19T19:10:00Z","v":1230,"vw":17.666429},{"c":17.66,"h":17.66,"l":17.645,"n":116,"o":17.65,"t":"2026-10-19T19:15:00Z","v":3419,"vw":17.650616},{"c":17.67,"h":17.67,"l":17.66,"n":61,"o":17.66,"t":"2026-10-19T19:20:00Z","v":1719,"vw":17.667405},{"c":17.675,"h":17.68,"l":17.67,"n":93,"o":17.67,"t":"2026-10-19T19:25:00Z","v":3893,"vw":17.673214},{"c":17.67,"h":17.685,"l":17.67,"n":109,"o":17.68,"t":"2026-10-19T19:30:00Z","v":3835,"vw":17.678406},{"c":17.68,"h":17.7,"l":17.655,"n":202,"o":17.665,"t":"2026-10-19T19:35:00Z","v":8983,"vw":17.673819},{"c":17.72,"h":17.72,"l":17.68,"n":105,"o":17.68,"t":"2026-10-19T19:40:00Z","v":4527,"vw":17.689458},{"c":17.7,"h":17.71,"l":17.7,"n":51,"o":17.71,"t":"2026-10-19T19:45:00Z","v":1356,"vw":17.705475},{"c":17.66,"h":17.7,"l":17.65,"n":235,"o":17.7,"t":"2026-10-19T19:50:00Z","v":9257,"vw":17.673459},{"c":17.65,"h":17.66,"l":17.6226,"n":681,"o":17.66,"t":"2026-10-19T19:55:00Z","v":25575,"vw":17.641991},{"c":17.63,"h":17.63,"l":17.63,"n":23,"o":17.63,"t":"2026-10-19T20:00:00Z","v":68652,"vw":17.63},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-10-20T11:20:00Z","v":204,"vw":17.7},{"c":17.7,"h":17.77,"l":17.7,"n":37,"o":17.74,"t":"2026-10-20T13:30:00Z","v":2981,"vw":17.74212},{"c":17.69,"h":17.745,"l":17.67,"n":51,"o":17.74,"t":"2026-10-20T13:35:00Z","v":2240,"vw":17.696897},{"c":17.7,"h":17.73,"l":17.68,"n":93,"o":17.73,"t":"2026-10-20T13:40:00Z","v":2578,"vw":17.704127},{"c":17.725,"h":17.725,"l":17.615,"n":150,"o":17.675,"t":"2026-10-20T13:45:00Z","v":9094,"vw":17.670465},{"c":17.735,"h":17.735,"l":17.735,"n":18,"o":17.735,"t":"2026-10-20T13:50:00Z","v":311,"vw":17.735},{"c":17.82,"h":17.84,"l":17.73,"n":73,"o":17.81,"t":"2026-10-20T13:55:00Z","v":2008,"vw":17.793539},{"c":17.83,"h":17.84,"l":17.83,"n":49,"o":17.835,"t":"2026-10-20T14:00:00Z","v":2698,"vw":17.835435},{"c":17.87,"h":17.915,"l":17.825,"n":37,"o":17.86,"t":"2026-10-20T14:05:00Z","v":2179,"vw":17.879303},{"c":17.86,"h":17.94,"l":17.85,"n":75,"o":17.94,"t":"2026-10-20T14:10:00Z","v":3579,"vw":17.8784},{"c":17.88,"h":17.89,"l":17.835,"n":30,"o":17.84,"t":"2026-10-20T14:15:00Z","v":1405,"vw":17.844616},{"c":17.88,"h":17.91,"l":17.83,"n":48,"o":17.835,"t":"2026-10-20T14:20:00Z","v":1520,"vw":17.8635},{"c":17.88,"h":17.91,"l":17.88,"n":51,"o":17.885,"t":"2026-10-20T14:25:00Z","v":1605,"vw":17.885577},{"c":17.925,"h":17.93,"l":17.88,"n":73,"o":17.88,"t":"2026-10-20T14:30:00Z","v":2683,"vw":17.903333},{"c":17.94,"h":17.94,"l":17.9,"n":70,"o":17.925,"t":"2026-10-20T14:35:00Z","v":2646,"vw":17.919375},{"c":17.96,"h":17.96,"l":17.91,"n":141,"o":17.94,"t":"2026-10-20T14:40:00Z","v":5699,"vw":17.925333},{"c":17.99,"h":18,"l":17.95,"n":128,"o":17.95,"t":"2026-10-20T14:45:00Z","v":3472,"vw":17.979813},{"c":18.03,"h":18.03,"l":18,"n":58,"o":18,"t":"2026-10-20T14:50:00Z","v":2091,"vw":18.005918},{"c":18.04,"h":18.05,"l":18.02,"n":81,"o":18.03,"t":"2026-10-20T14:55:00Z","v":2446,"vw":18.036737},{"c":17.98,"h":18.03,"l":17.98,"n":80,"o":18.03,"t":"2026-10-20T15:00:00Z","v":2242,"vw":18.007689},{"c":18,"h":18.05,"l":18,"n":94,"o":18.01,"t":"2026-10-20T15:05:00Z","v":4123,"vw":18.022248},{"c":17.96,"h":17.97,"l":17.96,"n":58,"o":17.97,"t":"2026-10-20T15:10:00Z","v":1027,"vw":17.963333},{"c":18.01,"h":18.02,"l":17.97,"n":110,"o":17.97,"t":"2026-10-20T15:15:00Z","v":2724,"vw":17.998473},{"c":18.02,"h":18.03,"l":17.98,"n":173,"o":18.01,"t":"2026-10-20T15:20:00Z","v":6701,"vw":18.011618},{"c":18.0222,"h":18.0222,"l":18.015,"n":44,"o":18.015,"t":"2026-10-20T15:25:00Z","v":957,"vw":18.0174},{"c":17.995,"h":18,"l":17.99,"n":75,"o":18,"t":"2026-10-20T15:30:00Z","v":1507,"vw":17.995},{"c":17.97,"h":18,"l":17.97,"n":47,"o":17.9801,"t":"2026-10-20T15:35:00Z","v":1388,"vw":17.978637},{"c":17.99,"h":17.99,"l":17.99,"n":35,"o":17.99,"t":"2026-10-20T15:40:00Z","v":1022,"vw":17.99},{"c":17.97,"h":17.99,"l":17.965,"n":38,"o":17.99,"t":"2026-10-20T15:45:00Z","v":1443,"vw":17.972143},{"c":17.96,"h":17.97,"l":17.94,"n":142,"o":17.97,"t":"2026-10-20T15:50:00Z","v":3620,"vw":17.951888},{"c":17.96,"h":17.97,"l":17.95,"n":56,"o":17.95,"t":"2026-10-20T15:55:00Z","v":1024,"vw":17.955},{"c":17.97,"h":17.98,"l":17.96,"n":24,"o":17.98,"t":"2026-10-20T16:00:00Z","v":616,"vw":17.966},{"c":18.01,"h":18.02,"l":17.97,"n":181,"o":17.97,"t":"2026-10-20T16:05:00Z","v":8141,"vw":18.002878},{"c":18.01,"h":18.02,"l":18.01,"n":43,"o":18.01,"t":"2026-10-20T16:10:00Z","v":1407,"vw":18.011026},{"c":17.99,"h":18.015,"l":17.99,"n":78,"o":18.015,"t":"2026-10-20T16:15:00Z","v":2604,"vw":18.005},{"c":17.99,"h":17.99,"l":17.97,"n":71,"o":17.97,"t":"2026-10-20T16:20:00Z","v":2974,"vw":17.980852},{"c":18.03,"h":18.03,"l":18.01,"n":46,"o":18.01,"t":"2026-10-20T16:25:00Z","v":2248,"vw":18.021324},{"c":18.02,"h":18.03,"l":18.02,"n":18,"o":18.03,"t":"2026-10-20T16:30:00Z","v":620,"vw":18.022},{"c":18.05,"h":18.05,"l":18.0298,"n":77,"o":18.0298,"t":"2026-10-20T16:35:00Z","v":3435,"vw":18.036436},{"c":18.06,"h":18.06,"l":18.05,"n":40,"o":18.05,"t":"2026-10-20T16:40:00Z","v":1073,"vw":18.054163},{"c":18.052,"h":18.052,"l":18.05,"n":34,"o":18.05,"t":"2026-10-20T16:45:00Z","v":1053,"vw":18.0504},{"c":18.05,"h":18.06,"l":18.04,"n":59,"o":18.05,"t":"2026-10-20T16:50:00Z","v":2154,"vw":18.054615},{"c":18.06,"h":18.07,"l":18.05,"n":103,"o":18.05,"t":"2026-10-20T16:55:00Z","v":3145,"vw":18.061945},{"c":18.07,"h":18.07,"l":18.06,"n":30,"o":18.07,"t":"2026-10-20T17:00:00Z","v":2075,"vw":18.066607},{"c":18.075,"h":18.08,"l":18.07,"n":165,"o":18.08,"t":"2026-10-20T17:05:00Z","v":5539,"vw":18.076449},{"c":18.12,"h":18.13,"l":18.09,"n":103,"o":18.09,"t":"2026-10-20T17:10:00Z","v":4823,"vw":18.10593},{"c":18.195,"h":18.195,"l":18.12,"n":83,"o":18.12,"t":"2026-10-20T17:20:00Z","v":4267,"vw":18.15334},{"c":18.245,"h":18.28,"l":18.23,"n":97,"o":18.23,"t":"2026-10-20T17:25:00Z","v":4719,"vw":18.236676},{"c":18.24,"h":18.28,"l":18.21,"n":96,"o":18.28,"t":"2026-10-20T17:30:00Z","v":2794,"vw":18.246749},{"c":18.245,"h":18.28,"l":18.245,"n":59,"o":18.245,"t":"2026-10-20T17:35:00Z","v":1358,"vw":18.252},{"c":18.255,"h":18.27,"l":18.245,"n":46,"o":18.245,"t":"2026-10-20T17:40:00Z","v":1662,"vw":18.2525},{"c":18.26,"h":18.27,"l":18.255,"n":59,"o":18.255,"t":"2026-10-20T17:45:00Z","v":1876,"vw":18.262308},{"c":18.26,"h":18.26,"l":18.26,"n":33,"o":18.26,"t":"2026-10-20T17:50:00Z","v":793,"vw":18.26},{"c":18.265,"h":18.28,"l":18.26,"n":53,"o":18.26,"t":"2026-10-20T17:55:00Z","v":2759,"vw":18.274},{"c":18.32,"h":18.32,"l":18.28,"n":74,"o":18.28,"t":"2026-10-20T18:00:00Z","v":2539,"vw":18.302495},{"c":18.32,"h":18.32,"l":18.3,"n":109,"o":18.32,"t":"2026-10-20T18:05:00Z","v":4307,"vw":18.306578},{"c":18.32,"h":18.32,"l":18.31,"n":32,"o":18.32,"t":"2026-10-20T18:10:00Z","v":1154,"vw":18.315833},{"c":18.31,"h":18.32,"l":18.31,"n":94,"o":18.31,"t":"2026-10-20T18:15:00Z","v":2826,"vw":18.310968},{"c":18.33,"h":18.33,"l":18.3,"n":103,"o":18.31,"t":"2026-10-20T18:20:00Z","v":3998,"vw":18.310588},{"c":18.32,"h":18.32,"l":18.32,"n":33,"o":18.32,"t":"2026-10-20T18:25:00Z","v":917,"vw":18.32},{"c":18.33,"h":18.3325,"l":18.3,"n":84,"o":18.32,"t":"2026-10-20T18:30:00Z","v":2861,"vw":18.316603},{"c":18.32,"h":18.34,"l":18.31,"n":49,"o":18.34,"t":"2026-10-20T18:35:00Z","v":2478,"vw":18.320264},{"c":18.315,"h":18.32,"l":18.31,"n":48,"o":18.32,"t":"2026-10-20T18:40:00Z","v":2176,"vw":18.315401},{"c":18.32,"h":18.33,"l":18.315,"n":43,"o":18.322,"t":"2026-10-20T18:45:00Z","v":2075,"vw":18.320756},{"c":18.31,"h":18.32,"l":18.3,"n":138,"o":18.32,"t":"2026-10-20T18:50:00Z","v":5313,"vw":18.31},{"c":18.325,"h":18.325,"l":18.325,"n":9,"o":18.325,"t":"2026-10-20T18:55:00Z","v":320,"vw":18.325},{"c":18.37,"h":18.3799,"l":18.34,"n":102,"o":18.34,"t":"2026-10-20T19:00:00Z","v":4150,"vw":18.344171},{"c":18.32,"h":18.36,"l":18.32,"n":156,"o":18.36,"t":"2026-10-20T19:05:00Z","v":7095,"vw":18.334644},{"c":18.275,"h":18.32,"l":18.26,"n":197,"o":18.32,"t":"2026-10-20T19:10:00Z","v":25312,"vw":18.306107},{"c":18.275,"h":18.29,"l":18.27,"n":115,"o":18.27,"t":"2026-10-20T19:15:00Z","v":4632,"vw":18.279578},{"c":18.24,"h":18.275,"l":18.23,"n":100,"o":18.275,"t":"2026-10-20T19:20:00Z","v":4227,"vw":18.246897},{"c":18.235,"h":18.25,"l":18.22,"n":199,"o":18.23,"t":"2026-10-20T19:25:00Z","v":10570,"vw":18.228226},{"c":18.285,"h":18.298,"l":18.25,"n":162,"o":18.25,"t":"2026-10-20T19:30:00Z","v":13320,"vw":18.281088},{"c":18.295,"h":18.3,"l":18.27,"n":150,"o":18.29,"t":"2026-10-20T19:35:00Z","v":9408,"vw":18.28674},{"c":18.34,"h":18.34,"l":18.29,"n":189,"o":18.295,"t":"2026-10-20T19:40:00Z","v":8837,"vw":18.302836},{"c":18.315,"h":18.3499,"l":18.31,"n":133,"o":18.345,"t":"2026-10-20T19:45:00Z","v":9226,"vw":18.320691},{"c":18.31,"h":18.31,"l":18.28,"n":304,"o":18.3,"t":"2026-10-20T19:50:00Z","v":20361,"vw":18.293452},{"c":18.26,"h":18.305,"l":18.24,"n":761,"o":18.3,"t":"2026-10-20T19:55:00Z","v":52110,"vw":18.274088},{"c":18.25,"h":18.25,"l":18.25,"n":14,"o":18.25,"t":"2026-10-20T20:00:00Z","v":82315,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-21T12:40:00Z","v":100,"vw":18.25},{"c":18.19,"h":18.25,"l":18.19,"n":6,"o":18.25,"t":"2026-10-21T13:30:00Z","v":2861,"vw":18.243599},{"c":18.23,"h":18.3,"l":18.14,"n":123,"o":18.21,"t":"2026-10-21T13:35:00Z","v":11202,"vw":18.222989},{"c":18.22,"h":18.32,"l":18.2,"n":156,"o":18.23,"t":"2026-10-21T13:40:00Z","v":10457,"vw":18.26691},{"c":18.28,"h":18.28,"l":18.2,"n":80,"o":18.212,"t":"2026-10-21T13:45:00Z","v":5554,"vw":18.222689},{"c":18.29,"h":18.3,"l":18.29,"n":77,"o":18.3,"t":"2026-10-21T13:55:00Z","v":2050,"vw":18.296364},{"c":18.25,"h":18.26,"l":18.25,"n":26,"o":18.26,"t":"2026-10-21T14:00:00Z","v":941,"vw":18.257778},{"c":18.3025,"h":18.325,"l":18.295,"n":70,"o":18.3,"t":"2026-10-21T14:05:00Z","v":6185,"vw":18.301302},{"c":18.4,"h":18.4,"l":18.33,"n":132,"o":18.33,"t":"2026-10-21T14:10:00Z","v":9028,"vw":18.347123},{"c":18.41,"h":18.41,"l":18.4,"n":34,"o":18.4,"t":"2026-10-21T14:15:00Z","v":1082,"vw":18.408565},{"c":18.45,"h":18.45,"l":18.4,"n":121,"o":18.4343,"t":"2026-10-21T14:20:00Z","v":7100,"vw":18.414491},{"c":18.41,"h":18.47,"l":18.41,"n":61,"o":18.45,"t":"2026-10-21T14:25:00Z","v":2090,"vw":18.44128},{"c":18.37,"h":18.4,"l":18.37,"n":21,"o":18.4,"t":"2026-10-21T14:30:00Z","v":1677,"vw":18.3893},{"c":18.43,"h":18.43,"l":18.4,"n":31,"o":18.4,"t":"2026-10-21T14:35:00Z","v":1269,"vw":18.415714},{"c":18.43,"h":18.45,"l":18.43,"n":65,"o":18.44,"t":"2026-10-21T14:40:00Z","v":1644,"vw":18.440459},{"c":18.41,"h":18.42,"l":18.41,"n":41,"o":18.42,"t":"2026-10-21T14:45:00Z","v":726,"vw":18.416667},{"c":18.45,"h":18.45,"l":18.43,"n":46,"o":18.43,"t":"2026-10-21T14:50:00Z","v":1126,"vw":18.44},{"c":18.44,"h":18.46,"l":18.43,"n":61,"o":18.43,"t":"2026-10-21T14:55:00Z","v":5092,"vw":18.45054},{"c":18.5,"h":18.5,"l":18.45,"n":78,"o":18.455,"t":"2026-10-21T15:00:00Z","v":3218,"vw":18.466501},{"c":18.48,"h":18.51,"l":18.48,"n":55,"o":18.505,"t":"2026-10-21T15:05:00Z","v":2530,"vw":18.494276},{"c":18.495,"h":18.51,"l":18.495,"n":22,"o":18.51,"t":"2026-10-21T15:10:00Z","v":806,"vw":18.5025},{"c":18.46,"h":18.48,"l":18.46,"n":62,"o":18.48,"t":"2026-10-21T15:15:00Z","v":1378,"vw":18.475},{"c":18.455,"h":18.455,"l":18.455,"n":14,"o":18.455,"t":"2026-10-21T15:20:00Z","v":338,"vw":18.455},{"c":18.48,"h":18.49,"l":18.46,"n":111,"o":18.46,"t":"2026-10-21T15:25:00Z","v":3472,"vw":18.471875},{"c":18.48,"h":18.48,"l":18.47,"n":43,"o":18.47,"t":"2026-10-21T15:30:00Z","v":1199,"vw":18.47322},{"c":18.495,"h":18.51,"l":18.49,"n":84,"o":18.5,"t":"2026-10-21T15:35:00Z","v":12620,"vw":18.498109},{"c":18.495,"h":18.495,"l":18.495,"n":12,"o":18.495,"t":"2026-10-21T15:40:00Z","v":284,"vw":18.495},{"c":18.52,"h":18.52,"l":18.495,"n":140,"o":18.495,"t":"2026-10-21T15:45:00Z","v":7939,"vw":18.501904},{"c":18.52,"h":18.54,"l":18.52,"n":46,"o":18.54,"t":"2026-10-21T15:50:00Z","v":1164,"vw":18.528594},{"c":18.535,"h":18.535,"l":18.535,"n":7,"o":18.535,"t":"2026-10-21T15:55:00Z","v":629,"vw":18.535},{"c":18.51,"h":18.535,"l":18.51,"n":188,"o":18.52,"t":"2026-10-21T16:00:00Z","v":7833,"vw":18.521987},{"c":18.515,"h":18.515,"l":18.515,"n":12,"o":18.515,"t":"2026-10-21T16:05:00Z","v":515,"vw":18.515},{"c":18.51,"h":18.51,"l":18.5,"n":35,"o":18.5,"t":"2026-10-21T16:10:00Z","v":916,"vw":18.503789},{"c":18.49,"h":18.5,"l":18.49,"n":27,"o":18.5,"t":"2026-10-21T16:15:00Z","v":689,"vw":18.495},{"c":18.5,"h":18.5,"l":18.49,"n":68,"o":18.495,"t":"2026-10-21T16:20:00Z","v":3132,"vw":18.498695},{"c":18.5,"h":18.51,"l":18.5,"n":53,"o":18.51,"t":"2026-10-21T16:25:00Z","v":3195,"vw":18.5058},{"c":18.53,"h":18.54,"l":18.515,"n":94,"o":18.52,"t":"2026-10-21T16:30:00Z","v":9748,"vw":18.521409},{"c":18.58,"h":18.62,"l":18.54,"n":117,"o":18.55,"t":"2026-10-21T16:35:00Z","v":5764,"vw":18.586324},{"c":18.61,"h":18.61,"l":18.605,"n":21,"o":18.605,"t":"2026-10-21T16:40:00Z","v":682,"vw":18.608889},{"c":18.65,"h":18.65,"l":18.61,"n":64,"o":18.61,"t":"2026-10-21T16:45:00Z","v":1286,"vw":18.632444},{"c":18.73,"h":18.74,"l":18.685,"n":63,"o":18.685,"t":"2026-10-21T16:50:00Z","v":2484,"vw":18.718588},{"c":18.735,"h":18.75,"l":18.73,"n":40,"o":18.73,"t":"2026-10-21T16:55:00Z","v":1277,"vw":18.738113},{"c":18.73,"h":18.73,"l":18.71,"n":46,"o":18.72,"t":"2026-10-21T17:00:00Z","v":1900,"vw":18.715821},{"c":18.71,"h":18.71,"l":18.71,"n":30,"o":18.71,"t":"2026-10-21T17:05:00Z","v":771,"vw":18.71},{"c":18.72,"h":18.72,"l":18.72,"n":17,"o":18.72,"t":"2026-10-21T17:10:00Z","v":296,"vw":18.72},{"c":18.7367,"h":18.75,"l":18.73,"n":116,"o":18.73,"t":"2026-10-21T17:15:00Z","v":4696,"vw":18.73693},{"c":18.759,"h":18.759,"l":18.75,"n":17,"o":18.75,"t":"2026-10-21T17:20:00Z","v":422,"vw":18.756},{"c":18.75,"h":18.75,"l":18.75,"n":21,"o":18.75,"t":"2026-10-21T17:25:00Z","v":638,"vw":18.75},{"c":18.7189,"h":18.745,"l":18.7189,"n":74,"o":18.74,"t":"2026-10-21T17:30:00Z","v":3524,"vw":18.727001},{"c":18.74,"h":18.74,"l":18.74,"n":13,"o":18.74,"t":"2026-10-21T17:35:00Z","v":196,"vw":18.74},{"c":18.77,"h":18.785,"l":18.76,"n":111,"o":18.76,"t":"2026-10-21T17:40:00Z","v":3131,"vw":18.769231},{"c":18.75,"h":18.77,"l":18.75,"n":52,"o":18.77,"t":"2026-10-21T17:45:00Z","v":1094,"vw":18.760798},{"c":18.76,"h":18.76,"l":18.75,"n":35,"o":18.75,"t":"2026-10-21T17:50:00Z","v":617,"vw":18.758},{"c":18.77,"h":18.78,"l":18.77,"n":70,"o":18.78,"t":"2026-10-21T17:55:00Z","v":1688,"vw":18.773549},{"c":18.79,"h":18.79,"l":18.77,"n":55,"o":18.7855,"t":"2026-10-21T18:00:00Z","v":2463,"vw":18.784575},{"c":18.785,"h":18.785,"l":18.78,"n":37,"o":18.78,"t":"2026-10-21T18:05:00Z","v":1129,"vw":18.780833},{"c":18.8,"h":18.82,"l":18.78,"n":151,"o":18.785,"t":"2026-10-21T18:15:00Z","v":9985,"vw":18.805233},{"c":18.78,"h":18.79,"l":18.78,"n":48,"o":18.79,"t":"2026-10-21T18:20:00Z","v":1162,"vw":18.786667},{"c":18.78,"h":18.78,"l":18.78,"n":30,"o":18.78,"t":"2026-10-21T18:25:00Z","v":752,"vw":18.78},{"c":18.825,"h":18.825,"l":18.77,"n":61,"o":18.8,"t":"2026-10-21T18:30:00Z","v":1727,"vw":18.789366},{"c":18.795,"h":18.825,"l":18.79,"n":49,"o":18.825,"t":"2026-10-21T18:35:00Z","v":1368,"vw":18.808333},{"c":18.8,"h":18.8,"l":18.795,"n":28,"o":18.795,"t":"2026-10-21T18:40:00Z","v":374,"vw":18.798333},{"c":18.74,"h":18.785,"l":18.74,"n":130,"o":18.785,"t":"2026-10-21T18:45:00Z","v":3684,"vw":18.763636},{"c":18.77,"h":18.77,"l":18.74,"n":90,"o":18.74,"t":"2026-10-21T18:50:00Z","v":1861,"vw":18.7515},{"c":18.7,"h":18.765,"l":18.67,"n":165,"o":18.765,"t":"2026-10-21T18:55:00Z","v":7352,"vw":18.69263},{"c":18.66,"h":18.705,"l":18.65,"n":111,"o":18.705,"t":"2026-10-21T19:00:00Z","v":2851,"vw":18.670865},{"c":18.655,"h":18.67,"l":18.64,"n":103,"o":18.66,"t":"2026-10-21T19:05:00Z","v":3336,"vw":18.658329},{"c":18.63,"h":18.64,"l":18.62,"n":69,"o":18.64,"t":"2026-10-21T19:10:00Z","v":2358,"vw":18.63},{"c":18.68,"h":18.685,"l":18.64,"n":92,"o":18.64,"t":"2026-10-21T19:15:00Z","v":2296,"vw":18.666807},{"c":18.6999,"h":18.6999,"l":18.69,"n":57,"o":18.695,"t":"2026-10-21T19:20:00Z","v":1719,"vw":18.696182},{"c":18.72,"h":18.735,"l":18.71,"n":132,"o":18.715,"t":"2026-10-21T19:25:00Z","v":2265,"vw":18.720417},{"c":18.75,"h":18.75,"l":18.71,"n":136,"o":18.71,"t":"2026-10-21T19:30:00Z","v":4193,"vw":18.729974},{"c":18.775,"h":18.775,"l":18.74,"n":110,"o":18.74,"t":"2026-10-21T19:35:00Z","v":3197,"vw":18.763616},{"c":18.7678,"h":18.775,"l":18.76,"n":139,"o":18.775,"t":"2026-10-21T19:40:00Z","v":5009,"vw":18.770798},{"c":18.7752,"h":18.7899,"l":18.765,"n":146,"o":18.77,"t":"2026-10-21T19:45:00Z","v":6423,"vw":18.779256},{"c":18.85,"h":18.91,"l":18.76,"n":678,"o":18.76,"t":"2026-10-21T19:50:00Z","v":74073,"vw":18.852447},{"c":18.88,"h":18.92,"l":18.86,"n":782,"o":18.87,"t":"2026-10-21T19:55:00Z","v":36073,"vw":18.899312},{"c":18.87,"h":18.87,"l":18.87,"n":27,"o":18.87,"t":"2026-10-21T20:00:00Z","v":82501,"vw":18.87},{"c":18.97,"h":19,"l":18.81,"n":96,"o":18.81,"t":"2026-10-22T13:30:00Z","v":9263,"vw":18.903307},{"c":18.975,"h":18.98,"l":18.97,"n":29,"o":18.98,"t":"2026-10-22T13:35:00Z","v":1774,"vw":18.975455},{"c":19.035,"h":19.045,"l":18.98,"n":40,"o":18.98,"t":"2026-10-22T13:40:00Z","v":1415,"vw":19.01743},{"c":18.965,"h":19.02,"l":18.965,"n":72,"o":19,"t":"2026-10-22T13:45:00Z","v":4485,"vw":18.997877},{"c":18.895,"h":18.97,"l":18.8701,"n":40,"o":18.97,"t":"2026-10-22T13:50:00Z","v":1162,"vw":18.914401},{"c":18.85,"h":18.88,"l":18.84,"n":72,"o":18.86,"t":"2026-10-22T14:00:00Z","v":1887,"vw":18.855},{"c":18.78,"h":18.82,"l":18.772,"n":54,"o":18.82,"t":"2026-10-22T14:05:00Z","v":3170,"vw":18.78816},{"c":18.78,"h":18.81,"l":18.78,"n":66,"o":18.78,"t":"2026-10-22T14:10:00Z","v":2017,"vw":18.796457},{"c":18.73,"h":18.75,"l":18.73,"n":20,"o":18.75,"t":"2026-10-22T14:15:00Z","v":504,"vw":18.744286},{"c":18.73,"h":18.73,"l":18.7,"n":16,"o":18.7,"t":"2026-10-22T14:20:00Z","v":615,"vw":18.72},{"c":18.665,"h":18.72,"l":18.622,"n":30,"o":18.72,"t":"2026-10-22T14:25:00Z","v":1946,"vw":18.689321},{"c":18.62,"h":18.635,"l":18.62,"n":28,"o":18.62,"t":"2026-10-22T14:30:00Z","v":1309,"vw":18.621648},{"c":18.6,"h":18.62,"l":18.6,"n":43,"o":18.61,"t":"2026-10-22T14:35:00Z","v":867,"vw":18.608505},{"c":18.81,"h":18.81,"l":18.64,"n":173,"o":18.64,"t":"2026-10-22T14:40:00Z","v":7958,"vw":18.703605},{"c":18.79,"h":18.8,"l":18.79,"n":15,"o":18.8,"t":"2026-10-22T14:45:00Z","v":501,"vw":18.796667},{"c":18.86,"h":18.87,"l":18.81,"n":50,"o":18.81,"t":"2026-10-22T14:50:00Z","v":1423,"vw":18.842247},{"c":18.95,"h":18.95,"l":18.88,"n":56,"o":18.88,"t":"2026-10-22T14:55:00Z","v":3347,"vw":18.942426},{"c":18.945,"h":18.96,"l":18.935,"n":63,"o":18.94,"t":"2026-10-22T15:00:00Z","v":1485,"vw":18.94499},{"c":18.985,"h":18.985,"l":18.945,"n":24,"o":18.945,"t":"2026-10-22T15:05:00Z","v":361,"vw":18.965},{"c":19.02,"h":19.02,"l":18.98,"n":81,"o":18.99,"t":"2026-10-22T15:10:00Z","v":4733,"vw":19.014459},{"c":19.18,"h":19.2,"l":19,"n":252,"o":19.01,"t":"2026-10-22T15:15:00Z","v":34929,"vw":19.156239},{"c":19.23,"h":19.31,"l":19.19,"n":402,"o":19.19,"t":"2026-10-22T15:20:00Z","v":121968,"vw":19.259288},{"c":19.17,"h":19.237,"l":19.155,"n":237,"o":19.21,"t":"2026-10-22T15:25:00Z","v":26424,"vw":19.192584},{"c":19.245,"h":19.265,"l":19,"n":295,"o":19.15,"t":"2026-10-22T15:30:00Z","v":39129,"vw":19.114449},{"c":19.27,"h":19.28,"l":19.23,"n":121,"o":19.25,"t":"2026-10-22T15:35:00Z","v":13953,"vw":19.251928},{"c":19.2451,"h":19.29,"l":19.2101,"n":63,"o":19.29,"t":"2026-10-22T15:40:00Z","v":3528,"vw":19.245889},{"c":19.265,"h":19.2687,"l":19.22,"n":124,"o":19.22,"t":"2026-10-22T15:45:00Z","v":32767,"vw":19.254267},{"c":19.305,"h":19.36,"l":19.28,"n":241,"o":19.28,"t":"2026-10-22T15:50:00Z","v":31691,"vw":19.317234},{"c":19.345,"h":19.36,"l":19.3,"n":89,"o":19.3,"t":"2026-10-22T15:55:00Z","v":5009,"vw":19.32625},{"c":19.4083,"h":19.4083,"l":19.25,"n":337,"o":19.36,"t":"2026-10-22T16:00:00Z","v":56840,"vw":19.311984},{"c":19.425,"h":19.45,"l":19.37,"n":88,"o":19.38,"t":"2026-10-22T16:05:00Z","v":7884,"vw":19.421666},{"c":19.44,"h":19.4754,"l":19.4,"n":268,"o":19.4002,"t":"2026-10-22T16:10:00Z","v":22069,"vw":19.454442},{"c":19.415,"h":19.45,"l":19.41,"n":220,"o":19.43,"t":"2026-10-22T16:15:00Z","v":11642,"vw":19.427312},{"c":19.43,"h":19.43,"l":19.39,"n":156,"o":19.4,"t":"2026-10-22T16:20:00Z","v":11542,"vw":19.396123},{"c":19.375,"h":19.44,"l":19.36,"n":166,"o":19.42,"t":"2026-10-22T16:25:00Z","v":12158,"vw":19.412768},{"c":19.29,"h":19.37,"l":19.29,"n":73,"o":19.37,"t":"2026-10-22T16:30:00Z","v":2747,"vw":19.319689},{"c":19.28,"h":19.285,"l":19.245,"n":92,"o":19.27,"t":"2026-10-22T16:35:00Z","v":7805,"vw":19.269484},{"c":19.25,"h":19.265,"l":19.235,"n":124,"o":19.265,"t":"2026-10-22T16:40:00Z","v":9697,"vw":19.246182},{"c":19.2,"h":19.26,"l":19.1552,"n":122,"o":19.26,"t":"2026-10-22T16:45:00Z","v":7063,"vw":19.196863},{"c":19.21,"h":19.25,"l":19.18,"n":137,"o":19.2,"t":"2026-10-22T16:50:00Z","v":11421,"vw":19.221056},{"c":19.2843,"h":19.2843,"l":19.23,"n":51,"o":19.24,"t":"2026-10-22T16:55:00Z","v":1519,"vw":19.250668},{"c":19.195,"h":19.285,"l":19.195,"n":111,"o":19.285,"t":"2026-10-22T17:00:00Z","v":4177,"vw":19.236943},{"c":19.22,"h":19.225,"l":19.195,"n":43,"o":19.195,"t":"2026-10-22T17:05:00Z","v":667,"vw":19.214062},{"c":19.22,"h":19.22,"l":19.1885,"n":74,"o":19.1885,"t":"2026-10-22T17:10:00Z","v":5361,"vw":19.199638},{"c":19.17,"h":19.2,"l":19.17,"n":103,"o":19.2,"t":"2026-10-22T17:15:00Z","v":5799,"vw":19.179535},{"c":19.15,"h":19.16,"l":19.145,"n":78,"o":19.15,"t":"2026-10-22T17:20:00Z","v":5830,"vw":19.15018},{"c":19.1499,"h":19.1499,"l":19.095,"n":60,"o":19.13,"t":"2026-10-22T17:25:00Z","v":1459,"vw":19.127189},{"c":19.11,"h":19.13,"l":19.1,"n":68,"o":19.1,"t":"2026-10-22T17:30:00Z","v":1629,"vw":19.1125},{"c":19.115,"h":19.12,"l":19.09,"n":97,"o":19.09,"t":"2026-10-22T17:40:00Z","v":2717,"vw":19.105569},{"c":19.15,"h":19.18,"l":19.135,"n":181,"o":19.135,"t":"2026-10-22T17:45:00Z","v":17000,"vw":19.151699},{"c":19.145,"h":19.15,"l":19.13,"n":124,"o":19.15,"t":"2026-10-22T17:50:00Z","v":7375,"vw":19.145429},{"c":19.155,"h":19.155,"l":19.15,"n":32,"o":19.15,"t":"2026-10-22T17:55:00Z","v":1448,"vw":19.151976},{"c":19.125,"h":19.155,"l":19.06,"n":209,"o":19.155,"t":"2026-10-22T18:00:00Z","v":15411,"vw":19.08232},{"c":19.2,"h":19.2,"l":19.12,"n":109,"o":19.122,"t":"2026-10-22T18:05:00Z","v":5083,"vw":19.171746},{"c":19.225,"h":19.225,"l":19.2,"n":76,"o":19.2,"t":"2026-10-22T18:10:00Z","v":1509,"vw":19.2175},{"c":19.24,"h":19.24,"l":19.2,"n":152,"o":19.202,"t":"2026-10-22T18:15:00Z","v":8066,"vw":19.213039},{"c":19.24,"h":19.26,"l":19.15,"n":135,"o":19.24,"t":"2026-10-22T18:20:00Z","v":16074,"vw":19.174566},{"c":19.17,"h":19.23,"l":19.13,"n":283,"o":19.23,"t":"2026-10-22T18:25:00Z","v":19993,"vw":19.154641},{"c":19.12,"h":19.17,"l":19.12,"n":129,"o":19.17,"t":"2026-10-22T18:30:00Z","v":8764,"vw":19.151272},{"c":19.105,"h":19.115,"l":19.095,"n":66,"o":19.115,"t":"2026-10-22T18:35:00Z","v":3366,"vw":19.103392},{"c":19.04,"h":19.11,"l":19.04,"n":114,"o":19.1,"t":"2026-10-22T18:40:00Z","v":4809,"vw":19.086406},{"c":19.01,"h":19.045,"l":19.01,"n":33,"o":19.045,"t":"2026-10-22T18:45:00Z","v":1076,"vw":19.039286},{"c":18.9701,"h":19.04,"l":18.9502,"n":221,"o":19.025,"t":"2026-10-22T18:50:00Z","v":10786,"vw":18.979602},{"c":18.96,"h":18.96,"l":18.96,"n":28,"o":18.96,"t":"2026-10-22T18:55:00Z","v":479,"vw":18.96},{"c":18.93,"h":18.96,"l":18.905,"n":150,"o":18.96,"t":"2026-10-22T19:00:00Z","v":8785,"vw":18.917714},{"c":18.905,"h":18.935,"l":18.9,"n":81,"o":18.935,"t":"2026-10-22T19:05:00Z","v":3028,"vw":18.914319},{"c":18.94,"h":18.94,"l":18.88,"n":117,"o":18.88,"t":"2026-10-22T19:10:00Z","v":4988,"vw":18.911336},{"c":19.15,"h":19.15,"l":18.935,"n":605,"o":18.935,"t":"2026-10-22T19:15:00Z","v":40396,"vw":19.064967},{"c":19.145,"h":19.1607,"l":19.14,"n":83,"o":19.15,"t":"2026-10-22T19:20:00Z","v":4408,"vw":19.145869},{"c":19.145,"h":19.15,"l":19.12,"n":185,"o":19.14,"t":"2026-10-22T19:25:00Z","v":11235,"vw":19.140875},{"c":19.075,"h":19.145,"l":19.065,"n":388,"o":19.145,"t":"2026-10-22T19:30:00Z","v":20175,"vw":19.11706},{"c":19.055,"h":19.1,"l":19.045,"n":292,"o":19.06,"t":"2026-10-22T19:35:00Z","v":18309,"vw":19.072349},{"c":19.07,"h":19.125,"l":19.055,"n":291,"o":19.055,"t":"2026-10-22T19:40:00Z","v":30231,"vw":19.077781},{"c":19.07,"h":19.09,"l":19.04,"n":222,"o":19.07,"t":"2026-10-22T19:45:00Z","v":10190,"vw":19.063348},{"c":19.12,"h":19.12,"l":19.06,"n":377,"o":19.0725,"t":"2026-10-22T19:50:00Z","v":18716,"vw":19.093061},{"c":19.215,"h":19.23,"l":19.095,"n":820,"o":19.12,"t":"2026-10-22T19:55:00Z","v":39281,"vw":19.168553},{"c":19.17,"h":19.21,"l":19.17,"n":14,"o":19.21,"t":"2026-10-22T20:00:00Z","v":112488,"vw":19.208739},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T21:20:00Z","v":5000,"vw":19.39},{"c":19.3795,"h":19.3795,"l":19.3795,"n":1,"o":19.3795,"t":"2026-10-22T21:55:00Z","v":1000,"vw":19.3795},{"c":19.38,"h":19.39,"l":19.35,"n":9,"o":19.35,"t":"2026-10-22T22:25:00Z","v":805,"vw":19.374746},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-22T22:40:00Z","v":100,"vw":19.35},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-22T22:50:00Z","v":122,"vw":19.39},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-22T23:10:00Z","v":200,"vw":19.5},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-22T23:35:00Z","v":586,"vw":19.33},{"c":19.09,"h":19.25,"l":18.945,"n":114,"o":19.03,"t":"2026-10-23T13:30:00Z","v":13420,"vw":19.106562},{"c":19.055,"h":19.165,"l":19.055,"n":122,"o":19.11,"t":"2026-10-23T13:35:00Z","v":8359,"vw":19.1245},{"c":19.065,"h":19.11,"l":19.01,"n":76,"o":19.01,"t":"2026-10-23T13:40:00Z","v":2792,"vw":19.087778},{"c":19.14,"h":19.14,"l":19.065,"n":182,"o":19.08,"t":"2026-10-23T13:45:00Z","v":15930,"vw":19.097962},{"c":19.395,"h":19.44,"l":19.11,"n":193,"o":19.145,"t":"2026-10-23T13:50:00Z","v":20647,"vw":19.267843},{"c":19.4,"h":19.49,"l":19.4,"n":57,"o":19.405,"t":"2026-10-23T13:55:00Z","v":4905,"vw":19.42589},{"c":19.43,"h":19.43,"l":19.42,"n":13,"o":19.42,"t":"2026-10-23T14:00:00Z","v":405,"vw":19.423333},{"c":19.43,"h":19.4591,"l":19.41,"n":105,"o":19.42,"t":"2026-10-23T14:05:00Z","v":12752,"vw":19.430256},{"c":19.4,"h":19.46,"l":19.4,"n":55,"o":19.43,"t":"2026-10-23T14:10:00Z","v":4836,"vw":19.445362},{"c":19.42,"h":19.42,"l":19.35,"n":48,"o":19.37,"t":"2026-10-23T14:15:00Z","v":3116,"vw":19.372169},{"c":19.36,"h":19.36,"l":19.36,"n":4,"o":19.36,"t":"2026-10-23T14:20:00Z","v":112,"vw":19.36},{"c":19.34,"h":19.34,"l":19.2725,"n":121,"o":19.3,"t":"2026-10-23T14:25:00Z","v":7325,"vw":19.300328},{"c":19.37,"h":19.37,"l":19.34,"n":47,"o":19.37,"t":"2026-10-23T14:30:00Z","v":3184,"vw":19.357757},{"c":19.505,"h":19.53,"l":19.375,"n":112,"o":19.375,"t":"2026-10-23T14:35:00Z","v":11197,"vw":19.47539},{"c":19.525,"h":19.54,"l":19.47,"n":68,"o":19.47,"t":"2026-10-23T14:40:00Z","v":5551,"vw":19.506093},{"c":19.65,"h":19.7,"l":19.52,"n":197,"o":19.52,"t":"2026-10-23T14:45:00Z","v":11675,"vw":19.650195},{"c":19.675,"h":19.68,"l":19.675,"n":40,"o":19.68,"t":"2026-10-23T14:50:00Z","v":1471,"vw":19.678684},{"c":19.8517,"h":19.865,"l":19.7,"n":242,"o":19.71,"t":"2026-10-23T14:55:00Z","v":14245,"vw":19.78851},{"c":19.85,"h":19.9,"l":19.82,"n":139,"o":19.84,"t":"2026-10-23T15:00:00Z","v":20662,"vw":19.870329},{"c":19.905,"h":19.92,"l":19.83,"n":162,"o":19.85,"t":"2026-10-23T15:05:00Z","v":16383,"vw":19.871695},{"c":19.925,"h":19.98,"l":19.86,"n":346,"o":19.86,"t":"2026-10-23T15:10:00Z","v":48603,"vw":19.932387},{"c":20.01,"h":20.06,"l":19.935,"n":232,"o":19.95,"t":"2026-10-23T15:15:00Z","v":19222,"vw":19.998375},{"c":19.9901,"h":20,"l":19.96,"n":117,"o":19.99,"t":"2026-10-23T15:20:00Z","v":7657,"vw":19.975072},{"c":20.065,"h":20.075,"l":20,"n":160,"o":20,"t":"2026-10-23T15:25:00Z","v":5482,"vw":20.031864},{"c":20.06,"h":20.06,"l":20.05,"n":48,"o":20.06,"t":"2026-10-23T15:30:00Z","v":2136,"vw":20.059425},{"c":20,"h":20.03,"l":19.92,"n":232,"o":20.03,"t":"2026-10-23T15:35:00Z","v":23619,"vw":19.959286},{"c":20.06,"h":20.06,"l":20.015,"n":63,"o":20.015,"t":"2026-10-23T15:40:00Z","v":5246,"vw":20.047489},{"c":20,"h":20.035,"l":20,"n":143,"o":20.0307,"t":"2026-10-23T15:45:00Z","v":10448,"vw":20.022894},{"c":20.115,"h":20.115,"l":20.03,"n":170,"o":20.03,"t":"2026-10-23T15:50:00Z","v":8218,"vw":20.076579},{"c":20.1158,"h":20.12,"l":20.115,"n":37,"o":20.115,"t":"2026-10-23T15:55:00Z","v":1414,"vw":20.11864},{"c":20.165,"h":20.18,"l":20.09,"n":238,"o":20.1,"t":"2026-10-23T16:00:00Z","v":11038,"vw":20.148674},{"c":20.175,"h":20.175,"l":20.13,"n":62,"o":20.13,"t":"2026-10-23T16:05:00Z","v":971,"vw":20.143},{"c":20.14,"h":20.21,"l":20.14,"n":119,"o":20.175,"t":"2026-10-23T16:10:00Z","v":6465,"vw":20.178847},{"c":20.16,"h":20.19,"l":20.145,"n":70,"o":20.145,"t":"2026-10-23T16:15:00Z","v":4443,"vw":20.161906},{"c":20.22,"h":20.22,"l":20.12,"n":114,"o":20.155,"t":"2026-10-23T16:20:00Z","v":4133,"vw":20.177201},{"c":20.095,"h":20.155,"l":20.0511,"n":34,"o":20.155,"t":"2026-10-23T16:25:00Z","v":5665,"vw":20.056915},{"c":20.07,"h":20.085,"l":19.96,"n":117,"o":20.05,"t":"2026-10-23T16:30:00Z","v":13914,"vw":20.03935},{"c":20.11,"h":20.14,"l":20.085,"n":99,"o":20.085,"t":"2026-10-23T16:35:00Z","v":3550,"vw":20.10875},{"c":20.115,"h":20.115,"l":20.09,"n":27,"o":20.11,"t":"2026-10-23T16:40:00Z","v":1769,"vw":20.10818}],"history":[{"c":15.2,"h":15.45,"l":15.17,"n":5070,"o":15.37,"t":"2024-10-21T04:00:00Z","v":189453,"vw":15.27656},{"c":15.01,"h":15.12,"l":14.98,"n":5582,"o":15.07,"t":"2024-10-22T04:00:00Z","v":183392,"vw":15.027003},{"c":14.47,"h":14.93,"l":14.44,"n":5367,"o":14.92,"t":"2024-10-23T04:00:00Z","v":151547,"vw":14.575919},{"c":14.46,"h":14.69,"l":14.28,"n":6340,"o":14.6,"t":"2024-10-24T04:00:00Z","v":245307,"vw":14.435124},{"c":14.58,"h":14.78,"l":14.49,"n":5809,"o":14.62,"t":"2024-10-25T04:00:00Z","v":180008,"vw":14.598173},{"c":14.66,"h":14.79,"l":14.4545,"n":6766,"o":14.67,"t":"2024-10-28T04:00:00Z","v":229839,"vw":14.634699},{"c":14.91,"h":14.98,"l":14.42,"n":6556,"o":14.55,"t":"2024-10-29T04:00:00Z","v":261072,"vw":14.809539},{"c":14.56,"h":15.01,"l":14.56,"n":5843,"o":14.79,"t":"2024-10-30T04:00:00Z","v":317589,"vw":14.712837},{"c":16.68,"h":17.73,"l":16.24,"n":23068,"o":16.75,"t":"2024-10-31T04:00:00Z","v":1839946,"vw":16.789451},{"c":16.18,"h":16.88,"l":15.9805,"n":11455,"o":16.87,"t":"2024-11-01T04:00:00Z","v":544650,"vw":16.252074},{"c":16.68,"h":17.2,"l":16.005,"n":10632,"o":16.005,"t":"2024-11-04T05:00:00Z","v":588604,"vw":16.773392},{"c":16.55,"h":16.75,"l":16.26,"n":9125,"o":16.54,"t":"2024-11-05T05:00:00Z","v":449585,"vw":16.511558},{"c":17.59,"h":17.64,"l":16.98,"n":9475,"o":17.19,"t":"2024-11-06T05:00:00Z","v":454645,"vw":17.424965},{"c":17.32,"h":17.58,"l":17.0936,"n":8908,"o":17.47,"t":"2024-11-07T05:00:00Z","v":339934,"vw":17.314588},{"c":17.42,"h":17.76,"l":17.1332,"n":7764,"o":17.28,"t":"2024-11-08T05:00:00Z","v":769087,"vw":17.464186},{"c":17.59,"h":17.81,"l":17.33,"n":9402,"o":17.46,"t":"2024-11-11T05:00:00Z","v":383546,"vw":17.578367},{"c":17.37,"h":17.62,"l":17.1,"n":8631,"o":17.62,"t":"2024-11-12T05:00:00Z","v":329643,"vw":17.291352},{"c":17.61,"h":17.89,"l":17.33,"n":7035,"o":17.46,"t":"2024-11-13T05:00:00Z","v":354735,"vw":17.672732},{"c":17.34,"h":17.7457,"l":17.12,"n":7090,"o":17.68,"t":"2024-11-14T05:00:00Z","v":365713,"vw":17.332427},{"c":16.72,"h":17.4,"l":16.7,"n":5770,"o":17.4,"t":"2024-11-15T05:00:00Z","v":264396,"vw":16.847988},{"c":16.83,"h":17.1299,"l":16.73,"n":6671,"o":16.86,"t":"2024-11-18T05:00:00Z","v":368095,"vw":16.916851},{"c":16.96,"h":17.02,"l":16.52,"n":5506,"o":16.63,"t":"2024-11-19T05:00:00Z","v":313954,"vw":16.893133},{"c":17.26,"h":17.38,"l":16.45,"n":7073,"o":16.91,"t":"2024-11-20T05:00:00Z","v":391381,"vw":17.045923},{"c":17.67,"h":17.87,"l":17,"n":6703,"o":17.28,"t":"2024-11-21T05:00:00Z","v":372807,"vw":17.675264},{"c":17.88,"h":17.98,"l":17.475,"n":7358,"o":17.72,"t":"2024-11-22T05:00:00Z","v":270993,"vw":17.828827},{"c":18.56,"h":18.7,"l":17.95,"n":7929,"o":17.99,"t":"2024-11-25T05:00:00Z","v":416176,"vw":18.438558},{"c":18.47,"h":18.66,"l":18.25,"n":7035,"o":18.55,"t":"2024-11-26T05:00:00Z","v":420139,"vw":18.47529},{"c":18.24,"h":18.63,"l":18.09,"n":7288,"o":18.49,"t":"2024-11-27T05:00:00Z","v":267159,"vw":18.305192},{"c":18.12,"h":18.5,"l":17.95,"n":3809,"o":18.3,"t":"2024-11-29T05:00:00Z","v":171647,"vw":18.132514},{"c":18.5,"h":18.75,"l":18.1,"n":11949,"o":18.1,"t":"2024-12-02T05:00:00Z","v":623482,"vw":18.516381},{"c":18.83,"h":19.08,"l":18.42,"n":10251,"o":18.45,"t":"2024-12-03T05:00:00Z","v":545813,"vw":18.752142},{"c":18.45,"h":18.99,"l":18.375,"n":9800,"o":18.8,"t":"2024-12-04T05:00:00Z","v":502186,"vw":18.650419},{"c":18.48,"h":18.67,"l":18.34,"n":5741,"o":18.49,"t":"2024-12-05T05:00:00Z","v":290981,"vw":18.486004},{"c":18.66,"h":18.83,"l":18.5,"n":5636,"o":18.5,"t":"2024-12-06T05:00:00Z","v":357289,"vw":18.67615},{"c":18.59,"h":18.95,"l":18.5,"n":7910,"o":18.85,"t":"2024-12-09T05:00:00Z","v":482272,"vw":18.692526},{"c":18.7,"h":19.092,"l":18.56,"n":10613,"o":18.57,"t":"2024-12-10T05:00:00Z","v":605983,"vw":18.851145},{"c":18.88,"h":19.09,"l":18.43,"n":8011,"o":18.89,"t":"2024-12-11T05:00:00Z","v":479479,"vw":18.781381},{"c":19.13,"h":19.28,"l":18.72,"n":5316,"o":18.75,"t":"2024-12-12T05:00:00Z","v":392305,"vw":19.086414},{"c":18.06,"h":19.1,"l":18.03,"n":6794,"o":19.1,"t":"2024-12-13T05:00:00Z","v":326282,"vw":18.295962},{"c":19.38,"h":19.58,"l":18.042,"n":12306,"o":18.42,"t":"2024-12-16T05:00:00Z","v":600804,"vw":19.263973},{"c":19.27,"h":19.5373,"l":19.175,"n":7835,"o":19.3,"t":"2024-12-17T05:00:00Z","v":408713,"vw":19.336438},{"c":18.02,"h":19.52,"l":17.84,"n":8347,"o":19.36,"t":"2024-12-18T05:00:00Z","v":405810,"vw":18.630666},{"c":18.08,"h":18.72,"l":18.04,"n":6810,"o":18.29,"t":"2024-12-19T05:00:00Z","v":306937,"vw":18.137395},{"c":18.25,"h":18.54,"l":17.52,"n":8242,"o":17.75,"t":"2024-12-20T05:00:00Z","v":854565,"vw":18.206816},{"c":18.41,"h":18.6391,"l":18.23,"n":6744,"o":18.3,"t":"2024-12-23T05:00:00Z","v":278758,"vw":18.440809},{"c":18.39,"h":18.6,"l":18.1,"n":2898,"o":18.52,"t":"2024-12-24T05:00:00Z","v":112447,"vw":18.405692},{"c":18.96,"h":18.97,"l":18.2,"n":6499,"o":18.31,"t":"2024-12-26T05:00:00Z","v":282705,"vw":18.746225},{"c":18.78,"h":18.86,"l":18.2633,"n":6021,"o":18.84,"t":"2024-12-27T05:00:00Z","v":308368,"vw":18.67502},{"c":18.76,"h":18.92,"l":18.3561,"n":6380,"o":18.59,"t":"2024-12-30T05:00:00Z","v":250432,"vw":18.705349},{"c":18.54,"h":18.95,"l":18.39,"n":4667,"o":18.87,"t":"2024-12-31T05:00:00Z","v":229975,"vw":18.590965},{"c":18.84,"h":19.19,"l":18.5201,"n":5679,"o":18.82,"t":"2025-01-02T05:00:00Z","v":321411,"vw":18.891814},{"c":19.14,"h":19.25,"l":18.74,"n":6648,"o":18.96,"t":"2025-01-03T05:00:00Z","v":258905,"vw":19.042478},{"c":18.75,"h":19.42,"l":18.73,"n":7827,"o":19.18,"t":"2025-01-06T05:00:00Z","v":352550,"vw":18.940227},{"c":18.47,"h":18.915,"l":18.01,"n":7393,"o":18.79,"t":"2025-01-07T05:00:00Z","v":400330,"vw":18.37859},{"c":18.5,"h":18.59,"l":18.08,"n":4452,"o":18.34,"t":"2025-01-08T05:00:00Z","v":237291,"vw":18.375816},{"c":18.28,"h":18.36,"l":18.01,"n":4990,"o":18.1,"t":"2025-01-10T05:00:00Z","v":259376,"vw":18.22426},{"c":18.49,"h":18.55,"l":18.16,"n":6759,"o":18.19,"t":"2025-01-13T05:00:00Z","v":357535,"vw":18.403919},{"c":18.83,"h":19.09,"l":18.57,"n":6275,"o":18.7,"t":"2025-01-14T05:00:00Z","v":238520,"vw":18.800601},{"c":19.16,"h":19.27,"l":18.91,"n":5288,"o":19.17,"t":"2025-01-15T05:00:00Z","v":296681,"vw":19.115549},{"c":19.07,"h":19.42,"l":19,"n":5128,"o":19.17,"t":"2025-01-16T05:00:00Z","v":256119,"vw":19.178977},{"c":18.93,"h":19.285,"l":18.83,"n":6305,"o":19.27,"t":"2025-01-17T05:00:00Z","v":394685,"vw":18.95763},{"c":18.92,"h":19.06,"l":18.625,"n":6917,"o":19.01,"t":"2025-01-21T05:00:00Z","v":625785,"vw":18.922737},{"c":19.09,"h":19.328,"l":18.86,"n":6908,"o":18.86,"t":"2025-01-22T05:00:00Z","v":455298,"vw":19.156219},{"c":19.71,"h":19.86,"l":18.85,"n":7517,"o":19,"t":"2025-01-23T05:00:00Z","v":468626,"vw":19.53546},{"c":19.4,"h":19.99,"l":19.37,"n":6487,"o":19.82,"t":"2025-01-24T05:00:00Z","v":331178,"vw":19.580236},{"c":18.57,"h":19.27,"l":18.27,"n":7562,"o":18.85,"t":"2025-01-27T05:00:00Z","v":441646,"vw":18.676304},{"c":19.935,"h":19.9465,"l":18.4412,"n":10119,"o":18.61,"t":"2025-01-28T05:00:00Z","v":681015,"vw":19.563476},{"c":19.32,"h":20.16,"l":19.1207,"n":7138,"o":20.04,"t":"2025-01-29T05:00:00Z","v":308561,"vw":19.42845},{"c":19.59,"h":19.88,"l":19.27,"n":7127,"o":19.27,"t":"2025-01-30T05:00:00Z","v":314257,"vw":19.596478},{"c":19.24,"h":19.74,"l":19.045,"n":8065,"o":19.58,"t":"2025-01-31T05:00:00Z","v":498794,"vw":19.3835},{"c":18.36,"h":19.05,"l":18.34,"n":8600,"o":18.71,"t":"2025-02-03T05:00:00Z","v":417845,"vw":18.562644},{"c":19.06,"h":19.08,"l":18.21,"n":6190,"o":18.31,"t":"2025-02-04T05:00:00Z","v":347228,"vw":18.824005},{"c":19.35,"h":19.37,"l":18.63,"n":8148,"o":19.09,"t":"2025-02-05T05:00:00Z","v":431246,"vw":19.120801},{"c":19.14,"h":19.67,"l":18.98,"n":8585,"o":19.42,"t":"2025-02-06T05:00:00Z","v":355170,"vw":19.198974},{"c":19.18,"h":19.51,"l":18.95,"n":5654,"o":19.3,"t":"2025-02-07T05:00:00Z","v":279285,"vw":19.189186},{"c":19.68,"h":19.78,"l":19.1,"n":7016,"o":19.31,"t":"2025-02-10T05:00:00Z","v":389727,"vw":19.542612},{"c":19.81,"h":19.93,"l":19.43,"n":8375,"o":19.51,"t":"2025-02-11T05:00:00Z","v":431378,"vw":19.753966},{"c":19.7,"h":19.7499,"l":19.32,"n":6375,"o":19.51,"t":"2025-02-12T05:00:00Z","v":268585,"vw":19.613709},{"c":20.23,"h":20.26,"l":19.35,"n":10546,"o":19.74,"t":"2025-02-13T05:00:00Z","v":497462,"vw":19.89536},{"c":20.2,"h":20.365,"l":19.9,"n":8683,"o":20.19,"t":"2025-02-14T05:00:00Z","v":434159,"vw":20.210933},{"c":19.8,"h":20.335,"l":19.375,"n":7785,"o":20.26,"t":"2025-02-18T05:00:00Z","v":401571,"vw":19.765033},{"c":18.81,"h":19.745,"l":18.31,"n":8000,"o":19.65,"t":"2025-02-19T05:00:00Z","v":467362,"vw":18.80411},{"c":18.23,"h":18.78,"l":17.82,"n":7408,"o":18.78,"t":"2025-02-20T05:00:00Z","v":426638,"vw":18.144609},{"c":17.18,"h":18.53,"l":16.965,"n":9009,"o":18.36,"t":"2025-02-21T05:00:00Z","v":573168,"vw":17.327652},{"c":17.04,"h":17.34,"l":16.65,"n":8916,"o":17.24,"t":"2025-02-24T05:00:00Z","v":491813,"vw":17.041936},{"c":16.35,"h":17.1,"l":16.32,"n":8263,"o":16.78,"t":"2025-02-25T05:00:00Z","v":589373,"vw":16.516059},{"c":16.6,"h":16.7892,"l":16.4099,"n":8397,"o":16.48,"t":"2025-02-26T05:00:00Z","v":515491,"vw":16.610416},{"c":16.22,"h":16.775,"l":16.14,"n":8579,"o":16.72,"t":"2025-02-27T05:00:00Z","v":479096,"vw":16.359359},{"c":16.04,"h":16.2,"l":14.55,"n":10443,"o":15.75,"t":"2025-02-28T05:00:00Z","v":740013,"vw":15.875039},{"c":16.42,"h":16.83,"l":16.005,"n":11061,"o":16.2,"t":"2025-03-03T05:00:00Z","v":611406,"vw":16.508921},{"c":16.54,"h":16.75,"l":15.77,"n":10250,"o":16.11,"t":"2025-03-04T05:00:00Z","v":575974,"vw":16.3861},{"c":16.67,"h":16.84,"l":16.0501,"n":9010,"o":16.44,"t":"2025-03-05T05:00:00Z","v":821859,"vw":16.631712},{"c":16.47,"h":16.8299,"l":16.3,"n":7350,"o":16.52,"t":"2025-03-06T05:00:00Z","v":410507,"vw":16.468181},{"c":16.72,"h":16.7599,"l":16.14,"n":6852,"o":16.48,"t":"2025-03-07T05:00:00Z","v":311022,"vw":16.584392},{"c":16.12,"h":16.405,"l":15.711,"n":8036,"o":16.26,"t":"2025-03-10T04:00:00Z","v":474876,"vw":16.086023},{"c":15.91,"h":16.55,"l":15.72,"n":8641,"o":16.16,"t":"2025-03-11T04:00:00Z","v":411968,"vw":15.925838},{"c":15.76,"h":16.13,"l":15.68,"n":7123,"o":16,"t":"2025-03-12T04:00:00Z","v":415322,"vw":15.861012},{"c":15.28,"h":15.71,"l":15.05,"n":8025,"o":15.64,"t":"2025-03-13T04:00:00Z","v":439770,"vw":15.301531},{"c":15.75,"h":15.765,"l":15.32,"n":6311,"o":15.47,"t":"2025-03-14T04:00:00Z","v":353583,"vw":15.65235},{"c":16.11,"h":16.35,"l":15.75,"n":9329,"o":15.78,"t":"2025-03-17T04:00:00Z","v":526494,"vw":16.076197},{"c":15.96,"h":16.065,"l":15.74,"n":6643,"o":15.96,"t":"2025-03-18T04:00:00Z","v":296203,"vw":15.942523},{"c":16.26,"h":16.49,"l":15.97,"n":6316,"o":16,"t":"2025-03-19T04:00:00Z","v":350995,"vw":16.207202},{"c":15.79,"h":16.43,"l":15.72,"n":7007,"o":16.07,"t":"2025-03-20T04:00:00Z","v":487372,"vw":16.037519},{"c":16.03,"h":16.05,"l":15.66,"n":7447,"o":15.66,"t":"2025-03-21T04:00:00Z","v":1046513,"vw":15.978496},{"c":16,"h":16.3766,"l":15.945,"n":5414,"o":16.3,"t":"2025-03-24T04:00:00Z","v":216180,"vw":16.073113},{"c":16.49,"h":16.54,"l":15.9713,"n":7135,"o":16.01,"t":"2025-03-25T04:00:00Z","v":277170,"vw":16.413417},{"c":16.32,"h":16.63,"l":16.235,"n":4896,"o":16.44,"t":"2025-03-26T04:00:00Z","v":262504,"vw":16.370773},{"c":15.91,"h":16.4,"l":15.83,"n":4986,"o":16.4,"t":"2025-03-27T04:00:00Z","v":221431,"vw":15.967729},{"c":15.46,"h":15.82,"l":15.34,"n":6676,"o":15.8,"t":"2025-03-28T04:00:00Z","v":239661,"vw":15.452869},{"c":15.25,"h":15.49,"l":14.9179,"n":6657,"o":15.26,"t":"2025-03-31T04:00:00Z","v":421200,"vw":15.193768},{"c":15.52,"h":15.625,"l":15.02,"n":6546,"o":15.19,"t":"2025-04-01T04:00:00Z","v":283366,"vw":15.430078},{"c":15.55,"h":15.81,"l":15.31,"n":6158,"o":15.31,"t":"2025-04-02T04:00:00Z","v":246734,"vw":15.557044},{"c":14.61,"h":15.1,"l":14.42,"n":7434,"o":14.81,"t":"2025-04-03T04:00:00Z","v":287452,"vw":14.653701},{"c":13.82,"h":14.15,"l":13.58,"n":9389,"o":13.99,"t":"2025-04-04T04:00:00Z","v":442947,"vw":13.82365},{"c":13.57,"h":14.31,"l":12.78,"n":9568,"o":13.09,"t":"2025-04-07T04:00:00Z","v":415871,"vw":13.550941},{"c":13.57,"h":14.09,"l":13.33,"n":6931,"o":14.04,"t":"2025-04-08T04:00:00Z","v":347959,"vw":13.638857},{"c":14.91,"h":15.12,"l":13.3,"n":8919,"o":13.3,"t":"2025-04-09T04:00:00Z","v":483323,"vw":14.579095},{"c":14.41,"h":14.815,"l":13.965,"n":6811,"o":14.42,"t":"2025-04-10T04:00:00Z","v":318211,"vw":14.399294},{"c":14.36,"h":14.435,"l":13.66,"n":6099,"o":14.3,"t":"2025-04-11T04:00:00Z","v":349991,"vw":14.206846},{"c":14.39,"h":14.62,"l":14.15,"n":5062,"o":14.62,"t":"2025-04-14T04:00:00Z","v":258547,"vw":14.362301},{"c":14.53,"h":14.64,"l":14.37,"n":5300,"o":14.37,"t":"2025-04-15T04:00:00Z","v":221927,"vw":14.51649},{"c":14.46,"h":14.675,"l":14.26,"n":5904,"o":14.44,"t":"2025-04-16T04:00:00Z","v":321326,"vw":14.452174},{"c":14.35,"h":14.565,"l":14.28,"n":3932,"o":14.48,"t":"2025-04-17T04:00:00Z","v":187035,"vw":14.392208},{"c":14.01,"h":14.24,"l":13.8897,"n":5070,"o":14.24,"t":"2025-04-21T04:00:00Z","v":262353,"vw":14.030996},{"c":14.37,"h":14.43,"l":13.88,"n":4074,"o":13.88,"t":"2025-04-22T04:00:00Z","v":224493,"vw":14.324116},{"c":14.88,"h":15.08,"l":14.7,"n":9082,"o":14.88,"t":"2025-04-23T04:00:00Z","v":448098,"vw":14.955661},{"c":15.25,"h":15.315,"l":14.88,"n":5015,"o":14.88,"t":"2025-04-24T04:00:00Z","v":360005,"vw":15.187497},{"c":15.44,"h":15.47,"l":15.065,"n":4824,"o":15.24,"t":"2025-04-25T04:00:00Z","v":170522,"vw":15.365669},{"c":15.12,"h":15.465,"l":14.88,"n":6331,"o":15.44,"t":"2025-04-28T04:00:00Z","v":293560,"vw":15.068079},{"c":15.22,"h":15.27,"l":14.995,"n":4871,"o":15.15,"t":"2025-04-29T04:00:00Z","v":182408,"vw":15.202777},{"c":14.87,"h":15.01,"l":14.655,"n":6582,"o":15.01,"t":"2025-04-30T04:00:00Z","v":308284,"vw":14.862824},{"c":14.66,"h":15.045,"l":14.63,"n":7370,"o":15.01,"t":"2025-05-01T04:00:00Z","v":345051,"vw":14.750423},{"c":15.05,"h":16.57,"l":14.545,"n":12915,"o":15.97,"t":"2025-05-02T04:00:00Z","v":621554,"vw":15.09876},{"c":15.17,"h":15.44,"l":14.83,"n":9717,"o":14.83,"t":"2025-05-05T04:00:00Z","v":370839,"vw":15.189765},{"c":15.43,"h":15.55,"l":14.955,"n":8887,"o":15.1,"t":"2025-05-06T04:00:00Z","v":419168,"vw":15.362579},{"c":15.62,"h":15.73,"l":15.295,"n":8682,"o":15.6,"t":"2025-05-07T04:00:00Z","v":454509,"vw":15.558203},{"c":15.53,"h":16,"l":15.38,"n":11737,"o":15.99,"t":"2025-05-08T04:00:00Z","v":582157,"vw":15.565699},{"c":15.78,"h":15.85,"l":15.4,"n":11493,"o":15.6,"t":"2025-05-09T04:00:00Z","v":2129022,"vw":15.730885},{"c":16.44,"h":16.61,"l":16.111,"n":8623,"o":16.51,"t":"2025-05-12T04:00:00Z","v":424794,"vw":16.398468},{"c":16.44,"h":16.72,"l":16.38,"n":8054,"o":16.54,"t":"2025-05-13T04:00:00Z","v":318052,"vw":16.517557},{"c":16.1,"h":16.729,"l":16.07,"n":8330,"o":16.44,"t":"2025-05-14T04:00:00Z","v":457403,"vw":16.201792},{"c":16.19,"h":16.285,"l":15.81,"n":6175,"o":16,"t":"2025-05-15T04:00:00Z","v":297277,"vw":16.166087},{"c":16.24,"h":16.29,"l":16.015,"n":4479,"o":16.06,"t":"2025-05-16T04:00:00Z","v":287455,"vw":16.213444},{"c":16.3,"h":16.4,"l":15.9,"n":4929,"o":16.01,"t":"2025-05-19T04:00:00Z","v":228529,"vw":16.243518},{"c":16.11,"h":16.37,"l":16.07,"n":4400,"o":16.3,"t":"2025-05-20T04:00:00Z","v":229109,"vw":16.167337},{"c":15.99,"h":16.245,"l":15.82,"n":5870,"o":15.93,"t":"2025-05-21T04:00:00Z","v":326743,"vw":16.069839},{"c":15.725,"h":16.07,"l":15.72,"n":4255,"o":15.9,"t":"2025-05-22T04:00:00Z","v":220350,"vw":15.855268},{"c":15.805,"h":16.045,"l":15.4,"n":8877,"o":15.48,"t":"2025-05-23T04:00:00Z","v":454863,"vw":15.835773},{"c":16.17,"h":16.3,"l":15.8711,"n":6486,"o":16.03,"t":"2025-05-27T04:00:00Z","v":295770,"vw":16.151625},{"c":15.85,"h":16.14,"l":15.82,"n":8175,"o":16.14,"t":"2025-05-28T04:00:00Z","v":322772,"vw":15.914586},{"c":15.87,"h":15.97,"l":15.67,"n":6217,"o":15.97,"t":"2025-05-29T04:00:00Z","v":239125,"vw":15.835427},{"c":15.93,"h":16.1,"l":15.82,"n":5516,"o":15.88,"t":"2025-05-30T04:00:00Z","v":402148,"vw":15.965057},{"c":15.74,"h":16,"l":15.61,"n":7106,"o":15.83,"t":"2025-06-02T04:00:00Z","v":401629,"vw":15.743908},{"c":15.99,"h":16.1,"l":15.67,"n":7622,"o":15.73,"t":"2025-06-03T04:00:00Z","v":375179,"vw":15.982453},{"c":15.99,"h":16.14,"l":15.91,"n":6180,"o":15.98,"t":"2025-06-04T04:00:00Z","v":338426,"vw":15.998584},{"c":16.43,"h":16.617,"l":15.92,"n":6734,"o":16,"t":"2025-06-05T04:00:00Z","v":284937,"vw":16.360669},{"c":16.73,"h":16.75,"l":16.33,"n":6487,"o":16.63,"t":"2025-06-06T04:00:00Z","v":360681,"vw":16.635461},{"c":16.75,"h":16.83,"l":16.55,"n":7296,"o":16.77,"t":"2025-06-09T04:00:00Z","v":350855,"vw":16.695335},{"c":16.58,"h":16.8255,"l":16.5,"n":6151,"o":16.8,"t":"2025-06-10T04:00:00Z","v":275325,"vw":16.583406},{"c":16.5,"h":16.7,"l":16.385,"n":6962,"o":16.58,"t":"2025-06-11T04:00:00Z","v":344123,"vw":16.547351},{"c":16.25,"h":16.485,"l":16.14,"n":6155,"o":16.41,"t":"2025-06-12T04:00:00Z","v":364587,"vw":16.286406},{"c":15.49,"h":16.56,"l":15.46,"n":6354,"o":16.11,"t":"2025-06-13T04:00:00Z","v":324346,"vw":15.75465},{"c":15.83,"h":15.88,"l":15.46,"n":10181,"o":15.62,"t":"2025-06-16T04:00:00Z","v":502065,"vw":15.761973},{"c":15.74,"h":15.9,"l":15.55,"n":7256,"o":15.65,"t":"2025-06-17T04:00:00Z","v":301134,"vw":15.771375},{"c":15.43,"h":15.76,"l":15.39,"n":8449,"o":15.71,"t":"2025-06-18T04:00:00Z","v":339118,"vw":15.543671},{"c":15.3,"h":15.6,"l":15.14,"n":8543,"o":15.57,"t":"2025-06-20T04:00:00Z","v":1172737,"vw":15.307366},{"c":15.53,"h":15.53,"l":15.12,"n":6108,"o":15.25,"t":"2025-06-23T04:00:00Z","v":238759,"vw":15.457278},{"c":15.82,"h":15.92,"l":15.6301,"n":6859,"o":15.68,"t":"2025-06-24T04:00:00Z","v":246561,"vw":15.822318},{"c":16.2,"h":16.24,"l":15.855,"n":9128,"o":15.86,"t":"2025-06-25T04:00:00Z","v":436820,"vw":16.134984},{"c":16.76,"h":16.825,"l":15.74,"n":10403,"o":16.26,"t":"2025-06-26T04:00:00Z","v":688704,"vw":16.617422},{"c":16.81,"h":16.9,"l":16.5,"n":10708,"o":16.84,"t":"2025-06-27T04:00:00Z","v":1563579,"vw":16.760783},{"c":16.69,"h":16.905,"l":16.55,"n":7041,"o":16.88,"t":"2025-06-30T04:00:00Z","v":399289,"vw":16.697038},{"c":16.97,"h":17,"l":16.46,"n":9165,"o":16.59,"t":"2025-07-01T04:00:00Z","v":400427,"vw":16.817339},{"c":17.19,"h":17.2,"l":16.85,"n":7943,"o":16.92,"t":"2025-07-02T04:00:00Z","v":417810,"vw":17.12684},{"c":17.49,"h":17.63,"l":17.245,"n":5757,"o":17.33,"t":"2025-07-03T04:00:00Z","v":314092,"vw":17.463505},{"c":17.82,"h":17.84,"l":17.33,"n":8129,"o":17.37,"t":"2025-07-07T04:00:00Z","v":457032,"vw":17.697842},{"c":18.05,"h":18.1,"l":17.715,"n":8021,"o":17.81,"t":"2025-07-08T04:00:00Z","v":454652,"vw":17.988764},{"c":17.69,"h":18.125,"l":17.31,"n":9859,"o":18.12,"t":"2025-07-09T04:00:00Z","v":538926,"vw":17.726413},{"c":17.55,"h":17.75,"l":17.345,"n":9180,"o":17.61,"t":"2025-07-10T04:00:00Z","v":592662,"vw":17.541614},{"c":15.77,"h":17.46,"l":15.685,"n":9225,"o":17.46,"t":"2025-07-11T04:00:00Z","v":565769,"vw":16.34249},{"c":15.64,"h":15.885,"l":15.36,"n":9593,"o":15.79,"t":"2025-07-14T04:00:00Z","v":507791,"vw":15.569761},{"c":15.32,"h":15.83,"l":15.275,"n":10024,"o":15.69,"t":"2025-07-15T04:00:00Z","v":604926,"vw":15.485344},{"c":15.3,"h":15.48,"l":15.1,"n":8252,"o":15.35,"t":"2025-07-16T04:00:00Z","v":395351,"vw":15.288665},{"c":15.14,"h":15.535,"l":15.12,"n":6746,"o":15.31,"t":"2025-07-17T04:00:00Z","v":326045,"vw":15.227467},{"c":15.04,"h":15.3,"l":15.015,"n":5424,"o":15.24,"t":"2025-07-18T04:00:00Z","v":285483,"vw":15.089093},{"c":14.91,"h":15.24,"l":14.86,"n":7457,"o":15.12,"t":"2025-07-21T04:00:00Z","v":335247,"vw":14.969517},{"c":15.11,"h":15.23,"l":14.83,"n":5989,"o":14.92,"t":"2025-07-22T04:00:00Z","v":287404,"vw":15.062524},{"c":15.39,"h":15.4125,"l":15.0318,"n":5681,"o":15.19,"t":"2025-07-23T04:00:00Z","v":253770,"vw":15.307158},{"c":15.065,"h":15.35,"l":14.98,"n":6344,"o":15.35,"t":"2025-07-24T04:00:00Z","v":346077,"vw":15.08218},{"c":15.075,"h":15.355,"l":14.9,"n":7932,"o":15.07,"t":"2025-07-25T04:00:00Z","v":250508,"vw":15.157901},{"c":15.125,"h":15.265,"l":14.959,"n":5501,"o":15.08,"t":"2025-07-28T04:00:00Z","v":276465,"vw":15.130724},{"c":15.11,"h":15.2363,"l":14.92,"n":6099,"o":15.15,"t":"2025-07-29T04:00:00Z","v":361207,"vw":15.096827},{"c":14.86,"h":15.1,"l":14.79,"n":6889,"o":15.1,"t":"2025-07-30T04:00:00Z","v":288042,"vw":14.902201},{"c":14.75,"h":14.91,"l":14.72,"n":6725,"o":14.87,"t":"2025-07-31T04:00:00Z","v":281096,"vw":14.781446},{"c":14.28,"h":14.84,"l":14.26,"n":8289,"o":14.64,"t":"2025-08-01T04:00:00Z","v":379055,"vw":14.425672},{"c":14.6,"h":14.62,"l":14.255,"n":6081,"o":14.37,"t":"2025-08-04T04:00:00Z","v":327914,"vw":14.503092},{"c":14.32,"h":14.76,"l":14.285,"n":6530,"o":14.76,"t":"2025-08-05T04:00:00Z","v":287706,"vw":14.390733},{"c":13.89,"h":14.25,"l":13.52,"n":9639,"o":13.88,"t":"2025-08-06T04:00:00Z","v":574680,"vw":13.856628},{"c":12.71,"h":13.86,"l":12.505,"n":11393,"o":13.86,"t":"2025-08-07T04:00:00Z","v":714807,"vw":12.870156},{"c":12.91,"h":13.18,"l":12.73,"n":10804,"o":12.8,"t":"2025-08-08T04:00:00Z","v":701616,"vw":12.975552},{"c":13.07,"h":13.41,"l":12.97,"n":8676,"o":12.99,"t":"2025-08-11T04:00:00Z","v":457237,"vw":13.113246},{"c":13.71,"h":13.785,"l":13.1373,"n":9509,"o":13.2,"t":"2025-08-12T04:00:00Z","v":636756,"vw":13.626713},{"c":14.09,"h":14.255,"l":13.75,"n":7088,"o":13.81,"t":"2025-08-13T04:00:00Z","v":403313,"vw":14.065778},{"c":13.77,"h":14.062,"l":13.57,"n":7392,"o":13.94,"t":"2025-08-14T04:00:00Z","v":472053,"vw":13.780055},{"c":13.8,"h":13.975,"l":13.65,"n":6654,"o":13.73,"t":"2025-08-15T04:00:00Z","v":620054,"vw":13.825936},{"c":13.88,"h":14.04,"l":13.7501,"n":7398,"o":13.77,"t":"2025-08-18T04:00:00Z","v":469480,"vw":13.864592},{"c":13.9,"h":14.16,"l":13.81,"n":6194,"o":13.96,"t":"2025-08-19T04:00:00Z","v":450367,"vw":13.906594},{"c":13.8,"h":13.999,"l":13.78,"n":8877,"o":13.88,"t":"2025-08-20T04:00:00Z","v":677614,"vw":13.858531},{"c":13.99,"h":14.01,"l":13.6768,"n":5217,"o":13.71,"t":"2025-08-21T04:00:00Z","v":343845,"vw":13.908758},{"c":14.56,"h":14.57,"l":14.07,"n":7088,"o":14.09,"t":"2025-08-22T04:00:00Z","v":380398,"vw":14.443722},{"c":14.26,"h":14.64,"l":14.235,"n":6579,"o":14.6,"t":"2025-08-25T04:00:00Z","v":323874,"vw":14.354714},{"c":14.44,"h":14.7,"l":14.3,"n":6758,"o":14.33,"t":"2025-08-26T04:00:00Z","v":508795,"vw":14.472676},{"c":14.82,"h":14.88,"l":14.465,"n":7189,"o":14.52,"t":"2025-08-27T04:00:00Z","v":422353,"vw":14.771514},{"c":14.85,"h":14.98,"l":14.735,"n":8924,"o":14.89,"t":"2025-08-28T04:00:00Z","v":427773,"vw":14.81959},{"c":15.125,"h":15.185,"l":14.8,"n":11761,"o":14.8,"t":"2025-08-29T04:00:00Z","v":680981,"vw":15.070231},{"c":14.93,"h":15,"l":14.7,"n":11397,"o":14.86,"t":"2025-09-02T04:00:00Z","v":642265,"vw":14.881726},{"c":15.13,"h":15.16,"l":14.89,"n":9473,"o":14.89,"t":"2025-09-03T04:00:00Z","v":382425,"vw":15.065064},{"c":15.2,"h":15.34,"l":14.99,"n":8516,"o":15.13,"t":"2025-09-04T04:00:00Z","v":385804,"vw":15.177662},{"c":15.21,"h":15.4502,"l":15.05,"n":9848,"o":15.26,"t":"2025-09-05T04:00:00Z","v":495897,"vw":15.192491},{"c":15.6,"h":15.665,"l":15.23,"n":9423,"o":15.29,"t":"2025-09-08T04:00:00Z","v":359009,"vw":15.510224},{"c":15.36,"h":15.615,"l":15.34,"n":9462,"o":15.53,"t":"2025-09-09T04:00:00Z","v":554694,"vw":15.463561},{"c":15.08,"h":15.44,"l":15.015,"n":9295,"o":15.36,"t":"2025-09-10T04:00:00Z","v":399544,"vw":15.16982},{"c":15.41,"h":15.455,"l":15.06,"n":8056,"o":15.08,"t":"2025-09-11T04:00:00Z","v":327327,"vw":15.368695},{"c":15.33,"h":15.47,"l":15.21,"n":6185,"o":15.42,"t":"2025-09-12T04:00:00Z","v":244471,"vw":15.357431},{"c":15.54,"h":15.79,"l":15.34,"n":10185,"o":15.34,"t":"2025-09-15T04:00:00Z","v":609148,"vw":15.556433},{"c":15.61,"h":15.62,"l":15.27,"n":7157,"o":15.46,"t":"2025-09-16T04:00:00Z","v":327946,"vw":15.525863},{"c":15.79,"h":16.035,"l":15.67,"n":7741,"o":15.69,"t":"2025-09-17T04:00:00Z","v":348751,"vw":15.796264},{"c":16.32,"h":16.32,"l":15.86,"n":8725,"o":15.96,"t":"2025-09-18T04:00:00Z","v":520995,"vw":16.185658},{"c":15.71,"h":16.32,"l":15.61,"n":9146,"o":16.32,"t":"2025-09-19T04:00:00Z","v":1246294,"vw":15.783887},{"c":15.77,"h":15.885,"l":15.54,"n":6477,"o":15.68,"t":"2025-09-22T04:00:00Z","v":310459,"vw":15.762027},{"c":15.96,"h":16.14,"l":15.78,"n":6723,"o":15.81,"t":"2025-09-23T04:00:00Z","v":316767,"vw":15.944446},{"c":16.12,"h":16.17,"l":15.85,"n":5928,"o":16,"t":"2025-09-24T04:00:00Z","v":335449,"vw":16.066947},{"c":15.99,"h":16.015,"l":15.75,"n":6446,"o":15.97,"t":"2025-09-25T04:00:00Z","v":313876,"vw":15.946123},{"c":16.3,"h":16.345,"l":15.98,"n":5427,"o":15.98,"t":"2025-09-26T04:00:00Z","v":278009,"vw":16.248185},{"c":15.93,"h":16.41,"l":15.81,"n":5622,"o":16.41,"t":"2025-09-29T04:00:00Z","v":295413,"vw":15.999704},{"c":15.89,"h":15.97,"l":15.63,"n":7285,"o":15.95,"t":"2025-09-30T04:00:00Z","v":382265,"vw":15.828762},{"c":15.64,"h":15.8,"l":15.43,"n":6044,"o":15.75,"t":"2025-10-01T04:00:00Z","v":315150,"vw":15.660903},{"c":15.58,"h":15.725,"l":15.47,"n":6165,"o":15.71,"t":"2025-10-02T04:00:00Z","v":280898,"vw":15.597429},{"c":15.78,"h":15.92,"l":15.63,"n":4786,"o":15.72,"t":"2025-10-03T04:00:00Z","v":194357,"vw":15.790314},{"c":16.23,"h":16.32,"l":15.7508,"n":6868,"o":15.8,"t":"2025-10-06T04:00:00Z","v":255926,"vw":16.161237},{"c":15.75,"h":16.44,"l":15.685,"n":7084,"o":16.34,"t":"2025-10-07T04:00:00Z","v":249562,"vw":15.835849},{"c":15.68,"h":15.82,"l":15.59,"n":6426,"o":15.79,"t":"2025-10-08T04:00:00Z","v":207389,"vw":15.711753},{"c":15.74,"h":15.78,"l":15.375,"n":4569,"o":15.57,"t":"2025-10-09T04:00:00Z","v":174535,"vw":15.618496},{"c":15.06,"h":15.82,"l":15.025,"n":5413,"o":15.76,"t":"2025-10-10T04:00:00Z","v":197336,"vw":15.199467},{"c":15.27,"h":15.36,"l":14.95,"n":6783,"o":15.33,"t":"2025-10-13T04:00:00Z","v":293032,"vw":15.211016},{"c":15.3,"h":15.34,"l":14.99,"n":7543,"o":15.07,"t":"2025-10-14T04:00:00Z","v":331408,"vw":15.208803},{"c":15.45,"h":15.6,"l":15.18,"n":5614,"o":15.47,"t":"2025-10-15T04:00:00Z","v":299655,"vw":15.403266},{"c":15.36,"h":15.49,"l":15.23,"n":5060,"o":15.49,"t":"2025-10-16T04:00:00Z","v":203965,"vw":15.357681},{"c":15.04,"h":15.43,"l":15.04,"n":6462,"o":15.28,"t":"2025-10-17T04:00:00Z","v":298194,"vw":15.137849},{"c":15.47,"h":15.5,"l":15.25,"n":6411,"o":15.26,"t":"2025-10-20T04:00:00Z","v":212783,"vw":15.401791},{"c":16.01,"h":16.05,"l":15.365,"n":6562,"o":15.42,"t":"2025-10-21T04:00:00Z","v":315552,"vw":15.914566},{"c":15.75,"h":15.93,"l":15.6005,"n":7061,"o":15.93,"t":"2025-10-22T04:00:00Z","v":361050,"vw":15.760152},{"c":15.8,"h":15.89,"l":15.7,"n":5940,"o":15.74,"t":"2025-10-23T04:00:00Z","v":199199,"vw":15.800586},{"c":16,"h":16.11,"l":15.81,"n":6965,"o":16.11,"t":"2025-10-24T04:00:00Z","v":321559,"vw":15.947659},{"c":15.99,"h":16.18,"l":15.96,"n":7609,"o":16.18,"t":"2025-10-27T04:00:00Z","v":269726,"vw":16.026766},{"c":16.04,"h":16.13,"l":15.8107,"n":7646,"o":15.94,"t":"2025-10-28T04:00:00Z","v":237134,"vw":16.027065},{"c":15.16,"h":16.1,"l":15.035,"n":7301,"o":16.1,"t":"2025-10-29T04:00:00Z","v":355598,"vw":15.414102},{"c":15.51,"h":15.675,"l":15.16,"n":8026,"o":15.16,"t":"2025-10-30T04:00:00Z","v":382330,"vw":15.51795},{"c":11.4,"h":12.382,"l":11,"n":27942,"o":12.28,"t":"2025-10-31T04:00:00Z","v":2000811,"vw":11.528001},{"c":12.34,"h":12.61,"l":11.3,"n":21992,"o":11.4,"t":"2025-11-03T05:00:00Z","v":1479877,"vw":12.168931},{"c":11.97,"h":12.175,"l":11.619,"n":15879,"o":12.08,"t":"2025-11-04T05:00:00Z","v":959838,"vw":11.888435},{"c":12.36,"h":12.43,"l":11.88,"n":11495,"o":12.01,"t":"2025-11-05T05:00:00Z","v":767808,"vw":12.139594},{"c":12.2,"h":13.415,"l":12.0701,"n":11714,"o":13.415,"t":"2025-11-06T05:00:00Z","v":600252,"vw":12.371433},{"c":12.24,"h":12.4499,"l":12.05,"n":10033,"o":12.08,"t":"2025-11-07T05:00:00Z","v":500745,"vw":12.252724},{"c":12.66,"h":12.9156,"l":12.17,"n":15491,"o":12.45,"t":"2025-11-10T05:00:00Z","v":1018592,"vw":12.642045},{"c":12.9,"h":13.01,"l":12.64,"n":9912,"o":12.64,"t":"2025-11-11T05:00:00Z","v":486659,"vw":12.886172},{"c":12.85,"h":13,"l":12.5801,"n":9856,"o":12.89,"t":"2025-11-12T05:00:00Z","v":430162,"vw":12.810775},{"c":12.55,"h":13.0199,"l":12.525,"n":8106,"o":12.73,"t":"2025-11-13T05:00:00Z","v":412526,"vw":12.68786},{"c":12.67,"h":12.73,"l":12.19,"n":10364,"o":12.41,"t":"2025-11-14T05:00:00Z","v":1291016,"vw":12.610429},{"c":12.04,"h":12.67,"l":12.03,"n":11511,"o":12.63,"t":"2025-11-17T05:00:00Z","v":709440,"vw":12.232862},{"c":12.03,"h":12.25,"l":11.88,"n":10197,"o":11.95,"t":"2025-11-18T05:00:00Z","v":659593,"vw":12.080948},{"c":12.1,"h":12.3,"l":11.95,"n":9762,"o":11.97,"t":"2025-11-19T05:00:00Z","v":627202,"vw":12.106538},{"c":11.89,"h":12.33,"l":11.865,"n":13021,"o":12.25,"t":"2025-11-20T05:00:00Z","v":753571,"vw":12.018044},{"c":11.99,"h":12.26,"l":11.8001,"n":12150,"o":11.83,"t":"2025-11-21T05:00:00Z","v":874724,"vw":12.055151},{"c":12.07,"h":12.23,"l":11.84,"n":9190,"o":11.99,"t":"2025-11-24T05:00:00Z","v":651153,"vw":12.103189},{"c":12.22,"h":12.3,"l":12.0217,"n":9299,"o":12.05,"t":"2025-11-25T05:00:00Z","v":478097,"vw":12.172103},{"c":12.19,"h":12.28,"l":12.04,"n":7931,"o":12.15,"t":"2025-11-26T05:00:00Z","v":469695,"vw":12.165749},{"c":12.2,"h":12.38,"l":12.135,"n":6008,"o":12.19,"t":"2025-11-28T05:00:00Z","v":271586,"vw":12.221717},{"c":12.19,"h":12.3,"l":12.05,"n":7957,"o":12.08,"t":"2025-12-01T05:00:00Z","v":484134,"vw":12.207328},{"c":12.34,"h":12.425,"l":12.14,"n":8341,"o":12.155,"t":"2025-12-02T05:00:00Z","v":402757,"vw":12.293789},{"c":12.39,"h":12.545,"l":12.28,"n":8248,"o":12.34,"t":"2025-12-03T05:00:00Z","v":457526,"vw":12.425054},{"c":12.33,"h":12.48,"l":12.25,"n":11470,"o":12.46,"t":"2025-12-04T05:00:00Z","v":595936,"vw":12.328731},{"c":12.22,"h":12.6,"l":12.161,"n":12616,"o":12.33,"t":"2025-12-05T05:00:00Z","v":766128,"vw":12.267924},{"c":12.45,"h":12.5,"l":12.29,"n":10563,"o":12.34,"t":"2025-12-08T05:00:00Z","v":389580,"vw":12.415331},{"c":12.82,"h":12.915,"l":12.39,"n":9313,"o":12.39,"t":"2025-12-09T05:00:00Z","v":403755,"vw":12.745305},{"c":13.19,"h":13.51,"l":12.7703,"n":8989,"o":12.81,"t":"2025-12-10T05:00:00Z","v":965438,"vw":13.202857},{"c":13.24,"h":13.4599,"l":13.05,"n":10597,"o":13.19,"t":"2025-12-11T05:00:00Z","v":596842,"vw":13.227453},{"c":12.96,"h":13.308,"l":12.92,"n":10338,"o":13.25,"t":"2025-12-12T05:00:00Z","v":542524,"vw":13.029645},{"c":12.51,"h":12.97,"l":12.27,"n":12746,"o":12.94,"t":"2025-12-15T05:00:00Z","v":848748,"vw":12.5235},{"c":12.81,"h":12.835,"l":12.44,"n":10530,"o":12.47,"t":"2025-12-16T05:00:00Z","v":509355,"vw":12.743744},{"c":12.61,"h":13.0799,"l":12.53,"n":8789,"o":12.8,"t":"2025-12-17T05:00:00Z","v":482848,"vw":12.738573},{"c":12.74,"h":13.04,"l":12.635,"n":12642,"o":12.78,"t":"2025-12-18T05:00:00Z","v":779138,"vw":12.828208},{"c":12.78,"h":12.91,"l":12.68,"n":9843,"o":12.68,"t":"2025-12-19T05:00:00Z","v":2637399,"vw":12.781698},{"c":12.76,"h":12.96,"l":12.715,"n":6008,"o":12.78,"t":"2025-12-22T05:00:00Z","v":294274,"vw":12.796234},{"c":12.79,"h":12.85,"l":12.62,"n":7879,"o":12.725,"t":"2025-12-23T05:00:00Z","v":387751,"vw":12.780768},{"c":12.77,"h":12.85,"l":12.65,"n":4218,"o":12.85,"t":"2025-12-24T05:00:00Z","v":216621,"vw":12.756461},{"c":12.92,"h":13.02,"l":12.73,"n":6122,"o":12.78,"t":"2025-12-26T05:00:00Z","v":326726,"vw":12.926865},{"c":12.95,"h":12.96,"l":12.78,"n":5347,"o":12.93,"t":"2025-12-29T05:00:00Z","v":464808,"vw":12.895207},{"c":13,"h":13.05,"l":12.86,"n":5320,"o":12.91,"t":"2025-12-30T05:00:00Z","v":249821,"vw":12.996112},{"c":12.84,"h":13.02,"l":12.75,"n":6229,"o":12.99,"t":"2025-12-31T05:00:00Z","v":327924,"vw":12.855126},{"c":12.29,"h":12.96,"l":12.21,"n":8303,"o":12.89,"t":"2026-01-02T05:00:00Z","v":398100,"vw":12.342712},{"c":12.76,"h":12.905,"l":12.31,"n":8396,"o":12.36,"t":"2026-01-05T05:00:00Z","v":368206,"vw":12.746062},{"c":12.83,"h":12.93,"l":12.66,"n":9122,"o":12.78,"t":"2026-01-06T05:00:00Z","v":435681,"vw":12.802166},{"c":13.17,"h":13.25,"l":12.835,"n":7533,"o":12.85,"t":"2026-01-07T05:00:00Z","v":386374,"vw":13.107516},{"c":13.02,"h":13.09,"l":12.815,"n":7801,"o":13.08,"t":"2026-01-08T05:00:00Z","v":421488,"vw":13.011212},{"c":13.1,"h":13.195,"l":12.9463,"n":7416,"o":13.03,"t":"2026-01-09T05:00:00Z","v":434867,"vw":13.091093},{"c":13.03,"h":13.11,"l":12.86,"n":6763,"o":13,"t":"2026-01-12T05:00:00Z","v":331688,"vw":13.012997},{"c":12.91,"h":13.075,"l":12.67,"n":8536,"o":13.06,"t":"2026-01-13T05:00:00Z","v":418711,"vw":12.842747},{"c":12.72,"h":13.04,"l":12.67,"n":8093,"o":12.92,"t":"2026-01-14T05:00:00Z","v":408750,"vw":12.786864},{"c":12.47,"h":12.84,"l":12.43,"n":7406,"o":12.83,"t":"2026-01-15T05:00:00Z","v":468985,"vw":12.557521},{"c":11.81,"h":12.525,"l":11.75,"n":8504,"o":12.47,"t":"2026-01-16T05:00:00Z","v":815220,"vw":11.951246},{"c":11.55,"h":11.73,"l":11.52,"n":11465,"o":11.61,"t":"2026-01-20T05:00:00Z","v":664542,"vw":11.583155},{"c":11.85,"h":11.866,"l":11.52,"n":10121,"o":11.63,"t":"2026-01-21T05:00:00Z","v":519725,"vw":11.755471},{"c":12.28,"h":12.33,"l":11.88,"n":7116,"o":11.95,"t":"2026-01-22T05:00:00Z","v":402433,"vw":12.235991},{"c":11.89,"h":12.36,"l":11.88,"n":5647,"o":12.22,"t":"2026-01-23T05:00:00Z","v":272111,"vw":12.008561},{"c":12.03,"h":12.125,"l":11.85,"n":7718,"o":11.93,"t":"2026-01-26T05:00:00Z","v":398600,"vw":11.982374},{"c":12.02,"h":12.14,"l":11.715,"n":8282,"o":12.03,"t":"2026-01-27T05:00:00Z","v":457626,"vw":11.949692},{"c":11.68,"h":12.1,"l":11.63,"n":6793,"o":12.07,"t":"2026-01-28T05:00:00Z","v":406828,"vw":11.756609},{"c":11.65,"h":11.67,"l":11.26,"n":7011,"o":11.62,"t":"2026-01-29T05:00:00Z","v":412249,"vw":11.503204},{"c":11.78,"h":11.8083,"l":11.46,"n":8386,"o":11.51,"t":"2026-01-30T05:00:00Z","v":389835,"vw":11.721841},{"c":11.92,"h":12.205,"l":11.54,"n":7007,"o":11.74,"t":"2026-02-02T05:00:00Z","v":361154,"vw":11.98958},{"c":11.2,"h":11.895,"l":11,"n":20670,"o":11.87,"t":"2026-02-03T05:00:00Z","v":1131583,"vw":11.25697},{"c":11.11,"h":11.26,"l":10.17,"n":36706,"o":11.1,"t":"2026-02-04T05:00:00Z","v":2349496,"vw":11.007482},{"c":10.69,"h":11.24,"l":10.63,"n":16702,"o":11.04,"t":"2026-02-05T05:00:00Z","v":1153851,"vw":10.906697},{"c":11.25,"h":11.28,"l":10.64,"n":15667,"o":10.74,"t":"2026-02-06T05:00:00Z","v":1339593,"vw":10.93316},{"c":11.35,"h":11.57,"l":11.1651,"n":14592,"o":11.24,"t":"2026-02-09T05:00:00Z","v":969123,"vw":11.378561},{"c":11.57,"h":11.76,"l":11.46,"n":10677,"o":11.46,"t":"2026-02-10T05:00:00Z","v":625638,"vw":11.612273},{"c":10.98,"h":11.61,"l":10.92,"n":19797,"o":11.52,"t":"2026-02-11T05:00:00Z","v":1225552,"vw":11.066561},{"c":10.8,"h":11.07,"l":10.46,"n":9349,"o":11.05,"t":"2026-02-12T05:00:00Z","v":694049,"vw":10.70971},{"c":11.24,"h":11.31,"l":10.88,"n":9999,"o":10.9,"t":"2026-02-13T05:00:00Z","v":532793,"vw":11.173303},{"c":11.14,"h":11.2452,"l":10.91,"n":7843,"o":11.2,"t":"2026-02-17T05:00:00Z","v":442244,"vw":11.115428},{"c":11.19,"h":11.28,"l":11,"n":8656,"o":11.11,"t":"2026-02-18T05:00:00Z","v":509199,"vw":11.18705},{"c":11.38,"h":11.39,"l":11.02,"n":6846,"o":11.19,"t":"2026-02-19T05:00:00Z","v":502813,"vw":11.321},{"c":11.38,"h":11.68,"l":11.29,"n":8745,"o":11.38,"t":"2026-02-20T05:00:00Z","v":434169,"vw":11.397002},{"c":10.75,"h":11.33,"l":10.67,"n":8575,"o":11.3,"t":"2026-02-23T05:00:00Z","v":453335,"vw":10.785906},{"c":10.84,"h":11.09,"l":10.69,"n":9028,"o":10.77,"t":"2026-02-24T05:00:00Z","v":519213,"vw":10.885289},{"c":11.14,"h":11.145,"l":10.569,"n":6746,"o":10.92,"t":"2026-02-25T05:00:00Z","v":280596,"vw":11.049363},{"c":11.37,"h":11.38,"l":11.11,"n":9954,"o":11.18,"t":"2026-02-26T05:00:00Z","v":414388,"vw":11.315033},{"c":11.04,"h":11.42,"l":10.74,"n":16773,"o":11.42,"t":"2026-02-27T05:00:00Z","v":1750400,"vw":11.034116},{"c":10.48,"h":11.355,"l":10.435,"n":17966,"o":11,"t":"2026-03-02T05:00:00Z","v":1073029,"vw":10.56966},{"c":10.47,"h":10.64,"l":10.16,"n":13368,"o":10.23,"t":"2026-03-03T05:00:00Z","v":1005441,"vw":10.475105},{"c":10.53,"h":10.62,"l":10.3501,"n":14665,"o":10.52,"t":"2026-03-04T05:00:00Z","v":931432,"vw":10.539677},{"c":10.97,"h":11,"l":10.55,"n":12937,"o":10.55,"t":"2026-03-05T05:00:00Z","v":897639,"vw":10.868736},{"c":10.89,"h":10.96,"l":10.63,"n":12816,"o":10.85,"t":"2026-03-06T05:00:00Z","v":773813,"vw":10.864469},{"c":10.86,"h":10.92,"l":10.5,"n":10116,"o":10.71,"t":"2026-03-09T04:00:00Z","v":597502,"vw":10.765121},{"c":10.85,"h":10.96,"l":10.59,"n":10063,"o":10.96,"t":"2026-03-10T04:00:00Z","v":518750,"vw":10.810937},{"c":10.82,"h":10.99,"l":10.61,"n":10068,"o":10.81,"t":"2026-03-11T04:00:00Z","v":472051,"vw":10.781817},{"c":10.69,"h":10.913,"l":10.63,"n":10771,"o":10.73,"t":"2026-03-12T04:00:00Z","v":602073,"vw":10.70078},{"c":10.55,"h":10.69,"l":10.435,"n":10588,"o":10.6,"t":"2026-03-13T04:00:00Z","v":532504,"vw":10.5421},{"c":10.38,"h":10.61,"l":10.22,"n":13615,"o":10.53,"t":"2026-03-16T04:00:00Z","v":797463,"vw":10.38152},{"c":10.47,"h":10.74,"l":10.35,"n":12866,"o":10.35,"t":"2026-03-17T04:00:00Z","v":736999,"vw":10.508941},{"c":10.36,"h":10.55,"l":10.28,"n":14458,"o":10.34,"t":"2026-03-18T04:00:00Z","v":701372,"vw":10.403759},{"c":10.45,"h":10.48,"l":10.13,"n":17028,"o":10.28,"t":"2026-03-19T04:00:00Z","v":769177,"vw":10.328981},{"c":10.41,"h":10.51,"l":10.24,"n":10299,"o":10.43,"t":"2026-03-20T04:00:00Z","v":3500795,"vw":10.408644},{"c":10.85,"h":10.9,"l":10.555,"n":8840,"o":10.6,"t":"2026-03-23T04:00:00Z","v":612960,"vw":10.770482},{"c":10.63,"h":10.82,"l":10.46,"n":9459,"o":10.71,"t":"2026-03-24T04:00:00Z","v":610035,"vw":10.674164},{"c":10.69,"h":10.91,"l":10.62,"n":9830,"o":10.77,"t":"2026-03-25T04:00:00Z","v":461389,"vw":10.727935},{"c":10.64,"h":10.98,"l":10.6,"n":8927,"o":10.6,"t":"2026-03-26T04:00:00Z","v":499985,"vw":10.713566},{"c":10.15,"h":10.52,"l":10.07,"n":8858,"o":10.52,"t":"2026-03-27T04:00:00Z","v":491053,"vw":10.191432},{"c":10.17,"h":10.33,"l":10.12,"n":11010,"o":10.21,"t":"2026-03-30T04:00:00Z","v":580254,"vw":10.180077},{"c":10.53,"h":10.64,"l":10.169,"n":10528,"o":10.33,"t":"2026-03-31T04:00:00Z","v":560967,"vw":10.465315},{"c":10.61,"h":10.71,"l":10.28,"n":8589,"o":10.63,"t":"2026-04-01T04:00:00Z","v":461605,"vw":10.618935},{"c":10.69,"h":10.7,"l":10.34,"n":8144,"o":10.49,"t":"2026-04-02T04:00:00Z","v":364062,"vw":10.634},{"c":10.86,"h":10.895,"l":10.62,"n":8074,"o":10.7,"t":"2026-04-06T04:00:00Z","v":604983,"vw":10.827545},{"c":10.99,"h":11.095,"l":10.75,"n":8833,"o":10.76,"t":"2026-04-07T04:00:00Z","v":520835,"vw":10.960314},{"c":11.05,"h":11.39,"l":11.005,"n":8130,"o":11.28,"t":"2026-04-08T04:00:00Z","v":430083,"vw":11.096107},{"c":10.77,"h":11.08,"l":10.5401,"n":11151,"o":10.95,"t":"2026-04-09T04:00:00Z","v":475738,"vw":10.71593},{"c":10.6,"h":10.85,"l":10.47,"n":7856,"o":10.8,"t":"2026-04-10T04:00:00Z","v":440627,"vw":10.575079},{"c":10.94,"h":11.005,"l":10.58,"n":9191,"o":10.58,"t":"2026-04-13T04:00:00Z","v":620179,"vw":10.89098},{"c":10.93,"h":11.15,"l":10.83,"n":6987,"o":11,"t":"2026-04-14T04:00:00Z","v":317675,"vw":10.915296},{"c":11.16,"h":11.28,"l":11.02,"n":7133,"o":11.02,"t":"2026-04-15T04:00:00Z","v":397919,"vw":11.160502},{"c":11.33,"h":11.375,"l":11.17,"n":8353,"o":11.25,"t":"2026-04-16T04:00:00Z","v":434440,"vw":11.315544},{"c":11.49,"h":11.63,"l":11.405,"n":6859,"o":11.54,"t":"2026-04-17T04:00:00Z","v":665992,"vw":11.492074},{"c":11.44,"h":11.56,"l":11.285,"n":7742,"o":11.43,"t":"2026-04-20T04:00:00Z","v":461857,"vw":11.420238},{"c":11.62,"h":11.785,"l":11.39,"n":9463,"o":11.45,"t":"2026-04-21T04:00:00Z","v":414070,"vw":11.653111},{"c":11.71,"h":11.81,"l":11.59,"n":6841,"o":11.8,"t":"2026-04-22T04:00:00Z","v":334679,"vw":11.696865},{"c":11.18,"h":11.545,"l":11.025,"n":9403,"o":11.52,"t":"2026-04-23T04:00:00Z","v":437373,"vw":11.160724},{"c":11.34,"h":11.39,"l":11.14,"n":7412,"o":11.18,"t":"2026-04-24T04:00:00Z","v":388296,"vw":11.330091},{"c":11.44,"h":11.55,"l":11.27,"n":6702,"o":11.31,"t":"2026-04-27T04:00:00Z","v":320963,"vw":11.425234},{"c":11.51,"h":11.685,"l":11.4608,"n":7992,"o":11.53,"t":"2026-04-28T04:00:00Z","v":304903,"vw":11.532164},{"c":11.49,"h":11.54,"l":11.29,"n":7844,"o":11.5,"t":"2026-04-29T04:00:00Z","v":346378,"vw":11.475509},{"c":11.58,"h":11.635,"l":11.325,"n":9138,"o":11.42,"t":"2026-04-30T04:00:00Z","v":433354,"vw":11.553683},{"c":11.54,"h":11.82,"l":10.87,"n":18564,"o":11.25,"t":"2026-05-01T04:00:00Z","v":1176061,"vw":11.382684},{"c":11.93,"h":12.1099,"l":11.3,"n":14138,"o":11.3,"t":"2026-05-04T04:00:00Z","v":673654,"vw":11.918648},{"c":11.95,"h":12.07,"l":11.705,"n":11256,"o":11.99,"t":"2026-05-05T04:00:00Z","v":552151,"vw":11.899136},{"c":11.8,"h":12.13,"l":11.745,"n":11767,"o":11.95,"t":"2026-05-06T04:00:00Z","v":649414,"vw":11.914238},{"c":12.15,"h":12.4,"l":11.82,"n":9415,"o":11.84,"t":"2026-05-07T04:00:00Z","v":576796,"vw":12.226441},{"c":12.23,"h":12.34,"l":11.8221,"n":9219,"o":12.1,"t":"2026-05-08T04:00:00Z","v":754025,"vw":12.214795},{"c":11.84,"h":12.33,"l":11.76,"n":10221,"o":12.1,"t":"2026-05-11T04:00:00Z","v":570538,"vw":11.924511},{"c":11.95,"h":12.01,"l":11.73,"n":9476,"o":11.92,"t":"2026-05-12T04:00:00Z","v":529751,"vw":11.922262},{"c":12.06,"h":12.091,"l":11.87,"n":10883,"o":11.87,"t":"2026-05-13T04:00:00Z","v":556661,"vw":12.006896},{"c":12.18,"h":12.22,"l":11.84,"n":8389,"o":11.97,"t":"2026-05-14T04:00:00Z","v":357582,"vw":12.087074},{"c":12.26,"h":12.29,"l":12.04,"n":8051,"o":12.05,"t":"2026-05-15T04:00:00Z","v":391372,"vw":12.213086},{"c":12.34,"h":12.47,"l":12.18,"n":7874,"o":12.2,"t":"2026-05-18T04:00:00Z","v":411115,"vw":12.35351},{"c":12.49,"h":12.75,"l":12.32,"n":10465,"o":12.36,"t":"2026-05-19T04:00:00Z","v":533504,"vw":12.53423},{"c":12.88,"h":12.895,"l":12.245,"n":8937,"o":12.37,"t":"2026-05-20T04:00:00Z","v":477297,"vw":12.713235},{"c":12.82,"h":12.835,"l":12.59,"n":8970,"o":12.81,"t":"2026-05-21T04:00:00Z","v":423237,"vw":12.760048},{"c":13.12,"h":13.26,"l":12.82,"n":9197,"o":12.88,"t":"2026-05-22T04:00:00Z","v":628110,"vw":13.140139},{"c":13.71,"h":13.76,"l":13,"n":11567,"o":13.07,"t":"2026-05-26T04:00:00Z","v":724014,"vw":13.61725},{"c":13.56,"h":13.7,"l":13.455,"n":12173,"o":13.6,"t":"2026-05-27T04:00:00Z","v":523108,"vw":13.54097},{"c":13.91,"h":13.93,"l":13.5714,"n":9688,"o":13.61,"t":"2026-05-28T04:00:00Z","v":447387,"vw":13.787976},{"c":14.44,"h":14.48,"l":13.91,"n":11758,"o":14,"t":"2026-05-29T04:00:00Z","v":610293,"vw":14.308876},{"c":15.54,"h":15.705,"l":14.8,"n":16768,"o":14.82,"t":"2026-06-01T04:00:00Z","v":1059197,"vw":15.416787},{"c":15.34,"h":15.37,"l":14.9001,"n":14351,"o":15.02,"t":"2026-06-02T04:00:00Z","v":782434,"vw":15.167123},{"c":14.44,"h":15.2716,"l":14.32,"n":14496,"o":15.09,"t":"2026-06-03T04:00:00Z","v":706081,"vw":14.534818},{"c":14.72,"h":14.775,"l":14.22,"n":10583,"o":14.42,"t":"2026-06-04T04:00:00Z","v":609735,"vw":14.616477},{"c":14.15,"h":14.7,"l":14.07,"n":12650,"o":14.7,"t":"2026-06-05T04:00:00Z","v":572174,"vw":14.188429},{"c":14.17,"h":14.3,"l":13.98,"n":9002,"o":14.125,"t":"2026-06-08T04:00:00Z","v":392573,"vw":14.159789},{"c":13.97,"h":14.25,"l":13.51,"n":10740,"o":14.15,"t":"2026-06-09T04:00:00Z","v":510725,"vw":13.930555},{"c":14.13,"h":14.37,"l":13.67,"n":10302,"o":13.75,"t":"2026-06-10T04:00:00Z","v":479305,"vw":14.133401},{"c":14.31,"h":14.32,"l":13.85,"n":9861,"o":13.97,"t":"2026-06-11T04:00:00Z","v":365502,"vw":14.186228},{"c":14.33,"h":14.51,"l":14.02,"n":8569,"o":14.27,"t":"2026-06-12T04:00:00Z","v":333938,"vw":14.350929},{"c":14.23,"h":14.65,"l":14.2,"n":7976,"o":14.48,"t":"2026-06-15T04:00:00Z","v":409960,"vw":14.368581},{"c":14.26,"h":14.535,"l":14.09,"n":6856,"o":14.23,"t":"2026-06-16T04:00:00Z","v":251725,"vw":14.258988},{"c":13.73,"h":14.265,"l":13.69,"n":8729,"o":14.1,"t":"2026-06-17T04:00:00Z","v":463570,"vw":13.858446},{"c":13.5,"h":13.86,"l":13.31,"n":8149,"o":13.86,"t":"2026-06-18T04:00:00Z","v":836108,"vw":13.525758},{"c":13.32,"h":13.57,"l":13,"n":7724,"o":13.33,"t":"2026-06-22T04:00:00Z","v":552202,"vw":13.271827},{"c":13.56,"h":13.66,"l":13.39,"n":7631,"o":13.39,"t":"2026-06-23T04:00:00Z","v":341359,"vw":13.541398},{"c":13.52,"h":13.8265,"l":13.48,"n":8068,"o":13.56,"t":"2026-06-24T04:00:00Z","v":312856,"vw":13.554922},{"c":13.53,"h":13.71,"l":13.3,"n":8198,"o":13.7,"t":"2026-06-25T04:00:00Z","v":328874,"vw":13.508208},{"c":14.16,"h":14.26,"l":13.46,"n":8350,"o":13.46,"t":"2026-06-26T04:00:00Z","v":965202,"vw":14.128474},{"c":14.31,"h":14.58,"l":14.19,"n":10907,"o":14.34,"t":"2026-06-29T04:00:00Z","v":488755,"vw":14.360333},{"c":14.35,"h":14.38,"l":13.99,"n":8505,"o":14.17,"t":"2026-06-30T04:00:00Z","v":446500,"vw":14.233004},{"c":14.74,"h":14.95,"l":14.525,"n":7812,"o":14.57,"t":"2026-07-01T04:00:00Z","v":302565,"vw":14.774724},{"c":14.44,"h":14.855,"l":14.39,"n":7474,"o":14.64,"t":"2026-07-02T04:00:00Z","v":294911,"vw":14.501066},{"c":15.09,"h":15.11,"l":14.28,"n":7387,"o":14.37,"t":"2026-07-06T04:00:00Z","v":349385,"vw":14.988902},{"c":14.82,"h":15.435,"l":14.7685,"n":9044,"o":15.13,"t":"2026-07-07T04:00:00Z","v":368984,"vw":15.026037},{"c":14.74,"h":14.79,"l":14.515,"n":6556,"o":14.56,"t":"2026-07-08T04:00:00Z","v":266372,"vw":14.696921},{"c":15.21,"h":15.24,"l":14.5,"n":6565,"o":14.66,"t":"2026-07-09T04:00:00Z","v":363720,"vw":15.116728},{"c":15.17,"h":15.455,"l":14.965,"n":7301,"o":15.4,"t":"2026-07-10T04:00:00Z","v":353492,"vw":15.137628},{"c":15.09,"h":15.39,"l":15.06,"n":7008,"o":15.22,"t":"2026-07-13T04:00:00Z","v":338472,"vw":15.158461},{"c":15.49,"h":15.61,"l":14.71,"n":6914,"o":14.84,"t":"2026-07-14T04:00:00Z","v":285664,"vw":15.435839},{"c":15.42,"h":15.98,"l":15.38,"n":8373,"o":15.62,"t":"2026-07-15T04:00:00Z","v":380880,"vw":15.532277},{"c":15.54,"h":15.73,"l":15.225,"n":8108,"o":15.42,"t":"2026-07-16T04:00:00Z","v":398107,"vw":15.579239},{"c":15.47,"h":15.7,"l":15.25,"n":5408,"o":15.25,"t":"2026-07-17T04:00:00Z","v":450344,"vw":15.470237},{"c":15.51,"h":15.55,"l":15.25,"n":6932,"o":15.39,"t":"2026-07-20T04:00:00Z","v":305920,"vw":15.457732},{"c":15.42,"h":15.66,"l":15.11,"n":8767,"o":15.48,"t":"2026-07-21T04:00:00Z","v":488438,"vw":15.346537},{"c":15.15,"h":15.49,"l":15.09,"n":7157,"o":15.31,"t":"2026-07-22T04:00:00Z","v":371029,"vw":15.235476},{"c":14.75,"h":15.2,"l":14.66,"n":7208,"o":15.13,"t":"2026-07-23T04:00:00Z","v":328315,"vw":14.783789},{"c":15.15,"h":15.155,"l":14.755,"n":6487,"o":14.91,"t":"2026-07-24T04:00:00Z","v":252977,"vw":15.061953},{"c":15.15,"h":15.6,"l":15.13,"n":8140,"o":15.41,"t":"2026-07-27T04:00:00Z","v":523271,"vw":15.238184},{"c":15.44,"h":15.74,"l":15.14,"n":6929,"o":15.28,"t":"2026-07-28T04:00:00Z","v":365419,"vw":15.466559},{"c":15.74,"h":16.1182,"l":15.5,"n":7269,"o":15.51,"t":"2026-07-29T04:00:00Z","v":379385,"vw":15.784311},{"c":15.41,"h":15.79,"l":15.065,"n":8898,"o":15.68,"t":"2026-07-30T04:00:00Z","v":434640,"vw":15.283257},{"c":15.48,"h":15.56,"l":15.03,"n":6966,"o":15.41,"t":"2026-07-31T04:00:00Z","v":318371,"vw":15.342805},{"c":15.87,"h":15.97,"l":15.6395,"n":8506,"o":15.76,"t":"2026-08-03T04:00:00Z","v":380872,"vw":15.833571},{"c":16.21,"h":16.4,"l":15.88,"n":9373,"o":15.88,"t":"2026-08-04T04:00:00Z","v":510955,"vw":16.203477},{"c":16.3,"h":18.48,"l":16.055,"n":16328,"o":17.57,"t":"2026-08-05T04:00:00Z","v":1057988,"vw":16.661931},{"c":16.24,"h":16.36,"l":15.53,"n":12017,"o":16.095,"t":"2026-08-06T04:00:00Z","v":479402,"vw":16.171291},{"c":16.78,"h":16.79,"l":16.26,"n":8270,"o":16.48,"t":"2026-08-07T04:00:00Z","v":406280,"vw":16.597242},{"c":16.37,"h":16.9161,"l":16.37,"n":7670,"o":16.52,"t":"2026-08-10T04:00:00Z","v":294978,"vw":16.530136},{"c":16.3,"h":16.56,"l":16.04,"n":7144,"o":16.43,"t":"2026-08-11T04:00:00Z","v":353492,"vw":16.296974},{"c":16.53,"h":16.63,"l":16.05,"n":8128,"o":16.15,"t":"2026-08-12T04:00:00Z","v":596034,"vw":16.397193},{"c":16.92,"h":16.97,"l":16.295,"n":8713,"o":16.65,"t":"2026-08-13T04:00:00Z","v":476060,"vw":16.74496},{"c":16.34,"h":16.87,"l":16.25,"n":7268,"o":16.85,"t":"2026-08-14T04:00:00Z","v":332106,"vw":16.368685},{"c":15.93,"h":16.21,"l":15.625,"n":7731,"o":16.21,"t":"2026-08-17T04:00:00Z","v":403089,"vw":15.860727},{"c":15.78,"h":16.226,"l":15.76,"n":7278,"o":15.97,"t":"2026-08-18T04:00:00Z","v":429836,"vw":15.836013},{"c":15.77,"h":15.9,"l":15.46,"n":5361,"o":15.78,"t":"2026-08-19T04:00:00Z","v":305676,"vw":15.752119},{"c":15.58,"h":15.72,"l":15.41,"n":6465,"o":15.65,"t":"2026-08-20T04:00:00Z","v":258004,"vw":15.572183},{"c":15.73,"h":15.821,"l":15.39,"n":4874,"o":15.68,"t":"2026-08-21T04:00:00Z","v":466700,"vw":15.687961},{"c":15.6,"h":15.805,"l":15.6,"n":7169,"o":15.71,"t":"2026-08-24T04:00:00Z","v":308327,"vw":15.660823},{"c":15.39,"h":15.76,"l":15.27,"n":5175,"o":15.57,"t":"2026-08-25T04:00:00Z","v":226539,"vw":15.414647},{"c":15.37,"h":15.445,"l":15.06,"n":5882,"o":15.21,"t":"2026-08-26T04:00:00Z","v":273206,"vw":15.329626},{"c":16.46,"h":16.655,"l":15.58,"n":7937,"o":15.72,"t":"2026-08-27T04:00:00Z","v":485963,"vw":16.41787},{"c":16.54,"h":16.74,"l":16.3,"n":8110,"o":16.47,"t":"2026-08-28T04:00:00Z","v":486939,"vw":16.532322},{"c":16.52,"h":16.665,"l":16.35,"n":7004,"o":16.35,"t":"2026-08-31T04:00:00Z","v":311183,"vw":16.541669},{"c":15.88,"h":16.41,"l":15.785,"n":5851,"o":16.27,"t":"2026-09-01T04:00:00Z","v":300335,"vw":15.935451},{"c":16.17,"h":16.22,"l":15.86,"n":6104,"o":15.92,"t":"2026-09-02T04:00:00Z","v":326473,"vw":16.11905},{"c":16.755,"h":16.765,"l":16.295,"n":7499,"o":16.4,"t":"2026-09-03T04:00:00Z","v":361289,"vw":16.636079},{"c":16.7,"h":16.71,"l":16.27,"n":7440,"o":16.55,"t":"2026-09-04T04:00:00Z","v":269623,"vw":16.640193},{"c":16.1,"h":16.46,"l":16.07,"n":6277,"o":16.46,"t":"2026-09-08T04:00:00Z","v":349814,"vw":16.160746},{"c":16.1,"h":16.215,"l":15.98,"n":5656,"o":16.01,"t":"2026-09-09T04:00:00Z","v":289643,"vw":16.100475},{"c":16.49,"h":16.51,"l":15.965,"n":8881,"o":16,"t":"2026-09-10T04:00:00Z","v":356469,"vw":16.410231},{"c":16.85,"h":17,"l":16.535,"n":7606,"o":16.59,"t":"2026-09-11T04:00:00Z","v":347152,"vw":16.771879},{"c":17.52,"h":17.77,"l":17.17,"n":13494,"o":17.17,"t":"2026-09-14T04:00:00Z","v":689155,"vw":17.573513},{"c":17.83,"h":18.08,"l":17.1901,"n":11574,"o":17.24,"t":"2026-09-15T04:00:00Z","v":679157,"vw":17.774681},{"c":17.86,"h":17.96,"l":17.61,"n":12097,"o":17.61,"t":"2026-09-16T04:00:00Z","v":733010,"vw":17.850073},{"c":17.95,"h":18.06,"l":17.53,"n":9880,"o":17.77,"t":"2026-09-17T04:00:00Z","v":602339,"vw":17.890706},{"c":17.51,"h":17.96,"l":17.41,"n":8941,"o":17.96,"t":"2026-09-18T04:00:00Z","v":2169411,"vw":17.522128},{"c":17.6,"h":17.73,"l":17.42,"n":9125,"o":17.73,"t":"2026-09-21T04:00:00Z","v":420944,"vw":17.576464},{"c":17.43,"h":17.83,"l":17.05,"n":10241,"o":17.83,"t":"2026-09-22T04:00:00Z","v":560181,"vw":17.373412},{"c":18.01,"h":18.035,"l":17.28,"n":10858,"o":17.55,"t":"2026-09-23T04:00:00Z","v":482492,"vw":17.850096},{"c":17.68,"h":18.05,"l":17.21,"n":11748,"o":17.87,"t":"2026-09-24T04:00:00Z","v":741066,"vw":17.604612},{"c":17.81,"h":17.88,"l":17.57,"n":9692,"o":17.74,"t":"2026-09-25T04:00:00Z","v":514586,"vw":17.76275},{"c":17.88,"h":17.97,"l":17.33,"n":9854,"o":17.55,"t":"2026-09-28T04:00:00Z","v":592048,"vw":17.755216},{"c":17.82,"h":17.9,"l":17.52,"n":8234,"o":17.88,"t":"2026-09-29T04:00:00Z","v":563292,"vw":17.731641},{"c":17.91,"h":18.15,"l":17.71,"n":7880,"o":17.83,"t":"2026-09-30T04:00:00Z","v":435429,"vw":17.937409},{"c":18.04,"h":18.25,"l":17.58,"n":9902,"o":18.2,"t":"2026-10-01T04:00:00Z","v":514252,"vw":17.989586},{"c":18.12,"h":18.31,"l":17.96,"n":7114,"o":18.18,"t":"2026-10-02T04:00:00Z","v":318693,"vw":18.096914},{"c":18.42,"h":18.45,"l":18.04,"n":6670,"o":18.08,"t":"2026-10-05T04:00:00Z","v":297264,"vw":18.371837},{"c":18.38,"h":18.825,"l":18.36,"n":7330,"o":18.54,"t":"2026-10-06T04:00:00Z","v":420531,"vw":18.478919},{"c":17.7,"h":18.39,"l":17.64,"n":8080,"o":18.34,"t":"2026-10-07T04:00:00Z","v":590290,"vw":17.769946},{"c":18.01,"h":18.055,"l":17.49,"n":9316,"o":17.79,"t":"2026-10-08T04:00:00Z","v":616992,"vw":17.857989},{"c":18.22,"h":18.3,"l":17.865,"n":7476,"o":18.19,"t":"2026-10-09T04:00:00Z","v":535866,"vw":18.07737},{"c":17.85,"h":18.36,"l":17.8,"n":8969,"o":18.16,"t":"2026-10-12T04:00:00Z","v":386741,"vw":17.938866},{"c":18.2,"h":18.23,"l":17.7901,"n":7191,"o":17.81,"t":"2026-10-13T04:00:00Z","v":364747,"vw":18.083292},{"c":17.59,"h":18.03,"l":17.3,"n":8642,"o":17.9,"t":"2026-10-14T04:00:00Z","v":466565,"vw":17.549036},{"c":17.87,"h":17.905,"l":17.3,"n":6657,"o":17.48,"t":"2026-10-15T04:00:00Z","v":437985,"vw":17.684022},{"c":17.5,"h":18.07,"l":17.23,"n":7843,"o":18.07,"t":"2026-10-16T04:00:00Z","v":559576,"vw":17.461295},{"c":17.63,"h":17.825,"l":17.4401,"n":7155,"o":17.58,"t":"2026-10-19T04:00:00Z","v":251988,"vw":17.65126},{"c":18.25,"h":18.3799,"l":17.615,"n":8892,"o":17.74,"t":"2026-10-20T04:00:00Z","v":444234,"vw":18.185156},{"c":18.87,"h":18.92,"l":18.14,"n":8674,"o":18.25,"t":"2026-10-21T04:00:00Z","v":440949,"vw":18.691379},{"c":19.21,"h":19.4754,"l":18.6,"n":12122,"o":18.81,"t":"2026-10-22T04:00:00Z","v":1031998,"vw":19.189124},{"c":20.115,"h":20.22,"l":18.945,"n":4967,"o":19.03,"t":"2026-10-23T04:00:00Z","v":369208,"vw":19.738504}],"volatilityBars":[{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-09-22T13:15:00Z","v":100,"vw":17.81},{"c":17.51,"h":17.85,"l":17.4801,"n":323,"o":17.85,"t":"2026-09-22T13:30:00Z","v":14532,"vw":17.716172},{"c":17.345,"h":17.505,"l":17.26,"n":232,"o":17.49,"t":"2026-09-22T13:45:00Z","v":15968,"vw":17.407162},{"c":17.41,"h":17.52,"l":17.31,"n":289,"o":17.3169,"t":"2026-09-22T14:00:00Z","v":16068,"vw":17.43305},{"c":17.33,"h":17.4,"l":17.31,"n":322,"o":17.37,"t":"2026-09-22T14:15:00Z","v":18029,"vw":17.336785},{"c":17.21,"h":17.35,"l":17.2,"n":249,"o":17.35,"t":"2026-09-22T14:30:00Z","v":10247,"vw":17.267586},{"c":17.15,"h":17.225,"l":17.06,"n":261,"o":17.225,"t":"2026-09-22T14:45:00Z","v":22357,"vw":17.187999},{"c":17.14,"h":17.2,"l":17.07,"n":250,"o":17.15,"t":"2026-09-22T15:00:00Z","v":9610,"vw":17.137791},{"c":17.07,"h":17.125,"l":17.0597,"n":139,"o":17.1111,"t":"2026-09-22T15:15:00Z","v":5125,"vw":17.081464},{"c":17.115,"h":17.12,"l":17.07,"n":188,"o":17.09,"t":"2026-09-22T15:30:00Z","v":7556,"vw":17.102435},{"c":17.096,"h":17.1,"l":17.07,"n":102,"o":17.1,"t":"2026-09-22T15:45:00Z","v":3059,"vw":17.089429},{"c":17.055,"h":17.11,"l":17.05,"n":225,"o":17.11,"t":"2026-09-22T16:00:00Z","v":6060,"vw":17.073432},{"c":17.085,"h":17.085,"l":17.055,"n":87,"o":17.07,"t":"2026-09-22T16:15:00Z","v":3090,"vw":17.063893},{"c":17.125,"h":17.13,"l":17.08,"n":264,"o":17.085,"t":"2026-09-22T16:30:00Z","v":12416,"vw":17.096094},{"c":17.08,"h":17.16,"l":17.07,"n":220,"o":17.12,"t":"2026-09-22T16:45:00Z","v":6790,"vw":17.125156},{"c":17.12,"h":17.14,"l":17.1,"n":195,"o":17.1,"t":"2026-09-22T17:00:00Z","v":6205,"vw":17.118708},{"c":17.2315,"h":17.27,"l":17.11,"n":339,"o":17.14,"t":"2026-09-22T17:15:00Z","v":15669,"vw":17.168974},{"c":17.25,"h":17.25,"l":17.18,"n":324,"o":17.2475,"t":"2026-09-22T17:30:00Z","v":10420,"vw":17.227034},{"c":17.31,"h":17.315,"l":17.22,"n":487,"o":17.25,"t":"2026-09-22T17:45:00Z","v":17422,"vw":17.269179},{"c":17.33,"h":17.33,"l":17.3,"n":333,"o":17.325,"t":"2026-09-22T18:00:00Z","v":10660,"vw":17.314872},{"c":17.33,"h":17.37,"l":17.32,"n":359,"o":17.32,"t":"2026-09-22T18:15:00Z","v":14617,"vw":17.349311},{"c":17.38,"h":17.395,"l":17.33,"n":381,"o":17.34,"t":"2026-09-22T18:30:00Z","v":10916,"vw":17.365797},{"c":17.385,"h":17.42,"l":17.38,"n":389,"o":17.38,"t":"2026-09-22T18:45:00Z","v":12859,"vw":17.398027},{"c":17.445,"h":17.445,"l":17.38,"n":448,"o":17.385,"t":"2026-09-22T19:00:00Z","v":14493,"vw":17.415946},{"c":17.485,"h":17.495,"l":17.44,"n":463,"o":17.44,"t":"2026-09-22T19:15:00Z","v":17842,"vw":17.463156},{"c":17.465,"h":17.51,"l":17.43,"n":596,"o":17.49,"t":"2026-09-22T19:30:00Z","v":25166,"vw":17.474136},{"c":17.44,"h":17.52,"l":17.41,"n":1697,"o":17.465,"t":"2026-09-22T19:45:00Z","v":99984,"vw":17.461644},{"c":17.43,"h":17.43,"l":17.43,"n":13,"o":17.43,"t":"2026-09-22T20:00:00Z","v":133991,"vw":17.43},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-09-23T08:00:00Z","v":700,"vw":17.43},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-09-23T13:15:00Z","v":123,"vw":17.54},{"c":17.47,"h":17.55,"l":17.28,"n":214,"o":17.55,"t":"2026-09-23T13:30:00Z","v":11459,"vw":17.466829},{"c":17.4585,"h":17.5,"l":17.375,"n":120,"o":17.375,"t":"2026-09-23T13:45:00Z","v":4695,"vw":17.440113},{"c":17.4379,"h":17.54,"l":17.43,"n":250,"o":17.485,"t":"2026-09-23T14:00:00Z","v":9580,"vw":17.480073},{"c":17.4,"h":17.5,"l":17.4,"n":170,"o":17.46,"t":"2026-09-23T14:15:00Z","v":8067,"vw":17.453573},{"c":17.45,"h":17.48,"l":17.41,"n":109,"o":17.41,"t":"2026-09-23T14:30:00Z","v":3604,"vw":17.45},{"c":17.65,"h":17.65,"l":17.44,"n":442,"o":17.455,"t":"2026-09-23T14:45:00Z","v":12379,"vw":17.573828},{"c":17.63,"h":17.75,"l":17.61,"n":380,"o":17.62,"t":"2026-09-23T15:00:00Z","v":19349,"vw":17.682059},{"c":17.66,"h":17.66,"l":17.58,"n":204,"o":17.63,"t":"2026-09-23T15:15:00Z","v":7347,"vw":17.637066},{"c":17.65,"h":17.685,"l":17.65,"n":221,"o":17.66,"t":"2026-09-23T15:30:00Z","v":6140,"vw":17.666107},{"c":17.7,"h":17.7,"l":17.645,"n":195,"o":17.66,"t":"2026-09-23T15:45:00Z","v":5919,"vw":17.674743},{"c":17.67,"h":17.72,"l":17.67,"n":126,"o":17.7,"t":"2026-09-23T16:00:00Z","v":2997,"vw":17.698663},{"c":17.715,"h":17.74,"l":17.64,"n":211,"o":17.645,"t":"2026-09-23T16:15:00Z","v":7303,"vw":17.69},{"c":17.69,"h":17.72,"l":17.67,"n":198,"o":17.715,"t":"2026-09-23T16:30:00Z","v":6372,"vw":17.690837},{"c":17.67,"h":17.69,"l":17.66,"n":197,"o":17.675,"t":"2026-09-23T16:45:00Z","v":5672,"vw":17.672013},{"c":17.61,"h":17.69,"l":17.57,"n":370,"o":17.68,"t":"2026-09-23T17:00:00Z","v":19806,"vw":17.64236},{"c":17.6603,"h":17.68,"l":17.62,"n":323,"o":17.62,"t":"2026-09-23T17:15:00Z","v":14169,"vw":17.652496},{"c":17.715,"h":17.72,"l":17.65,"n":202,"o":17.65,"t":"2026-09-23T17:30:00Z","v":6179,"vw":17.690634},{"c":17.805,"h":17.81,"l":17.71,"n":298,"o":17.71,"t":"2026-09-23T17:45:00Z","v":9998,"vw":17.768007},{"c":17.875,"h":17.88,"l":17.78,"n":379,"o":17.78,"t":"2026-09-23T18:00:00Z","v":23182,"vw":17.825142},{"c":17.86,"h":17.9,"l":17.86,"n":299,"o":17.87,"t":"2026-09-23T18:15:00Z","v":9421,"vw":17.882056},{"c":17.88,"h":17.89,"l":17.84,"n":355,"o":17.855,"t":"2026-09-23T18:30:00Z","v":11681,"vw":17.875414},{"c":17.9,"h":17.91,"l":17.88,"n":410,"o":17.885,"t":"2026-09-23T18:45:00Z","v":15053,"vw":17.893373},{"c":17.9,"h":17.93,"l":17.895,"n":511,"o":17.91,"t":"2026-09-23T19:00:00Z","v":17504,"vw":17.913336},{"c":17.92,"h":17.92,"l":17.8899,"n":488,"o":17.9,"t":"2026-09-23T19:15:00Z","v":15441,"vw":17.907376},{"c":17.91,"h":17.92,"l":17.8507,"n":646,"o":17.92,"t":"2026-09-23T19:30:00Z","v":24183,"vw":17.887831},{"c":18.01,"h":18.035,"l":17.91,"n":2035,"o":17.91,"t":"2026-09-23T19:45:00Z","v":85297,"vw":17.998876},{"c":18.01,"h":18.01,"l":17.96,"n":17,"o":18.01,"t":"2026-09-23T20:00:00Z","v":105176,"vw":18.008705},{"c":17.86,"h":18.05,"l":17.79,"n":91,"o":17.87,"t":"2026-09-24T13:30:00Z","v":8390,"vw":17.928784},{"c":17.75,"h":17.88,"l":17.75,"n":136,"o":17.87,"t":"2026-09-24T13:45:00Z","v":4434,"vw":17.823107},{"c":17.62,"h":17.735,"l":17.59,"n":260,"o":17.735,"t":"2026-09-24T14:00:00Z","v":16727,"vw":17.637449},{"c":17.27,"h":17.6,"l":17.21,"n":539,"o":17.6,"t":"2026-09-24T14:15:00Z","v":25528,"vw":17.357685},{"c":17.38,"h":17.38,"l":17.24,"n":431,"o":17.27,"t":"2026-09-24T14:30:00Z","v":74252,"vw":17.282339},{"c":17.56,"h":17.59,"l":17.38,"n":398,"o":17.41,"t":"2026-09-24T14:45:00Z","v":20793,"vw":17.471747},{"c":17.58,"h":17.61,"l":17.55,"n":141,"o":17.55,"t":"2026-09-24T15:00:00Z","v":6809,"vw":17.586108},{"c":17.6,"h":17.6,"l":17.53,"n":294,"o":17.57,"t":"2026-09-24T15:15:00Z","v":10630,"vw":17.563609},{"c":17.565,"h":17.59,"l":17.56,"n":325,"o":17.59,"t":"2026-09-24T15:30:00Z","v":13684,"vw":17.580331},{"c":17.59,"h":17.64,"l":17.57,"n":407,"o":17.58,"t":"2026-09-24T15:45:00Z","v":40305,"vw":17.599944},{"c":17.59,"h":17.61,"l":17.57,"n":146,"o":17.57,"t":"2026-09-24T16:00:00Z","v":6385,"vw":17.587282},{"c":17.66,"h":17.69,"l":17.6,"n":424,"o":17.62,"t":"2026-09-24T16:15:00Z","v":14420,"vw":17.64761},{"c":17.685,"h":17.71,"l":17.64,"n":279,"o":17.65,"t":"2026-09-24T16:30:00Z","v":9198,"vw":17.678654},{"c":17.655,"h":17.74,"l":17.655,"n":198,"o":17.69,"t":"2026-09-24T16:45:00Z","v":7102,"vw":17.682854},{"c":17.66,"h":17.74,"l":17.64,"n":417,"o":17.655,"t":"2026-09-24T17:00:00Z","v":16670,"vw":17.683864},{"c":17.655,"h":17.675,"l":17.62,"n":217,"o":17.675,"t":"2026-09-24T17:15:00Z","v":8292,"vw":17.654858},{"c":17.58,"h":17.655,"l":17.58,"n":257,"o":17.655,"t":"2026-09-24T17:30:00Z","v":9292,"vw":17.606572},{"c":17.59,"h":17.61,"l":17.58,"n":253,"o":17.58,"t":"2026-09-24T17:45:00Z","v":6846,"vw":17.598507},{"c":17.6,"h":17.62,"l":17.575,"n":436,"o":17.59,"t":"2026-09-24T18:00:00Z","v":18690,"vw":17.595815},{"c":17.64,"h":17.64,"l":17.57,"n":267,"o":17.61,"t":"2026-09-24T18:15:00Z","v":9239,"vw":17.605821},{"c":17.675,"h":17.69,"l":17.59,"n":510,"o":17.64,"t":"2026-09-24T18:30:00Z","v":19116,"vw":17.655728},{"c":17.71,"h":17.75,"l":17.68,"n":325,"o":17.68,"t":"2026-09-24T18:45:00Z","v":10564,"vw":17.721877},{"c":17.7,"h":17.74,"l":17.69,"n":519,"o":17.71,"t":"2026-09-24T19:00:00Z","v":16138,"vw":17.71751},{"c":17.695,"h":17.72,"l":17.665,"n":493,"o":17.7,"t":"2026-09-24T19:15:00Z","v":16805,"vw":17.694558},{"c":17.665,"h":17.74,"l":17.665,"n":920,"o":17.695,"t":"2026-09-24T19:30:00Z","v":42194,"vw":17.699716},{"c":17.69,"h":17.79,"l":17.65,"n":2148,"o":17.665,"t":"2026-09-24T19:45:00Z","v":123392,"vw":17.70703},{"c":17.68,"h":17.68,"l":17.64,"n":17,"o":17.68,"t":"2026-09-24T20:00:00Z","v":127786,"vw":17.679201},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-09-24T23:45:00Z","v":101,"vw":17.63},{"c":17.9,"h":17.97,"l":17.9,"n":10,"o":17.91,"t":"2026-09-25T08:00:00Z","v":1896,"vw":17.916679},{"c":17.85,"h":17.86,"l":17.85,"n":9,"o":17.86,"t":"2026-09-25T08:15:00Z","v":683,"vw":17.852105},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-09-25T08:45:00Z","v":611,"vw":17.85},{"c":17.77,"h":17.7792,"l":17.77,"n":3,"o":17.77,"t":"2026-09-25T10:15:00Z","v":628,"vw":17.771465},{"c":17.8056,"h":17.8056,"l":17.8056,"n":1,"o":17.8056,"t":"2026-09-25T11:00:00Z","v":240,"vw":17.8056},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-09-25T12:00:00Z","v":420,"vw":17.79},{"c":17.9,"h":17.9,"l":17.86,"n":2,"o":17.86,"t":"2026-09-25T12:30:00Z","v":1636,"vw":17.897555},{"c":17.73,"h":17.88,"l":17.645,"n":428,"o":17.74,"t":"2026-09-25T13:30:00Z","v":30437,"vw":17.772104},{"c":17.68,"h":17.79,"l":17.68,"n":193,"o":17.75,"t":"2026-09-25T13:45:00Z","v":6288,"vw":17.736395},{"c":17.61,"h":17.765,"l":17.595,"n":212,"o":17.68,"t":"2026-09-25T14:00:00Z","v":8680,"vw":17.67083},{"c":17.695,"h":17.72,"l":17.6,"n":147,"o":17.6,"t":"2026-09-25T14:15:00Z","v":5550,"vw":17.656986},{"c":17.635,"h":17.705,"l":17.61,"n":92,"o":17.68,"t":"2026-09-25T14:30:00Z","v":3516,"vw":17.663433},{"c":17.68,"h":17.68,"l":17.57,"n":260,"o":17.61,"t":"2026-09-25T14:45:00Z","v":7244,"vw":17.625429},{"c":17.73,"h":17.76,"l":17.67,"n":417,"o":17.68,"t":"2026-09-25T15:00:00Z","v":22249,"vw":17.703491},{"c":17.725,"h":17.74,"l":17.69,"n":276,"o":17.69,"t":"2026-09-25T15:15:00Z","v":12391,"vw":17.713241},{"c":17.72,"h":17.76,"l":17.695,"n":264,"o":17.745,"t":"2026-09-25T15:30:00Z","v":10793,"vw":17.724426},{"c":17.72,"h":17.735,"l":17.68,"n":265,"o":17.695,"t":"2026-09-25T15:45:00Z","v":10893,"vw":17.711839},{"c":17.71,"h":17.81,"l":17.71,"n":517,"o":17.74,"t":"2026-09-25T16:00:00Z","v":42729,"vw":17.748656},{"c":17.7325,"h":17.75,"l":17.69,"n":218,"o":17.72,"t":"2026-09-25T16:15:00Z","v":8800,"vw":17.735947},{"c":17.7645,"h":17.8,"l":17.735,"n":220,"o":17.76,"t":"2026-09-25T16:30:00Z","v":9317,"vw":17.761771},{"c":17.655,"h":17.775,"l":17.655,"n":251,"o":17.775,"t":"2026-09-25T16:45:00Z","v":13091,"vw":17.707171},{"c":17.73,"h":17.735,"l":17.645,"n":263,"o":17.655,"t":"2026-09-25T17:00:00Z","v":16158,"vw":17.689819},{"c":17.71,"h":17.76,"l":17.71,"n":148,"o":17.76,"t":"2026-09-25T17:15:00Z","v":5001,"vw":17.732528},{"c":17.76,"h":17.76,"l":17.71,"n":200,"o":17.71,"t":"2026-09-25T17:30:00Z","v":9567,"vw":17.731256},{"c":17.76,"h":17.775,"l":17.76,"n":113,"o":17.76,"t":"2026-09-25T17:45:00Z","v":4922,"vw":17.765957},{"c":17.8,"h":17.81,"l":17.76,"n":206,"o":17.77,"t":"2026-09-25T18:00:00Z","v":8935,"vw":17.777198},{"c":17.755,"h":17.825,"l":17.75,"n":331,"o":17.82,"t":"2026-09-25T18:15:00Z","v":13230,"vw":17.783489},{"c":17.775,"h":17.78,"l":17.75,"n":322,"o":17.75,"t":"2026-09-25T18:30:00Z","v":13366,"vw":17.766069},{"c":17.83,"h":17.85,"l":17.76,"n":280,"o":17.77,"t":"2026-09-25T18:45:00Z","v":12039,"vw":17.812988},{"c":17.81,"h":17.85,"l":17.81,"n":235,"o":17.83,"t":"2026-09-25T19:00:00Z","v":12637,"vw":17.830196},{"c":17.705,"h":17.81,"l":17.69,"n":349,"o":17.81,"t":"2026-09-25T19:15:00Z","v":18131,"vw":17.763162},{"c":17.75,"h":17.75,"l":17.72,"n":477,"o":17.72,"t":"2026-09-25T19:30:00Z","v":21865,"vw":17.73612},{"c":17.83,"h":17.845,"l":17.7447,"n":1620,"o":17.76,"t":"2026-09-25T19:45:00Z","v":82611,"vw":17.797994},{"c":17.81,"h":17.81,"l":17.81,"n":13,"o":17.81,"t":"2026-09-25T20:00:00Z","v":84115,"vw":17.81},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-25T23:00:00Z","v":100,"vw":17.7},{"c":17.4125,"h":17.55,"l":17.4125,"n":77,"o":17.55,"t":"2026-09-28T13:30:00Z","v":8449,"vw":17.530541},{"c":17.455,"h":17.49,"l":17.33,"n":412,"o":17.3468,"t":"2026-09-28T13:45:00Z","v":20447,"vw":17.424171},{"c":17.59,"h":17.665,"l":17.445,"n":802,"o":17.47,"t":"2026-09-28T14:00:00Z","v":74035,"vw":17.58162},{"c":17.57,"h":17.62,"l":17.515,"n":186,"o":17.58,"t":"2026-09-28T14:15:00Z","v":22536,"vw":17.558606},{"c":17.505,"h":17.545,"l":17.48,"n":231,"o":17.545,"t":"2026-09-28T14:30:00Z","v":12779,"vw":17.517686},{"c":17.505,"h":17.545,"l":17.49,"n":176,"o":17.505,"t":"2026-09-28T14:45:00Z","v":6097,"vw":17.514673},{"c":17.72,"h":17.76,"l":17.52,"n":384,"o":17.53,"t":"2026-09-28T15:00:00Z","v":15279,"vw":17.652224},{"c":17.805,"h":17.83,"l":17.735,"n":283,"o":17.735,"t":"2026-09-28T15:15:00Z","v":9681,"vw":17.773506},{"c":17.7501,"h":17.805,"l":17.74,"n":153,"o":17.805,"t":"2026-09-28T15:30:00Z","v":7935,"vw":17.775919},{"c":17.78,"h":17.79,"l":17.77,"n":129,"o":17.77,"t":"2026-09-28T15:45:00Z","v":4179,"vw":17.782679},{"c":17.665,"h":17.78,"l":17.665,"n":359,"o":17.78,"t":"2026-09-28T16:00:00Z","v":15109,"vw":17.732631},{"c":17.78,"h":17.8093,"l":17.665,"n":356,"o":17.665,"t":"2026-09-28T16:15:00Z","v":13580,"vw":17.732833},{"c":17.755,"h":17.8,"l":17.755,"n":136,"o":17.78,"t":"2026-09-28T16:30:00Z","v":5344,"vw":17.777087},{"c":17.755,"h":17.77,"l":17.735,"n":82,"o":17.74,"t":"2026-09-28T16:45:00Z","v":3665,"vw":17.753816},{"c":17.835,"h":17.85,"l":17.705,"n":357,"o":17.74,"t":"2026-09-28T17:00:00Z","v":13592,"vw":17.770798},{"c":17.81,"h":17.825,"l":17.785,"n":116,"o":17.815,"t":"2026-09-28T17:15:00Z","v":4481,"vw":17.805613},{"c":17.825,"h":17.84,"l":17.79,"n":317,"o":17.82,"t":"2026-09-28T17:30:00Z","v":13299,"vw":17.805515},{"c":17.75,"h":17.82,"l":17.75,"n":191,"o":17.82,"t":"2026-09-28T17:45:00Z","v":8286,"vw":17.774291},{"c":17.76,"h":17.785,"l":17.7411,"n":327,"o":17.755,"t":"2026-09-28T18:00:00Z","v":14731,"vw":17.762858},{"c":17.77,"h":17.78,"l":17.75,"n":235,"o":17.76,"t":"2026-09-28T18:15:00Z","v":8829,"vw":17.766998},{"c":17.78,"h":17.785,"l":17.75,"n":233,"o":17.77,"t":"2026-09-28T18:30:00Z","v":7800,"vw":17.770634},{"c":17.8,"h":17.815,"l":17.78,"n":404,"o":17.78,"t":"2026-09-28T18:45:00Z","v":14183,"vw":17.798081},{"c":17.765,"h":17.8,"l":17.76,"n":393,"o":17.8,"t":"2026-09-28T19:00:00Z","v":12994,"vw":17.785299},{"c":17.785,"h":17.805,"l":17.765,"n":464,"o":17.765,"t":"2026-09-28T19:15:00Z","v":21851,"vw":17.789538},{"c":17.88,"h":17.88,"l":17.79,"n":690,"o":17.79,"t":"2026-09-28T19:30:00Z","v":29833,"vw":17.827139},{"c":17.89,"h":17.97,"l":17.835,"n":1799,"o":17.885,"t":"2026-09-28T19:45:00Z","v":96156,"vw":17.90536},{"c":17.88,"h":17.88,"l":17.88,"n":9,"o":17.88,"t":"2026-09-28T20:00:00Z","v":107475,"vw":17.88},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-29T08:00:00Z","v":100,"vw":18},{"c":17.6512,"h":17.9,"l":17.6076,"n":119,"o":17.88,"t":"2026-09-29T13:30:00Z","v":6284,"vw":17.77039},{"c":17.7092,"h":17.71,"l":17.67,"n":61,"o":17.67,"t":"2026-09-29T13:45:00Z","v":2749,"vw":17.701113},{"c":17.815,"h":17.815,"l":17.69,"n":140,"o":17.74,"t":"2026-09-29T14:00:00Z","v":8183,"vw":17.748111},{"c":17.72,"h":17.8,"l":17.7,"n":323,"o":17.79,"t":"2026-09-29T14:15:00Z","v":24647,"vw":17.743951},{"c":17.7,"h":17.75,"l":17.63,"n":455,"o":17.72,"t":"2026-09-29T14:30:00Z","v":112220,"vw":17.651668},{"c":17.66,"h":17.66,"l":17.612,"n":62,"o":17.66,"t":"2026-09-29T14:45:00Z","v":2377,"vw":17.648202},{"c":17.66,"h":17.66,"l":17.59,"n":117,"o":17.632,"t":"2026-09-29T15:00:00Z","v":4937,"vw":17.619383},{"c":17.68,"h":17.7,"l":17.63,"n":136,"o":17.69,"t":"2026-09-29T15:15:00Z","v":7739,"vw":17.677118},{"c":17.76,"h":17.76,"l":17.71,"n":233,"o":17.71,"t":"2026-09-29T15:30:00Z","v":7511,"vw":17.743587},{"c":17.74,"h":17.76,"l":17.735,"n":85,"o":17.76,"t":"2026-09-29T15:45:00Z","v":2477,"vw":17.748521},{"c":17.6,"h":17.71,"l":17.595,"n":283,"o":17.71,"t":"2026-09-29T16:00:00Z","v":18437,"vw":17.640524},{"c":17.61,"h":17.64,"l":17.6,"n":128,"o":17.6,"t":"2026-09-29T16:15:00Z","v":4082,"vw":17.614003},{"c":17.615,"h":17.63,"l":17.585,"n":100,"o":17.61,"t":"2026-09-29T16:30:00Z","v":2697,"vw":17.611053},{"c":17.63,"h":17.63,"l":17.59,"n":132,"o":17.59,"t":"2026-09-29T16:45:00Z","v":5149,"vw":17.621371},{"c":17.56,"h":17.64,"l":17.52,"n":181,"o":17.64,"t":"2026-09-29T17:00:00Z","v":7446,"vw":17.567761},{"c":17.56,"h":17.65,"l":17.55,"n":264,"o":17.55,"t":"2026-09-29T17:15:00Z","v":27420,"vw":17.597056},{"c":17.572,"h":17.62,"l":17.57,"n":140,"o":17.57,"t":"2026-09-29T17:30:00Z","v":4875,"vw":17.592785},{"c":17.542,"h":17.59,"l":17.542,"n":172,"o":17.585,"t":"2026-09-29T17:45:00Z","v":4928,"vw":17.572847},{"c":17.69,"h":17.69,"l":17.575,"n":305,"o":17.58,"t":"2026-09-29T18:00:00Z","v":15064,"vw":17.62793},{"c":17.75,"h":17.765,"l":17.68,"n":328,"o":17.69,"t":"2026-09-29T18:15:00Z","v":16942,"vw":17.729301},{"c":17.75,"h":17.77,"l":17.73,"n":286,"o":17.75,"t":"2026-09-29T18:30:00Z","v":8090,"vw":17.747218},{"c":17.72,"h":17.78,"l":17.72,"n":344,"o":17.76,"t":"2026-09-29T18:45:00Z","v":10322,"vw":17.759614},{"c":17.8,"h":17.8,"l":17.71,"n":351,"o":17.71,"t":"2026-09-29T19:00:00Z","v":12308,"vw":17.769974},{"c":17.855,"h":17.86,"l":17.81,"n":291,"o":17.815,"t":"2026-09-29T19:15:00Z","v":13241,"vw":17.843385},{"c":17.77,"h":17.86,"l":17.77,"n":421,"o":17.86,"t":"2026-09-29T19:30:00Z","v":16341,"vw":17.829869},{"c":17.82,"h":17.85,"l":17.75,"n":1343,"o":17.76,"t":"2026-09-29T19:45:00Z","v":81629,"vw":17.816446},{"c":17.82,"h":17.82,"l":17.82,"n":15,"o":17.82,"t":"2026-09-29T20:00:00Z","v":119430,"vw":17.82},{"c":18.12,"h":18.15,"l":17.71,"n":228,"o":17.83,"t":"2026-09-30T13:30:00Z","v":19685,"vw":17.963218},{"c":18.02,"h":18.0999,"l":18.01,"n":115,"o":18.04,"t":"2026-09-30T13:45:00Z","v":4933,"vw":18.038999},{"c":17.89,"h":18.08,"l":17.85,"n":369,"o":18.05,"t":"2026-09-30T14:00:00Z","v":13062,"vw":17.969552},{"c":17.955,"h":17.96,"l":17.82,"n":230,"o":17.88,"t":"2026-09-30T14:15:00Z","v":7031,"vw":17.888919},{"c":17.925,"h":17.93,"l":17.89,"n":171,"o":17.93,"t":"2026-09-30T14:30:00Z","v":4541,"vw":17.919423},{"c":17.995,"h":18.01,"l":17.8801,"n":291,"o":17.94,"t":"2026-09-30T14:45:00Z","v":15818,"vw":17.946557},{"c":18.085,"h":18.085,"l":17.985,"n":233,"o":18,"t":"2026-09-30T15:00:00Z","v":13697,"vw":18.008711},{"c":18.07,"h":18.095,"l":18.07,"n":148,"o":18.09,"t":"2026-09-30T15:15:00Z","v":4987,"vw":18.078117},{"c":18.01,"h":18.07,"l":17.9823,"n":158,"o":18.07,"t":"2026-09-30T15:30:00Z","v":5248,"vw":18.032614},{"c":18.07,"h":18.07,"l":18.005,"n":254,"o":18.005,"t":"2026-09-30T15:45:00Z","v":7294,"vw":18.03382},{"c":18.05,"h":18.05,"l":18.03,"n":206,"o":18.05,"t":"2026-09-30T16:00:00Z","v":5748,"vw":18.040347},{"c":18.025,"h":18.05,"l":18.02,"n":254,"o":18.03,"t":"2026-09-30T16:15:00Z","v":8070,"vw":18.031875},{"c":18.01,"h":18.025,"l":17.96,"n":233,"o":18.025,"t":"2026-09-30T16:30:00Z","v":7484,"vw":17.99022},{"c":17.97,"h":17.99,"l":17.95,"n":180,"o":17.99,"t":"2026-09-30T16:45:00Z","v":5089,"vw":17.975104},{"c":17.94,"h":17.97,"l":17.94,"n":205,"o":17.97,"t":"2026-09-30T17:00:00Z","v":5901,"vw":17.958491},{"c":17.93,"h":17.945,"l":17.92,"n":195,"o":17.945,"t":"2026-09-30T17:15:00Z","v":12127,"vw":17.941639},{"c":17.9,"h":17.95,"l":17.9,"n":159,"o":17.93,"t":"2026-09-30T17:30:00Z","v":6435,"vw":17.921839},{"c":17.92,"h":17.94,"l":17.9,"n":182,"o":17.9,"t":"2026-09-30T17:45:00Z","v":6436,"vw":17.916171},{"c":17.945,"h":17.95,"l":17.91,"n":143,"o":17.91,"t":"2026-09-30T18:00:00Z","v":4839,"vw":17.937602},{"c":17.96,"h":17.98,"l":17.945,"n":163,"o":17.945,"t":"2026-09-30T18:15:00Z","v":3841,"vw":17.964308},{"c":18.02,"h":18.02,"l":17.96,"n":250,"o":17.96,"t":"2026-09-30T18:30:00Z","v":8473,"vw":17.995522},{"c":17.95,"h":18.01,"l":17.95,"n":307,"o":18.01,"t":"2026-09-30T18:45:00Z","v":7772,"vw":17.977497},{"c":17.985,"h":18.005,"l":17.95,"n":293,"o":17.97,"t":"2026-09-30T19:00:00Z","v":7714,"vw":17.983362},{"c":17.94,"h":17.99,"l":17.91,"n":321,"o":17.985,"t":"2026-09-30T19:15:00Z","v":11629,"vw":17.957289},{"c":17.93,"h":17.97,"l":17.92,"n":299,"o":17.945,"t":"2026-09-30T19:30:00Z","v":8613,"vw":17.943571},{"c":17.89,"h":17.94,"l":17.88,"n":1047,"o":17.93,"t":"2026-09-30T19:45:00Z","v":60589,"vw":17.905605},{"c":18.26,"h":18.26,"l":17.91,"n":18,"o":17.91,"t":"2026-09-30T20:00:00Z","v":147100,"vw":17.911358},{"c":18.02,"h":18.02,"l":18.02,"n":7,"o":18.02,"t":"2026-09-30T20:45:00Z","v":822,"vw":18.02},{"c":18.01,"h":18.15,"l":18.01,"n":13,"o":18.15,"t":"2026-10-01T10:00:00Z","v":633,"vw":18.058101},{"c":18,"h":18.03,"l":17.99,"n":16,"o":18.03,"t":"2026-10-01T11:45:00Z","v":2778,"vw":18.008752},{"c":18.15,"h":18.15,"l":18.1,"n":3,"o":18.1,"t":"2026-10-01T13:00:00Z","v":385,"vw":18.117105},{"c":18.09,"h":18.25,"l":18.09,"n":222,"o":18.2,"t":"2026-10-01T13:30:00Z","v":18977,"vw":18.168215},{"c":18.17,"h":18.17,"l":18.04,"n":220,"o":18.14,"t":"2026-10-01T13:45:00Z","v":10145,"vw":18.081556},{"c":18,"h":18.17,"l":18,"n":365,"o":18.17,"t":"2026-10-01T14:00:00Z","v":10797,"vw":18.036371},{"c":17.865,"h":17.995,"l":17.86,"n":347,"o":17.995,"t":"2026-10-01T14:15:00Z","v":11404,"vw":17.932769},{"c":17.62,"h":17.87,"l":17.61,"n":242,"o":17.87,"t":"2026-10-01T14:30:00Z","v":11619,"vw":17.694213},{"c":17.625,"h":17.65,"l":17.58,"n":304,"o":17.61,"t":"2026-10-01T14:45:00Z","v":10780,"vw":17.618272},{"c":17.78,"h":17.82,"l":17.625,"n":407,"o":17.625,"t":"2026-10-01T15:00:00Z","v":25350,"vw":17.723309},{"c":17.76,"h":17.7999,"l":17.74,"n":211,"o":17.775,"t":"2026-10-01T15:15:00Z","v":10143,"vw":17.780552},{"c":17.805,"h":17.83,"l":17.74,"n":238,"o":17.745,"t":"2026-10-01T15:30:00Z","v":5729,"vw":17.79278},{"c":17.85,"h":17.88,"l":17.79,"n":225,"o":17.79,"t":"2026-10-01T15:45:00Z","v":7385,"vw":17.824938},{"c":17.925,"h":17.93,"l":17.8101,"n":243,"o":17.82,"t":"2026-10-01T16:00:00Z","v":6541,"vw":17.876896},{"c":17.9,"h":17.94,"l":17.89,"n":215,"o":17.94,"t":"2026-10-01T16:15:00Z","v":7019,"vw":17.903181},{"c":17.87,"h":17.94,"l":17.865,"n":313,"o":17.91,"t":"2026-10-01T16:30:00Z","v":9232,"vw":17.903056},{"c":17.84,"h":17.87,"l":17.835,"n":261,"o":17.865,"t":"2026-10-01T16:45:00Z","v":7501,"vw":17.85505},{"c":17.88,"h":17.895,"l":17.84,"n":295,"o":17.84,"t":"2026-10-01T17:00:00Z","v":8280,"vw":17.872925},{"c":17.95,"h":17.95,"l":17.875,"n":325,"o":17.875,"t":"2026-10-01T17:15:00Z","v":8016,"vw":17.901184},{"c":17.99,"h":18,"l":17.95,"n":259,"o":17.96,"t":"2026-10-01T17:30:00Z","v":7535,"vw":17.973783},{"c":17.92,"h":17.99,"l":17.895,"n":226,"o":17.98,"t":"2026-10-01T17:45:00Z","v":7875,"vw":17.936405},{"c":17.94,"h":17.94,"l":17.905,"n":155,"o":17.915,"t":"2026-10-01T18:00:00Z","v":5528,"vw":17.925839},{"c":17.9246,"h":17.94,"l":17.92,"n":190,"o":17.935,"t":"2026-10-01T18:15:00Z","v":6655,"vw":17.93019},{"c":17.95,"h":17.99,"l":17.935,"n":186,"o":17.935,"t":"2026-10-01T18:30:00Z","v":6141,"vw":17.965564},{"c":17.925,"h":17.945,"l":17.91,"n":146,"o":17.94,"t":"2026-10-01T18:45:00Z","v":5737,"vw":17.925263},{"c":18.04,"h":18.05,"l":17.92,"n":431,"o":17.93,"t":"2026-10-01T19:00:00Z","v":21656,"vw":17.980667},{"c":18.18,"h":18.18,"l":18.06,"n":429,"o":18.0636,"t":"2026-10-01T19:15:00Z","v":15354,"vw":18.111906},{"c":18.07,"h":18.21,"l":18.07,"n":557,"o":18.18,"t":"2026-10-01T19:30:00Z","v":23488,"vw":18.159609},{"c":18.05,"h":18.13,"l":18.01,"n":1261,"o":18.08,"t":"2026-10-01T19:45:00Z","v":68547,"vw":18.047912},{"c":18.04,"h":18.04,"l":18.04,"n":19,"o":18.04,"t":"2026-10-01T20:00:00Z","v":154622,"vw":18.04},{"c":18.2,"h":18.31,"l":18.135,"n":192,"o":18.15,"t":"2026-10-02T13:30:00Z","v":13909,"vw":18.202527},{"c":18.21,"h":18.24,"l":18.1562,"n":77,"o":18.18,"t":"2026-10-02T13:45:00Z","v":2162,"vw":18.188434},{"c":18.11,"h":18.26,"l":18.11,"n":435,"o":18.19,"t":"2026-10-02T14:00:00Z","v":16797,"vw":18.188374},{"c":18.131,"h":18.23,"l":18.08,"n":261,"o":18.08,"t":"2026-10-02T14:15:00Z","v":7964,"vw":18.172525},{"c":18.13,"h":18.135,"l":18.07,"n":223,"o":18.135,"t":"2026-10-02T14:30:00Z","v":5290,"vw":18.102248},{"c":18.07,"h":18.12,"l":18.07,"n":168,"o":18.09,"t":"2026-10-02T14:45:00Z","v":5137,"vw":18.09739},{"c":17.98,"h":18.06,"l":17.97,"n":153,"o":18.06,"t":"2026-10-02T15:00:00Z","v":6571,"vw":17.997202},{"c":18.04,"h":18.04,"l":18,"n":189,"o":18.01,"t":"2026-10-02T15:15:00Z","v":5424,"vw":18.021007},{"c":18.04,"h":18.065,"l":18.03,"n":151,"o":18.065,"t":"2026-10-02T15:30:00Z","v":4198,"vw":18.052014},{"c":17.96,"h":18.05,"l":17.96,"n":107,"o":18.03,"t":"2026-10-02T15:45:00Z","v":4202,"vw":18.017246},{"c":18.0387,"h":18.0387,"l":17.97,"n":117,"o":17.97,"t":"2026-10-02T16:00:00Z","v":5382,"vw":18.029016},{"c":17.98,"h":18.03,"l":17.97,"n":134,"o":18.03,"t":"2026-10-02T16:15:00Z","v":3966,"vw":18.001072},{"c":18,"h":18.02,"l":17.99,"n":63,"o":17.99,"t":"2026-10-02T16:30:00Z","v":2343,"vw":17.996976},{"c":18.03,"h":18.035,"l":18.01,"n":76,"o":18.02,"t":"2026-10-02T16:45:00Z","v":2699,"vw":18.021807},{"c":17.97,"h":18.03,"l":17.97,"n":191,"o":18.02,"t":"2026-10-02T17:00:00Z","v":6869,"vw":18.015775},{"c":17.965,"h":18.01,"l":17.965,"n":140,"o":17.965,"t":"2026-10-02T17:15:00Z","v":5741,"vw":17.986891},{"c":17.97,"h":18.01,"l":17.97,"n":119,"o":17.97,"t":"2026-10-02T17:30:00Z","v":4358,"vw":17.989317},{"c":18.08,"h":18.08,"l":17.975,"n":204,"o":17.975,"t":"2026-10-02T17:45:00Z","v":9197,"vw":18.029571},{"c":18.08,"h":18.08,"l":18.05,"n":225,"o":18.07,"t":"2026-10-02T18:00:00Z","v":8276,"vw":18.060479},{"c":18.08,"h":18.08,"l":18.05,"n":214,"o":18.065,"t":"2026-10-02T18:15:00Z","v":6013,"vw":18.069193},{"c":18.075,"h":18.09,"l":18.062,"n":166,"o":18.09,"t":"2026-10-02T18:30:00Z","v":4989,"vw":18.076865},{"c":18.045,"h":18.075,"l":18.04,"n":175,"o":18.075,"t":"2026-10-02T18:45:00Z","v":4883,"vw":18.052474},{"c":18.055,"h":18.06,"l":18.0312,"n":206,"o":18.045,"t":"2026-10-02T19:00:00Z","v":6473,"vw":18.047985},{"c":18.015,"h":18.055,"l":17.975,"n":328,"o":18.055,"t":"2026-10-02T19:15:00Z","v":11096,"vw":18.013838},{"c":18.06,"h":18.065,"l":18.0101,"n":320,"o":18.03,"t":"2026-10-02T19:30:00Z","v":15252,"vw":18.045043},{"c":18.12,"h":18.15,"l":18.05,"n":990,"o":18.05,"t":"2026-10-02T19:45:00Z","v":44186,"vw":18.100167},{"c":18.12,"h":18.12,"l":18.12,"n":21,"o":18.12,"t":"2026-10-02T20:00:00Z","v":81841,"vw":18.12},{"c":18.3,"h":18.335,"l":18.04,"n":179,"o":18.08,"t":"2026-10-05T13:30:00Z","v":9862,"vw":18.187976},{"c":18.235,"h":18.36,"l":18.235,"n":112,"o":18.35,"t":"2026-10-05T13:45:00Z","v":5764,"vw":18.311498},{"c":18.325,"h":18.325,"l":18.2,"n":168,"o":18.255,"t":"2026-10-05T14:00:00Z","v":5500,"vw":18.250586},{"c":18.35,"h":18.38,"l":18.33,"n":252,"o":18.35,"t":"2026-10-05T14:15:00Z","v":9451,"vw":18.35287},{"c":18.31,"h":18.345,"l":18.25,"n":118,"o":18.345,"t":"2026-10-05T14:30:00Z","v":6394,"vw":18.300354},{"c":18.32,"h":18.32,"l":18.28,"n":67,"o":18.29,"t":"2026-10-05T14:45:00Z","v":1401,"vw":18.29125},{"c":18.35,"h":18.35,"l":18.285,"n":125,"o":18.3,"t":"2026-10-05T15:00:00Z","v":5939,"vw":18.326398},{"c":18.29,"h":18.35,"l":18.28,"n":159,"o":18.35,"t":"2026-10-05T15:15:00Z","v":3040,"vw":18.312784},{"c":18.2401,"h":18.28,"l":18.2401,"n":25,"o":18.28,"t":"2026-10-05T15:30:00Z","v":965,"vw":18.259223},{"c":18.365,"h":18.37,"l":18.24,"n":133,"o":18.25,"t":"2026-10-05T15:45:00Z","v":5363,"vw":18.325315},{"c":18.34,"h":18.375,"l":18.34,"n":79,"o":18.365,"t":"2026-10-05T16:00:00Z","v":2456,"vw":18.363016},{"c":18.325,"h":18.3316,"l":18.3,"n":224,"o":18.33,"t":"2026-10-05T16:15:00Z","v":10202,"vw":18.317744},{"c":18.375,"h":18.375,"l":18.33,"n":212,"o":18.33,"t":"2026-10-05T16:30:00Z","v":10302,"vw":18.344252},{"c":18.32,"h":18.365,"l":18.32,"n":95,"o":18.36,"t":"2026-10-05T16:45:00Z","v":3385,"vw":18.350541},{"c":18.3,"h":18.31,"l":18.29,"n":173,"o":18.31,"t":"2026-10-05T17:00:00Z","v":8791,"vw":18.299648},{"c":18.27,"h":18.31,"l":18.27,"n":56,"o":18.31,"t":"2026-10-05T17:15:00Z","v":1772,"vw":18.298391},{"c":18.29,"h":18.3,"l":18.26,"n":99,"o":18.261,"t":"2026-10-05T17:30:00Z","v":2970,"vw":18.278728},{"c":18.285,"h":18.3099,"l":18.28,"n":80,"o":18.3099,"t":"2026-10-05T17:45:00Z","v":2369,"vw":18.28984},{"c":18.27,"h":18.29,"l":18.25,"n":168,"o":18.285,"t":"2026-10-05T18:00:00Z","v":5749,"vw":18.274979},{"c":18.35,"h":18.35,"l":18.265,"n":234,"o":18.265,"t":"2026-10-05T18:15:00Z","v":6759,"vw":18.303227},{"c":18.44,"h":18.45,"l":18.345,"n":183,"o":18.345,"t":"2026-10-05T18:30:00Z","v":9053,"vw":18.384721},{"c":18.405,"h":18.435,"l":18.4,"n":130,"o":18.435,"t":"2026-10-05T18:45:00Z","v":2647,"vw":18.415495},{"c":18.4,"h":18.41,"l":18.4,"n":125,"o":18.41,"t":"2026-10-05T19:00:00Z","v":3319,"vw":18.406264},{"c":18.405,"h":18.405,"l":18.3601,"n":191,"o":18.4,"t":"2026-10-05T19:15:00Z","v":6480,"vw":18.383065},{"c":18.44,"h":18.44,"l":18.4,"n":329,"o":18.405,"t":"2026-10-05T19:30:00Z","v":14230,"vw":18.414641},{"c":18.42,"h":18.4399,"l":18.35,"n":1039,"o":18.43,"t":"2026-10-05T19:45:00Z","v":43795,"vw":18.395188},{"c":18.42,"h":18.42,"l":18.42,"n":15,"o":18.42,"t":"2026-10-05T20:00:00Z","v":91858,"vw":18.42},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-06T13:15:00Z","v":754,"vw":18.5},{"c":18.7,"h":18.75,"l":18.42,"n":504,"o":18.54,"t":"2026-10-06T13:30:00Z","v":34666,"vw":18.601884},{"c":18.68,"h":18.825,"l":18.66,"n":366,"o":18.665,"t":"2026-10-06T13:45:00Z","v":26467,"vw":18.734144},{"c":18.485,"h":18.68,"l":18.44,"n":247,"o":18.68,"t":"2026-10-06T14:00:00Z","v":12254,"vw":18.542064},{"c":18.51,"h":18.51,"l":18.435,"n":125,"o":18.48,"t":"2026-10-06T14:15:00Z","v":6661,"vw":18.486443},{"c":18.55,"h":18.55,"l":18.47,"n":138,"o":18.495,"t":"2026-10-06T14:30:00Z","v":5345,"vw":18.517723},{"c":18.52,"h":18.575,"l":18.51,"n":169,"o":18.575,"t":"2026-10-06T14:45:00Z","v":8340,"vw":18.551288},{"c":18.61,"h":18.63,"l":18.49,"n":238,"o":18.4901,"t":"2026-10-06T15:00:00Z","v":10651,"vw":18.561029},{"c":18.58,"h":18.6,"l":18.57,"n":133,"o":18.5926,"t":"2026-10-06T15:15:00Z","v":3931,"vw":18.586192},{"c":18.58,"h":18.5894,"l":18.5653,"n":74,"o":18.58,"t":"2026-10-06T15:30:00Z","v":2038,"vw":18.579842},{"c":18.64,"h":18.655,"l":18.56,"n":222,"o":18.58,"t":"2026-10-06T15:45:00Z","v":9126,"vw":18.621201},{"c":18.6099,"h":18.64,"l":18.59,"n":192,"o":18.64,"t":"2026-10-06T16:00:00Z","v":7027,"vw":18.616103},{"c":18.59,"h":18.6156,"l":18.57,"n":164,"o":18.595,"t":"2026-10-06T16:15:00Z","v":10876,"vw":18.595543},{"c":18.61,"h":18.61,"l":18.59,"n":133,"o":18.59,"t":"2026-10-06T16:30:00Z","v":4826,"vw":18.601878},{"c":18.535,"h":18.58,"l":18.53,"n":126,"o":18.58,"t":"2026-10-06T16:45:00Z","v":5043,"vw":18.552491},{"c":18.5647,"h":18.59,"l":18.5153,"n":104,"o":18.5153,"t":"2026-10-06T17:00:00Z","v":4081,"vw":18.538291},{"c":18.575,"h":18.585,"l":18.575,"n":23,"o":18.585,"t":"2026-10-06T17:15:00Z","v":1116,"vw":18.578005},{"c":18.5,"h":18.57,"l":18.5,"n":152,"o":18.57,"t":"2026-10-06T17:30:00Z","v":5673,"vw":18.540161},{"c":18.52,"h":18.52,"l":18.48,"n":57,"o":18.5,"t":"2026-10-06T17:45:00Z","v":1788,"vw":18.506429},{"c":18.52,"h":18.525,"l":18.52,"n":47,"o":18.525,"t":"2026-10-06T18:00:00Z","v":1857,"vw":18.523438},{"c":18.54,"h":18.56,"l":18.52,"n":211,"o":18.52,"t":"2026-10-06T18:15:00Z","v":8752,"vw":18.545799},{"c":18.52,"h":18.53,"l":18.505,"n":134,"o":18.52,"t":"2026-10-06T18:30:00Z","v":6478,"vw":18.519058},{"c":18.45,"h":18.515,"l":18.44,"n":99,"o":18.515,"t":"2026-10-06T18:45:00Z","v":4703,"vw":18.487153},{"c":18.445,"h":18.46,"l":18.44,"n":103,"o":18.45,"t":"2026-10-06T19:00:00Z","v":4257,"vw":18.451772},{"c":18.42,"h":18.4533,"l":18.38,"n":329,"o":18.445,"t":"2026-10-06T19:15:00Z","v":27251,"vw":18.408761},{"c":18.45,"h":18.46,"l":18.415,"n":364,"o":18.415,"t":"2026-10-06T19:30:00Z","v":16474,"vw":18.442859},{"c":18.39,"h":18.45,"l":18.36,"n":1171,"o":18.44,"t":"2026-10-06T19:45:00Z","v":67769,"vw":18.393185},{"c":18.38,"h":18.38,"l":18.38,"n":20,"o":18.38,"t":"2026-10-06T20:00:00Z","v":102791,"vw":18.38},{"c":18.28,"h":18.39,"l":18.22,"n":123,"o":18.34,"t":"2026-10-07T13:30:00Z","v":7840,"vw":18.336985},{"c":18.19,"h":18.26,"l":18.19,"n":75,"o":18.26,"t":"2026-10-07T13:45:00Z","v":3831,"vw":18.232781},{"c":17.9092,"h":18.17,"l":17.9092,"n":287,"o":18.135,"t":"2026-10-07T14:00:00Z","v":17037,"vw":18.028836},{"c":18.04,"h":18.07,"l":17.94,"n":110,"o":17.97,"t":"2026-10-07T14:15:00Z","v":5018,"vw":18.008221},{"c":18.08,"h":18.08,"l":18.005,"n":52,"o":18.005,"t":"2026-10-07T14:30:00Z","v":1489,"vw":18.04},{"c":18.025,"h":18.05,"l":18.01,"n":76,"o":18.05,"t":"2026-10-07T14:45:00Z","v":1758,"vw":18.04125},{"c":17.84,"h":18.03,"l":17.84,"n":226,"o":18.03,"t":"2026-10-07T15:00:00Z","v":17180,"vw":17.909606},{"c":17.835,"h":17.86,"l":17.835,"n":124,"o":17.84,"t":"2026-10-07T15:15:00Z","v":4205,"vw":17.849001},{"c":17.82,"h":17.835,"l":17.79,"n":133,"o":17.835,"t":"2026-10-07T15:30:00Z","v":5155,"vw":17.814116},{"c":17.855,"h":17.885,"l":17.81,"n":123,"o":17.82,"t":"2026-10-07T15:45:00Z","v":5466,"vw":17.839379},{"c":17.93,"h":17.94,"l":17.84,"n":142,"o":17.86,"t":"2026-10-07T16:00:00Z","v":6444,"vw":17.897679},{"c":17.93,"h":17.955,"l":17.88,"n":103,"o":17.93,"t":"2026-10-07T16:15:00Z","v":5203,"vw":17.939349},{"c":17.94,"h":17.95,"l":17.9,"n":157,"o":17.91,"t":"2026-10-07T16:30:00Z","v":8882,"vw":17.924612},{"c":17.94,"h":17.95,"l":17.94,"n":82,"o":17.95,"t":"2026-10-07T16:45:00Z","v":2677,"vw":17.941254},{"c":17.955,"h":18.01,"l":17.94,"n":305,"o":17.94,"t":"2026-10-07T17:00:00Z","v":25709,"vw":17.986717},{"c":17.845,"h":17.92,"l":17.845,"n":315,"o":17.92,"t":"2026-10-07T17:15:00Z","v":17352,"vw":17.880414},{"c":17.77,"h":17.85,"l":17.77,"n":226,"o":17.845,"t":"2026-10-07T17:30:00Z","v":13957,"vw":17.827176},{"c":17.755,"h":17.77,"l":17.72,"n":501,"o":17.77,"t":"2026-10-07T17:45:00Z","v":55126,"vw":17.746009},{"c":17.805,"h":17.82,"l":17.75,"n":205,"o":17.755,"t":"2026-10-07T18:00:00Z","v":9999,"vw":17.78286},{"c":17.73,"h":17.81,"l":17.73,"n":366,"o":17.81,"t":"2026-10-07T18:15:00Z","v":18836,"vw":17.769716},{"c":17.72,"h":17.74,"l":17.705,"n":199,"o":17.73,"t":"2026-10-07T18:30:00Z","v":12649,"vw":17.718609},{"c":17.67,"h":17.72,"l":17.64,"n":255,"o":17.72,"t":"2026-10-07T18:45:00Z","v":15932,"vw":17.693576},{"c":17.68,"h":17.7,"l":17.66,"n":386,"o":17.665,"t":"2026-10-07T19:00:00Z","v":20907,"vw":17.684664},{"c":17.67,"h":17.69,"l":17.65,"n":287,"o":17.67,"t":"2026-10-07T19:15:00Z","v":12514,"vw":17.680083},{"c":17.72,"h":17.73,"l":17.67,"n":488,"o":17.67,"t":"2026-10-07T19:30:00Z","v":32942,"vw":17.698818},{"c":17.7,"h":17.73,"l":17.64,"n":1313,"o":17.72,"t":"2026-10-07T19:45:00Z","v":91870,"vw":17.682257},{"c":17.7,"h":17.74,"l":17.7,"n":22,"o":17.7,"t":"2026-10-07T20:00:00Z","v":147898,"vw":17.700882},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-08T12:15:00Z","v":619,"vw":17.76},{"c":17.8,"h":17.995,"l":17.76,"n":161,"o":17.79,"t":"2026-10-08T13:30:00Z","v":11272,"vw":17.846975},{"c":17.9375,"h":18.02,"l":17.75,"n":206,"o":17.77,"t":"2026-10-08T13:45:00Z","v":18850,"vw":17.872466},{"c":17.87,"h":17.95,"l":17.84,"n":269,"o":17.95,"t":"2026-10-08T14:00:00Z","v":14187,"vw":17.875613},{"c":17.855,"h":17.865,"l":17.81,"n":183,"o":17.8636,"t":"2026-10-08T14:15:00Z","v":8637,"vw":17.843667},{"c":17.85,"h":17.88,"l":17.83,"n":85,"o":17.865,"t":"2026-10-08T14:30:00Z","v":3077,"vw":17.852778},{"c":17.75,"h":17.85,"l":17.75,"n":194,"o":17.82,"t":"2026-10-08T14:45:00Z","v":9589,"vw":17.80483},{"c":17.65,"h":17.75,"l":17.635,"n":299,"o":17.75,"t":"2026-10-08T15:00:00Z","v":12384,"vw":17.704541},{"c":17.645,"h":17.66,"l":17.61,"n":231,"o":17.66,"t":"2026-10-08T15:15:00Z","v":11438,"vw":17.639436},{"c":17.54,"h":17.645,"l":17.54,"n":300,"o":17.645,"t":"2026-10-08T15:30:00Z","v":15123,"vw":17.594167},{"c":17.555,"h":17.66,"l":17.52,"n":472,"o":17.56,"t":"2026-10-08T15:45:00Z","v":52130,"vw":17.555702},{"c":17.56,"h":17.58,"l":17.49,"n":395,"o":17.54,"t":"2026-10-08T16:00:00Z","v":24370,"vw":17.524623},{"c":17.685,"h":17.72,"l":17.57,"n":371,"o":17.57,"t":"2026-10-08T16:15:00Z","v":15998,"vw":17.641283},{"c":17.68,"h":17.74,"l":17.68,"n":350,"o":17.69,"t":"2026-10-08T16:30:00Z","v":11656,"vw":17.711746},{"c":17.745,"h":17.745,"l":17.64,"n":353,"o":17.66,"t":"2026-10-08T16:45:00Z","v":14560,"vw":17.675535},{"c":17.73,"h":17.75,"l":17.64,"n":279,"o":17.75,"t":"2026-10-08T17:00:00Z","v":11283,"vw":17.693202},{"c":17.82,"h":17.82,"l":17.7,"n":284,"o":17.74,"t":"2026-10-08T17:15:00Z","v":12294,"vw":17.749773},{"c":17.95,"h":17.97,"l":17.79,"n":247,"o":17.79,"t":"2026-10-08T17:30:00Z","v":24576,"vw":17.871556},{"c":17.92,"h":17.95,"l":17.92,"n":168,"o":17.94,"t":"2026-10-08T17:45:00Z","v":6552,"vw":17.934478},{"c":17.975,"h":17.975,"l":17.9,"n":265,"o":17.92,"t":"2026-10-08T18:00:00Z","v":12639,"vw":17.926596},{"c":18.045,"h":18.045,"l":17.975,"n":161,"o":17.975,"t":"2026-10-08T18:15:00Z","v":7244,"vw":18.012674},{"c":17.9,"h":18.02,"l":17.9,"n":307,"o":18.02,"t":"2026-10-08T18:30:00Z","v":15083,"vw":17.970163},{"c":17.98,"h":18,"l":17.92,"n":192,"o":17.92,"t":"2026-10-08T18:45:00Z","v":11572,"vw":17.959395},{"c":17.96,"h":18,"l":17.955,"n":202,"o":17.985,"t":"2026-10-08T19:00:00Z","v":19016,"vw":17.978947},{"c":17.94,"h":17.98,"l":17.93,"n":261,"o":17.965,"t":"2026-10-08T19:15:00Z","v":10376,"vw":17.954573},{"c":17.9031,"h":18,"l":17.9,"n":513,"o":17.94,"t":"2026-10-08T19:30:00Z","v":26995,"vw":17.961129},{"c":18.01,"h":18.055,"l":17.92,"n":1472,"o":17.92,"t":"2026-10-08T19:45:00Z","v":88140,"vw":17.994027},{"c":18.01,"h":18.01,"l":17.99,"n":18,"o":18.01,"t":"2026-10-08T20:00:00Z","v":132206,"vw":18.009982},{"c":18.185,"h":18.285,"l":18.15,"n":140,"o":18.19,"t":"2026-10-09T13:30:00Z","v":7163,"vw":18.197652},{"c":18.12,"h":18.16,"l":18.02,"n":207,"o":18.135,"t":"2026-10-09T13:45:00Z","v":12529,"vw":18.06778},{"c":17.99,"h":18.09,"l":17.95,"n":347,"o":18.09,"t":"2026-10-09T14:00:00Z","v":18232,"vw":18.012307},{"c":17.94,"h":17.97,"l":17.865,"n":192,"o":17.97,"t":"2026-10-09T14:15:00Z","v":7185,"vw":17.909031},{"c":17.905,"h":17.96,"l":17.905,"n":174,"o":17.925,"t":"2026-10-09T14:30:00Z","v":9152,"vw":17.94203},{"c":17.91,"h":18,"l":17.89,"n":226,"o":17.909,"t":"2026-10-09T14:45:00Z","v":20097,"vw":17.942175},{"c":17.92,"h":17.95,"l":17.88,"n":270,"o":17.91,"t":"2026-10-09T15:00:00Z","v":26391,"vw":17.922141},{"c":17.99,"h":18,"l":17.905,"n":360,"o":17.92,"t":"2026-10-09T15:15:00Z","v":54006,"vw":17.951252},{"c":17.98,"h":17.99,"l":17.96,"n":106,"o":17.985,"t":"2026-10-09T15:30:00Z","v":3957,"vw":17.980757},{"c":17.995,"h":18.02,"l":17.96,"n":300,"o":17.97,"t":"2026-10-09T15:45:00Z","v":26886,"vw":17.994687},{"c":18.012,"h":18.03,"l":17.97,"n":160,"o":18,"t":"2026-10-09T16:00:00Z","v":84407,"vw":17.998188},{"c":18.09,"h":18.11,"l":18.02,"n":220,"o":18.03,"t":"2026-10-09T16:15:00Z","v":10494,"vw":18.080049},{"c":18.1075,"h":18.115,"l":18.085,"n":174,"o":18.1,"t":"2026-10-09T16:30:00Z","v":8278,"vw":18.097386},{"c":18.12,"h":18.12,"l":18.085,"n":170,"o":18.1,"t":"2026-10-09T16:45:00Z","v":8040,"vw":18.093678},{"c":18.1082,"h":18.11,"l":18.085,"n":219,"o":18.105,"t":"2026-10-09T17:00:00Z","v":10860,"vw":18.096782},{"c":18.18,"h":18.18,"l":18.1,"n":178,"o":18.1,"t":"2026-10-09T17:15:00Z","v":5990,"vw":18.142175},{"c":18.14,"h":18.19,"l":18.13,"n":213,"o":18.155,"t":"2026-10-09T17:30:00Z","v":8485,"vw":18.157108},{"c":18.14,"h":18.15,"l":18.12,"n":159,"o":18.14,"t":"2026-10-09T17:45:00Z","v":4514,"vw":18.136287},{"c":18.15,"h":18.15,"l":18.12,"n":139,"o":18.12,"t":"2026-10-09T18:00:00Z","v":5082,"vw":18.129539},{"c":18.19,"h":18.2,"l":18.16,"n":121,"o":18.16,"t":"2026-10-09T18:15:00Z","v":5561,"vw":18.169474},{"c":18.185,"h":18.2,"l":18.1501,"n":150,"o":18.18,"t":"2026-10-09T18:30:00Z","v":6350,"vw":18.175461},{"c":18.23,"h":18.24,"l":18.185,"n":171,"o":18.185,"t":"2026-10-09T18:45:00Z","v":6970,"vw":18.205662},{"c":18.185,"h":18.23,"l":18.165,"n":266,"o":18.23,"t":"2026-10-09T19:00:00Z","v":12982,"vw":18.193561},{"c":18.175,"h":18.19,"l":18.17,"n":132,"o":18.185,"t":"2026-10-09T19:15:00Z","v":6421,"vw":18.181685},{"c":18.231,"h":18.26,"l":18.175,"n":439,"o":18.175,"t":"2026-10-09T19:30:00Z","v":20923,"vw":18.225889},{"c":18.23,"h":18.3,"l":18.2001,"n":1319,"o":18.2301,"t":"2026-10-09T19:45:00Z","v":73837,"vw":18.244687},{"c":18.22,"h":18.22,"l":18.22,"n":11,"o":18.22,"t":"2026-10-09T20:00:00Z","v":55868,"vw":18.22},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-09T22:00:00Z","v":250,"vw":18.01},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-12T11:00:00Z","v":323,"vw":18.22},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-12T11:15:00Z","v":550,"vw":18.35},{"c":18.2,"h":18.36,"l":18.16,"n":166,"o":18.16,"t":"2026-10-12T13:30:00Z","v":14251,"vw":18.234817},{"c":18.08,"h":18.12,"l":18.05,"n":69,"o":18.11,"t":"2026-10-12T13:45:00Z","v":1706,"vw":18.08},{"c":17.88,"h":18.06,"l":17.86,"n":215,"o":18.06,"t":"2026-10-12T14:00:00Z","v":9726,"vw":17.973008},{"c":17.9,"h":17.915,"l":17.8505,"n":114,"o":17.8505,"t":"2026-10-12T14:15:00Z","v":5581,"vw":17.88767},{"c":17.93,"h":17.94,"l":17.91,"n":84,"o":17.93,"t":"2026-10-12T14:30:00Z","v":4649,"vw":17.92972},{"c":17.99,"h":18.01,"l":17.95,"n":168,"o":17.95,"t":"2026-10-12T14:45:00Z","v":5350,"vw":17.988683},{"c":17.95,"h":17.995,"l":17.95,"n":151,"o":17.995,"t":"2026-10-12T15:00:00Z","v":3866,"vw":17.970695},{"c":18.03,"h":18.03,"l":17.97,"n":166,"o":17.97,"t":"2026-10-12T15:15:00Z","v":4811,"vw":17.993646},{"c":18.02,"h":18.03,"l":17.99,"n":234,"o":18.02,"t":"2026-10-12T15:30:00Z","v":7816,"vw":18.008034},{"c":18.05,"h":18.06,"l":18.02,"n":347,"o":18.03,"t":"2026-10-12T15:45:00Z","v":13747,"vw":18.034534},{"c":18.07,"h":18.1,"l":18.05,"n":205,"o":18.0678,"t":"2026-10-12T16:00:00Z","v":9603,"vw":18.073765},{"c":18.05,"h":18.06,"l":18.05,"n":85,"o":18.06,"t":"2026-10-12T16:15:00Z","v":2199,"vw":18.055997},{"c":18.08,"h":18.0975,"l":18.07,"n":156,"o":18.07,"t":"2026-10-12T16:30:00Z","v":7060,"vw":18.082659},{"c":18.06,"h":18.07,"l":18.03,"n":165,"o":18.07,"t":"2026-10-12T16:45:00Z","v":5202,"vw":18.044314},{"c":18.02,"h":18.06,"l":18.02,"n":224,"o":18.05,"t":"2026-10-12T17:00:00Z","v":14410,"vw":18.049729},{"c":18.0596,"h":18.0596,"l":18.005,"n":173,"o":18.02,"t":"2026-10-12T17:15:00Z","v":5676,"vw":18.02321},{"c":17.96,"h":18.03,"l":17.96,"n":233,"o":18.03,"t":"2026-10-12T17:30:00Z","v":6939,"vw":17.999747},{"c":17.98,"h":17.99,"l":17.9618,"n":173,"o":17.98,"t":"2026-10-12T17:45:00Z","v":5928,"vw":17.976711},{"c":17.97,"h":17.97,"l":17.94,"n":158,"o":17.96,"t":"2026-10-12T18:00:00Z","v":4589,"vw":17.960147},{"c":18.005,"h":18.005,"l":17.97,"n":200,"o":17.98,"t":"2026-10-12T18:15:00Z","v":7893,"vw":17.981408},{"c":17.99,"h":18.02,"l":17.98,"n":267,"o":18.005,"t":"2026-10-12T18:30:00Z","v":8215,"vw":18.002514},{"c":18.04,"h":18.04,"l":17.99,"n":157,"o":17.99,"t":"2026-10-12T18:45:00Z","v":3704,"vw":18.015794},{"c":17.995,"h":18.04,"l":17.99,"n":332,"o":18.03,"t":"2026-10-12T19:00:00Z","v":12238,"vw":18.018348},{"c":17.965,"h":17.995,"l":17.925,"n":356,"o":17.995,"t":"2026-10-12T19:15:00Z","v":19142,"vw":17.940281},{"c":17.9,"h":17.97,"l":17.9,"n":645,"o":17.965,"t":"2026-10-12T19:30:00Z","v":26133,"vw":17.940697},{"c":17.86,"h":17.93,"l":17.8,"n":1605,"o":17.9,"t":"2026-10-12T19:45:00Z","v":79116,"vw":17.863389},{"c":17.85,"h":17.85,"l":17.85,"n":8,"o":17.85,"t":"2026-10-12T20:00:00Z","v":71755,"vw":17.85},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-12T21:15:00Z","v":110,"vw":17.71},{"c":18.12,"h":18.12,"l":17.81,"n":77,"o":17.81,"t":"2026-10-13T13:30:00Z","v":7080,"vw":17.879061},{"c":18.04,"h":18.13,"l":18.04,"n":47,"o":18.13,"t":"2026-10-13T13:45:00Z","v":1734,"vw":18.092159},{"c":18.055,"h":18.12,"l":18.05,"n":96,"o":18.12,"t":"2026-10-13T14:00:00Z","v":3965,"vw":18.076336},{"c":17.99,"h":18.0598,"l":17.96,"n":86,"o":17.98,"t":"2026-10-13T14:15:00Z","v":5061,"vw":18.008686},{"c":17.86,"h":18.02,"l":17.855,"n":218,"o":17.975,"t":"2026-10-13T14:30:00Z","v":13397,"vw":17.912249},{"c":17.7901,"h":17.88,"l":17.7901,"n":234,"o":17.85,"t":"2026-10-13T14:45:00Z","v":8647,"vw":17.837924},{"c":17.9,"h":17.92,"l":17.805,"n":149,"o":17.805,"t":"2026-10-13T15:00:00Z","v":5038,"vw":17.873827},{"c":17.88,"h":17.91,"l":17.85,"n":128,"o":17.885,"t":"2026-10-13T15:15:00Z","v":5063,"vw":17.875937},{"c":17.85,"h":17.875,"l":17.85,"n":107,"o":17.875,"t":"2026-10-13T15:30:00Z","v":2573,"vw":17.86394},{"c":17.865,"h":17.865,"l":17.805,"n":168,"o":17.84,"t":"2026-10-13T15:45:00Z","v":6169,"vw":17.834724},{"c":17.99,"h":18.01,"l":17.851,"n":257,"o":17.8799,"t":"2026-10-13T16:00:00Z","v":31431,"vw":17.910681},{"c":17.975,"h":17.985,"l":17.96,"n":125,"o":17.985,"t":"2026-10-13T16:15:00Z","v":3477,"vw":17.972302},{"c":17.94,"h":17.97,"l":17.93,"n":140,"o":17.965,"t":"2026-10-13T16:30:00Z","v":4402,"vw":17.95164},{"c":17.945,"h":17.95,"l":17.93,"n":86,"o":17.94,"t":"2026-10-13T16:45:00Z","v":2719,"vw":17.939176},{"c":17.965,"h":17.97,"l":17.95,"n":115,"o":17.95,"t":"2026-10-13T17:00:00Z","v":2599,"vw":17.956832},{"c":18.11,"h":18.11,"l":17.985,"n":309,"o":17.985,"t":"2026-10-13T17:15:00Z","v":35231,"vw":18.045671},{"c":18.13,"h":18.16,"l":18.1,"n":225,"o":18.12,"t":"2026-10-13T17:30:00Z","v":7218,"vw":18.123882},{"c":18.12,"h":18.135,"l":18.11,"n":156,"o":18.135,"t":"2026-10-13T17:45:00Z","v":3734,"vw":18.122129},{"c":18.14,"h":18.165,"l":18.13,"n":145,"o":18.13,"t":"2026-10-13T18:00:00Z","v":5029,"vw":18.1463},{"c":18.16,"h":18.19,"l":18.15,"n":252,"o":18.16,"t":"2026-10-13T18:15:00Z","v":10701,"vw":18.163146},{"c":18.17,"h":18.17,"l":18.15,"n":67,"o":18.15,"t":"2026-10-13T18:30:00Z","v":1882,"vw":18.16},{"c":18.22,"h":18.23,"l":18.18,"n":97,"o":18.18,"t":"2026-10-13T18:45:00Z","v":2975,"vw":18.212104},{"c":18.195,"h":18.23,"l":18.19,"n":209,"o":18.22,"t":"2026-10-13T19:00:00Z","v":7717,"vw":18.214438},{"c":18.17,"h":18.2,"l":18.16,"n":263,"o":18.19,"t":"2026-10-13T19:15:00Z","v":8500,"vw":18.17635},{"c":18.16,"h":18.19,"l":18.16,"n":387,"o":18.17,"t":"2026-10-13T19:30:00Z","v":11767,"vw":18.174774},{"c":18.2,"h":18.22,"l":18.14,"n":1038,"o":18.16,"t":"2026-10-13T19:45:00Z","v":49963,"vw":18.1678},{"c":18.2,"h":18.2,"l":18.2,"n":17,"o":18.2,"t":"2026-10-13T20:00:00Z","v":81279,"vw":18.2},{"c":17.5,"h":17.5,"l":16.58,"n":4,"o":16.58,"t":"2026-10-14T13:15:00Z","v":2975,"vw":16.632368},{"c":17.93,"h":18.03,"l":17.885,"n":210,"o":17.9,"t":"2026-10-14T13:30:00Z","v":16430,"vw":17.941203},{"c":17.775,"h":17.96,"l":17.76,"n":125,"o":17.93,"t":"2026-10-14T13:45:00Z","v":6551,"vw":17.843286},{"c":17.725,"h":17.82,"l":17.66,"n":185,"o":17.78,"t":"2026-10-14T14:00:00Z","v":6348,"vw":17.718876},{"c":17.695,"h":17.75,"l":17.68,"n":228,"o":17.735,"t":"2026-10-14T14:15:00Z","v":10998,"vw":17.714803},{"c":17.55,"h":17.66,"l":17.52,"n":164,"o":17.66,"t":"2026-10-14T14:30:00Z","v":8409,"vw":17.553553},{"c":17.495,"h":17.54,"l":17.45,"n":299,"o":17.54,"t":"2026-10-14T14:45:00Z","v":10052,"vw":17.498117},{"c":17.4,"h":17.515,"l":17.4,"n":222,"o":17.51,"t":"2026-10-14T15:00:00Z","v":6519,"vw":17.472884},{"c":17.35,"h":17.425,"l":17.335,"n":279,"o":17.425,"t":"2026-10-14T15:15:00Z","v":10726,"vw":17.360445},{"c":17.32,"h":17.42,"l":17.32,"n":276,"o":17.34,"t":"2026-10-14T15:30:00Z","v":11834,"vw":17.354191},{"c":17.32,"h":17.35,"l":17.3,"n":176,"o":17.32,"t":"2026-10-14T15:45:00Z","v":7081,"vw":17.31233},{"c":17.33,"h":17.36,"l":17.31,"n":164,"o":17.325,"t":"2026-10-14T16:00:00Z","v":6276,"vw":17.325816},{"c":17.355,"h":17.37,"l":17.335,"n":64,"o":17.335,"t":"2026-10-14T16:15:00Z","v":1863,"vw":17.352222},{"c":17.505,"h":17.505,"l":17.37,"n":78,"o":17.37,"t":"2026-10-14T16:30:00Z","v":5544,"vw":17.444466},{"c":17.545,"h":17.61,"l":17.5,"n":181,"o":17.5,"t":"2026-10-14T16:45:00Z","v":19814,"vw":17.528004},{"c":17.465,"h":17.575,"l":17.465,"n":185,"o":17.54,"t":"2026-10-14T17:00:00Z","v":8947,"vw":17.505614},{"c":17.465,"h":17.465,"l":17.43,"n":144,"o":17.465,"t":"2026-10-14T17:15:00Z","v":3869,"vw":17.454018},{"c":17.44,"h":17.49,"l":17.44,"n":266,"o":17.48,"t":"2026-10-14T17:30:00Z","v":10052,"vw":17.471624},{"c":17.46,"h":17.465,"l":17.42,"n":229,"o":17.42,"t":"2026-10-14T17:45:00Z","v":7687,"vw":17.440863},{"c":17.47,"h":17.48,"l":17.45,"n":178,"o":17.46,"t":"2026-10-14T18:00:00Z","v":5570,"vw":17.462976},{"c":17.45,"h":17.475,"l":17.42,"n":221,"o":17.47,"t":"2026-10-14T18:15:00Z","v":8079,"vw":17.44776},{"c":17.42,"h":17.46,"l":17.42,"n":211,"o":17.46,"t":"2026-10-14T18:30:00Z","v":7689,"vw":17.447297},{"c":17.375,"h":17.475,"l":17.37,"n":282,"o":17.4412,"t":"2026-10-14T18:45:00Z","v":22806,"vw":17.437621},{"c":17.41,"h":17.415,"l":17.36,"n":235,"o":17.375,"t":"2026-10-14T19:00:00Z","v":8970,"vw":17.383824},{"c":17.48,"h":17.49,"l":17.4,"n":393,"o":17.4,"t":"2026-10-14T19:15:00Z","v":17875,"vw":17.45937},{"c":17.55,"h":17.57,"l":17.48,"n":502,"o":17.48,"t":"2026-10-14T19:30:00Z","v":26717,"vw":17.513565},{"c":17.57,"h":17.63,"l":17.515,"n":1523,"o":17.56,"t":"2026-10-14T19:45:00Z","v":81907,"vw":17.578786},{"c":17.59,"h":17.59,"l":17.59,"n":17,"o":17.59,"t":"2026-10-14T20:00:00Z","v":103793,"vw":17.59},{"c":17.4601,"h":17.67,"l":17.4601,"n":112,"o":17.48,"t":"2026-10-15T13:30:00Z","v":17932,"vw":17.562316},{"c":17.48,"h":17.59,"l":17.3,"n":314,"o":17.53,"t":"2026-10-15T13:45:00Z","v":79234,"vw":17.331961},{"c":17.75,"h":17.75,"l":17.5,"n":285,"o":17.5,"t":"2026-10-15T14:00:00Z","v":7483,"vw":17.660411},{"c":17.7301,"h":17.77,"l":17.65,"n":404,"o":17.77,"t":"2026-10-15T14:15:00Z","v":19176,"vw":17.694525},{"c":17.780466,"h":17.780466,"l":17.69,"n":168,"o":17.73,"t":"2026-10-15T14:30:00Z","v":4961,"vw":17.733149},{"c":17.84,"h":17.84,"l":17.73,"n":64,"o":17.785,"t":"2026-10-15T14:45:00Z","v":1707,"vw":17.767738},{"c":17.89,"h":17.89,"l":17.845,"n":92,"o":17.868247,"t":"2026-10-15T15:00:00Z","v":3335,"vw":17.862943},{"c":17.82,"h":17.88,"l":17.82,"n":106,"o":17.88,"t":"2026-10-15T15:15:00Z","v":3779,"vw":17.848061},{"c":17.79,"h":17.84,"l":17.79,"n":143,"o":17.82,"t":"2026-10-15T15:30:00Z","v":9425,"vw":17.821053},{"c":17.73,"h":17.795,"l":17.73,"n":188,"o":17.79,"t":"2026-10-15T15:45:00Z","v":7030,"vw":17.767148},{"c":17.74,"h":17.75,"l":17.7,"n":72,"o":17.71,"t":"2026-10-15T16:00:00Z","v":2755,"vw":17.72612},{"c":17.73,"h":17.74,"l":17.72,"n":92,"o":17.7322,"t":"2026-10-15T16:15:00Z","v":2674,"vw":17.733206},{"c":17.735,"h":17.76,"l":17.73,"n":104,"o":17.74,"t":"2026-10-15T16:30:00Z","v":3812,"vw":17.739722},{"c":17.71,"h":17.735,"l":17.7,"n":143,"o":17.735,"t":"2026-10-15T16:45:00Z","v":8104,"vw":17.713541},{"c":17.7,"h":17.755,"l":17.7,"n":152,"o":17.71,"t":"2026-10-15T17:00:00Z","v":7802,"vw":17.728235},{"c":17.74,"h":17.74,"l":17.69,"n":107,"o":17.715,"t":"2026-10-15T17:15:00Z","v":8722,"vw":17.71313},{"c":17.69,"h":17.74,"l":17.69,"n":142,"o":17.73,"t":"2026-10-15T17:30:00Z","v":7241,"vw":17.717651},{"c":17.68,"h":17.7,"l":17.68,"n":84,"o":17.68,"t":"2026-10-15T17:45:00Z","v":2821,"vw":17.686653},{"c":17.65,"h":17.68,"l":17.65,"n":260,"o":17.68,"t":"2026-10-15T18:00:00Z","v":19326,"vw":17.651567},{"c":17.67,"h":17.6799,"l":17.655,"n":168,"o":17.655,"t":"2026-10-15T18:15:00Z","v":10831,"vw":17.661399},{"c":17.695,"h":17.695,"l":17.66,"n":142,"o":17.66,"t":"2026-10-15T18:30:00Z","v":6241,"vw":17.679387},{"c":17.69,"h":17.705,"l":17.68,"n":181,"o":17.691382,"t":"2026-10-15T18:45:00Z","v":5543,"vw":17.689374},{"c":17.745,"h":17.75,"l":17.71,"n":110,"o":17.71,"t":"2026-10-15T19:00:00Z","v":3383,"vw":17.721694},{"c":17.8,"h":17.835,"l":17.74,"n":209,"o":17.74,"t":"2026-10-15T19:15:00Z","v":6962,"vw":17.79014},{"c":17.875,"h":17.89,"l":17.76,"n":368,"o":17.795,"t":"2026-10-15T19:30:00Z","v":14483,"vw":17.811205},{"c":17.89,"h":17.905,"l":17.83,"n":974,"o":17.88,"t":"2026-10-15T19:45:00Z","v":43979,"vw":17.868411},{"c":17.87,"h":17.87,"l":17.87,"n":25,"o":17.87,"t":"2026-10-15T20:00:00Z","v":108390,"vw":17.87},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T23:15:00Z","v":269,"vw":17},{"c":17.95,"h":17.95,"l":17.85,"n":3,"o":17.85,"t":"2026-10-15T23:30:00Z","v":1282,"vw":17.930203},{"c":17.77,"h":18.07,"l":17.77,"n":164,"o":18.07,"t":"2026-10-16T13:30:00Z","v":16076,"vw":17.933127},{"c":17.6912,"h":17.805,"l":17.66,"n":141,"o":17.805,"t":"2026-10-16T13:45:00Z","v":6219,"vw":17.714617},{"c":17.48,"h":17.63,"l":17.465,"n":313,"o":17.63,"t":"2026-10-16T14:00:00Z","v":11724,"vw":17.550921},{"c":17.32,"h":17.48,"l":17.32,"n":265,"o":17.4672,"t":"2026-10-16T14:15:00Z","v":13431,"vw":17.426902},{"c":17.475,"h":17.49,"l":17.29,"n":295,"o":17.33,"t":"2026-10-16T14:30:00Z","v":34356,"vw":17.403405},{"c":17.485,"h":17.61,"l":17.46,"n":208,"o":17.48,"t":"2026-10-16T14:45:00Z","v":7748,"vw":17.521995},{"c":17.33,"h":17.4795,"l":17.305,"n":126,"o":17.4795,"t":"2026-10-16T15:00:00Z","v":4774,"vw":17.373051},{"c":17.235,"h":17.335,"l":17.235,"n":177,"o":17.3301,"t":"2026-10-16T15:15:00Z","v":6706,"vw":17.297474},{"c":17.305,"h":17.305,"l":17.25,"n":181,"o":17.28,"t":"2026-10-16T15:30:00Z","v":10239,"vw":17.272956},{"c":17.265,"h":17.35,"l":17.23,"n":537,"o":17.33,"t":"2026-10-16T15:45:00Z","v":51751,"vw":17.261468},{"c":17.33,"h":17.34,"l":17.24,"n":175,"o":17.255,"t":"2026-10-16T16:00:00Z","v":6777,"vw":17.290394},{"c":17.305,"h":17.345,"l":17.305,"n":124,"o":17.345,"t":"2026-10-16T16:15:00Z","v":4420,"vw":17.325714},{"c":17.345,"h":17.35,"l":17.305,"n":182,"o":17.305,"t":"2026-10-16T16:30:00Z","v":5211,"vw":17.331105},{"c":17.33,"h":17.355,"l":17.32,"n":128,"o":17.355,"t":"2026-10-16T16:45:00Z","v":3292,"vw":17.328512},{"c":17.285,"h":17.35,"l":17.285,"n":241,"o":17.35,"t":"2026-10-16T17:00:00Z","v":5501,"vw":17.318951},{"c":17.345,"h":17.36,"l":17.285,"n":255,"o":17.285,"t":"2026-10-16T17:15:00Z","v":11526,"vw":17.330287},{"c":17.41,"h":17.44,"l":17.36,"n":222,"o":17.37,"t":"2026-10-16T17:30:00Z","v":7298,"vw":17.397575},{"c":17.38,"h":17.41,"l":17.375,"n":160,"o":17.41,"t":"2026-10-16T17:45:00Z","v":4091,"vw":17.387857},{"c":17.4,"h":17.4,"l":17.38,"n":129,"o":17.385,"t":"2026-10-16T18:00:00Z","v":3975,"vw":17.38799},{"c":17.41,"h":17.41,"l":17.4,"n":17,"o":17.4,"t":"2026-10-16T18:15:00Z","v":815,"vw":17.407938},{"c":17.42,"h":17.42,"l":17.4,"n":201,"o":17.4,"t":"2026-10-16T18:30:00Z","v":7793,"vw":17.406649},{"c":17.4,"h":17.435,"l":17.4,"n":213,"o":17.4299,"t":"2026-10-16T18:45:00Z","v":6785,"vw":17.41295},{"c":17.425,"h":17.44,"l":17.37,"n":343,"o":17.41,"t":"2026-10-16T19:00:00Z","v":12969,"vw":17.397891},{"c":17.48,"h":17.51,"l":17.425,"n":248,"o":17.425,"t":"2026-10-16T19:15:00Z","v":7531,"vw":17.461777},{"c":17.425,"h":17.5,"l":17.425,"n":326,"o":17.475,"t":"2026-10-16T19:30:00Z","v":14188,"vw":17.469567},{"c":17.505,"h":17.55,"l":17.42,"n":1101,"o":17.43,"t":"2026-10-16T19:45:00Z","v":75600,"vw":17.50118},{"c":17.5,"h":17.5,"l":17.5,"n":15,"o":17.5,"t":"2026-10-16T20:00:00Z","v":197200,"vw":17.5},{"c":17.6,"h":17.695,"l":17.58,"n":23,"o":17.58,"t":"2026-10-19T13:30:00Z","v":3337,"vw":17.591494},{"c":17.45,"h":17.57,"l":17.445,"n":83,"o":17.5,"t":"2026-10-19T13:45:00Z","v":5210,"vw":17.487431},{"c":17.53,"h":17.53,"l":17.46,"n":139,"o":17.48,"t":"2026-10-19T14:00:00Z","v":2721,"vw":17.493712},{"c":17.51,"h":17.565,"l":17.49,"n":122,"o":17.54,"t":"2026-10-19T14:15:00Z","v":2344,"vw":17.5307},{"c":17.505,"h":17.52,"l":17.4401,"n":135,"o":17.51,"t":"2026-10-19T14:30:00Z","v":3004,"vw":17.491264},{"c":17.57,"h":17.6,"l":17.53,"n":156,"o":17.53,"t":"2026-10-19T14:45:00Z","v":5600,"vw":17.563837},{"c":17.62,"h":17.62,"l":17.585,"n":59,"o":17.59,"t":"2026-10-19T15:00:00Z","v":1830,"vw":17.600589},{"c":17.69,"h":17.69,"l":17.625,"n":174,"o":17.63,"t":"2026-10-19T15:15:00Z","v":5703,"vw":17.645027},{"c":17.76,"h":17.765,"l":17.7,"n":114,"o":17.7,"t":"2026-10-19T15:30:00Z","v":2508,"vw":17.726161},{"c":17.81,"h":17.825,"l":17.75,"n":178,"o":17.76,"t":"2026-10-19T15:45:00Z","v":4499,"vw":17.777412},{"c":17.74,"h":17.79,"l":17.74,"n":188,"o":17.79,"t":"2026-10-19T16:00:00Z","v":6677,"vw":17.761207},{"c":17.735,"h":17.77,"l":17.735,"n":186,"o":17.77,"t":"2026-10-19T16:15:00Z","v":5116,"vw":17.747158},{"c":17.74,"h":17.75,"l":17.715,"n":195,"o":17.72,"t":"2026-10-19T16:30:00Z","v":4373,"vw":17.740281},{"c":17.725,"h":17.76,"l":17.71,"n":111,"o":17.76,"t":"2026-10-19T16:45:00Z","v":2993,"vw":17.732204},{"c":17.73,"h":17.735,"l":17.7,"n":197,"o":17.72,"t":"2026-10-19T17:00:00Z","v":6251,"vw":17.721876},{"c":17.75,"h":17.75,"l":17.72,"n":108,"o":17.735,"t":"2026-10-19T17:15:00Z","v":2879,"vw":17.732303},{"c":17.745,"h":17.76,"l":17.73,"n":78,"o":17.76,"t":"2026-10-19T17:30:00Z","v":1924,"vw":17.745583},{"c":17.76,"h":17.76,"l":17.74,"n":115,"o":17.7484,"t":"2026-10-19T17:45:00Z","v":3930,"vw":17.753109},{"c":17.72,"h":17.745,"l":17.72,"n":128,"o":17.745,"t":"2026-10-19T18:00:00Z","v":3349,"vw":17.72848},{"c":17.7,"h":17.73,"l":17.7,"n":264,"o":17.73,"t":"2026-10-19T18:15:00Z","v":7545,"vw":17.72079},{"c":17.67,"h":17.7,"l":17.67,"n":118,"o":17.69,"t":"2026-10-19T18:30:00Z","v":3751,"vw":17.676213},{"c":17.67,"h":17.68,"l":17.67,"n":144,"o":17.68,"t":"2026-10-19T18:45:00Z","v":3996,"vw":17.673337},{"c":17.655,"h":17.69,"l":17.655,"n":212,"o":17.67,"t":"2026-10-19T19:00:00Z","v":6643,"vw":17.677651},{"c":17.675,"h":17.68,"l":17.645,"n":270,"o":17.65,"t":"2026-10-19T19:15:00Z","v":9031,"vw":17.666247},{"c":17.72,"h":17.72,"l":17.655,"n":416,"o":17.68,"t":"2026-10-19T19:30:00Z","v":17345,"vw":17.678578},{"c":17.65,"h":17.71,"l":17.6226,"n":967,"o":17.71,"t":"2026-10-19T19:45:00Z","v":36188,"vw":17.652847},{"c":17.63,"h":17.63,"l":17.63,"n":23,"o":17.63,"t":"2026-10-19T20:00:00Z","v":68652,"vw":17.63},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-10-20T11:15:00Z","v":204,"vw":17.7},{"c":17.7,"h":17.77,"l":17.67,"n":181,"o":17.74,"t":"2026-10-20T13:30:00Z","v":7799,"vw":17.720344},{"c":17.82,"h":17.84,"l":17.615,"n":241,"o":17.675,"t":"2026-10-20T13:45:00Z","v":11413,"vw":17.692723},{"c":17.86,"h":17.94,"l":17.825,"n":161,"o":17.835,"t":"2026-10-20T14:00:00Z","v":8456,"vw":17.863345},{"c":17.88,"h":17.91,"l":17.83,"n":129,"o":17.84,"t":"2026-10-20T14:15:00Z","v":4530,"vw":17.861792},{"c":17.96,"h":17.96,"l":17.88,"n":284,"o":17.88,"t":"2026-10-20T14:30:00Z","v":11028,"vw":17.918175},{"c":18.04,"h":18.05,"l":17.95,"n":267,"o":17.95,"t":"2026-10-20T14:45:00Z","v":8009,"vw":18.002886},{"c":17.96,"h":18.05,"l":17.96,"n":232,"o":18.03,"t":"2026-10-20T15:00:00Z","v":7392,"vw":18.013446},{"c":18.0222,"h":18.03,"l":17.97,"n":327,"o":17.97,"t":"2026-10-20T15:15:00Z","v":10382,"vw":18.007581},{"c":17.99,"h":18,"l":17.97,"n":157,"o":18,"t":"2026-10-20T15:30:00Z","v":3917,"vw":17.987274},{"c":17.96,"h":17.99,"l":17.94,"n":236,"o":17.99,"t":"2026-10-20T15:45:00Z","v":6087,"vw":17.956701},{"c":18.01,"h":18.02,"l":17.96,"n":248,"o":17.98,"t":"2026-10-20T16:00:00Z","v":10164,"vw":18.001405},{"c":18.03,"h":18.03,"l":17.97,"n":195,"o":18.015,"t":"2026-10-20T16:15:00Z","v":7826,"vw":18.002894},{"c":18.06,"h":18.06,"l":18.02,"n":135,"o":18.03,"t":"2026-10-20T16:30:00Z","v":5128,"vw":18.036992},{"c":18.06,"h":18.07,"l":18.04,"n":196,"o":18.05,"t":"2026-10-20T16:45:00Z","v":6352,"vw":18.05762},{"c":18.12,"h":18.13,"l":18.06,"n":298,"o":18.07,"t":"2026-10-20T17:00:00Z","v":12437,"vw":18.086003},{"c":18.245,"h":18.28,"l":18.12,"n":180,"o":18.12,"t":"2026-10-20T17:15:00Z","v":8986,"vw":18.198633},{"c":18.255,"h":18.28,"l":18.21,"n":201,"o":18.28,"t":"2026-10-20T17:30:00Z","v":5814,"vw":18.249152},{"c":18.265,"h":18.28,"l":18.255,"n":145,"o":18.255,"t":"2026-10-20T17:45:00Z","v":5428,"vw":18.268824},{"c":18.32,"h":18.32,"l":18.28,"n":215,"o":18.28,"t":"2026-10-20T18:00:00Z","v":8000,"vw":18.306366},{"c":18.32,"h":18.33,"l":18.3,"n":230,"o":18.31,"t":"2026-10-20T18:15:00Z","v":7741,"vw":18.31174},{"c":18.315,"h":18.34,"l":18.3,"n":181,"o":18.32,"t":"2026-10-20T18:30:00Z","v":7515,"vw":18.317803},{"c":18.325,"h":18.33,"l":18.3,"n":190,"o":18.322,"t":"2026-10-20T18:45:00Z","v":7708,"vw":18.313488},{"c":18.275,"h":18.3799,"l":18.26,"n":455,"o":18.34,"t":"2026-10-20T19:00:00Z","v":36557,"vw":18.31338},{"c":18.235,"h":18.29,"l":18.22,"n":414,"o":18.27,"t":"2026-10-20T19:15:00Z","v":19429,"vw":18.241412},{"c":18.34,"h":18.34,"l":18.25,"n":501,"o":18.25,"t":"2026-10-20T19:30:00Z","v":31565,"vw":18.287539},{"c":18.26,"h":18.3499,"l":18.24,"n":1198,"o":18.345,"t":"2026-10-20T19:45:00Z","v":81697,"vw":18.284417},{"c":18.25,"h":18.25,"l":18.25,"n":14,"o":18.25,"t":"2026-10-20T20:00:00Z","v":82315,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-21T12:30:00Z","v":100,"vw":18.25},{"c":18.22,"h":18.32,"l":18.14,"n":285,"o":18.25,"t":"2026-10-21T13:30:00Z","v":24520,"vw":18.243459},{"c":18.29,"h":18.3,"l":18.2,"n":157,"o":18.212,"t":"2026-10-21T13:45:00Z","v":7604,"vw":18.236907},{"c":18.4,"h":18.4,"l":18.25,"n":228,"o":18.26,"t":"2026-10-21T14:00:00Z","v":16154,"vw":18.325315},{"c":18.41,"h":18.47,"l":18.4,"n":216,"o":18.4,"t":"2026-10-21T14:15:00Z","v":10272,"vw":18.419057},{"c":18.43,"h":18.45,"l":18.37,"n":117,"o":18.4,"t":"2026-10-21T14:30:00Z","v":4590,"vw":18.41057},{"c":18.44,"h":18.46,"l":18.41,"n":148,"o":18.42,"t":"2026-10-21T14:45:00Z","v":6944,"vw":18.44784},{"c":18.495,"h":18.51,"l":18.45,"n":155,"o":18.455,"t":"2026-10-21T15:00:00Z","v":6554,"vw":18.482499},{"c":18.48,"h":18.49,"l":18.455,"n":187,"o":18.48,"t":"2026-10-21T15:15:00Z","v":5188,"vw":18.47181},{"c":18.495,"h":18.51,"l":18.47,"n":139,"o":18.47,"t":"2026-10-21T15:30:00Z","v":14103,"vw":18.496918},{"c":18.535,"h":18.54,"l":18.495,"n":193,"o":18.495,"t":"2026-10-21T15:45:00Z","v":9732,"vw":18.506626},{"c":18.51,"h":18.535,"l":18.5,"n":235,"o":18.52,"t":"2026-10-21T16:00:00Z","v":9264,"vw":18.52022},{"c":18.5,"h":18.51,"l":18.49,"n":148,"o":18.5,"t":"2026-10-21T16:15:00Z","v":7016,"vw":18.501827},{"c":18.61,"h":18.62,"l":18.515,"n":232,"o":18.52,"t":"2026-10-21T16:30:00Z","v":16194,"vw":18.544765},{"c":18.735,"h":18.75,"l":18.61,"n":167,"o":18.61,"t":"2026-10-21T16:45:00Z","v":5047,"vw":18.70961},{"c":18.72,"h":18.73,"l":18.71,"n":93,"o":18.72,"t":"2026-10-21T17:00:00Z","v":2967,"vw":18.715057},{"c":18.75,"h":18.759,"l":18.73,"n":154,"o":18.73,"t":"2026-10-21T17:15:00Z","v":5756,"vw":18.739535},{"c":18.77,"h":18.785,"l":18.7189,"n":198,"o":18.74,"t":"2026-10-21T17:30:00Z","v":6851,"vw":18.740267},{"c":18.77,"h":18.78,"l":18.75,"n":157,"o":18.77,"t":"2026-10-21T17:45:00Z","v":3399,"vw":18.766636},{"c":18.785,"h":18.79,"l":18.77,"n":92,"o":18.7855,"t":"2026-10-21T18:00:00Z","v":3592,"vw":18.783807},{"c":18.78,"h":18.82,"l":18.78,"n":229,"o":18.785,"t":"2026-10-21T18:15:00Z","v":11899,"vw":18.802487},{"c":18.8,"h":18.825,"l":18.77,"n":138,"o":18.8,"t":"2026-10-21T18:30:00Z","v":3469,"vw":18.797256},{"c":18.7,"h":18.785,"l":18.67,"n":385,"o":18.785,"t":"2026-10-21T18:45:00Z","v":12897,"vw":18.719413},{"c":18.63,"h":18.705,"l":18.62,"n":283,"o":18.705,"t":"2026-10-21T19:00:00Z","v":8545,"vw":18.654235},{"c":18.72,"h":18.735,"l":18.64,"n":281,"o":18.64,"t":"2026-10-21T19:15:00Z","v":6280,"vw":18.690514},{"c":18.7678,"h":18.775,"l":18.71,"n":385,"o":18.71,"t":"2026-10-21T19:30:00Z","v":12399,"vw":18.751862},{"c":18.88,"h":18.92,"l":18.76,"n":1606,"o":18.77,"t":"2026-10-21T19:45:00Z","v":116569,"vw":18.859812},{"c":18.87,"h":18.87,"l":18.87,"n":27,"o":18.87,"t":"2026-10-21T20:00:00Z","v":82501,"vw":18.87},{"c":19.035,"h":19.045,"l":18.81,"n":165,"o":18.81,"t":"2026-10-22T13:30:00Z","v":12452,"vw":18.923488},{"c":18.895,"h":19.02,"l":18.8701,"n":112,"o":19,"t":"2026-10-22T13:45:00Z","v":5647,"vw":18.981155},{"c":18.78,"h":18.88,"l":18.772,"n":192,"o":18.86,"t":"2026-10-22T14:00:00Z","v":7074,"vw":18.803713},{"c":18.665,"h":18.75,"l":18.622,"n":66,"o":18.75,"t":"2026-10-22T14:15:00Z","v":3065,"vw":18.700789},{"c":18.81,"h":18.81,"l":18.6,"n":244,"o":18.62,"t":"2026-10-22T14:30:00Z","v":10134,"vw":18.685934},{"c":18.95,"h":18.95,"l":18.79,"n":121,"o":18.8,"t":"2026-10-22T14:45:00Z","v":5271,"vw":18.907734},{"c":19.02,"h":19.02,"l":18.935,"n":168,"o":18.94,"t":"2026-10-22T15:00:00Z","v":6579,"vw":18.998252},{"c":19.17,"h":19.31,"l":19,"n":891,"o":19.01,"t":"2026-10-22T15:15:00Z","v":183321,"vw":19.231444},{"c":19.2451,"h":19.29,"l":19,"n":479,"o":19.15,"t":"2026-10-22T15:30:00Z","v":56610,"vw":19.156298},{"c":19.345,"h":19.36,"l":19.22,"n":454,"o":19.22,"t":"2026-10-22T15:45:00Z","v":69467,"vw":19.286409},{"c":19.44,"h":19.4754,"l":19.25,"n":693,"o":19.36,"t":"2026-10-22T16:00:00Z","v":86793,"vw":19.35441},{"c":19.375,"h":19.45,"l":19.36,"n":542,"o":19.43,"t":"2026-10-22T16:15:00Z","v":35342,"vw":19.410508},{"c":19.25,"h":19.37,"l":19.235,"n":289,"o":19.37,"t":"2026-10-22T16:30:00Z","v":20249,"vw":19.264231},{"c":19.2843,"h":19.2843,"l":19.1552,"n":310,"o":19.26,"t":"2026-10-22T16:45:00Z","v":20003,"vw":19.214038},{"c":19.22,"h":19.285,"l":19.1885,"n":228,"o":19.285,"t":"2026-10-22T17:00:00Z","v":10205,"vw":19.214514},{"c":19.1499,"h":19.2,"l":19.095,"n":241,"o":19.2,"t":"2026-10-22T17:15:00Z","v":13088,"vw":19.160935},{"c":19.115,"h":19.13,"l":19.09,"n":165,"o":19.1,"t":"2026-10-22T17:30:00Z","v":4346,"vw":19.107289},{"c":19.155,"h":19.18,"l":19.13,"n":337,"o":19.135,"t":"2026-10-22T17:45:00Z","v":25823,"vw":19.14991},{"c":19.225,"h":19.225,"l":19.06,"n":394,"o":19.155,"t":"2026-10-22T18:00:00Z","v":22003,"vw":19.103425},{"c":19.17,"h":19.26,"l":19.13,"n":570,"o":19.202,"t":"2026-10-22T18:15:00Z","v":44133,"vw":19.171435},{"c":19.04,"h":19.17,"l":19.04,"n":309,"o":19.17,"t":"2026-10-22T18:30:00Z","v":16939,"vw":19.12484},{"c":18.96,"h":19.045,"l":18.9502,"n":282,"o":19.045,"t":"2026-10-22T18:45:00Z","v":12341,"vw":18.983639},{"c":18.94,"h":18.96,"l":18.88,"n":348,"o":18.96,"t":"2026-10-22T19:00:00Z","v":16801,"vw":18.915363},{"c":19.145,"h":19.1607,"l":18.935,"n":873,"o":18.935,"t":"2026-10-22T19:15:00Z","v":56039,"vw":19.087925},{"c":19.07,"h":19.145,"l":19.045,"n":971,"o":19.145,"t":"2026-10-22T19:30:00Z","v":68715,"vw":19.086374},{"c":19.215,"h":19.23,"l":19.04,"n":1419,"o":19.07,"t":"2026-10-22T19:45:00Z","v":68187,"vw":19.131932},{"c":19.17,"h":19.21,"l":19.17,"n":14,"o":19.21,"t":"2026-10-22T20:00:00Z","v":112488,"vw":19.208739},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T21:15:00Z","v":5000,"vw":19.39},{"c":19.3795,"h":19.3795,"l":19.3795,"n":1,"o":19.3795,"t":"2026-10-22T21:45:00Z","v":1000,"vw":19.3795},{"c":19.38,"h":19.39,"l":19.35,"n":9,"o":19.35,"t":"2026-10-22T22:15:00Z","v":805,"vw":19.374746},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-22T22:30:00Z","v":100,"vw":19.35},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-22T22:45:00Z","v":122,"vw":19.39},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-22T23:00:00Z","v":200,"vw":19.5},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-22T23:30:00Z","v":586,"vw":19.33},{"c":19.065,"h":19.25,"l":18.945,"n":312,"o":19.03,"t":"2026-10-23T13:30:00Z","v":24571,"vw":19.109559},{"c":19.4,"h":19.49,"l":19.065,"n":432,"o":19.08,"t":"2026-10-23T13:45:00Z","v":41482,"vw":19.222006},{"c":19.4,"h":19.46,"l":19.4,"n":173,"o":19.42,"t":"2026-10-23T14:00:00Z","v":17993,"vw":19.434053},{"c":19.34,"h":19.42,"l":19.2725,"n":173,"o":19.37,"t":"2026-10-23T14:15:00Z","v":10553,"vw":19.32474},{"c":19.525,"h":19.54,"l":19.34,"n":227,"o":19.37,"t":"2026-10-23T14:30:00Z","v":19932,"vw":19.464884},{"c":19.8517,"h":19.865,"l":19.52,"n":479,"o":19.52,"t":"2026-10-23T14:45:00Z","v":27391,"vw":19.721501},{"c":19.925,"h":19.98,"l":19.82,"n":647,"o":19.84,"t":"2026-10-23T15:00:00Z","v":85648,"vw":19.906346},{"c":20.065,"h":20.075,"l":19.935,"n":509,"o":19.95,"t":"2026-10-23T15:15:00Z","v":32361,"vw":19.996479},{"c":20.06,"h":20.06,"l":19.92,"n":343,"o":20.06,"t":"2026-10-23T15:30:00Z","v":31001,"vw":19.979936},{"c":20.1158,"h":20.12,"l":20,"n":350,"o":20.0307,"t":"2026-10-23T15:45:00Z","v":20080,"vw":20.047843},{"c":20.14,"h":20.21,"l":20.09,"n":419,"o":20.1,"t":"2026-10-23T16:00:00Z","v":18474,"vw":20.161359},{"c":20.095,"h":20.22,"l":20.0511,"n":218,"o":20.145,"t":"2026-10-23T16:15:00Z","v":14241,"vw":20.112144},{"c":20.115,"h":20.14,"l":19.96,"n":243,"o":20.05,"t":"2026-10-23T16:30:00Z","v":19233,"vw":20.053651}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41253236594321574,"strike":28.750647318864313,"iv":1.0670217932997936,"gamma":0.0415027087653705,"theta":-0.02520460755403847,"vega":0.013005594361334966,"rho":0.0019752121526667235,"breakevenPct":44.982250483756076},{"delta":0.2,"premium":0.5147668883141089,"strike":27.61398670115347,"iv":1.0237761505428158,"gamma":0.055393318761423296,"theta":-0.02677094134094833,"vega":0.015204654302410844,"rho":0.002661905937592215,"breakevenPct":39.839689731382464},{"delta":0.25,"premium":0.5593448755975248,"strike":24.939307464148516,"iv":0.818087787288205,"gamma":0.07783405162678768,"theta":-0.02438028164379962,"vega":0.017294270253032786,"rho":0.0033896196841790836,"breakevenPct":26.76436659083294},{"delta":0.3,"premium":0.6152777777777779,"strike":22.45756172839506,"iv":0.6306324074074073,"gamma":0.09851728395061728,"theta":-0.022266203703703705,"vega":0.01924753086419753,"rho":0.004109574567377429,"breakevenPct":14.704645817414082},{"delta":0.35,"premium":0.788888888888889,"strike":21.97530864197531,"iv":0.6321370370370369,"gamma":0.10098641975308642,"theta":-0.02301851851851852,"vega":0.01978765432098765,"rho":0.00474911941182199,"breakevenPct":13.170258666985832},{"delta":0.4,"premium":0.9625000000000002,"strike":21.493055555555554,"iv":0.6336416666666667,"gamma":0.10345555555555556,"theta":-0.023770833333333335,"vega":0.020327777777777778,"rho":0.005388664256266553,"breakevenPct":11.635871516557582},{"delta":0.45,"premium":1.1361111111111113,"strike":21.0108024691358,"iv":0.6351462962962963,"gamma":0.1059246913580247,"theta":-0.02452314814814815,"vega":0.0208679012345679,"rho":0.0060282091007111144,"breakevenPct":10.101484366129334},{"delta":0.5,"premium":1.3097222222222222,"strike":20.52854938271605,"iv":0.6366509259259259,"gamma":0.10839382716049384,"theta":-0.025275462962962965,"vega":0.021408024691358024,"rho":0.006667753945155675,"breakevenPct":8.567097215701086},{"delta":0.55,"premium":1.4833333333333336,"strike":20.046296296296294,"iv":0.6381555555555556,"gamma":0.11086296296296297,"theta":-0.02602777777777778,"vega":0.021948148148148147,"rho":0.007307298789600237,"breakevenPct":7.032710065272835},{"delta":0.6,"premium":2.825102667061654,"strike":18.572087643252527,"iv":0.8896661415998904,"gamma":0.09914554926013686,"theta":-0.02649443291269719,"vega":0.020140276638462067,"rho":0.00705855719516331,"breakevenPct":6.374299330420998},{"delta":0.65,"premium":4.290924201421893,"strike":16.992538576053995,"iv":1.167726032750212,"gamma":0.08592159932665991,"theta":-0.02693075250638877,"vega":0.018083060530566124,"rho":0.006715484297482333,"breakevenPct":5.808912639701166},{"delta":0.7,"premium":5.756745735782127,"strike":15.412989508855466,"iv":1.4457859239005328,"gamma":0.07269764939318299,"theta":-0.02736707210008035,"vega":0.016025844422670188,"rho":0.006372411399801356,"breakevenPct":5.243525948981336},{"delta":0.75,"premium":7.222567270142364,"strike":13.833440441656935,"iv":1.7238458150508542,"gamma":0.05947369945970604,"theta":-0.02780339169377193,"vega":0.013968628314774245,"rho":0.006029338502120378,"breakevenPct":4.6781392582615045},{"delta":0.8,"premium":8.688388804502603,"strike":12.253891374458401,"iv":2.0019057062011756,"gamma":0.046249749526229095,"theta":-0.02823971128746351,"vega":0.011911412206878302,"rho":0.005686265604439401,"breakevenPct":4.112752567541673},{"delta":0.85,"premium":10.154210338862837,"strike":10.674342307259874,"iv":2.2799655973514965,"gamma":0.033025799592752175,"theta":-0.028676030881155088,"vega":0.009854196098982365,"rho":0.005343192706758424,"breakevenPct":3.5473658768218423},{"delta":0.9,"premium":11.620031873223075,"strike":9.09479324006134,"iv":2.558025488501818,"gamma":0.019801849659275228,"theta":-0.029112350474846668,"vega":0.007796979991086422,"rho":0.0050001198090774465,"breakevenPct":2.9819791861020106}],"put":[{"delta":0.1,"premium":0.375,"strike":13.690583777674584,"iv":1.2556106334664667,"gamma":0.02627643062960948,"theta":-0.020981228242739198,"vega":0.009763118176169773,"rho":-0.0018751758536144903,"breakevenPct":33.80271549751635},{"delta":0.15,"premium":0.46729022800982745,"strike":15.709924830844827,"iv":0.9681482672884396,"gamma":0.043452889116851606,"theta":-0.021059144524665684,"vega":0.01272704614893235,"rho":-0.0027439047343058246,"breakevenPct":24.222547338627887},{"delta":0.2,"premium":0.610408168963193,"strike":16.81083206894764,"iv":0.8825097265206415,"gamma":0.05731950097610647,"theta":-0.023175291803469077,"vega":0.015354939046267928,"rho":-0.003648339829017789,"breakevenPct":19.460979865849126},{"delta":0.25,"premium":0.7660310734463276,"strike":17.720103578154426,"iv":0.8171288606403013,"gamma":0.06916949152542373,"theta":-0.02464967043314501,"vega":0.01744020715630885,"rho":-0.004558923516903863,"breakevenPct":15.714280364364404},{"delta":0.3,"premium":0.9425847457627119,"strike":18.308615819209038,"iv":0.7856552259887005,"gamma":0.07764406779661016,"theta":-0.025049858757062147,"vega":0.01861723163841808,"rho":-0.0054797987003166555,"breakevenPct":13.666263616970769},{"delta":0.35,"premium":1.119138418079096,"strike":18.897128060263654,"iv":0.7541815913370998,"gamma":0.0861186440677966,"theta":-0.025450047080979286,"vega":0.019794256120527307,"rho":-0.006400673883729448,"breakevenPct":11.618246869577135},{"delta":0.4,"premium":1.2956920903954805,"strike":19.485640301318266,"iv":0.722707956685499,"gamma":0.09459322033898306,"theta":-0.025850235404896425,"vega":0.020971280602636533,"rho":-0.0073215490671422415,"breakevenPct":9.570230122183496},{"delta":0.45,"premium":1.5321406913280782,"strike":20.095512431776836,"iv":0.7054236506973924,"gamma":0.10083856882959369,"theta":-0.02654002425712553,"vega":0.02197707701637356,"rho":-0.008286644158657886,"breakevenPct":7.713787022377534},{"delta":0.5,"premium":2.1840509399636145,"strike":20.853547604608853,"iv":0.7865637355973317,"gamma":0.09162086112795634,"theta":-0.02923862947240752,"vega":0.021795148574893872,"rho":-0.009558470993680616,"breakevenPct":7.186196049489232},{"delta":0.55,"premium":2.8359611885991516,"strike":21.611582777440873,"iv":0.8677038204972711,"gamma":0.08240315342631897,"theta":-0.03193723468768951,"vega":0.02161322013341419,"rho":-0.010830297828703348,"breakevenPct":6.658605076600929},{"delta":0.6,"premium":3.4878714372346873,"strike":22.369617950272893,"iv":0.9488439053972104,"gamma":0.07318544572468164,"theta":-0.03463583990297149,"vega":0.021431291691934504,"rho":-0.012102124663726078,"breakevenPct":6.131014103712627},{"delta":0.65,"premium":4.382538253825382,"strike":23.43159315931593,"iv":0.9997283528352835,"gamma":0.06612223222322232,"theta":-0.03446651665166517,"vega":0.02043114311431143,"rho":-0.013564414375827066,"breakevenPct":5.29925475769053},{"delta":0.7,"premium":5.327632763276326,"strike":24.556705670567055,"iv":1.044327812781278,"gamma":0.059506570657065716,"theta":-0.033701440144014404,"vega":0.01926102610261026,"rho":-0.015066268840171359,"breakevenPct":4.4043106771527185},{"delta":0.75,"premium":6.793314496060939,"strike":26.201444501165867,"iv":1.0957543403659684,"gamma":0.05171590984234974,"theta":-0.031373128572491395,"vega":0.017471857870085143,"rho":-0.016976853178617694,"breakevenPct":3.5141436484964945},{"delta":0.8,"premium":8.597463829494835,"strike":28.18402618625806,"iv":1.1516195884946292,"gamma":0.04316130562180476,"theta":-0.028028456249869934,"vega":0.015280204190357652,"rho":-0.0191531793824043,"breakevenPct":2.6270824918556936},{"delta":0.85,"premium":11.361886783876308,"strike":31.111886783876308,"iv":1.2712012044465102,"gamma":0.033198258959651124,"theta":-0.025761628304397852,"vega":0.013023912324798752,"rho":-0.022070574867132126,"breakevenPct":1.8145662440964379}]},"raw":{"call":[{"delta":0.15,"premium":0.41253236594321574,"strike":28.750647318864313,"iv":1.0670217932997936,"gamma":0.0415027087653705,"theta":-0.02520460755403847,"vega":0.013005594361334966,"rho":0.0019752121526667235,"breakevenPct":44.982250483756076},{"delta":0.2,"premium":0.5147668883141089,"strike":27.61398670115347,"iv":1.0237761505428158,"gamma":0.055393318761423296,"theta":-0.02677094134094833,"vega":0.015204654302410844,"rho":0.002661905937592215,"breakevenPct":39.839689731382464},{"delta":0.25,"premium":0.5593448755975248,"strike":24.939307464148516,"iv":0.818087787288205,"gamma":0.07783405162678768,"theta":-0.02438028164379962,"vega":0.017294270253032786,"rho":0.0033896196841790836,"breakevenPct":26.76436659083294},{"delta":0.3,"premium":0.6152777777777779,"strike":22.45756172839506,"iv":0.6306324074074073,"gamma":0.09851728395061728,"theta":-0.022266203703703705,"vega":0.01924753086419753,"rho":0.004109574567377429,"breakevenPct":14.704645817414082},{"delta":0.35,"premium":0.788888888888889,"strike":21.97530864197531,"iv":0.6321370370370369,"gamma":0.10098641975308642,"theta":-0.02301851851851852,"vega":0.01978765432098765,"rho":0.00474911941182199,"breakevenPct":13.170258666985832},{"delta":0.4,"premium":0.9625000000000002,"strike":21.493055555555554,"iv":0.6336416666666667,"gamma":0.10345555555555556,"theta":-0.023770833333333335,"vega":0.020327777777777778,"rho":0.005388664256266553,"breakevenPct":11.635871516557582},{"delta":0.45,"premium":1.1361111111111113,"strike":21.0108024691358,"iv":0.6351462962962963,"gamma":0.1059246913580247,"theta":-0.02452314814814815,"vega":0.0208679012345679,"rho":0.0060282091007111144,"breakevenPct":10.101484366129334},{"delta":0.5,"premium":1.3097222222222222,"strike":20.52854938271605,"iv":0.6366509259259259,"gamma":0.10839382716049384,"theta":-0.025275462962962965,"vega":0.021408024691358024,"rho":0.006667753945155675,"breakevenPct":8.567097215701086},{"delta":0.55,"premium":1.4833333333333336,"strike":20.046296296296294,"iv":0.6381555555555556,"gamma":0.11086296296296297,"theta":-0.02602777777777778,"vega":0.021948148148148147,"rho":0.007307298789600237,"breakevenPct":7.032710065272835},{"delta":0.6,"premium":2.825102667061654,"strike":18.572087643252527,"iv":0.8896661415998904,"gamma":0.09914554926013686,"theta":-0.02649443291269719,"vega":0.020140276638462067,"rho":0.00705855719516331,"breakevenPct":6.374299330420998},{"delta":0.65,"premium":4.290924201421893,"strike":16.992538576053995,"iv":1.167726032750212,"gamma":0.08592159932665991,"theta":-0.02693075250638877,"vega":0.018083060530566124,"rho":0.006715484297482333,"breakevenPct":5.808912639701166},{"delta":0.7,"premium":5.756745735782127,"strike":15.412989508855466,"iv":1.4457859239005328,"gamma":0.07269764939318299,"theta":-0.02736707210008035,"vega":0.016025844422670188,"rho":0.006372411399801356,"breakevenPct":5.243525948981336},{"delta":0.75,"premium":7.222567270142364,"strike":13.833440441656935,"iv":1.7238458150508542,"gamma":0.05947369945970604,"theta":-0.02780339169377193,"vega":0.013968628314774245,"rho":0.006029338502120378,"breakevenPct":4.6781392582615045},{"delta":0.8,"premium":8.688388804502603,"strike":12.253891374458401,"iv":2.0019057062011756,"gamma":0.046249749526229095,"theta":-0.02823971128746351,"vega":0.011911412206878302,"rho":0.005686265604439401,"breakevenPct":4.112752567541673},{"delta":0.85,"premium":10.154210338862837,"strike":10.674342307259874,"iv":2.2799655973514965,"gamma":0.033025799592752175,"theta":-0.028676030881155088,"vega":0.009854196098982365,"rho":0.005343192706758424,"breakevenPct":3.5473658768218423},{"delta":0.9,"premium":11.620031873223075,"strike":9.09479324006134,"iv":2.558025488501818,"gamma":0.019801849659275228,"theta":-0.029112350474846668,"vega":0.007796979991086422,"rho":0.0050001198090774465,"breakevenPct":2.9819791861020106}],"put":[{"delta":0.1,"premium":0.375,"strike":13.690583777674584,"iv":1.2556106334664667,"gamma":0.02627643062960948,"theta":-0.020981228242739198,"vega":0.009763118176169773,"rho":-0.0018751758536144903,"breakevenPct":33.80271549751635},{"delta":0.15,"premium":0.46729022800982745,"strike":15.709924830844827,"iv":0.9681482672884396,"gamma":0.043452889116851606,"theta":-0.021059144524665684,"vega":0.01272704614893235,"rho":-0.0027439047343058246,"breakevenPct":24.222547338627887},{"delta":0.2,"premium":0.610408168963193,"strike":16.81083206894764,"iv":0.8825097265206415,"gamma":0.05731950097610647,"theta":-0.023175291803469077,"vega":0.015354939046267928,"rho":-0.003648339829017789,"breakevenPct":19.460979865849126},{"delta":0.25,"premium":0.7660310734463276,"strike":17.720103578154426,"iv":0.8171288606403013,"gamma":0.06916949152542373,"theta":-0.02464967043314501,"vega":0.01744020715630885,"rho":-0.004558923516903863,"breakevenPct":15.714280364364404},{"delta":0.3,"premium":0.9425847457627119,"strike":18.308615819209038,"iv":0.7856552259887005,"gamma":0.07764406779661016,"theta":-0.025049858757062147,"vega":0.01861723163841808,"rho":-0.0054797987003166555,"breakevenPct":13.666263616970769},{"delta":0.35,"premium":1.119138418079096,"strike":18.897128060263654,"iv":0.7541815913370998,"gamma":0.0861186440677966,"theta":-0.025450047080979286,"vega":0.019794256120527307,"rho":-0.006400673883729448,"breakevenPct":11.618246869577135},{"delta":0.4,"premium":1.2956920903954805,"strike":19.485640301318266,"iv":0.722707956685499,"gamma":0.09459322033898306,"theta":-0.025850235404896425,"vega":0.020971280602636533,"rho":-0.0073215490671422415,"breakevenPct":9.570230122183496},{"delta":0.45,"premium":1.5321406913280782,"strike":20.095512431776836,"iv":0.7054236506973924,"gamma":0.10083856882959369,"theta":-0.02654002425712553,"vega":0.02197707701637356,"rho":-0.008286644158657886,"breakevenPct":7.713787022377534},{"delta":0.5,"premium":2.1840509399636145,"strike":20.853547604608853,"iv":0.7865637355973317,"gamma":0.09162086112795634,"theta":-0.02923862947240752,"vega":0.021795148574893872,"rho":-0.009558470993680616,"breakevenPct":7.186196049489232},{"delta":0.55,"premium":2.8359611885991516,"strike":21.611582777440873,"iv":0.8677038204972711,"gamma":0.08240315342631897,"theta":-0.03193723468768951,"vega":0.02161322013341419,"rho":-0.010830297828703348,"breakevenPct":6.658605076600929},{"delta":0.6,"premium":3.4878714372346873,"strike":22.369617950272893,"iv":0.9488439053972104,"gamma":0.07318544572468164,"theta":-0.03463583990297149,"vega":0.021431291691934504,"rho":-0.012102124663726078,"breakevenPct":6.131014103712627},{"delta":0.65,"premium":4.382538253825382,"strike":23.43159315931593,"iv":0.9997283528352835,"gamma":0.06612223222322232,"theta":-0.03446651665166517,"vega":0.02043114311431143,"rho":-0.013564414375827066,"breakevenPct":5.29925475769053},{"delta":0.7,"premium":5.327632763276326,"strike":24.556705670567055,"iv":1.044327812781278,"gamma":0.059506570657065716,"theta":-0.033701440144014404,"vega":0.01926102610261026,"rho":-0.015066268840171359,"breakevenPct":4.4043106771527185},{"delta":0.75,"premium":6.793314496060939,"strike":26.201444501165867,"iv":1.0957543403659684,"gamma":0.05171590984234974,"theta":-0.031373128572491395,"vega":0.017471857870085143,"rho":-0.016976853178617694,"breakevenPct":3.5141436484964945},{"delta":0.8,"premium":8.597463829494835,"strike":28.18402618625806,"iv":1.1516195884946292,"gamma":0.04316130562180476,"theta":-0.028028456249869934,"vega":0.015280204190357652,"rho":-0.0191531793824043,"breakevenPct":2.6270824918556936},{"delta":0.85,"premium":11.361886783876308,"strike":31.111886783876308,"iv":1.2712012044465102,"gamma":0.033198258959651124,"theta":-0.025761628304397852,"vega":0.013023912324798752,"rho":-0.022070574867132126,"breakevenPct":1.8145662440964379}]}},"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"}}