{"symbol":"QQQT","url":"https://intraalpha.com/companies/QQQT","capturedAt":"2026-10-23T17:41:48.924Z","state":"partial","quote":{"symbol":"QQQT","last_price":17.14,"prev_close":17.096,"regular_close":17.14,"change":0.044,"change_pct":0.2574,"regular_change":0.044,"regular_change_pct":0.2574,"extended_change":0,"extended_change_pct":0,"bid":17.14,"ask":17.15,"bid_size":100,"ask_size":100,"volume":9547,"vwap":17.130461,"open":17.05,"high":17.23,"low":17.05,"close":17.14,"trade_count":275,"last_trade_at":"2026-10-23T17:37:25.539933292Z","last_quote_at":"2026-10-23T17:41:06.162415704Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:41:45.120245715-04:00","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":null,"fundProfile":{"net_assets":51500000,"net_expense_ratio":0.012,"portfolio_turnover":0.12,"dividend_yield":-0.004,"inception_date":"2024-06-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:41:47.042109+00:00"},"optionObservedAt":"2026-10-23T17:29:42.919Z","bars":[{"c":17.6001,"h":17.67,"l":17.6001,"n":24,"o":17.65,"t":"2026-10-16T13:30:00Z","v":1303,"vw":17.636248},{"c":17.55,"h":17.6,"l":17.55,"n":13,"o":17.6,"t":"2026-10-16T13:35:00Z","v":941,"vw":17.57739},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-16T13:40:00Z","v":210,"vw":17.56},{"c":17.53,"h":17.53,"l":17.5127,"n":9,"o":17.5127,"t":"2026-10-16T13:45:00Z","v":543,"vw":17.519565},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-16T13:55:00Z","v":303,"vw":17.5},{"c":17.5285,"h":17.5285,"l":17.51,"n":6,"o":17.5104,"t":"2026-10-16T14:10:00Z","v":33088,"vw":17.510171},{"c":17.53,"h":17.54,"l":17.53,"n":6,"o":17.54,"t":"2026-10-16T14:15:00Z","v":551,"vw":17.534556},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-16T14:20:00Z","v":110,"vw":17.52},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-16T14:25:00Z","v":1007,"vw":17.5},{"c":17.49,"h":17.515,"l":17.49,"n":8,"o":17.51,"t":"2026-10-16T14:30:00Z","v":1642,"vw":17.495615},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-16T14:35:00Z","v":200,"vw":17.56},{"c":17.54,"h":17.5752,"l":17.54,"n":2,"o":17.5752,"t":"2026-10-16T14:50:00Z","v":274,"vw":17.561839},{"c":17.47,"h":17.5,"l":17.47,"n":13,"o":17.5,"t":"2026-10-16T15:05:00Z","v":799,"vw":17.48088},{"c":17.37,"h":17.41,"l":17.37,"n":47,"o":17.41,"t":"2026-10-16T16:00:00Z","v":18702,"vw":17.380226},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-16T16:05:00Z","v":800,"vw":17.38},{"c":17.4154,"h":17.4154,"l":17.4154,"n":1,"o":17.4154,"t":"2026-10-16T16:25:00Z","v":100,"vw":17.4154},{"c":17.41,"h":17.415,"l":17.41,"n":5,"o":17.415,"t":"2026-10-16T16:30:00Z","v":1103,"vw":17.41046},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-16T16:40:00Z","v":120,"vw":17.4},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-16T16:50:00Z","v":129,"vw":17.38},{"c":17.36,"h":17.38,"l":17.36,"n":8,"o":17.38,"t":"2026-10-16T16:55:00Z","v":372,"vw":17.370567},{"c":17.35,"h":17.35,"l":17.35,"n":11,"o":17.35,"t":"2026-10-16T17:00:00Z","v":434,"vw":17.35},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-16T17:05:00Z","v":500,"vw":17.34},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-16T17:10:00Z","v":230,"vw":17.32},{"c":17.31,"h":17.31,"l":17.31,"n":9,"o":17.31,"t":"2026-10-16T17:15:00Z","v":457,"vw":17.31},{"c":17.2987,"h":17.3,"l":17.2987,"n":7,"o":17.3,"t":"2026-10-16T17:20:00Z","v":472,"vw":17.299675},{"c":17.3,"h":17.31,"l":17.3,"n":7,"o":17.31,"t":"2026-10-16T17:35:00Z","v":2574,"vw":17.307946},{"c":17.29,"h":17.2901,"l":17.29,"n":23,"o":17.29,"t":"2026-10-16T17:40:00Z","v":1683,"vw":17.290013},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-16T18:00:00Z","v":453,"vw":17.27},{"c":17.2799,"h":17.2799,"l":17.2799,"n":3,"o":17.2799,"t":"2026-10-16T18:15:00Z","v":502,"vw":17.2799},{"c":17.2489,"h":17.2489,"l":17.2489,"n":2,"o":17.2489,"t":"2026-10-16T18:45:00Z","v":301,"vw":17.2489},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-16T18:55:00Z","v":100,"vw":17.22},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-16T19:00:00Z","v":583,"vw":17.22},{"c":17.189,"h":17.2188,"l":17.189,"n":20,"o":17.2188,"t":"2026-10-16T19:05:00Z","v":1353,"vw":17.209671},{"c":17.2,"h":17.22,"l":17.2,"n":5,"o":17.22,"t":"2026-10-16T19:50:00Z","v":313,"vw":17.206667},{"c":17.21,"h":17.21,"l":17.21,"n":5,"o":17.21,"t":"2026-10-16T19:55:00Z","v":209,"vw":17.21},{"c":17.24,"h":17.5,"l":17.24,"n":10,"o":17.5,"t":"2026-10-19T12:10:00Z","v":551,"vw":17.438095},{"c":17.48,"h":17.48,"l":17.36,"n":27,"o":17.36,"t":"2026-10-19T13:30:00Z","v":4104,"vw":17.447954},{"c":17.44,"h":17.44,"l":17.425,"n":5,"o":17.425,"t":"2026-10-19T13:40:00Z","v":318,"vw":17.432475},{"c":17.42,"h":17.44,"l":17.42,"n":9,"o":17.44,"t":"2026-10-19T14:05:00Z","v":628,"vw":17.43},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-19T14:10:00Z","v":139,"vw":17.43},{"c":17.485,"h":17.485,"l":17.485,"n":1,"o":17.485,"t":"2026-10-19T14:20:00Z","v":500,"vw":17.485},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-19T14:35:00Z","v":100,"vw":17.46},{"c":17.4956,"h":17.4956,"l":17.4956,"n":2,"o":17.4956,"t":"2026-10-19T14:45:00Z","v":572,"vw":17.4956},{"c":17.5099,"h":17.51,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T14:50:00Z","v":400,"vw":17.507463},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-19T15:15:00Z","v":121,"vw":17.54},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-19T15:25:00Z","v":100,"vw":17.56},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-19T15:45:00Z","v":120,"vw":17.57},{"c":17.5402,"h":17.56,"l":17.5402,"n":8,"o":17.56,"t":"2026-10-19T16:00:00Z","v":606,"vw":17.5435},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-19T16:05:00Z","v":200,"vw":17.53},{"c":17.515,"h":17.515,"l":17.51,"n":2,"o":17.51,"t":"2026-10-19T16:25:00Z","v":408,"vw":17.5125},{"c":17.47,"h":17.4902,"l":17.47,"n":53,"o":17.49,"t":"2026-10-19T16:45:00Z","v":9201,"vw":17.482096},{"c":17.475,"h":17.49,"l":17.475,"n":4,"o":17.49,"t":"2026-10-19T16:55:00Z","v":558,"vw":17.483929},{"c":17.4633,"h":17.4633,"l":17.4633,"n":1,"o":17.4633,"t":"2026-10-19T17:05:00Z","v":250,"vw":17.4633},{"c":17.4601,"h":17.4601,"l":17.46,"n":8,"o":17.46,"t":"2026-10-19T17:10:00Z","v":3000,"vw":17.46005},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-19T17:45:00Z","v":300,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-19T18:00:00Z","v":100,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-19T18:05:00Z","v":449,"vw":17.44},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-19T18:15:00Z","v":100,"vw":17.455},{"c":17.43,"h":17.43,"l":17.43,"n":3,"o":17.43,"t":"2026-10-19T18:25:00Z","v":302,"vw":17.43},{"c":17.4351,"h":17.4351,"l":17.41,"n":6,"o":17.41,"t":"2026-10-19T18:35:00Z","v":2504,"vw":17.411409},{"c":17.432,"h":17.432,"l":17.432,"n":2,"o":17.432,"t":"2026-10-19T19:10:00Z","v":114,"vw":17.432},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T19:30:00Z","v":850,"vw":17.47},{"c":17.41,"h":17.41,"l":17.37,"n":4,"o":17.37,"t":"2026-10-19T19:55:00Z","v":791,"vw":17.380103},{"c":17.34,"h":17.34,"l":17.34,"n":10,"o":17.34,"t":"2026-10-20T13:30:00Z","v":951,"vw":17.34},{"c":17.3033,"h":17.34,"l":17.3033,"n":11,"o":17.34,"t":"2026-10-20T13:35:00Z","v":995,"vw":17.332891},{"c":17.2957,"h":17.2957,"l":17.27,"n":4,"o":17.27,"t":"2026-10-20T13:45:00Z","v":501,"vw":17.27814},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-20T13:55:00Z","v":350,"vw":17.35},{"c":17.34,"h":17.375,"l":17.34,"n":5,"o":17.375,"t":"2026-10-20T14:00:00Z","v":577,"vw":17.346098},{"c":17.373,"h":17.373,"l":17.373,"n":2,"o":17.373,"t":"2026-10-20T14:10:00Z","v":286,"vw":17.373},{"c":17.4901,"h":17.52,"l":17.4901,"n":7,"o":17.52,"t":"2026-10-20T14:25:00Z","v":364,"vw":17.508344},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-20T14:55:00Z","v":121,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-20T15:00:00Z","v":100,"vw":17.46},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T15:10:00Z","v":100,"vw":17.44},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-20T15:25:00Z","v":101,"vw":17.46},{"c":17.465,"h":17.465,"l":17.465,"n":1,"o":17.465,"t":"2026-10-20T16:00:00Z","v":100,"vw":17.465},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-20T17:45:00Z","v":322,"vw":17.46},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T18:00:00Z","v":172,"vw":17.44},{"c":17.4499,"h":17.4499,"l":17.4499,"n":2,"o":17.4499,"t":"2026-10-20T18:30:00Z","v":522,"vw":17.4499},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-20T18:40:00Z","v":249,"vw":17.4},{"c":17.42,"h":17.43,"l":17.42,"n":2,"o":17.43,"t":"2026-10-20T19:50:00Z","v":266,"vw":17.425},{"c":17.44,"h":17.44,"l":17.44,"n":5,"o":17.44,"t":"2026-10-20T20:00:00Z","v":142,"vw":17.44},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T13:30:00Z","v":287,"vw":17.52},{"c":17.5258,"h":17.5258,"l":17.52,"n":3,"o":17.52,"t":"2026-10-21T13:45:00Z","v":1278,"vw":17.52091},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-21T13:50:00Z","v":100,"vw":17.49},{"c":17.525,"h":17.525,"l":17.525,"n":2,"o":17.525,"t":"2026-10-21T13:55:00Z","v":279,"vw":17.525},{"c":17.4933,"h":17.4933,"l":17.4933,"n":1,"o":17.4933,"t":"2026-10-21T14:35:00Z","v":100,"vw":17.4933},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-21T15:55:00Z","v":1439,"vw":17.6},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-21T16:05:00Z","v":400,"vw":17.57},{"c":17.6181,"h":17.6181,"l":17.6181,"n":2,"o":17.6181,"t":"2026-10-21T16:35:00Z","v":276,"vw":17.6181},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-10-21T17:00:00Z","v":569,"vw":17.59},{"c":17.62,"h":17.65,"l":17.62,"n":6,"o":17.649,"t":"2026-10-21T17:10:00Z","v":544,"vw":17.641897},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-21T17:15:00Z","v":100,"vw":17.65},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T17:20:00Z","v":200,"vw":17.66},{"c":17.6546,"h":17.66,"l":17.6546,"n":4,"o":17.655,"t":"2026-10-21T17:25:00Z","v":3300,"vw":17.658827},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-21T17:30:00Z","v":200,"vw":17.65},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T17:35:00Z","v":2278,"vw":17.63},{"c":17.615,"h":17.615,"l":17.615,"n":3,"o":17.615,"t":"2026-10-21T17:40:00Z","v":135,"vw":17.615},{"c":17.63,"h":17.63,"l":17.63,"n":3,"o":17.63,"t":"2026-10-21T18:00:00Z","v":195,"vw":17.63},{"c":17.64,"h":17.64,"l":17.639,"n":7,"o":17.64,"t":"2026-10-21T18:10:00Z","v":3100,"vw":17.639645},{"c":17.645,"h":17.645,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T18:20:00Z","v":340,"vw":17.64},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-21T18:25:00Z","v":119,"vw":17.65},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-21T18:50:00Z","v":550,"vw":17.6},{"c":17.5783,"h":17.59,"l":17.5783,"n":4,"o":17.59,"t":"2026-10-21T18:55:00Z","v":2138,"vw":17.584428},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-21T19:05:00Z","v":200,"vw":17.53},{"c":17.595,"h":17.63,"l":17.595,"n":3,"o":17.63,"t":"2026-10-21T19:30:00Z","v":555,"vw":17.602},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-21T22:35:00Z","v":500,"vw":17.69},{"c":17.315,"h":17.44,"l":17.31,"n":18,"o":17.31,"t":"2026-10-22T13:30:00Z","v":1289,"vw":17.325478},{"c":17.32,"h":17.32,"l":17.32,"n":7,"o":17.32,"t":"2026-10-22T13:50:00Z","v":505,"vw":17.32},{"c":17.36,"h":17.36,"l":17.335,"n":14,"o":17.35,"t":"2026-10-22T13:55:00Z","v":1206,"vw":17.355},{"c":17.34,"h":17.35,"l":17.3399,"n":15,"o":17.35,"t":"2026-10-22T14:05:00Z","v":1251,"vw":17.347192},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-22T14:10:00Z","v":200,"vw":17.32},{"c":17.3,"h":17.32,"l":17.3,"n":12,"o":17.32,"t":"2026-10-22T14:15:00Z","v":892,"vw":17.315951},{"c":17.2131,"h":17.2131,"l":17.2131,"n":3,"o":17.2131,"t":"2026-10-22T14:30:00Z","v":111,"vw":17.2131},{"c":17.195,"h":17.2,"l":17.195,"n":11,"o":17.2,"t":"2026-10-22T14:45:00Z","v":560,"vw":17.197783},{"c":17.21,"h":17.21,"l":17.2099,"n":10,"o":17.21,"t":"2026-10-22T14:55:00Z","v":547,"vw":17.209969},{"c":17.22,"h":17.22,"l":17.22,"n":2,"o":17.22,"t":"2026-10-22T15:00:00Z","v":202,"vw":17.22},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-22T15:05:00Z","v":501,"vw":17.21},{"c":17.2,"h":17.2,"l":17.2,"n":8,"o":17.2,"t":"2026-10-22T15:10:00Z","v":1649,"vw":17.2},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-22T15:15:00Z","v":200,"vw":17.23},{"c":17.225,"h":17.225,"l":17.19,"n":7,"o":17.225,"t":"2026-10-22T15:20:00Z","v":1118,"vw":17.220985},{"c":17.26,"h":17.27,"l":17.25,"n":9,"o":17.26,"t":"2026-10-22T15:25:00Z","v":712,"vw":17.258333},{"c":17.2088,"h":17.2088,"l":17.2088,"n":1,"o":17.2088,"t":"2026-10-22T15:55:00Z","v":113,"vw":17.2088},{"c":17.215,"h":17.215,"l":17.215,"n":3,"o":17.215,"t":"2026-10-22T16:05:00Z","v":528,"vw":17.215},{"c":17.2499,"h":17.2499,"l":17.2499,"n":2,"o":17.2499,"t":"2026-10-22T16:20:00Z","v":205,"vw":17.2499},{"c":17.2399,"h":17.24,"l":17.2399,"n":5,"o":17.24,"t":"2026-10-22T16:25:00Z","v":1850,"vw":17.23995},{"c":17.23,"h":17.23,"l":17.225,"n":6,"o":17.23,"t":"2026-10-22T16:30:00Z","v":1510,"vw":17.228333},{"c":17.22,"h":17.22,"l":17.22,"n":7,"o":17.22,"t":"2026-10-22T16:35:00Z","v":5657,"vw":17.22},{"c":17.19,"h":17.2,"l":17.18,"n":31,"o":17.2,"t":"2026-10-22T16:40:00Z","v":1070,"vw":17.189214},{"c":17.155,"h":17.155,"l":17.155,"n":5,"o":17.155,"t":"2026-10-22T16:45:00Z","v":112,"vw":17.155},{"c":17.15,"h":17.15,"l":17.15,"n":14,"o":17.15,"t":"2026-10-22T16:50:00Z","v":488,"vw":17.15},{"c":17.145,"h":17.145,"l":17.145,"n":2,"o":17.145,"t":"2026-10-22T16:55:00Z","v":495,"vw":17.145},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T17:00:00Z","v":122,"vw":17.14},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-22T17:15:00Z","v":100,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-10-22T17:55:00Z","v":407,"vw":17.15},{"c":17.12,"h":17.14,"l":17.12,"n":13,"o":17.14,"t":"2026-10-22T18:00:00Z","v":779,"vw":17.132774},{"c":17.15,"h":17.15,"l":17.13,"n":4,"o":17.13,"t":"2026-10-22T18:05:00Z","v":635,"vw":17.134},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-22T18:15:00Z","v":338,"vw":17.14},{"c":17.105,"h":17.11,"l":17.1,"n":21,"o":17.11,"t":"2026-10-22T18:40:00Z","v":1345,"vw":17.102043},{"c":17.1,"h":17.105,"l":17.1,"n":9,"o":17.105,"t":"2026-10-22T18:45:00Z","v":894,"vw":17.103659},{"c":17.09,"h":17.09,"l":17.0886,"n":2,"o":17.0886,"t":"2026-10-22T18:50:00Z","v":336,"vw":17.089167},{"c":17.085,"h":17.085,"l":17.08,"n":6,"o":17.08,"t":"2026-10-22T18:55:00Z","v":411,"vw":17.082525},{"c":17.07,"h":17.08,"l":17.06,"n":5,"o":17.08,"t":"2026-10-22T19:00:00Z","v":311,"vw":17.07},{"c":17.09,"h":17.09,"l":17.09,"n":4,"o":17.09,"t":"2026-10-22T19:05:00Z","v":6363,"vw":17.09},{"c":17.0996,"h":17.1093,"l":17.08,"n":5,"o":17.08,"t":"2026-10-22T19:10:00Z","v":2326,"vw":17.099236},{"c":17.1,"h":17.1,"l":17.0601,"n":3,"o":17.0601,"t":"2026-10-22T19:15:00Z","v":630,"vw":17.068283},{"c":17.085,"h":17.11,"l":17.085,"n":2,"o":17.11,"t":"2026-10-22T19:20:00Z","v":1100,"vw":17.087273},{"c":17.1095,"h":17.11,"l":17.1095,"n":4,"o":17.1096,"t":"2026-10-22T19:25:00Z","v":2199,"vw":17.109736},{"c":17.085,"h":17.085,"l":17.08,"n":3,"o":17.08,"t":"2026-10-22T19:35:00Z","v":307,"vw":17.083333},{"c":17.12,"h":17.12,"l":17.11,"n":9,"o":17.11,"t":"2026-10-22T19:55:00Z","v":590,"vw":17.11211},{"c":17.1046,"h":17.1046,"l":17.05,"n":23,"o":17.05,"t":"2026-10-23T13:30:00Z","v":1670,"vw":17.064124},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-23T13:35:00Z","v":1045,"vw":17.11},{"c":17.085,"h":17.085,"l":17.085,"n":2,"o":17.085,"t":"2026-10-23T13:45:00Z","v":965,"vw":17.085},{"c":17.1,"h":17.11,"l":17.1,"n":3,"o":17.11,"t":"2026-10-23T13:50:00Z","v":330,"vw":17.103049},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-23T14:00:00Z","v":150,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-23T14:15:00Z","v":101,"vw":17.12},{"c":17.185,"h":17.185,"l":17.185,"n":2,"o":17.185,"t":"2026-10-23T15:00:00Z","v":1000,"vw":17.185},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-23T15:05:00Z","v":106,"vw":17.19},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-10-23T15:10:00Z","v":210,"vw":17.18},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-23T15:25:00Z","v":200,"vw":17.19},{"c":17.2299,"h":17.23,"l":17.22,"n":4,"o":17.22,"t":"2026-10-23T15:45:00Z","v":460,"vw":17.225624},{"c":17.215,"h":17.215,"l":17.215,"n":1,"o":17.215,"t":"2026-10-23T16:05:00Z","v":100,"vw":17.215},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-23T16:10:00Z","v":216,"vw":17.2},{"c":17.1699,"h":17.1699,"l":17.1699,"n":1,"o":17.1699,"t":"2026-10-23T16:20:00Z","v":175,"vw":17.1699},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-23T16:35:00Z","v":300,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-23T16:45:00Z","v":100,"vw":17.2},{"c":17.17,"h":17.17,"l":17.17,"n":6,"o":17.17,"t":"2026-10-23T17:05:00Z","v":386,"vw":17.17},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-23T17:35:00Z","v":125,"vw":17.14}],"history":[{"c":19.26,"h":19.3,"l":19.16,"n":239,"o":19.17,"t":"2024-10-21T04:00:00Z","v":11414,"vw":19.208208},{"c":19.3,"h":19.3,"l":19.2,"n":165,"o":19.2,"t":"2024-10-22T04:00:00Z","v":14843,"vw":19.268445},{"c":19.02,"h":19.26,"l":18.89,"n":335,"o":19.26,"t":"2024-10-23T04:00:00Z","v":12856,"vw":19.046617},{"c":19.16,"h":19.47,"l":19,"n":149,"o":19.47,"t":"2024-10-24T04:00:00Z","v":8121,"vw":19.131916},{"c":19.25,"h":19.41,"l":19.21,"n":224,"o":19.25,"t":"2024-10-25T04:00:00Z","v":17215,"vw":19.308481},{"c":19.25,"h":19.36,"l":19.24,"n":216,"o":19.36,"t":"2024-10-28T04:00:00Z","v":19365,"vw":19.26981},{"c":19.44,"h":19.47,"l":19.23,"n":182,"o":19.23,"t":"2024-10-29T04:00:00Z","v":16494,"vw":19.348764},{"c":19.2851,"h":19.41,"l":19.2628,"n":183,"o":19.35,"t":"2024-10-30T04:00:00Z","v":6876,"vw":19.351542},{"c":18.84,"h":19.15,"l":18.84,"n":445,"o":19.15,"t":"2024-10-31T04:00:00Z","v":32899,"vw":18.917079},{"c":18.64,"h":19.02,"l":18.6,"n":306,"o":19.02,"t":"2024-11-01T04:00:00Z","v":18565,"vw":18.653241},{"c":18.59,"h":18.65,"l":18.5016,"n":352,"o":18.59,"t":"2024-11-04T05:00:00Z","v":16842,"vw":18.589727},{"c":18.77,"h":18.84,"l":18.63,"n":246,"o":18.63,"t":"2024-11-05T05:00:00Z","v":28254,"vw":18.728553},{"c":19.27,"h":19.3195,"l":19.03,"n":208,"o":19.03,"t":"2024-11-06T05:00:00Z","v":45129,"vw":19.235994},{"c":19.6,"h":19.6,"l":19.35,"n":273,"o":19.35,"t":"2024-11-07T05:00:00Z","v":31003,"vw":19.519659},{"c":19.57,"h":19.62,"l":19.53,"n":278,"o":19.53,"t":"2024-11-08T05:00:00Z","v":45853,"vw":19.587207},{"c":19.5871,"h":19.62,"l":19.5001,"n":232,"o":19.62,"t":"2024-11-11T05:00:00Z","v":12203,"vw":19.575896},{"c":19.6,"h":19.6115,"l":19.47,"n":227,"o":19.6,"t":"2024-11-12T05:00:00Z","v":20543,"vw":19.571823},{"c":19.56,"h":19.6366,"l":19.5,"n":173,"o":19.59,"t":"2024-11-13T05:00:00Z","v":10323,"vw":19.563828},{"c":19.48,"h":19.6,"l":19.445,"n":239,"o":19.6,"t":"2024-11-14T05:00:00Z","v":7913,"vw":19.539944},{"c":19,"h":19.24,"l":18.93,"n":389,"o":19.24,"t":"2024-11-15T05:00:00Z","v":29527,"vw":19.111795},{"c":19.1254,"h":19.22,"l":19.02,"n":233,"o":19.05,"t":"2024-11-18T05:00:00Z","v":10028,"vw":19.143528},{"c":19.26,"h":19.26,"l":19.06,"n":165,"o":19.07,"t":"2024-11-19T05:00:00Z","v":7537,"vw":19.170881},{"c":19.22,"h":19.26,"l":19.03,"n":342,"o":19.26,"t":"2024-11-20T05:00:00Z","v":56760,"vw":19.108945},{"c":19.2944,"h":19.3499,"l":19.08,"n":192,"o":19.32,"t":"2024-11-21T05:00:00Z","v":12666,"vw":19.261436},{"c":19.33,"h":19.33,"l":19.26,"n":212,"o":19.3,"t":"2024-11-22T05:00:00Z","v":14631,"vw":19.305447},{"c":19.31,"h":19.475,"l":19.28,"n":247,"o":19.42,"t":"2024-11-25T05:00:00Z","v":14295,"vw":19.356321},{"c":19.42,"h":19.42,"l":19.33,"n":221,"o":19.4,"t":"2024-11-26T05:00:00Z","v":19667,"vw":19.36863},{"c":19.2643,"h":19.3498,"l":19.15,"n":257,"o":19.3,"t":"2024-11-27T05:00:00Z","v":11127,"vw":19.270869},{"c":19.44,"h":19.68,"l":19.2635,"n":228,"o":19.68,"t":"2024-11-29T05:00:00Z","v":16719,"vw":19.417214},{"c":19.29,"h":19.75,"l":19.1092,"n":372,"o":19.75,"t":"2024-12-02T05:00:00Z","v":41154,"vw":19.245156},{"c":19.28,"h":19.31,"l":19.2187,"n":201,"o":19.24,"t":"2024-12-03T05:00:00Z","v":21273,"vw":19.275256},{"c":19.48,"h":19.51,"l":19.36,"n":318,"o":19.37,"t":"2024-12-04T05:00:00Z","v":37226,"vw":19.433854},{"c":19.49,"h":19.53,"l":19.4575,"n":258,"o":19.48,"t":"2024-12-05T05:00:00Z","v":17290,"vw":19.49179},{"c":19.65,"h":19.65,"l":19.48,"n":194,"o":19.5,"t":"2024-12-06T05:00:00Z","v":18519,"vw":19.555366},{"c":19.49,"h":19.85,"l":19.4401,"n":349,"o":19.84,"t":"2024-12-09T05:00:00Z","v":32542,"vw":19.515247},{"c":19.44,"h":19.59,"l":19.41,"n":208,"o":19.54,"t":"2024-12-10T05:00:00Z","v":22529,"vw":19.464985},{"c":19.77,"h":19.77,"l":19.6,"n":197,"o":19.6,"t":"2024-12-11T05:00:00Z","v":30172,"vw":19.726487},{"c":19.67,"h":19.74,"l":19.65,"n":201,"o":19.65,"t":"2024-12-12T05:00:00Z","v":14684,"vw":19.69458},{"c":19.77,"h":19.87,"l":19.69,"n":152,"o":19.81,"t":"2024-12-13T05:00:00Z","v":7187,"vw":19.776211},{"c":20.06,"h":20.086,"l":19.86,"n":249,"o":19.87,"t":"2024-12-16T05:00:00Z","v":21282,"vw":19.980862},{"c":19.99,"h":20.01,"l":19.93,"n":234,"o":19.96,"t":"2024-12-17T05:00:00Z","v":25892,"vw":19.982286},{"c":19.3115,"h":20.01,"l":19.2446,"n":315,"o":19.97,"t":"2024-12-18T05:00:00Z","v":21459,"vw":19.657467},{"c":19.22,"h":19.4243,"l":19.2,"n":242,"o":19.42,"t":"2024-12-19T05:00:00Z","v":39498,"vw":19.339581},{"c":19.36,"h":19.58,"l":19.01,"n":217,"o":19.03,"t":"2024-12-20T05:00:00Z","v":39526,"vw":19.215059},{"c":19.53,"h":19.53,"l":19.37,"n":195,"o":19.37,"t":"2024-12-23T05:00:00Z","v":10664,"vw":19.466662},{"c":19.78,"h":19.78,"l":19.5715,"n":166,"o":19.59,"t":"2024-12-24T05:00:00Z","v":21446,"vw":19.650598},{"c":19.77,"h":19.79,"l":19.7039,"n":222,"o":19.73,"t":"2024-12-26T05:00:00Z","v":35226,"vw":19.752948},{"c":19.53,"h":19.66,"l":19.34,"n":274,"o":19.66,"t":"2024-12-27T05:00:00Z","v":25615,"vw":19.479748},{"c":19.25,"h":19.41,"l":19.15,"n":441,"o":19.28,"t":"2024-12-30T05:00:00Z","v":48767,"vw":19.29071},{"c":18.81,"h":19.02,"l":18.78,"n":433,"o":19.02,"t":"2024-12-31T05:00:00Z","v":22425,"vw":18.888209},{"c":18.73,"h":18.9528,"l":18.62,"n":405,"o":18.9,"t":"2025-01-02T05:00:00Z","v":46283,"vw":18.773641},{"c":19.08,"h":19.0894,"l":18.8799,"n":273,"o":18.9,"t":"2025-01-03T05:00:00Z","v":36534,"vw":18.944264},{"c":19.21,"h":19.37,"l":19.17,"n":318,"o":19.19,"t":"2025-01-06T05:00:00Z","v":31417,"vw":19.279692},{"c":18.93,"h":19.3,"l":18.86,"n":270,"o":19.3,"t":"2025-01-07T05:00:00Z","v":15286,"vw":19.09473},{"c":18.94,"h":18.95,"l":18.8,"n":261,"o":18.93,"t":"2025-01-08T05:00:00Z","v":12709,"vw":18.912838},{"c":18.67,"h":18.78,"l":18.55,"n":548,"o":18.76,"t":"2025-01-10T05:00:00Z","v":47848,"vw":18.682419},{"c":18.58,"h":18.6,"l":18.38,"n":372,"o":18.46,"t":"2025-01-13T05:00:00Z","v":36899,"vw":18.494948},{"c":18.62,"h":18.75,"l":18.5,"n":183,"o":18.74,"t":"2025-01-14T05:00:00Z","v":20934,"vw":18.654216},{"c":18.97,"h":19.05,"l":18.85,"n":236,"o":18.85,"t":"2025-01-15T05:00:00Z","v":23654,"vw":18.95032},{"c":18.92,"h":19.1,"l":18.92,"n":192,"o":19.1,"t":"2025-01-16T05:00:00Z","v":19051,"vw":18.99238},{"c":19.21,"h":19.2499,"l":19.1,"n":210,"o":19.21,"t":"2025-01-17T05:00:00Z","v":10029,"vw":19.20042},{"c":19.29,"h":19.31,"l":19.1501,"n":250,"o":19.2,"t":"2025-01-21T05:00:00Z","v":20758,"vw":19.222295},{"c":19.49,"h":19.57,"l":19.4,"n":219,"o":19.4,"t":"2025-01-22T05:00:00Z","v":17561,"vw":19.528376},{"c":19.57,"h":19.57,"l":19.425,"n":196,"o":19.44,"t":"2025-01-23T05:00:00Z","v":16325,"vw":19.460047},{"c":19.44,"h":19.55,"l":19.36,"n":245,"o":19.55,"t":"2025-01-24T05:00:00Z","v":15715,"vw":19.464884},{"c":18.89,"h":19.0199,"l":18.76,"n":507,"o":18.84,"t":"2025-01-27T05:00:00Z","v":37643,"vw":18.883134},{"c":19.16,"h":19.19,"l":18.82,"n":295,"o":18.835,"t":"2025-01-28T05:00:00Z","v":18646,"vw":19.007473},{"c":19.13,"h":19.13,"l":19,"n":199,"o":19.09,"t":"2025-01-29T05:00:00Z","v":13323,"vw":19.084831},{"c":19.2,"h":19.3,"l":19.08,"n":315,"o":19.15,"t":"2025-01-30T05:00:00Z","v":46664,"vw":19.171966},{"c":19.18,"h":19.44,"l":19.11,"n":263,"o":19.295,"t":"2025-01-31T05:00:00Z","v":14107,"vw":19.368943},{"c":18.73,"h":18.8194,"l":18.4728,"n":343,"o":18.57,"t":"2025-02-03T05:00:00Z","v":20475,"vw":18.66944},{"c":18.92,"h":18.9333,"l":18.77,"n":331,"o":18.77,"t":"2025-02-04T05:00:00Z","v":45683,"vw":18.892137},{"c":18.99,"h":18.99,"l":18.784,"n":237,"o":18.85,"t":"2025-02-05T05:00:00Z","v":18603,"vw":18.8772},{"c":19.08,"h":19.08,"l":18.96,"n":208,"o":19.01,"t":"2025-02-06T05:00:00Z","v":16565,"vw":19.012134},{"c":18.85,"h":19.13,"l":18.8,"n":383,"o":19.09,"t":"2025-02-07T05:00:00Z","v":27028,"vw":18.89002},{"c":19.06,"h":19.09,"l":18.9548,"n":240,"o":19,"t":"2025-02-10T05:00:00Z","v":21388,"vw":19.050219},{"c":19.01,"h":19.0599,"l":18.96,"n":198,"o":18.98,"t":"2025-02-11T05:00:00Z","v":15340,"vw":18.987404},{"c":19.04,"h":19.04,"l":18.85,"n":224,"o":18.85,"t":"2025-02-12T05:00:00Z","v":17522,"vw":18.967216},{"c":19.29,"h":19.29,"l":19.08,"n":220,"o":19.1,"t":"2025-02-13T05:00:00Z","v":19850,"vw":19.167727},{"c":19.34,"h":19.34,"l":19.23,"n":231,"o":19.3,"t":"2025-02-14T05:00:00Z","v":14768,"vw":19.27854},{"c":19.33,"h":19.39,"l":19.295,"n":294,"o":19.31,"t":"2025-02-18T05:00:00Z","v":35024,"vw":19.334297},{"c":19.346,"h":19.3715,"l":19.28,"n":212,"o":19.34,"t":"2025-02-19T05:00:00Z","v":19421,"vw":19.340047},{"c":19.26,"h":19.315,"l":19.19,"n":218,"o":19.315,"t":"2025-02-20T05:00:00Z","v":10908,"vw":19.248151},{"c":18.94,"h":19.33,"l":18.9262,"n":361,"o":19.33,"t":"2025-02-21T05:00:00Z","v":19235,"vw":19.07088},{"c":18.72,"h":19.0132,"l":18.72,"n":377,"o":18.93,"t":"2025-02-24T05:00:00Z","v":25552,"vw":18.857033},{"c":18.53,"h":18.72,"l":18.4,"n":344,"o":18.72,"t":"2025-02-25T05:00:00Z","v":33714,"vw":18.527934},{"c":18.51,"h":18.72,"l":18.45,"n":264,"o":18.62,"t":"2025-02-26T05:00:00Z","v":12299,"vw":18.602791},{"c":18.06,"h":18.7,"l":18.06,"n":355,"o":18.7,"t":"2025-02-27T05:00:00Z","v":18829,"vw":18.378175},{"c":18.29,"h":18.33,"l":17.92,"n":414,"o":18.06,"t":"2025-02-28T05:00:00Z","v":24267,"vw":18.100267},{"c":17.63,"h":18.17,"l":17.5199,"n":496,"o":18.17,"t":"2025-03-03T05:00:00Z","v":45737,"vw":17.934534},{"c":17.54,"h":17.72,"l":17.3,"n":428,"o":17.51,"t":"2025-03-04T05:00:00Z","v":38232,"vw":17.452416},{"c":17.78,"h":17.82,"l":17.45,"n":250,"o":17.63,"t":"2025-03-05T05:00:00Z","v":17679,"vw":17.643167},{"c":17.32,"h":17.66,"l":17.2396,"n":385,"o":17.55,"t":"2025-03-06T05:00:00Z","v":26208,"vw":17.40761},{"c":17.43,"h":17.43,"l":17.06,"n":300,"o":17.3,"t":"2025-03-07T05:00:00Z","v":30986,"vw":17.313748},{"c":16.74,"h":17.1,"l":16.61,"n":405,"o":17.1,"t":"2025-03-10T04:00:00Z","v":27620,"vw":16.813045},{"c":16.71,"h":16.9326,"l":16.6,"n":251,"o":16.78,"t":"2025-03-11T04:00:00Z","v":33610,"vw":16.74167},{"c":16.91,"h":17.03,"l":16.78,"n":235,"o":17.02,"t":"2025-03-12T04:00:00Z","v":10421,"vw":16.920772},{"c":16.58,"h":16.91,"l":16.56,"n":218,"o":16.91,"t":"2025-03-13T04:00:00Z","v":8225,"vw":16.703345},{"c":17.01,"h":17.03,"l":16.77,"n":197,"o":16.82,"t":"2025-03-14T04:00:00Z","v":8335,"vw":16.905793},{"c":17.09,"h":17.1999,"l":16.94,"n":264,"o":17,"t":"2025-03-17T04:00:00Z","v":15274,"vw":17.066611},{"c":16.83,"h":16.99,"l":16.75,"n":255,"o":16.99,"t":"2025-03-18T04:00:00Z","v":13209,"vw":16.79907},{"c":16.97,"h":17.07,"l":16.8436,"n":204,"o":16.8436,"t":"2025-03-19T04:00:00Z","v":13439,"vw":16.936961},{"c":16.94,"h":17.11,"l":16.8846,"n":216,"o":16.9,"t":"2025-03-20T04:00:00Z","v":10206,"vw":16.989868},{"c":17.04,"h":17.04,"l":16.7786,"n":213,"o":16.85,"t":"2025-03-21T04:00:00Z","v":12014,"vw":16.910515},{"c":17.32,"h":17.33,"l":17.2124,"n":250,"o":17.2499,"t":"2025-03-24T04:00:00Z","v":15727,"vw":17.292829},{"c":17.44,"h":17.445,"l":17.35,"n":192,"o":17.35,"t":"2025-03-25T04:00:00Z","v":32965,"vw":17.397124},{"c":17.1344,"h":17.4036,"l":17.08,"n":194,"o":17.4036,"t":"2025-03-26T04:00:00Z","v":11915,"vw":17.179353},{"c":17.03,"h":17.1756,"l":17.02,"n":157,"o":17.05,"t":"2025-03-27T04:00:00Z","v":6051,"vw":17.08575},{"c":16.63,"h":16.96,"l":16.56,"n":426,"o":16.95,"t":"2025-03-28T04:00:00Z","v":18034,"vw":16.701545},{"c":16.63,"h":16.63,"l":16.25,"n":321,"o":16.39,"t":"2025-03-31T04:00:00Z","v":16683,"vw":16.40554},{"c":16.47,"h":16.474,"l":16.22,"n":235,"o":16.31,"t":"2025-04-01T04:00:00Z","v":13868,"vw":16.349973},{"c":16.58,"h":16.66,"l":16.4,"n":281,"o":16.4,"t":"2025-04-02T04:00:00Z","v":18232,"vw":16.512667},{"c":15.6987,"h":16.0068,"l":15.69,"n":430,"o":15.94,"t":"2025-04-03T04:00:00Z","v":16047,"vw":15.83825},{"c":14.76,"h":15.34,"l":14.7101,"n":488,"o":15.3,"t":"2025-04-04T04:00:00Z","v":53921,"vw":14.959727},{"c":14.75,"h":15.14,"l":14.0619,"n":344,"o":14.17,"t":"2025-04-07T04:00:00Z","v":32841,"vw":14.423183},{"c":14.52,"h":15.38,"l":14.32,"n":293,"o":15.3,"t":"2025-04-08T04:00:00Z","v":26894,"vw":15.049463},{"c":16.21,"h":16.2564,"l":14.53,"n":254,"o":14.62,"t":"2025-04-09T04:00:00Z","v":16468,"vw":15.575488},{"c":15.51,"h":15.822,"l":15.23,"n":217,"o":15.82,"t":"2025-04-10T04:00:00Z","v":13943,"vw":15.631864},{"c":15.82,"h":15.825,"l":15.45,"n":245,"o":15.55,"t":"2025-04-11T04:00:00Z","v":21879,"vw":15.670964},{"c":15.86,"h":16.16,"l":15.817,"n":203,"o":16.16,"t":"2025-04-14T04:00:00Z","v":11769,"vw":15.995432},{"c":15.91,"h":16.03,"l":15.87,"n":166,"o":15.94,"t":"2025-04-15T04:00:00Z","v":7760,"vw":15.926534},{"c":15.41,"h":15.65,"l":15.26,"n":259,"o":15.61,"t":"2025-04-16T04:00:00Z","v":11887,"vw":15.51717},{"c":15.4,"h":15.54,"l":15.36,"n":155,"o":15.54,"t":"2025-04-17T04:00:00Z","v":10941,"vw":15.458787},{"c":15.0824,"h":15.3,"l":14.89,"n":322,"o":15.3,"t":"2025-04-21T04:00:00Z","v":20956,"vw":15.11624},{"c":15.46,"h":15.53,"l":15.3546,"n":159,"o":15.37,"t":"2025-04-22T04:00:00Z","v":16896,"vw":15.459451},{"c":15.76,"h":16.01,"l":15.76,"n":137,"o":15.87,"t":"2025-04-23T04:00:00Z","v":5475,"vw":15.901333},{"c":16.22,"h":16.22,"l":15.8647,"n":159,"o":15.8647,"t":"2025-04-24T04:00:00Z","v":10654,"vw":16.035532},{"c":16.38,"h":16.3997,"l":16.17,"n":200,"o":16.17,"t":"2025-04-25T04:00:00Z","v":19908,"vw":16.26603},{"c":16.36,"h":16.4,"l":16.17,"n":218,"o":16.38,"t":"2025-04-28T04:00:00Z","v":9751,"vw":16.278504},{"c":16.48,"h":16.5066,"l":16.3,"n":165,"o":16.3,"t":"2025-04-29T04:00:00Z","v":9168,"vw":16.431611},{"c":16.48,"h":16.48,"l":16.1,"n":225,"o":16.21,"t":"2025-04-30T04:00:00Z","v":12680,"vw":16.284641},{"c":16.33,"h":16.54,"l":16.33,"n":234,"o":16.45,"t":"2025-05-01T04:00:00Z","v":13876,"vw":16.47194},{"c":16.6,"h":16.65,"l":16.4593,"n":317,"o":16.49,"t":"2025-05-02T04:00:00Z","v":12801,"vw":16.5575},{"c":16.48,"h":16.59,"l":16.42,"n":236,"o":16.42,"t":"2025-05-05T04:00:00Z","v":22221,"vw":16.545829},{"c":16.37,"h":16.45,"l":16.2522,"n":213,"o":16.34,"t":"2025-05-06T04:00:00Z","v":22561,"vw":16.391455},{"c":16.4,"h":16.4552,"l":16.2244,"n":186,"o":16.37,"t":"2025-05-07T04:00:00Z","v":24704,"vw":16.386932},{"c":16.57,"h":16.71,"l":16.48,"n":201,"o":16.59,"t":"2025-05-08T04:00:00Z","v":18938,"vw":16.64695},{"c":16.57,"h":16.66,"l":16.5,"n":299,"o":16.65,"t":"2025-05-09T04:00:00Z","v":35757,"vw":16.598062},{"c":17.19,"h":17.21,"l":17.033,"n":324,"o":17.14,"t":"2025-05-12T04:00:00Z","v":23545,"vw":17.124419},{"c":17.47,"h":17.53,"l":17.2872,"n":264,"o":17.2872,"t":"2025-05-13T04:00:00Z","v":24396,"vw":17.465021},{"c":17.5351,"h":17.559,"l":17.463,"n":292,"o":17.51,"t":"2025-05-14T04:00:00Z","v":71234,"vw":17.507388},{"c":17.57,"h":17.62,"l":17.46,"n":213,"o":17.47,"t":"2025-05-15T04:00:00Z","v":35089,"vw":17.571367},{"c":17.63,"h":17.63,"l":17.5,"n":165,"o":17.57,"t":"2025-05-16T04:00:00Z","v":13804,"vw":17.571138},{"c":17.65,"h":17.65,"l":17.37,"n":227,"o":17.41,"t":"2025-05-19T04:00:00Z","v":21423,"vw":17.541905},{"c":17.6,"h":17.61,"l":17.5,"n":218,"o":17.56,"t":"2025-05-20T04:00:00Z","v":12409,"vw":17.555429},{"c":17.37,"h":17.64,"l":17.333,"n":233,"o":17.45,"t":"2025-05-21T04:00:00Z","v":24015,"vw":17.56448},{"c":17.39,"h":17.51,"l":17.39,"n":155,"o":17.4,"t":"2025-05-22T04:00:00Z","v":11569,"vw":17.441532},{"c":17.25,"h":17.3,"l":17.1301,"n":233,"o":17.15,"t":"2025-05-23T04:00:00Z","v":9177,"vw":17.217218},{"c":17.64,"h":17.64,"l":17.42,"n":284,"o":17.42,"t":"2025-05-27T04:00:00Z","v":13041,"vw":17.550552},{"c":17.57,"h":17.7,"l":17.55,"n":237,"o":17.65,"t":"2025-05-28T04:00:00Z","v":14763,"vw":17.633132},{"c":17.57,"h":17.65,"l":17.55,"n":213,"o":17.65,"t":"2025-05-29T04:00:00Z","v":11395,"vw":17.595225},{"c":17.59,"h":17.59,"l":17.34,"n":312,"o":17.57,"t":"2025-05-30T04:00:00Z","v":30766,"vw":17.524827},{"c":17.4,"h":17.4,"l":17.16,"n":256,"o":17.24,"t":"2025-06-02T04:00:00Z","v":21911,"vw":17.308984},{"c":17.48,"h":17.54,"l":17.375,"n":316,"o":17.4,"t":"2025-06-03T04:00:00Z","v":16629,"vw":17.469112},{"c":17.54,"h":17.57,"l":17.49,"n":243,"o":17.55,"t":"2025-06-04T04:00:00Z","v":19978,"vw":17.527439},{"c":17.3974,"h":17.66,"l":17.34,"n":223,"o":17.58,"t":"2025-06-05T04:00:00Z","v":13950,"vw":17.501684},{"c":17.57,"h":17.6,"l":17.52,"n":215,"o":17.55,"t":"2025-06-06T04:00:00Z","v":15335,"vw":17.556338},{"c":17.57,"h":17.63,"l":17.535,"n":204,"o":17.54,"t":"2025-06-09T04:00:00Z","v":22559,"vw":17.587155},{"c":17.63,"h":17.67,"l":17.57,"n":137,"o":17.585,"t":"2025-06-10T04:00:00Z","v":7536,"vw":17.607122},{"c":17.6044,"h":17.73,"l":17.57,"n":154,"o":17.67,"t":"2025-06-11T04:00:00Z","v":12844,"vw":17.663808},{"c":17.65,"h":17.66,"l":17.59,"n":173,"o":17.59,"t":"2025-06-12T04:00:00Z","v":16944,"vw":17.618807},{"c":17.4067,"h":17.59,"l":17.37,"n":210,"o":17.46,"t":"2025-06-13T04:00:00Z","v":20397,"vw":17.476174},{"c":17.6287,"h":17.67,"l":17.5504,"n":173,"o":17.585,"t":"2025-06-16T04:00:00Z","v":8410,"vw":17.619651},{"c":17.5,"h":17.628,"l":17.4888,"n":162,"o":17.59,"t":"2025-06-17T04:00:00Z","v":17541,"vw":17.596879},{"c":17.495,"h":17.59,"l":17.49,"n":125,"o":17.5,"t":"2025-06-18T04:00:00Z","v":16168,"vw":17.503408},{"c":17.46,"h":17.63,"l":17.39,"n":200,"o":17.63,"t":"2025-06-20T04:00:00Z","v":16126,"vw":17.516905},{"c":17.62,"h":17.63,"l":17.44,"n":200,"o":17.44,"t":"2025-06-23T04:00:00Z","v":24058,"vw":17.510216},{"c":17.87,"h":17.8899,"l":17.73,"n":225,"o":17.73,"t":"2025-06-24T04:00:00Z","v":15559,"vw":17.829799},{"c":17.87,"h":17.9736,"l":17.86,"n":193,"o":17.9,"t":"2025-06-25T04:00:00Z","v":21610,"vw":17.883098},{"c":18.0272,"h":18.03,"l":17.9,"n":140,"o":17.9,"t":"2025-06-26T04:00:00Z","v":8849,"vw":17.996746},{"c":18.04,"h":18.13,"l":18.04,"n":233,"o":18.07,"t":"2025-06-27T04:00:00Z","v":17599,"vw":18.10038},{"c":18.14,"h":18.19,"l":18.1,"n":258,"o":18.18,"t":"2025-06-30T04:00:00Z","v":25604,"vw":18.133094},{"c":17.73,"h":17.83,"l":17.64,"n":276,"o":17.81,"t":"2025-07-01T04:00:00Z","v":27617,"vw":17.746455},{"c":17.8,"h":17.82,"l":17.66,"n":287,"o":17.66,"t":"2025-07-02T04:00:00Z","v":46797,"vw":17.7802},{"c":17.98,"h":18,"l":17.87,"n":201,"o":17.9,"t":"2025-07-03T04:00:00Z","v":27394,"vw":17.966751},{"c":17.87,"h":17.93,"l":17.7848,"n":280,"o":17.92,"t":"2025-07-07T04:00:00Z","v":18254,"vw":17.874602},{"c":17.85,"h":17.91,"l":17.83,"n":227,"o":17.88,"t":"2025-07-08T04:00:00Z","v":24223,"vw":17.862879},{"c":17.9593,"h":17.99,"l":17.89,"n":189,"o":17.89,"t":"2025-07-09T04:00:00Z","v":17267,"vw":17.942735},{"c":17.97,"h":17.97,"l":17.8833,"n":136,"o":17.97,"t":"2025-07-10T04:00:00Z","v":7429,"vw":17.942052},{"c":17.95,"h":17.97,"l":17.92,"n":177,"o":17.93,"t":"2025-07-11T04:00:00Z","v":4199,"vw":17.935844},{"c":17.9794,"h":17.9895,"l":17.89,"n":190,"o":17.94,"t":"2025-07-14T04:00:00Z","v":15041,"vw":17.938307},{"c":17.97,"h":18.11,"l":17.97,"n":182,"o":18.04,"t":"2025-07-15T04:00:00Z","v":10710,"vw":18.055118},{"c":18.0074,"h":18.02,"l":17.88,"n":184,"o":17.98,"t":"2025-07-16T04:00:00Z","v":13701,"vw":17.978217},{"c":18.1228,"h":18.15,"l":18.04,"n":128,"o":18.04,"t":"2025-07-17T04:00:00Z","v":14382,"vw":18.131575},{"c":18.121,"h":18.2,"l":18.08,"n":179,"o":18.2,"t":"2025-07-18T04:00:00Z","v":5831,"vw":18.136922},{"c":18.2019,"h":18.2634,"l":18.1658,"n":305,"o":18.17,"t":"2025-07-21T04:00:00Z","v":32744,"vw":18.225611},{"c":18.1341,"h":18.2,"l":18.0435,"n":250,"o":18.2,"t":"2025-07-22T04:00:00Z","v":28608,"vw":18.13728},{"c":18.1647,"h":18.17,"l":18.0708,"n":165,"o":18.1,"t":"2025-07-23T04:00:00Z","v":12079,"vw":18.116256},{"c":18.2048,"h":18.23,"l":18.16,"n":180,"o":18.21,"t":"2025-07-24T04:00:00Z","v":17122,"vw":18.206766},{"c":18.2144,"h":18.2685,"l":18.18,"n":242,"o":18.18,"t":"2025-07-25T04:00:00Z","v":27969,"vw":18.226195},{"c":18.245,"h":18.29,"l":18.21,"n":304,"o":18.27,"t":"2025-07-28T04:00:00Z","v":30151,"vw":18.243736},{"c":18.2256,"h":18.35,"l":18.21,"n":219,"o":18.34,"t":"2025-07-29T04:00:00Z","v":15862,"vw":18.288634},{"c":18.245,"h":18.33,"l":18.2033,"n":224,"o":18.2768,"t":"2025-07-30T04:00:00Z","v":14152,"vw":18.271105},{"c":18.1638,"h":18.5,"l":18.11,"n":258,"o":18.5,"t":"2025-07-31T04:00:00Z","v":12888,"vw":18.318707},{"c":17.5232,"h":17.74,"l":17.4672,"n":420,"o":17.74,"t":"2025-08-01T04:00:00Z","v":34631,"vw":17.562246},{"c":17.795,"h":17.83,"l":17.63,"n":346,"o":17.63,"t":"2025-08-04T04:00:00Z","v":30489,"vw":17.76817},{"c":17.7086,"h":17.8946,"l":17.68,"n":323,"o":17.85,"t":"2025-08-05T04:00:00Z","v":19449,"vw":17.762069},{"c":17.895,"h":17.9127,"l":17.7,"n":181,"o":17.7,"t":"2025-08-06T04:00:00Z","v":13099,"vw":17.818861},{"c":17.9462,"h":18.0689,"l":17.85,"n":204,"o":18,"t":"2025-08-07T04:00:00Z","v":13565,"vw":17.936408},{"c":18.0538,"h":18.0999,"l":17.9868,"n":211,"o":18,"t":"2025-08-08T04:00:00Z","v":25756,"vw":18.053128},{"c":18.03,"h":18.16,"l":18.01,"n":250,"o":18.09,"t":"2025-08-11T04:00:00Z","v":35038,"vw":18.087169},{"c":18.26,"h":18.295,"l":18.05,"n":245,"o":18.09,"t":"2025-08-12T04:00:00Z","v":23460,"vw":18.182193},{"c":18.275,"h":18.35,"l":18.2069,"n":241,"o":18.3,"t":"2025-08-13T04:00:00Z","v":21965,"vw":18.282093},{"c":18.2909,"h":18.305,"l":18.24,"n":191,"o":18.26,"t":"2025-08-14T04:00:00Z","v":22573,"vw":18.256829},{"c":18.2241,"h":18.305,"l":18.2,"n":270,"o":18.28,"t":"2025-08-15T04:00:00Z","v":15580,"vw":18.251294},{"c":18.235,"h":18.28,"l":18.16,"n":246,"o":18.25,"t":"2025-08-18T04:00:00Z","v":23316,"vw":18.217572},{"c":18.015,"h":18.23,"l":17.98,"n":280,"o":18.23,"t":"2025-08-19T04:00:00Z","v":19661,"vw":18.078699},{"c":17.9338,"h":17.97,"l":17.7,"n":309,"o":17.94,"t":"2025-08-20T04:00:00Z","v":18505,"vw":17.832483},{"c":17.86,"h":17.93,"l":17.78,"n":222,"o":17.93,"t":"2025-08-21T04:00:00Z","v":19810,"vw":17.849866},{"c":18.1169,"h":18.2199,"l":17.94,"n":282,"o":17.94,"t":"2025-08-22T04:00:00Z","v":23262,"vw":18.135979},{"c":18.1,"h":18.18,"l":18.045,"n":359,"o":18.12,"t":"2025-08-25T04:00:00Z","v":44817,"vw":18.117964},{"c":18.1361,"h":18.14,"l":18.03,"n":298,"o":18.09,"t":"2025-08-26T04:00:00Z","v":32010,"vw":18.101599},{"c":18.155,"h":18.21,"l":18.0891,"n":277,"o":18.12,"t":"2025-08-27T04:00:00Z","v":24192,"vw":18.15599},{"c":18.225,"h":18.285,"l":18.1136,"n":333,"o":18.2,"t":"2025-08-28T04:00:00Z","v":26838,"vw":18.198792},{"c":18.0409,"h":18.21,"l":18,"n":412,"o":18.21,"t":"2025-08-29T04:00:00Z","v":37501,"vw":18.066567},{"c":17.6377,"h":17.6377,"l":17.36,"n":454,"o":17.5,"t":"2025-09-02T04:00:00Z","v":21062,"vw":17.516494},{"c":17.7007,"h":17.81,"l":17.6,"n":440,"o":17.77,"t":"2025-09-03T04:00:00Z","v":35832,"vw":17.703957},{"c":17.87,"h":17.9,"l":17.6201,"n":307,"o":17.8,"t":"2025-09-04T04:00:00Z","v":24215,"vw":17.78682},{"c":17.9091,"h":18,"l":17.7875,"n":261,"o":17.95,"t":"2025-09-05T04:00:00Z","v":16875,"vw":17.907956},{"c":17.975,"h":18,"l":17.91,"n":307,"o":17.99,"t":"2025-09-08T04:00:00Z","v":20561,"vw":17.971227},{"c":17.9855,"h":18.04,"l":17.92,"n":235,"o":18,"t":"2025-09-09T04:00:00Z","v":10524,"vw":17.988655},{"c":18.03,"h":18.0799,"l":17.9201,"n":277,"o":17.98,"t":"2025-09-10T04:00:00Z","v":29829,"vw":18.021782},{"c":18.1239,"h":18.1684,"l":18,"n":255,"o":18.08,"t":"2025-09-11T04:00:00Z","v":38456,"vw":18.095512},{"c":18.13,"h":18.17,"l":18.05,"n":221,"o":18.15,"t":"2025-09-12T04:00:00Z","v":19806,"vw":18.12727},{"c":18.2753,"h":18.2999,"l":18.17,"n":262,"o":18.17,"t":"2025-09-15T04:00:00Z","v":20793,"vw":18.24967},{"c":18.285,"h":18.34,"l":18.22,"n":231,"o":18.34,"t":"2025-09-16T04:00:00Z","v":12366,"vw":18.276705},{"c":18.2918,"h":18.32,"l":18.1301,"n":238,"o":18.32,"t":"2025-09-17T04:00:00Z","v":16303,"vw":18.214553},{"c":18.42,"h":18.4799,"l":18.31,"n":270,"o":18.31,"t":"2025-09-18T04:00:00Z","v":29255,"vw":18.432006},{"c":18.51,"h":18.51,"l":18.37,"n":317,"o":18.4,"t":"2025-09-19T04:00:00Z","v":25362,"vw":18.441251},{"c":18.6003,"h":18.64,"l":18.48,"n":348,"o":18.5,"t":"2025-09-22T04:00:00Z","v":32000,"vw":18.564132},{"c":18.53,"h":18.63,"l":18.45,"n":289,"o":18.63,"t":"2025-09-23T04:00:00Z","v":37019,"vw":18.560291},{"c":18.48,"h":18.57,"l":18.37,"n":247,"o":18.57,"t":"2025-09-24T04:00:00Z","v":22620,"vw":18.494214},{"c":18.4,"h":18.44,"l":18.23,"n":259,"o":18.38,"t":"2025-09-25T04:00:00Z","v":11115,"vw":18.319519},{"c":18.49,"h":18.49,"l":18.34,"n":202,"o":18.47,"t":"2025-09-26T04:00:00Z","v":16564,"vw":18.444114},{"c":18.54,"h":18.6384,"l":18.43,"n":282,"o":18.57,"t":"2025-09-29T04:00:00Z","v":32661,"vw":18.532398},{"c":18.57,"h":18.57,"l":18.43,"n":322,"o":18.53,"t":"2025-09-30T04:00:00Z","v":28888,"vw":18.485377},{"c":18.31,"h":18.31,"l":18.02,"n":406,"o":18.08,"t":"2025-10-01T04:00:00Z","v":33097,"vw":18.204768},{"c":18.36,"h":18.3793,"l":18.252,"n":336,"o":18.31,"t":"2025-10-02T04:00:00Z","v":26502,"vw":18.315574},{"c":18.2787,"h":18.38,"l":18.24,"n":404,"o":18.34,"t":"2025-10-03T04:00:00Z","v":38129,"vw":18.305504},{"c":18.41,"h":18.4313,"l":18.27,"n":289,"o":18.3,"t":"2025-10-06T04:00:00Z","v":27787,"vw":18.342397},{"c":18.31,"h":18.41,"l":18.25,"n":267,"o":18.36,"t":"2025-10-07T04:00:00Z","v":21066,"vw":18.328125},{"c":18.45,"h":18.47,"l":18.31,"n":253,"o":18.31,"t":"2025-10-08T04:00:00Z","v":21555,"vw":18.396646},{"c":18.47,"h":18.53,"l":18.35,"n":247,"o":18.53,"t":"2025-10-09T04:00:00Z","v":11466,"vw":18.44577},{"c":17.88,"h":18.47,"l":17.74,"n":524,"o":18.47,"t":"2025-10-10T04:00:00Z","v":38804,"vw":18.002986},{"c":18.25,"h":18.27,"l":17.98,"n":307,"o":18.2,"t":"2025-10-13T04:00:00Z","v":45031,"vw":18.105754},{"c":18.15,"h":18.25,"l":17.905,"n":284,"o":18.06,"t":"2025-10-14T04:00:00Z","v":16248,"vw":18.071486},{"c":18.1757,"h":18.34,"l":18.1,"n":193,"o":18.17,"t":"2025-10-15T04:00:00Z","v":12497,"vw":18.221869},{"c":18.12,"h":18.5,"l":18,"n":206,"o":18.33,"t":"2025-10-16T04:00:00Z","v":14459,"vw":18.228805},{"c":18.23,"h":18.31,"l":18.02,"n":212,"o":18.02,"t":"2025-10-17T04:00:00Z","v":15513,"vw":18.170707},{"c":18.46,"h":18.5,"l":18.3124,"n":295,"o":18.34,"t":"2025-10-20T04:00:00Z","v":33670,"vw":18.407217},{"c":18.44,"h":18.49,"l":18.3501,"n":204,"o":18.38,"t":"2025-10-21T04:00:00Z","v":16141,"vw":18.42573},{"c":18.3379,"h":18.49,"l":18.18,"n":228,"o":18.49,"t":"2025-10-22T04:00:00Z","v":23806,"vw":18.328322},{"c":18.45,"h":18.45,"l":18.33,"n":261,"o":18.39,"t":"2025-10-23T04:00:00Z","v":27019,"vw":18.423189},{"c":18.6379,"h":18.69,"l":18.48,"n":349,"o":18.5,"t":"2025-10-24T04:00:00Z","v":53819,"vw":18.624661},{"c":18.955,"h":18.9799,"l":18.81,"n":394,"o":18.81,"t":"2025-10-27T04:00:00Z","v":52794,"vw":18.883144},{"c":19.0584,"h":19.1499,"l":18.9,"n":443,"o":18.9,"t":"2025-10-28T04:00:00Z","v":49256,"vw":19.029333},{"c":19.15,"h":19.1899,"l":19,"n":358,"o":19.15,"t":"2025-10-29T04:00:00Z","v":32572,"vw":19.10013},{"c":18.89,"h":19.14,"l":18.8696,"n":495,"o":19.11,"t":"2025-10-30T04:00:00Z","v":57393,"vw":18.966017},{"c":18.9461,"h":19.12,"l":18.82,"n":533,"o":19.12,"t":"2025-10-31T04:00:00Z","v":51725,"vw":18.97831},{"c":18.65,"h":18.75,"l":18.52,"n":531,"o":18.65,"t":"2025-11-03T05:00:00Z","v":77510,"vw":18.625474},{"c":18.2645,"h":18.5399,"l":18.2,"n":596,"o":18.5,"t":"2025-11-04T05:00:00Z","v":53802,"vw":18.36573},{"c":18.37,"h":18.49,"l":18.1501,"n":375,"o":18.17,"t":"2025-11-05T05:00:00Z","v":39935,"vw":18.359246},{"c":18.09,"h":18.39,"l":18.0255,"n":395,"o":18.39,"t":"2025-11-06T05:00:00Z","v":33166,"vw":18.151147},{"c":18,"h":18.01,"l":17.67,"n":587,"o":18,"t":"2025-11-07T05:00:00Z","v":56717,"vw":17.835547},{"c":18.34,"h":18.42,"l":18.16,"n":352,"o":18.16,"t":"2025-11-10T05:00:00Z","v":50814,"vw":18.28531},{"c":18.3432,"h":18.37,"l":18.21,"n":252,"o":18.21,"t":"2025-11-11T05:00:00Z","v":18180,"vw":18.307152},{"c":18.335,"h":18.49,"l":18.24,"n":314,"o":18.44,"t":"2025-11-12T05:00:00Z","v":37662,"vw":18.349349},{"c":18.05,"h":18.27,"l":17.96,"n":379,"o":18.27,"t":"2025-11-13T05:00:00Z","v":26453,"vw":18.133828},{"c":17.95,"h":18.1641,"l":17.61,"n":376,"o":17.81,"t":"2025-11-14T05:00:00Z","v":36212,"vw":17.860136},{"c":17.8435,"h":18.14,"l":17.75,"n":341,"o":18.14,"t":"2025-11-17T05:00:00Z","v":30959,"vw":17.881247},{"c":17.7197,"h":17.8099,"l":17.5,"n":456,"o":17.71,"t":"2025-11-18T05:00:00Z","v":31431,"vw":17.64643},{"c":17.78,"h":17.894,"l":17.62,"n":303,"o":17.62,"t":"2025-11-19T05:00:00Z","v":19186,"vw":17.721647},{"c":17.305,"h":18.16,"l":17.26,"n":587,"o":18.16,"t":"2025-11-20T05:00:00Z","v":67102,"vw":17.81442},{"c":17.3842,"h":17.6499,"l":17.25,"n":321,"o":17.32,"t":"2025-11-21T05:00:00Z","v":22621,"vw":17.4179},{"c":17.865,"h":17.92,"l":17.54,"n":350,"o":17.54,"t":"2025-11-24T05:00:00Z","v":62179,"vw":17.763299},{"c":18.05,"h":18.06,"l":17.7189,"n":331,"o":17.8,"t":"2025-11-25T05:00:00Z","v":56026,"vw":17.94329},{"c":18.1347,"h":18.2099,"l":18.045,"n":278,"o":18.14,"t":"2025-11-26T05:00:00Z","v":20211,"vw":18.126317},{"c":18.2721,"h":18.42,"l":18.11,"n":383,"o":18.42,"t":"2025-11-28T05:00:00Z","v":36459,"vw":18.302551},{"c":18.08,"h":18.13,"l":17.7812,"n":345,"o":18.13,"t":"2025-12-01T05:00:00Z","v":17796,"vw":18.029727},{"c":18.0013,"h":18.16,"l":17.86,"n":431,"o":18.105,"t":"2025-12-02T05:00:00Z","v":45376,"vw":17.994105},{"c":18.0109,"h":18.08,"l":17.89,"n":330,"o":17.92,"t":"2025-12-03T05:00:00Z","v":21165,"vw":17.98001},{"c":18.02,"h":18.06,"l":17.955,"n":281,"o":18.02,"t":"2025-12-04T05:00:00Z","v":72415,"vw":18.000501},{"c":18.1,"h":18.12,"l":18,"n":309,"o":18.12,"t":"2025-12-05T05:00:00Z","v":20112,"vw":18.094265},{"c":18.035,"h":18.13,"l":17.95,"n":286,"o":18.13,"t":"2025-12-08T05:00:00Z","v":23667,"vw":18.032542},{"c":18.07,"h":18.1,"l":17.95,"n":284,"o":18.09,"t":"2025-12-09T05:00:00Z","v":22930,"vw":18.020109},{"c":18.0847,"h":18.12,"l":17.96,"n":315,"o":18.01,"t":"2025-12-10T05:00:00Z","v":30938,"vw":18.014881},{"c":18.045,"h":18.07,"l":17.86,"n":343,"o":18.07,"t":"2025-12-11T05:00:00Z","v":27288,"vw":17.97756},{"c":17.7609,"h":17.99,"l":17.62,"n":429,"o":17.96,"t":"2025-12-12T05:00:00Z","v":27448,"vw":17.798592},{"c":17.6903,"h":17.93,"l":17.65,"n":314,"o":17.93,"t":"2025-12-15T05:00:00Z","v":20246,"vw":17.741034},{"c":17.675,"h":17.7299,"l":17.59,"n":378,"o":17.66,"t":"2025-12-16T05:00:00Z","v":71057,"vw":17.623714},{"c":17.3388,"h":17.8,"l":17.31,"n":441,"o":17.68,"t":"2025-12-17T05:00:00Z","v":30383,"vw":17.459439},{"c":17.5876,"h":17.67,"l":17.5101,"n":234,"o":17.6,"t":"2025-12-18T05:00:00Z","v":20394,"vw":17.583654},{"c":17.7902,"h":17.81,"l":17.6,"n":224,"o":17.6,"t":"2025-12-19T05:00:00Z","v":9907,"vw":17.753827},{"c":17.83,"h":17.9,"l":17.81,"n":394,"o":17.86,"t":"2025-12-22T05:00:00Z","v":25847,"vw":17.869258},{"c":17.89,"h":17.9,"l":17.77,"n":291,"o":17.77,"t":"2025-12-23T05:00:00Z","v":21092,"vw":17.851084},{"c":17.9569,"h":17.96,"l":17.9,"n":244,"o":17.9,"t":"2025-12-24T05:00:00Z","v":29568,"vw":17.926077},{"c":17.955,"h":18.009,"l":17.9407,"n":333,"o":17.97,"t":"2025-12-26T05:00:00Z","v":35047,"vw":17.975023},{"c":17.8718,"h":17.9497,"l":17.8253,"n":502,"o":17.92,"t":"2025-12-29T05:00:00Z","v":75386,"vw":17.884533},{"c":17.8991,"h":17.92,"l":17.8466,"n":402,"o":17.87,"t":"2025-12-30T05:00:00Z","v":119448,"vw":17.896571},{"c":17.4318,"h":17.64,"l":17.42,"n":641,"o":17.64,"t":"2025-12-31T05:00:00Z","v":96002,"vw":17.496237},{"c":17.4397,"h":17.59,"l":17.3501,"n":717,"o":17.45,"t":"2026-01-02T05:00:00Z","v":76154,"vw":17.449861},{"c":17.5096,"h":17.61,"l":17.47,"n":666,"o":17.56,"t":"2026-01-05T05:00:00Z","v":73276,"vw":17.530495},{"c":17.634,"h":17.65,"l":17.43,"n":402,"o":17.45,"t":"2026-01-06T05:00:00Z","v":46969,"vw":17.587546},{"c":17.6597,"h":17.75,"l":17.62,"n":598,"o":17.64,"t":"2026-01-07T05:00:00Z","v":37150,"vw":17.678062},{"c":17.58,"h":17.72,"l":17.52,"n":392,"o":17.72,"t":"2026-01-08T05:00:00Z","v":17286,"vw":17.559478},{"c":17.7498,"h":17.78,"l":17.57,"n":431,"o":17.67,"t":"2026-01-09T05:00:00Z","v":51110,"vw":17.688616},{"c":17.76,"h":17.76,"l":17.59,"n":440,"o":17.64,"t":"2026-01-12T05:00:00Z","v":43505,"vw":17.719475},{"c":17.74,"h":17.7899,"l":17.68,"n":327,"o":17.77,"t":"2026-01-13T05:00:00Z","v":25702,"vw":17.737879},{"c":17.58,"h":17.69,"l":17.42,"n":544,"o":17.69,"t":"2026-01-14T05:00:00Z","v":46958,"vw":17.479551},{"c":17.61,"h":17.75,"l":17.6,"n":305,"o":17.75,"t":"2026-01-15T05:00:00Z","v":15342,"vw":17.692382},{"c":17.59,"h":17.6957,"l":17.555,"n":277,"o":17.67,"t":"2026-01-16T05:00:00Z","v":27527,"vw":17.610822},{"c":17.3,"h":17.45,"l":17.3,"n":615,"o":17.35,"t":"2026-01-20T05:00:00Z","v":51618,"vw":17.366121},{"c":17.44,"h":17.54,"l":17.2501,"n":419,"o":17.26,"t":"2026-01-21T05:00:00Z","v":54428,"vw":17.348692},{"c":17.5352,"h":17.6,"l":17.49,"n":277,"o":17.59,"t":"2026-01-22T05:00:00Z","v":14414,"vw":17.558035},{"c":17.62,"h":17.683,"l":17.51,"n":281,"o":17.51,"t":"2026-01-23T05:00:00Z","v":21260,"vw":17.617675},{"c":17.68,"h":17.73,"l":17.63,"n":358,"o":17.63,"t":"2026-01-26T05:00:00Z","v":24389,"vw":17.690775},{"c":17.77,"h":17.8404,"l":17.705,"n":367,"o":17.72,"t":"2026-01-27T05:00:00Z","v":37744,"vw":17.806584},{"c":17.845,"h":17.93,"l":17.83,"n":294,"o":17.93,"t":"2026-01-28T05:00:00Z","v":20568,"vw":17.875776},{"c":17.77,"h":17.86,"l":17.47,"n":459,"o":17.86,"t":"2026-01-29T05:00:00Z","v":31537,"vw":17.661573},{"c":17.59,"h":17.72,"l":17.53,"n":502,"o":17.71,"t":"2026-01-30T05:00:00Z","v":43736,"vw":17.635483},{"c":17.395,"h":17.43,"l":17.22,"n":349,"o":17.22,"t":"2026-02-02T05:00:00Z","v":19658,"vw":17.347846},{"c":17.0885,"h":17.4,"l":16.98,"n":869,"o":17.4,"t":"2026-02-03T05:00:00Z","v":67277,"vw":17.153127},{"c":16.8361,"h":17.08,"l":16.68,"n":671,"o":17.08,"t":"2026-02-04T05:00:00Z","v":55693,"vw":16.903869},{"c":16.605,"h":16.8,"l":16.51,"n":547,"o":16.68,"t":"2026-02-05T05:00:00Z","v":41885,"vw":16.647476},{"c":16.9574,"h":16.9627,"l":16.675,"n":448,"o":16.7,"t":"2026-02-06T05:00:00Z","v":42369,"vw":16.836309},{"c":17.0414,"h":17.11,"l":16.89,"n":358,"o":16.94,"t":"2026-02-09T05:00:00Z","v":40495,"vw":17.033362},{"c":16.9787,"h":17.104,"l":16.9787,"n":269,"o":17.05,"t":"2026-02-10T05:00:00Z","v":18743,"vw":17.056909},{"c":17.025,"h":17.12,"l":16.88,"n":368,"o":17.12,"t":"2026-02-11T05:00:00Z","v":25441,"vw":17.025669},{"c":16.6717,"h":17.01,"l":16.64,"n":452,"o":16.96,"t":"2026-02-12T05:00:00Z","v":32334,"vw":16.754988},{"c":16.6872,"h":16.795,"l":16.565,"n":300,"o":16.67,"t":"2026-02-13T05:00:00Z","v":35893,"vw":16.715346},{"c":16.7,"h":16.73,"l":16.46,"n":376,"o":16.64,"t":"2026-02-17T05:00:00Z","v":33489,"vw":16.633258},{"c":16.8124,"h":16.92,"l":16.7,"n":233,"o":16.7,"t":"2026-02-18T05:00:00Z","v":8440,"vw":16.84554},{"c":16.77,"h":16.8199,"l":16.695,"n":246,"o":16.76,"t":"2026-02-19T05:00:00Z","v":14427,"vw":16.755591},{"c":16.875,"h":16.95,"l":16.68,"n":239,"o":16.68,"t":"2026-02-20T05:00:00Z","v":19117,"vw":16.841654},{"c":16.73,"h":16.822,"l":16.6201,"n":319,"o":16.8,"t":"2026-02-23T05:00:00Z","v":15429,"vw":16.712122},{"c":16.855,"h":16.89,"l":16.75,"n":202,"o":16.8438,"t":"2026-02-24T05:00:00Z","v":11052,"vw":16.848068},{"c":17.0926,"h":17.0926,"l":16.9,"n":265,"o":16.9,"t":"2026-02-25T05:00:00Z","v":19736,"vw":17.043512},{"c":16.913,"h":17.09,"l":16.775,"n":361,"o":17.09,"t":"2026-02-26T05:00:00Z","v":17195,"vw":16.876402},{"c":16.8634,"h":16.925,"l":16.75,"n":408,"o":16.77,"t":"2026-02-27T05:00:00Z","v":28205,"vw":16.847238},{"c":16.5984,"h":16.6599,"l":16.36,"n":364,"o":16.39,"t":"2026-03-02T05:00:00Z","v":27907,"vw":16.50632},{"c":16.434,"h":16.48,"l":16.18,"n":673,"o":16.31,"t":"2026-03-03T05:00:00Z","v":58253,"vw":16.340398},{"c":16.66,"h":16.7354,"l":16.46,"n":312,"o":16.46,"t":"2026-03-04T05:00:00Z","v":21439,"vw":16.637291},{"c":16.615,"h":16.72,"l":16.4501,"n":287,"o":16.65,"t":"2026-03-05T05:00:00Z","v":18157,"vw":16.599728},{"c":16.388,"h":16.55,"l":16.37,"n":419,"o":16.45,"t":"2026-03-06T05:00:00Z","v":52837,"vw":16.471436},{"c":16.6044,"h":16.63,"l":16.19,"n":353,"o":16.22,"t":"2026-03-09T04:00:00Z","v":32344,"vw":16.384248},{"c":16.5948,"h":16.7399,"l":16.57,"n":260,"o":16.57,"t":"2026-03-10T04:00:00Z","v":21075,"vw":16.675643},{"c":16.61,"h":16.7,"l":16.51,"n":232,"o":16.51,"t":"2026-03-11T04:00:00Z","v":22124,"vw":16.607543},{"c":16.34,"h":16.5,"l":16.32,"n":226,"o":16.5,"t":"2026-03-12T04:00:00Z","v":10248,"vw":16.41011},{"c":16.2338,"h":16.4,"l":16.2,"n":332,"o":16.4,"t":"2026-03-13T04:00:00Z","v":24548,"vw":16.255115},{"c":16.4293,"h":16.6451,"l":16.41,"n":200,"o":16.41,"t":"2026-03-16T04:00:00Z","v":11236,"vw":16.486443},{"c":16.48,"h":16.5699,"l":16.43,"n":172,"o":16.44,"t":"2026-03-17T04:00:00Z","v":10844,"vw":16.493118},{"c":16.2672,"h":16.47,"l":16.26,"n":243,"o":16.47,"t":"2026-03-18T04:00:00Z","v":6858,"vw":16.384858},{"c":16.225,"h":16.25,"l":16.074,"n":242,"o":16.14,"t":"2026-03-19T04:00:00Z","v":24671,"vw":16.152316},{"c":15.9201,"h":16.13,"l":15.87,"n":331,"o":16.13,"t":"2026-03-20T04:00:00Z","v":15142,"vw":16.006475},{"c":16.1288,"h":16.3299,"l":16.08,"n":253,"o":16.21,"t":"2026-03-23T04:00:00Z","v":28115,"vw":16.234295},{"c":15.995,"h":16.1,"l":15.97,"n":195,"o":16.045,"t":"2026-03-24T04:00:00Z","v":12539,"vw":16.032542},{"c":16.095,"h":16.2199,"l":16.07,"n":194,"o":16.11,"t":"2026-03-25T04:00:00Z","v":17846,"vw":16.149215},{"c":15.7387,"h":16.01,"l":15.61,"n":408,"o":15.99,"t":"2026-03-26T04:00:00Z","v":22888,"vw":15.832961},{"c":15.4563,"h":15.67,"l":15.43,"n":326,"o":15.67,"t":"2026-03-27T04:00:00Z","v":28547,"vw":15.556025},{"c":15.331,"h":15.59,"l":15.2401,"n":351,"o":15.59,"t":"2026-03-30T04:00:00Z","v":31018,"vw":15.403349},{"c":15.82,"h":15.86,"l":15.49,"n":312,"o":15.52,"t":"2026-03-31T04:00:00Z","v":36814,"vw":15.642144},{"c":15.7668,"h":15.92,"l":15.66,"n":304,"o":15.66,"t":"2026-04-01T04:00:00Z","v":32651,"vw":15.792187},{"c":15.795,"h":15.8,"l":15.45,"n":430,"o":15.48,"t":"2026-04-02T04:00:00Z","v":31890,"vw":15.646851},{"c":15.87,"h":15.9292,"l":15.79,"n":346,"o":15.82,"t":"2026-04-06T04:00:00Z","v":27726,"vw":15.836284},{"c":15.845,"h":15.845,"l":15.5766,"n":219,"o":15.8,"t":"2026-04-07T04:00:00Z","v":13921,"vw":15.668573},{"c":16.2761,"h":16.39,"l":16.215,"n":283,"o":16.39,"t":"2026-04-08T04:00:00Z","v":15353,"vw":16.325912},{"c":16.3965,"h":16.4,"l":16.22,"n":200,"o":16.2601,"t":"2026-04-09T04:00:00Z","v":15802,"vw":16.322567},{"c":16.4,"h":16.48,"l":16.38,"n":167,"o":16.43,"t":"2026-04-10T04:00:00Z","v":11397,"vw":16.426136},{"c":16.535,"h":16.535,"l":16.34,"n":173,"o":16.34,"t":"2026-04-13T04:00:00Z","v":8110,"vw":16.4219},{"c":16.83,"h":16.86,"l":16.62,"n":225,"o":16.62,"t":"2026-04-14T04:00:00Z","v":16210,"vw":16.753889},{"c":17.085,"h":17.1,"l":16.87,"n":284,"o":16.87,"t":"2026-04-15T04:00:00Z","v":24362,"vw":16.967407},{"c":17.1758,"h":17.22,"l":17.0401,"n":455,"o":17.08,"t":"2026-04-16T04:00:00Z","v":107724,"vw":17.124671},{"c":17.36,"h":17.4,"l":17.25,"n":410,"o":17.25,"t":"2026-04-17T04:00:00Z","v":58223,"vw":17.325091},{"c":17.34,"h":17.37,"l":17.2,"n":289,"o":17.37,"t":"2026-04-20T04:00:00Z","v":33016,"vw":17.292123},{"c":17.2459,"h":17.375,"l":17.24,"n":253,"o":17.32,"t":"2026-04-21T04:00:00Z","v":16680,"vw":17.309012},{"c":17.5404,"h":17.5404,"l":17.3505,"n":250,"o":17.43,"t":"2026-04-22T04:00:00Z","v":13493,"vw":17.474059},{"c":17.4557,"h":17.59,"l":17.335,"n":270,"o":17.54,"t":"2026-04-23T04:00:00Z","v":14208,"vw":17.521592},{"c":17.7782,"h":17.79,"l":17.6075,"n":334,"o":17.68,"t":"2026-04-24T04:00:00Z","v":29740,"vw":17.725009},{"c":17.78,"h":17.79,"l":17.73,"n":430,"o":17.79,"t":"2026-04-27T04:00:00Z","v":105187,"vw":17.756957},{"c":17.6646,"h":17.6899,"l":17.55,"n":333,"o":17.67,"t":"2026-04-28T04:00:00Z","v":37237,"vw":17.605493},{"c":17.7115,"h":17.75,"l":17.6101,"n":263,"o":17.71,"t":"2026-04-29T04:00:00Z","v":16917,"vw":17.687278},{"c":17.88,"h":17.9099,"l":17.7,"n":296,"o":17.71,"t":"2026-04-30T04:00:00Z","v":18065,"vw":17.814465},{"c":17.7419,"h":17.8099,"l":17.6188,"n":273,"o":17.64,"t":"2026-05-01T04:00:00Z","v":34153,"vw":17.718433},{"c":17.7217,"h":17.78,"l":17.665,"n":577,"o":17.7,"t":"2026-05-04T04:00:00Z","v":66306,"vw":17.719022},{"c":17.91,"h":17.965,"l":17.78,"n":383,"o":17.78,"t":"2026-05-05T04:00:00Z","v":49263,"vw":17.895342},{"c":18.2334,"h":18.2799,"l":18.05,"n":891,"o":18.05,"t":"2026-05-06T04:00:00Z","v":140276,"vw":18.184039},{"c":18.2495,"h":18.37,"l":18.2006,"n":301,"o":18.29,"t":"2026-05-07T04:00:00Z","v":19317,"vw":18.285517},{"c":18.6767,"h":18.69,"l":18.41,"n":465,"o":18.41,"t":"2026-05-08T04:00:00Z","v":52263,"vw":18.58564},{"c":18.675,"h":18.75,"l":18.58,"n":372,"o":18.6,"t":"2026-05-11T04:00:00Z","v":33065,"vw":18.690316},{"c":18.6,"h":18.66,"l":18.325,"n":472,"o":18.61,"t":"2026-05-12T04:00:00Z","v":54790,"vw":18.473849},{"c":18.755,"h":18.8,"l":18.58,"n":282,"o":18.61,"t":"2026-05-13T04:00:00Z","v":25649,"vw":18.708092},{"c":18.8819,"h":18.94,"l":18.785,"n":321,"o":18.79,"t":"2026-05-14T04:00:00Z","v":22411,"vw":18.882373},{"c":18.6151,"h":18.73,"l":18.5432,"n":377,"o":18.68,"t":"2026-05-15T04:00:00Z","v":22785,"vw":18.601501},{"c":18.535,"h":18.72,"l":18.3404,"n":527,"o":18.65,"t":"2026-05-18T04:00:00Z","v":33816,"vw":18.509753},{"c":18.4383,"h":18.56,"l":18.28,"n":344,"o":18.49,"t":"2026-05-19T04:00:00Z","v":27560,"vw":18.383977},{"c":18.71,"h":18.73,"l":18.505,"n":330,"o":18.51,"t":"2026-05-20T04:00:00Z","v":29696,"vw":18.632522},{"c":18.745,"h":18.836,"l":18.6,"n":337,"o":18.65,"t":"2026-05-21T04:00:00Z","v":17695,"vw":18.681526},{"c":18.84,"h":18.9233,"l":18.784,"n":341,"o":18.86,"t":"2026-05-22T04:00:00Z","v":19324,"vw":18.864927},{"c":19.1403,"h":19.17,"l":18.98,"n":576,"o":18.98,"t":"2026-05-26T04:00:00Z","v":81215,"vw":19.122146},{"c":19.1453,"h":19.22,"l":19.035,"n":429,"o":19.22,"t":"2026-05-27T04:00:00Z","v":37069,"vw":19.112835},{"c":19.3245,"h":19.34,"l":19.06,"n":558,"o":19.17,"t":"2026-05-28T04:00:00Z","v":68542,"vw":19.254069},{"c":19.3927,"h":19.45,"l":19.3,"n":723,"o":19.39,"t":"2026-05-29T04:00:00Z","v":82958,"vw":19.375514},{"c":19.17,"h":19.2199,"l":19,"n":665,"o":19.11,"t":"2026-06-01T04:00:00Z","v":66272,"vw":19.097254},{"c":19.21,"h":19.21,"l":19.06,"n":639,"o":19.12,"t":"2026-06-02T04:00:00Z","v":66193,"vw":19.128584},{"c":19.1539,"h":19.21,"l":19.075,"n":388,"o":19.21,"t":"2026-06-03T04:00:00Z","v":23738,"vw":19.133319},{"c":19.1,"h":19.15,"l":18.9,"n":476,"o":19,"t":"2026-06-04T04:00:00Z","v":39082,"vw":19.014183},{"c":18.2147,"h":18.85,"l":18.13,"n":747,"o":18.85,"t":"2026-06-05T04:00:00Z","v":72422,"vw":18.542272},{"c":18.515,"h":18.69,"l":18.41,"n":503,"o":18.43,"t":"2026-06-08T04:00:00Z","v":75966,"vw":18.526374},{"c":18.16,"h":18.74,"l":17.69,"n":454,"o":18.58,"t":"2026-06-09T04:00:00Z","v":34582,"vw":18.069211},{"c":17.9481,"h":18.4,"l":17.91,"n":471,"o":17.98,"t":"2026-06-10T04:00:00Z","v":82289,"vw":18.085933},{"c":18.4738,"h":18.51,"l":18,"n":330,"o":18.07,"t":"2026-06-11T04:00:00Z","v":35216,"vw":18.173161},{"c":18.59,"h":18.679,"l":18.38,"n":403,"o":18.44,"t":"2026-06-12T04:00:00Z","v":36120,"vw":18.540379},{"c":19.1,"h":19.1599,"l":19,"n":489,"o":19,"t":"2026-06-15T04:00:00Z","v":70812,"vw":19.075691},{"c":18.8015,"h":19.16,"l":18.8015,"n":380,"o":19.1291,"t":"2026-06-16T04:00:00Z","v":45185,"vw":19.094681},{"c":18.641,"h":18.952,"l":18.62,"n":331,"o":18.87,"t":"2026-06-17T04:00:00Z","v":23487,"vw":18.843506},{"c":19.0816,"h":19.086,"l":18.8941,"n":265,"o":18.92,"t":"2026-06-18T04:00:00Z","v":12654,"vw":18.989141},{"c":19.09,"h":19.1899,"l":19.01,"n":385,"o":19.18,"t":"2026-06-22T04:00:00Z","v":24535,"vw":19.091766},{"c":18.4533,"h":18.68,"l":18.41,"n":628,"o":18.5,"t":"2026-06-23T04:00:00Z","v":55958,"vw":18.548597},{"c":18.3344,"h":18.56,"l":18.24,"n":381,"o":18.46,"t":"2026-06-24T04:00:00Z","v":21141,"vw":18.407707},{"c":18.47,"h":18.77,"l":18.28,"n":364,"o":18.77,"t":"2026-06-25T04:00:00Z","v":42554,"vw":18.511242},{"c":18.3622,"h":18.49,"l":18.173,"n":372,"o":18.29,"t":"2026-06-26T04:00:00Z","v":20464,"vw":18.367014},{"c":18.73,"h":18.83,"l":18.29,"n":564,"o":18.41,"t":"2026-06-29T04:00:00Z","v":70947,"vw":18.626192},{"c":19.0768,"h":19.1,"l":18.69,"n":529,"o":18.75,"t":"2026-06-30T04:00:00Z","v":77151,"vw":18.980127},{"c":18.4747,"h":18.6099,"l":18.45,"n":500,"o":18.57,"t":"2026-07-01T04:00:00Z","v":30134,"vw":18.534127},{"c":18.1546,"h":18.611,"l":18.027,"n":789,"o":18.51,"t":"2026-07-02T04:00:00Z","v":58189,"vw":18.263149},{"c":18.38,"h":18.44,"l":18.22,"n":452,"o":18.36,"t":"2026-07-06T04:00:00Z","v":23575,"vw":18.379164},{"c":18.07,"h":18.19,"l":17.945,"n":708,"o":18.18,"t":"2026-07-07T04:00:00Z","v":64043,"vw":18.068035},{"c":18.1024,"h":18.1024,"l":17.85,"n":433,"o":17.96,"t":"2026-07-08T04:00:00Z","v":30033,"vw":17.975911},{"c":18.35,"h":18.39,"l":18.1989,"n":293,"o":18.2,"t":"2026-07-09T04:00:00Z","v":13188,"vw":18.282555},{"c":18.405,"h":18.43,"l":18.26,"n":347,"o":18.26,"t":"2026-07-10T04:00:00Z","v":20373,"vw":18.368302},{"c":18.1,"h":18.25,"l":18.05,"n":508,"o":18.2,"t":"2026-07-13T04:00:00Z","v":27897,"vw":18.145286},{"c":18.2821,"h":18.31,"l":18.17,"n":234,"o":18.3,"t":"2026-07-14T04:00:00Z","v":9899,"vw":18.259946},{"c":18.2135,"h":18.33,"l":18.07,"n":429,"o":18.32,"t":"2026-07-15T04:00:00Z","v":21118,"vw":18.202628},{"c":17.955,"h":18.13,"l":17.9,"n":550,"o":18.13,"t":"2026-07-16T04:00:00Z","v":37845,"vw":18.021837},{"c":17.7192,"h":17.848,"l":17.5,"n":533,"o":17.58,"t":"2026-07-17T04:00:00Z","v":34008,"vw":17.68573},{"c":17.7278,"h":17.92,"l":17.71,"n":379,"o":17.85,"t":"2026-07-20T04:00:00Z","v":21121,"vw":17.796893},{"c":18.0406,"h":18.0791,"l":17.92,"n":221,"o":17.92,"t":"2026-07-21T04:00:00Z","v":10781,"vw":18.003655},{"c":17.99,"h":18.0699,"l":17.92,"n":295,"o":17.92,"t":"2026-07-22T04:00:00Z","v":18919,"vw":18.016769},{"c":17.67,"h":17.8,"l":17.565,"n":526,"o":17.8,"t":"2026-07-23T04:00:00Z","v":27808,"vw":17.675204},{"c":17.4634,"h":17.82,"l":17.45,"n":487,"o":17.62,"t":"2026-07-24T04:00:00Z","v":20474,"vw":17.544046},{"c":17.436,"h":17.66,"l":17.255,"n":614,"o":17.66,"t":"2026-07-27T04:00:00Z","v":61661,"vw":17.41577},{"c":17.4593,"h":18.24,"l":17.1515,"n":624,"o":17.32,"t":"2026-07-28T04:00:00Z","v":82669,"vw":17.402668},{"c":17.02,"h":17.435,"l":17,"n":529,"o":17.33,"t":"2026-07-29T04:00:00Z","v":60274,"vw":17.203358},{"c":17.5031,"h":17.51,"l":17.19,"n":364,"o":17.19,"t":"2026-07-30T04:00:00Z","v":38461,"vw":17.44799},{"c":17.61,"h":17.715,"l":17.36,"n":457,"o":17.66,"t":"2026-07-31T04:00:00Z","v":28098,"vw":17.600228},{"c":17.54,"h":17.6137,"l":17.29,"n":487,"o":17.38,"t":"2026-08-03T04:00:00Z","v":38383,"vw":17.518609},{"c":18.1239,"h":18.1651,"l":17.74,"n":583,"o":17.77,"t":"2026-08-04T04:00:00Z","v":75614,"vw":18.032692},{"c":18.04,"h":18.225,"l":18.04,"n":503,"o":18.17,"t":"2026-08-05T04:00:00Z","v":66161,"vw":18.105845},{"c":17.9533,"h":18.015,"l":17.825,"n":426,"o":17.92,"t":"2026-08-06T04:00:00Z","v":44077,"vw":17.93574},{"c":18.1208,"h":18.13,"l":18.02,"n":338,"o":18.1,"t":"2026-08-07T04:00:00Z","v":29547,"vw":18.084039},{"c":18.1006,"h":18.18,"l":18.07,"n":339,"o":18.16,"t":"2026-08-10T04:00:00Z","v":28187,"vw":18.121858},{"c":18.0463,"h":18.17,"l":18,"n":350,"o":18.17,"t":"2026-08-11T04:00:00Z","v":19255,"vw":18.048425},{"c":18.1507,"h":18.22,"l":18.1201,"n":304,"o":18.2,"t":"2026-08-12T04:00:00Z","v":17041,"vw":18.164377},{"c":18.3582,"h":18.3999,"l":18.23,"n":320,"o":18.34,"t":"2026-08-13T04:00:00Z","v":25238,"vw":18.357699},{"c":18.37,"h":18.45,"l":18.27,"n":339,"o":18.45,"t":"2026-08-14T04:00:00Z","v":30571,"vw":18.380953},{"c":18.3372,"h":18.4399,"l":18.33,"n":391,"o":18.43,"t":"2026-08-17T04:00:00Z","v":17054,"vw":18.374434},{"c":18.07,"h":18.15,"l":18.0211,"n":412,"o":18.15,"t":"2026-08-18T04:00:00Z","v":26412,"vw":18.08174},{"c":18.03,"h":18.08,"l":17.95,"n":438,"o":17.95,"t":"2026-08-19T04:00:00Z","v":25926,"vw":17.989839},{"c":17.8919,"h":18.02,"l":17.82,"n":519,"o":18.02,"t":"2026-08-20T04:00:00Z","v":51341,"vw":17.881748},{"c":17.9659,"h":17.99,"l":17.88,"n":495,"o":17.97,"t":"2026-08-21T04:00:00Z","v":29491,"vw":17.94263},{"c":17.781,"h":17.86,"l":17.72,"n":483,"o":17.82,"t":"2026-08-24T04:00:00Z","v":19864,"vw":17.79716},{"c":17.8996,"h":17.95,"l":17.83,"n":322,"o":17.93,"t":"2026-08-25T04:00:00Z","v":15207,"vw":17.896497},{"c":17.93,"h":18.06,"l":17.865,"n":412,"o":17.88,"t":"2026-08-26T04:00:00Z","v":53423,"vw":17.900943},{"c":18.13,"h":18.13,"l":18,"n":353,"o":18.06,"t":"2026-08-27T04:00:00Z","v":41966,"vw":18.063638},{"c":18.07,"h":18.19,"l":18.04,"n":408,"o":18.13,"t":"2026-08-28T04:00:00Z","v":31508,"vw":18.061374},{"c":18.0743,"h":18.08,"l":17.99,"n":501,"o":18,"t":"2026-08-31T04:00:00Z","v":47475,"vw":18.03358},{"c":17.53,"h":17.67,"l":17.5,"n":696,"o":17.64,"t":"2026-09-01T04:00:00Z","v":55155,"vw":17.594076},{"c":17.6,"h":17.61,"l":17.5,"n":509,"o":17.56,"t":"2026-09-02T04:00:00Z","v":48823,"vw":17.55608},{"c":17.7469,"h":17.775,"l":17.6064,"n":408,"o":17.645,"t":"2026-09-03T04:00:00Z","v":18486,"vw":17.700916},{"c":17.76,"h":17.84,"l":17.72,"n":367,"o":17.75,"t":"2026-09-04T04:00:00Z","v":27425,"vw":17.758649},{"c":17.7158,"h":17.8,"l":17.67,"n":565,"o":17.78,"t":"2026-09-08T04:00:00Z","v":40278,"vw":17.72696},{"c":17.71,"h":17.75,"l":17.6781,"n":299,"o":17.73,"t":"2026-09-09T04:00:00Z","v":16571,"vw":17.714997},{"c":17.55,"h":17.6308,"l":17.52,"n":342,"o":17.55,"t":"2026-09-10T04:00:00Z","v":11477,"vw":17.566736},{"c":17.66,"h":17.725,"l":17.66,"n":298,"o":17.67,"t":"2026-09-11T04:00:00Z","v":15781,"vw":17.698529},{"c":17.55,"h":17.6399,"l":17.4,"n":370,"o":17.4,"t":"2026-09-14T04:00:00Z","v":14936,"vw":17.531309},{"c":17.4311,"h":17.53,"l":17.41,"n":265,"o":17.51,"t":"2026-09-15T04:00:00Z","v":13614,"vw":17.473917},{"c":17.4464,"h":17.6,"l":17.38,"n":373,"o":17.52,"t":"2026-09-16T04:00:00Z","v":15375,"vw":17.517501},{"c":17.7536,"h":17.76,"l":17.675,"n":333,"o":17.68,"t":"2026-09-17T04:00:00Z","v":26795,"vw":17.726547},{"c":17.8252,"h":17.8252,"l":17.6943,"n":241,"o":17.79,"t":"2026-09-18T04:00:00Z","v":10358,"vw":17.755556},{"c":18.3343,"h":18.3378,"l":17.98,"n":523,"o":17.99,"t":"2026-09-21T04:00:00Z","v":29412,"vw":18.183071},{"c":18.45,"h":18.45,"l":18.36,"n":520,"o":18.36,"t":"2026-09-22T04:00:00Z","v":42309,"vw":18.404543},{"c":18.31,"h":18.41,"l":18.25,"n":377,"o":18.41,"t":"2026-09-23T04:00:00Z","v":15245,"vw":18.345355},{"c":18.3357,"h":18.3536,"l":18.19,"n":380,"o":18.21,"t":"2026-09-24T04:00:00Z","v":45062,"vw":18.272753},{"c":18.4,"h":18.4,"l":18.3001,"n":375,"o":18.39,"t":"2026-09-25T04:00:00Z","v":24207,"vw":18.388133},{"c":18.1994,"h":18.32,"l":18.11,"n":577,"o":18.32,"t":"2026-09-28T04:00:00Z","v":29565,"vw":18.219308},{"c":18.33,"h":18.49,"l":18.2,"n":402,"o":18.48,"t":"2026-09-29T04:00:00Z","v":24082,"vw":18.32203},{"c":18.3,"h":18.4,"l":18.285,"n":626,"o":18.3,"t":"2026-09-30T04:00:00Z","v":55546,"vw":18.353983},{"c":18.0078,"h":18.08,"l":17.89,"n":595,"o":18.08,"t":"2026-10-01T04:00:00Z","v":36008,"vw":17.97628},{"c":18.195,"h":18.25,"l":18.15,"n":620,"o":18.19,"t":"2026-10-02T04:00:00Z","v":41482,"vw":18.189148},{"c":18.2992,"h":18.35,"l":18.1702,"n":560,"o":18.19,"t":"2026-10-05T04:00:00Z","v":53950,"vw":18.287065},{"c":18.3602,"h":18.4,"l":18.34,"n":526,"o":18.39,"t":"2026-10-06T04:00:00Z","v":61000,"vw":18.369062},{"c":18.33,"h":18.33,"l":18.2,"n":324,"o":18.27,"t":"2026-10-07T04:00:00Z","v":12289,"vw":18.261667},{"c":18.11,"h":18.3,"l":18.01,"n":538,"o":18.23,"t":"2026-10-08T04:00:00Z","v":46495,"vw":18.139259},{"c":18.172,"h":18.18,"l":18.11,"n":249,"o":18.12,"t":"2026-10-09T04:00:00Z","v":16680,"vw":18.147691},{"c":18.055,"h":18.09,"l":18.03,"n":378,"o":18.09,"t":"2026-10-12T04:00:00Z","v":21208,"vw":18.051512},{"c":18.07,"h":18.07,"l":17.9404,"n":456,"o":18,"t":"2026-10-13T04:00:00Z","v":59340,"vw":18.002823},{"c":17.6675,"h":17.96,"l":17.62,"n":600,"o":17.96,"t":"2026-10-14T04:00:00Z","v":38026,"vw":17.766361},{"c":17.69,"h":17.69,"l":17.38,"n":555,"o":17.5,"t":"2026-10-15T04:00:00Z","v":38127,"vw":17.546206},{"c":17.2303,"h":17.67,"l":17.189,"n":613,"o":17.65,"t":"2026-10-16T04:00:00Z","v":75612,"vw":17.444593},{"c":17.4217,"h":17.57,"l":17.36,"n":423,"o":17.36,"t":"2026-10-19T04:00:00Z","v":30041,"vw":17.463911},{"c":17.44,"h":17.52,"l":17.27,"n":281,"o":17.34,"t":"2026-10-20T04:00:00Z","v":8067,"vw":17.382213},{"c":17.5943,"h":17.66,"l":17.49,"n":277,"o":17.52,"t":"2026-10-21T04:00:00Z","v":22220,"vw":17.612838},{"c":17.096,"h":17.44,"l":17.06,"n":658,"o":17.31,"t":"2026-10-22T04:00:00Z","v":46161,"vw":17.177075},{"c":17.14,"h":17.23,"l":17.05,"n":275,"o":17.05,"t":"2026-10-23T04:00:00Z","v":9547,"vw":17.130461}],"volatilityBars":[{"c":17.94,"h":17.94,"l":17.9216,"n":29,"o":17.93,"t":"2026-08-25T13:30:00Z","v":1999,"vw":17.934857},{"c":17.95,"h":17.95,"l":17.94,"n":16,"o":17.94,"t":"2026-08-25T13:45:00Z","v":2430,"vw":17.945249},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-08-25T14:15:00Z","v":101,"vw":17.87},{"c":17.88,"h":17.88,"l":17.83,"n":7,"o":17.83,"t":"2026-08-25T14:30:00Z","v":232,"vw":17.855},{"c":17.86,"h":17.86,"l":17.855,"n":2,"o":17.855,"t":"2026-08-25T15:00:00Z","v":3200,"vw":17.857188},{"c":17.9052,"h":17.9052,"l":17.865,"n":11,"o":17.865,"t":"2026-08-25T15:15:00Z","v":1123,"vw":17.892175},{"c":17.885,"h":17.885,"l":17.885,"n":4,"o":17.885,"t":"2026-08-25T16:00:00Z","v":473,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-08-25T16:15:00Z","v":106,"vw":17.885},{"c":17.92,"h":17.92,"l":17.92,"n":8,"o":17.92,"t":"2026-08-25T16:30:00Z","v":665,"vw":17.92},{"c":17.8698,"h":17.87,"l":17.867,"n":12,"o":17.87,"t":"2026-08-25T18:15:00Z","v":1700,"vw":17.869094},{"c":17.8851,"h":17.8851,"l":17.8851,"n":2,"o":17.8851,"t":"2026-08-25T18:45:00Z","v":130,"vw":17.8851},{"c":17.89,"h":17.89,"l":17.89,"n":6,"o":17.89,"t":"2026-08-25T19:00:00Z","v":332,"vw":17.89},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-08-25T20:00:00Z","v":200,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-08-25T22:00:00Z","v":525,"vw":17.86},{"c":17.89,"h":17.89,"l":17.89,"n":7,"o":17.89,"t":"2026-08-26T12:45:00Z","v":836,"vw":17.89},{"c":17.87,"h":17.87,"l":17.86,"n":9,"o":17.86,"t":"2026-08-26T13:15:00Z","v":702,"vw":17.866},{"c":17.89,"h":17.89,"l":17.88,"n":20,"o":17.88,"t":"2026-08-26T13:30:00Z","v":2057,"vw":17.881994},{"c":17.89,"h":17.89,"l":17.89,"n":6,"o":17.89,"t":"2026-08-26T14:15:00Z","v":373,"vw":17.89},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-08-26T14:30:00Z","v":100,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-08-26T14:45:00Z","v":1200,"vw":17.885},{"c":17.91,"h":17.91,"l":17.89,"n":16,"o":17.89,"t":"2026-08-26T15:30:00Z","v":16602,"vw":17.890121},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-08-26T15:45:00Z","v":161,"vw":17.89},{"c":17.865,"h":17.88,"l":17.865,"n":18,"o":17.88,"t":"2026-08-26T16:00:00Z","v":10422,"vw":17.87391},{"c":17.89,"h":17.89,"l":17.8899,"n":11,"o":17.8899,"t":"2026-08-26T17:00:00Z","v":3012,"vw":17.889967},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-08-26T17:15:00Z","v":127,"vw":17.89},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-08-26T17:45:00Z","v":180,"vw":17.91},{"c":17.94,"h":17.94,"l":17.92,"n":39,"o":17.92,"t":"2026-08-26T18:30:00Z","v":11910,"vw":17.928237},{"c":17.955,"h":17.955,"l":17.955,"n":1,"o":17.955,"t":"2026-08-26T18:45:00Z","v":250,"vw":17.955},{"c":17.96,"h":18.06,"l":17.96,"n":14,"o":17.99,"t":"2026-08-26T19:00:00Z","v":2266,"vw":17.984558},{"c":17.935,"h":17.935,"l":17.935,"n":1,"o":17.935,"t":"2026-08-26T19:30:00Z","v":1000,"vw":17.935},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-08-26T19:45:00Z","v":154,"vw":17.93},{"c":17.93,"h":17.93,"l":17.93,"n":5,"o":17.93,"t":"2026-08-26T20:00:00Z","v":177,"vw":17.93},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-08-26T21:15:00Z","v":197,"vw":17.99},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-08-27T12:00:00Z","v":240,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-08-27T12:45:00Z","v":100,"vw":17.95},{"c":18.02,"h":18.06,"l":18.02,"n":23,"o":18.06,"t":"2026-08-27T13:30:00Z","v":3243,"vw":18.034187},{"c":18,"h":18.1,"l":18,"n":22,"o":18.09,"t":"2026-08-27T13:45:00Z","v":1129,"vw":18.04793},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-08-27T14:00:00Z","v":100,"vw":18.03},{"c":18.06,"h":18.06,"l":18.06,"n":6,"o":18.06,"t":"2026-08-27T14:30:00Z","v":452,"vw":18.06},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-08-27T14:45:00Z","v":639,"vw":18.1},{"c":18.09,"h":18.09,"l":18.05,"n":8,"o":18.075,"t":"2026-08-27T15:00:00Z","v":1486,"vw":18.071535},{"c":18.1099,"h":18.1099,"l":18.1099,"n":2,"o":18.1099,"t":"2026-08-27T15:45:00Z","v":1001,"vw":18.1099},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-08-27T16:45:00Z","v":277,"vw":18.08},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-08-27T17:00:00Z","v":312,"vw":18.1},{"c":18.11,"h":18.11,"l":18.07,"n":20,"o":18.07,"t":"2026-08-27T17:15:00Z","v":1302,"vw":18.087},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-08-27T17:45:00Z","v":1000,"vw":18.11},{"c":18.08,"h":18.1,"l":18.08,"n":27,"o":18.1,"t":"2026-08-27T18:00:00Z","v":831,"vw":18.090057},{"c":18.04,"h":18.08,"l":18.04,"n":27,"o":18.08,"t":"2026-08-27T18:15:00Z","v":19853,"vw":18.050102},{"c":18.055,"h":18.055,"l":18.055,"n":1,"o":18.055,"t":"2026-08-27T18:30:00Z","v":400,"vw":18.055},{"c":18.06,"h":18.06,"l":18.055,"n":6,"o":18.055,"t":"2026-08-27T18:45:00Z","v":672,"vw":18.058067},{"c":18.055,"h":18.055,"l":18.055,"n":1,"o":18.055,"t":"2026-08-27T19:00:00Z","v":733,"vw":18.055},{"c":18.065,"h":18.0999,"l":18.065,"n":5,"o":18.0999,"t":"2026-08-27T19:15:00Z","v":4700,"vw":18.099141},{"c":18.095,"h":18.1,"l":18.095,"n":3,"o":18.1,"t":"2026-08-27T19:45:00Z","v":1200,"vw":18.095833},{"c":18.13,"h":18.13,"l":18.13,"n":5,"o":18.13,"t":"2026-08-27T20:00:00Z","v":106,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":28,"o":18.13,"t":"2026-08-28T13:30:00Z","v":712,"vw":18.13},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-08-28T13:45:00Z","v":260,"vw":18.07},{"c":18.06,"h":18.09,"l":18.06,"n":15,"o":18.09,"t":"2026-08-28T14:00:00Z","v":827,"vw":18.074516},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-08-28T14:15:00Z","v":221,"vw":18.08},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-08-28T14:45:00Z","v":150,"vw":18.14},{"c":18.19,"h":18.19,"l":18.17,"n":4,"o":18.17,"t":"2026-08-28T15:15:00Z","v":497,"vw":18.174879},{"c":18.05,"h":18.06,"l":18.05,"n":13,"o":18.06,"t":"2026-08-28T16:00:00Z","v":399,"vw":18.053333},{"c":18.05,"h":18.07,"l":18.05,"n":12,"o":18.07,"t":"2026-08-28T16:15:00Z","v":1029,"vw":18.054237},{"c":18.0699,"h":18.07,"l":18.0457,"n":10,"o":18.05,"t":"2026-08-28T16:30:00Z","v":7650,"vw":18.061195},{"c":18.08,"h":18.08,"l":18.05,"n":4,"o":18.05,"t":"2026-08-28T16:45:00Z","v":670,"vw":18.056888},{"c":18.045,"h":18.045,"l":18.04,"n":7,"o":18.04,"t":"2026-08-28T17:00:00Z","v":1405,"vw":18.041867},{"c":18.05,"h":18.07,"l":18.05,"n":12,"o":18.05,"t":"2026-08-28T17:15:00Z","v":5433,"vw":18.063927},{"c":18.05,"h":18.12,"l":18.04,"n":17,"o":18.05,"t":"2026-08-28T17:30:00Z","v":2347,"vw":18.054318},{"c":18.0799,"h":18.09,"l":18.07,"n":5,"o":18.09,"t":"2026-08-28T17:45:00Z","v":483,"vw":18.080845},{"c":18.06,"h":18.06,"l":18.055,"n":4,"o":18.055,"t":"2026-08-28T18:15:00Z","v":1201,"vw":18.055833},{"c":18.06,"h":18.06,"l":18.06,"n":6,"o":18.06,"t":"2026-08-28T18:30:00Z","v":600,"vw":18.06},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-08-28T18:45:00Z","v":200,"vw":18.06},{"c":18.066,"h":18.066,"l":18.05,"n":6,"o":18.06,"t":"2026-08-28T19:00:00Z","v":1235,"vw":18.054194},{"c":18.0401,"h":18.0401,"l":18.04,"n":4,"o":18.04,"t":"2026-08-28T19:15:00Z","v":1793,"vw":18.040072},{"c":18.04,"h":18.07,"l":18.04,"n":11,"o":18.05,"t":"2026-08-28T19:45:00Z","v":1742,"vw":18.047021},{"c":18.07,"h":18.07,"l":18.07,"n":5,"o":18.07,"t":"2026-08-28T20:00:00Z","v":121,"vw":18.07},{"c":18.05,"h":18.05,"l":18.05,"n":15,"o":18.05,"t":"2026-08-31T08:00:00Z","v":365,"vw":18.05},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-08-31T12:15:00Z","v":100,"vw":18.08},{"c":18,"h":18,"l":18,"n":23,"o":18,"t":"2026-08-31T13:30:00Z","v":8167,"vw":18},{"c":18.05,"h":18.05,"l":18.0101,"n":7,"o":18.045,"t":"2026-08-31T13:45:00Z","v":809,"vw":18.041224},{"c":18,"h":18,"l":18,"n":12,"o":18,"t":"2026-08-31T14:00:00Z","v":658,"vw":18},{"c":18.005,"h":18.005,"l":17.99,"n":3,"o":17.99,"t":"2026-08-31T14:15:00Z","v":425,"vw":17.997059},{"c":18.015,"h":18.04,"l":18.015,"n":11,"o":18.02,"t":"2026-08-31T14:30:00Z","v":2616,"vw":18.023835},{"c":18.015,"h":18.04,"l":18.015,"n":7,"o":18.02,"t":"2026-08-31T15:00:00Z","v":1772,"vw":18.018914},{"c":18.03,"h":18.04,"l":18.02,"n":8,"o":18.02,"t":"2026-08-31T15:15:00Z","v":2982,"vw":18.023512},{"c":18.0299,"h":18.03,"l":18.026676,"n":4,"o":18.026676,"t":"2026-08-31T15:30:00Z","v":1994,"vw":18.029774},{"c":18.0299,"h":18.03,"l":18.0299,"n":5,"o":18.03,"t":"2026-08-31T15:45:00Z","v":222,"vw":18.02995},{"c":18.025,"h":18.025,"l":18.025,"n":6,"o":18.025,"t":"2026-08-31T16:00:00Z","v":599,"vw":18.025},{"c":18.025,"h":18.025,"l":18.025,"n":1,"o":18.025,"t":"2026-08-31T16:15:00Z","v":100,"vw":18.025},{"c":18.03,"h":18.03,"l":18.025,"n":6,"o":18.025,"t":"2026-08-31T16:30:00Z","v":1000,"vw":18.02936},{"c":18.03,"h":18.03,"l":18.03,"n":4,"o":18.03,"t":"2026-08-31T16:45:00Z","v":207,"vw":18.03},{"c":18.045,"h":18.045,"l":18.045,"n":4,"o":18.045,"t":"2026-08-31T17:00:00Z","v":1758,"vw":18.045},{"c":18.045,"h":18.045,"l":18.045,"n":2,"o":18.045,"t":"2026-08-31T17:30:00Z","v":225,"vw":18.045},{"c":18.07,"h":18.07,"l":18.05,"n":8,"o":18.06,"t":"2026-08-31T17:45:00Z","v":1168,"vw":18.064529},{"c":18.0551,"h":18.0551,"l":18.0551,"n":1,"o":18.0551,"t":"2026-08-31T18:00:00Z","v":553,"vw":18.0551},{"c":18.04,"h":18.055,"l":18.04,"n":4,"o":18.055,"t":"2026-08-31T18:15:00Z","v":2915,"vw":18.054476},{"c":18.045,"h":18.0599,"l":18.045,"n":5,"o":18.05,"t":"2026-08-31T18:30:00Z","v":6048,"vw":18.056459},{"c":18.04,"h":18.045,"l":18.04,"n":4,"o":18.045,"t":"2026-08-31T18:45:00Z","v":408,"vw":18.041226},{"c":18.05,"h":18.05,"l":18.04,"n":41,"o":18.04,"t":"2026-08-31T19:00:00Z","v":7301,"vw":18.047394},{"c":18.06,"h":18.06,"l":18.05,"n":8,"o":18.06,"t":"2026-08-31T19:30:00Z","v":652,"vw":18.054071},{"c":18.08,"h":18.08,"l":18.07,"n":21,"o":18.07,"t":"2026-08-31T19:45:00Z","v":817,"vw":18.073658},{"c":17.8,"h":17.8,"l":17.8,"n":8,"o":17.8,"t":"2026-09-01T08:00:00Z","v":233,"vw":17.8},{"c":17.78,"h":17.8,"l":17.78,"n":14,"o":17.8,"t":"2026-09-01T11:00:00Z","v":1380,"vw":17.793846},{"c":17.64,"h":17.64,"l":17.64,"n":9,"o":17.64,"t":"2026-09-01T12:30:00Z","v":311,"vw":17.64},{"c":17.53,"h":17.64,"l":17.53,"n":100,"o":17.64,"t":"2026-09-01T13:30:00Z","v":17770,"vw":17.614001},{"c":17.55,"h":17.56,"l":17.54,"n":30,"o":17.54,"t":"2026-09-01T13:45:00Z","v":3351,"vw":17.549981},{"c":17.5699,"h":17.5699,"l":17.5547,"n":11,"o":17.5547,"t":"2026-09-01T14:00:00Z","v":985,"vw":17.563001},{"c":17.6,"h":17.6,"l":17.565,"n":7,"o":17.57,"t":"2026-09-01T14:15:00Z","v":890,"vw":17.574359},{"c":17.63,"h":17.64,"l":17.62,"n":35,"o":17.62,"t":"2026-09-01T14:45:00Z","v":8465,"vw":17.630796},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-01T15:00:00Z","v":100,"vw":17.6},{"c":17.6,"h":17.6,"l":17.58,"n":4,"o":17.58,"t":"2026-09-01T15:15:00Z","v":829,"vw":17.583696},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-09-01T15:45:00Z","v":508,"vw":17.65},{"c":17.63,"h":17.67,"l":17.63,"n":16,"o":17.65,"t":"2026-09-01T16:00:00Z","v":4047,"vw":17.64351},{"c":17.595,"h":17.6206,"l":17.595,"n":6,"o":17.6206,"t":"2026-09-01T16:15:00Z","v":358,"vw":17.603313},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-09-01T16:30:00Z","v":671,"vw":17.57},{"c":17.56,"h":17.56,"l":17.56,"n":6,"o":17.56,"t":"2026-09-01T16:45:00Z","v":224,"vw":17.56},{"c":17.56,"h":17.58,"l":17.56,"n":5,"o":17.58,"t":"2026-09-01T17:00:00Z","v":329,"vw":17.57},{"c":17.57,"h":17.57,"l":17.56,"n":24,"o":17.56,"t":"2026-09-01T17:15:00Z","v":2022,"vw":17.561512},{"c":17.55,"h":17.55,"l":17.54,"n":4,"o":17.55,"t":"2026-09-01T18:00:00Z","v":326,"vw":17.546923},{"c":17.53,"h":17.53,"l":17.53,"n":16,"o":17.53,"t":"2026-09-01T18:15:00Z","v":699,"vw":17.53},{"c":17.5,"h":17.53,"l":17.5,"n":39,"o":17.53,"t":"2026-09-01T18:30:00Z","v":4667,"vw":17.506919},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-09-01T18:45:00Z","v":114,"vw":17.51},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-01T19:00:00Z","v":500,"vw":17.5},{"c":17.545,"h":17.545,"l":17.53,"n":3,"o":17.53,"t":"2026-09-01T19:30:00Z","v":358,"vw":17.540433},{"c":17.55,"h":17.5683,"l":17.55,"n":10,"o":17.55,"t":"2026-09-01T19:45:00Z","v":1171,"vw":17.55189},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-09-01T20:00:00Z","v":189,"vw":17.53},{"c":17.54,"h":17.56,"l":17.52,"n":29,"o":17.56,"t":"2026-09-02T13:30:00Z","v":5971,"vw":17.541798},{"c":17.5202,"h":17.5202,"l":17.5202,"n":1,"o":17.5202,"t":"2026-09-02T13:45:00Z","v":100,"vw":17.5202},{"c":17.5105,"h":17.535,"l":17.5,"n":11,"o":17.5175,"t":"2026-09-02T14:00:00Z","v":5384,"vw":17.510853},{"c":17.59,"h":17.59,"l":17.545,"n":9,"o":17.545,"t":"2026-09-02T14:15:00Z","v":850,"vw":17.56926},{"c":17.585,"h":17.6,"l":17.58,"n":11,"o":17.6,"t":"2026-09-02T14:30:00Z","v":1091,"vw":17.592222},{"c":17.58,"h":17.61,"l":17.58,"n":10,"o":17.61,"t":"2026-09-02T14:45:00Z","v":1149,"vw":17.587587},{"c":17.56,"h":17.565,"l":17.56,"n":4,"o":17.565,"t":"2026-09-02T15:00:00Z","v":1784,"vw":17.562647},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-09-02T15:15:00Z","v":621,"vw":17.6},{"c":17.5934,"h":17.5934,"l":17.5934,"n":1,"o":17.5934,"t":"2026-09-02T15:30:00Z","v":100,"vw":17.5934},{"c":17.57,"h":17.59,"l":17.54,"n":6,"o":17.56,"t":"2026-09-02T15:45:00Z","v":1601,"vw":17.567543},{"c":17.575,"h":17.61,"l":17.575,"n":7,"o":17.61,"t":"2026-09-02T16:00:00Z","v":1750,"vw":17.598571},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-02T16:15:00Z","v":262,"vw":17.6},{"c":17.575,"h":17.58,"l":17.575,"n":2,"o":17.58,"t":"2026-09-02T16:45:00Z","v":457,"vw":17.577735},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-02T17:00:00Z","v":200,"vw":17.6},{"c":17.59,"h":17.59,"l":17.57,"n":2,"o":17.57,"t":"2026-09-02T17:15:00Z","v":613,"vw":17.573687},{"c":17.58,"h":17.585,"l":17.55,"n":9,"o":17.55,"t":"2026-09-02T18:00:00Z","v":2022,"vw":17.559747},{"c":17.56,"h":17.575,"l":17.56,"n":4,"o":17.575,"t":"2026-09-02T18:15:00Z","v":431,"vw":17.565091},{"c":17.56,"h":17.5797,"l":17.55,"n":20,"o":17.56,"t":"2026-09-02T18:30:00Z","v":14891,"vw":17.560292},{"c":17.5401,"h":17.58,"l":17.5401,"n":3,"o":17.58,"t":"2026-09-02T18:45:00Z","v":407,"vw":17.563138},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-09-02T20:00:00Z","v":152,"vw":17.6},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-09-02T20:15:00Z","v":241,"vw":17.57},{"c":17.61,"h":17.61,"l":17.61,"n":13,"o":17.61,"t":"2026-09-02T21:45:00Z","v":4593,"vw":17.61},{"c":17.6064,"h":17.6699,"l":17.6064,"n":5,"o":17.645,"t":"2026-09-03T13:45:00Z","v":1848,"vw":17.645568},{"c":17.6328,"h":17.6328,"l":17.6256,"n":3,"o":17.6256,"t":"2026-09-03T14:00:00Z","v":324,"vw":17.630058},{"c":17.6351,"h":17.65,"l":17.635,"n":7,"o":17.65,"t":"2026-09-03T14:15:00Z","v":2474,"vw":17.639592},{"c":17.645,"h":17.645,"l":17.62,"n":10,"o":17.62,"t":"2026-09-03T14:30:00Z","v":1202,"vw":17.637083},{"c":17.66,"h":17.66,"l":17.64,"n":8,"o":17.64,"t":"2026-09-03T14:45:00Z","v":326,"vw":17.646928},{"c":17.68,"h":17.68,"l":17.68,"n":7,"o":17.68,"t":"2026-09-03T15:00:00Z","v":902,"vw":17.68},{"c":17.74,"h":17.74,"l":17.699,"n":12,"o":17.699,"t":"2026-09-03T15:15:00Z","v":1303,"vw":17.7066},{"c":17.72,"h":17.7542,"l":17.72,"n":7,"o":17.7542,"t":"2026-09-03T15:30:00Z","v":434,"vw":17.746228},{"c":17.755,"h":17.755,"l":17.75,"n":4,"o":17.75,"t":"2026-09-03T16:45:00Z","v":1171,"vw":17.754555},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-03T17:15:00Z","v":200,"vw":17.75},{"c":17.77,"h":17.775,"l":17.77,"n":3,"o":17.775,"t":"2026-09-03T18:00:00Z","v":1221,"vw":17.770773},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-09-03T18:15:00Z","v":635,"vw":17.77},{"c":17.7681,"h":17.7681,"l":17.76,"n":2,"o":17.76,"t":"2026-09-03T18:30:00Z","v":775,"vw":17.762874},{"c":17.755,"h":17.755,"l":17.755,"n":4,"o":17.755,"t":"2026-09-03T18:45:00Z","v":666,"vw":17.755},{"c":17.7699,"h":17.77,"l":17.75,"n":5,"o":17.75,"t":"2026-09-03T19:00:00Z","v":972,"vw":17.765604},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-09-03T19:30:00Z","v":101,"vw":17.76},{"c":17.72,"h":17.75,"l":17.71,"n":19,"o":17.75,"t":"2026-09-03T19:45:00Z","v":978,"vw":17.721812},{"c":17.9,"h":17.9,"l":17.9,"n":7,"o":17.9,"t":"2026-09-04T08:00:00Z","v":201,"vw":17.9},{"c":17.7999,"h":17.8,"l":17.75,"n":40,"o":17.75,"t":"2026-09-04T13:30:00Z","v":3387,"vw":17.769112},{"c":17.835,"h":17.84,"l":17.7918,"n":11,"o":17.8,"t":"2026-09-04T13:45:00Z","v":1384,"vw":17.820854},{"c":17.79,"h":17.81,"l":17.79,"n":7,"o":17.81,"t":"2026-09-04T14:15:00Z","v":4442,"vw":17.79373},{"c":17.751,"h":17.7753,"l":17.751,"n":7,"o":17.7753,"t":"2026-09-04T14:30:00Z","v":969,"vw":17.76934},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-09-04T14:45:00Z","v":115,"vw":17.78},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-09-04T15:15:00Z","v":125,"vw":17.745},{"c":17.7587,"h":17.7587,"l":17.72,"n":10,"o":17.74,"t":"2026-09-04T15:30:00Z","v":6451,"vw":17.728283},{"c":17.76,"h":17.76,"l":17.76,"n":5,"o":17.76,"t":"2026-09-04T15:45:00Z","v":354,"vw":17.76},{"c":17.775,"h":17.7783,"l":17.775,"n":2,"o":17.7783,"t":"2026-09-04T16:45:00Z","v":223,"vw":17.77682},{"c":17.745,"h":17.745,"l":17.74,"n":6,"o":17.74,"t":"2026-09-04T17:30:00Z","v":1241,"vw":17.744593},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-09-04T18:15:00Z","v":1250,"vw":17.72},{"c":17.7301,"h":17.755,"l":17.7301,"n":5,"o":17.755,"t":"2026-09-04T18:45:00Z","v":2163,"vw":17.740021},{"c":17.736,"h":17.736,"l":17.736,"n":1,"o":17.736,"t":"2026-09-04T19:00:00Z","v":165,"vw":17.736},{"c":17.7367,"h":17.755,"l":17.736,"n":8,"o":17.755,"t":"2026-09-04T19:30:00Z","v":958,"vw":17.749105},{"c":17.8,"h":17.8,"l":17.765,"n":14,"o":17.765,"t":"2026-09-04T19:45:00Z","v":1307,"vw":17.783225},{"c":17.76,"h":17.76,"l":17.76,"n":5,"o":17.76,"t":"2026-09-04T20:00:00Z","v":121,"vw":17.76},{"c":17.75,"h":17.78,"l":17.75,"n":77,"o":17.78,"t":"2026-09-08T13:30:00Z","v":2140,"vw":17.775592},{"c":17.73,"h":17.73,"l":17.6907,"n":6,"o":17.6907,"t":"2026-09-08T13:45:00Z","v":404,"vw":17.707763},{"c":17.7249,"h":17.7249,"l":17.7249,"n":1,"o":17.7249,"t":"2026-09-08T14:00:00Z","v":140,"vw":17.7249},{"c":17.7001,"h":17.7201,"l":17.7,"n":6,"o":17.7,"t":"2026-09-08T14:15:00Z","v":606,"vw":17.70837},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-08T14:30:00Z","v":200,"vw":17.69},{"c":17.7301,"h":17.7301,"l":17.7301,"n":2,"o":17.7301,"t":"2026-09-08T15:00:00Z","v":225,"vw":17.7301},{"c":17.765,"h":17.765,"l":17.765,"n":5,"o":17.765,"t":"2026-09-08T15:15:00Z","v":227,"vw":17.765},{"c":17.765,"h":17.7705,"l":17.765,"n":2,"o":17.7705,"t":"2026-09-08T15:45:00Z","v":600,"vw":17.769583},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-09-08T16:00:00Z","v":211,"vw":17.78},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-09-08T16:30:00Z","v":125,"vw":17.76},{"c":17.73,"h":17.74,"l":17.73,"n":3,"o":17.74,"t":"2026-09-08T16:45:00Z","v":6415,"vw":17.730156},{"c":17.765,"h":17.765,"l":17.7561,"n":4,"o":17.765,"t":"2026-09-08T17:00:00Z","v":1000,"vw":17.75877},{"c":17.8,"h":17.8,"l":17.79,"n":2,"o":17.79,"t":"2026-09-08T18:00:00Z","v":820,"vw":17.791463},{"c":17.79,"h":17.79,"l":17.77,"n":18,"o":17.78,"t":"2026-09-08T18:15:00Z","v":4800,"vw":17.771105},{"c":17.775,"h":17.79,"l":17.775,"n":5,"o":17.79,"t":"2026-09-08T18:30:00Z","v":2124,"vw":17.775956},{"c":17.7,"h":17.7591,"l":17.67,"n":163,"o":17.7591,"t":"2026-09-08T19:45:00Z","v":16791,"vw":17.688174},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-08T22:15:00Z","v":212,"vw":17.7},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-09T13:00:00Z","v":134,"vw":17.65},{"c":17.73,"h":17.74,"l":17.705,"n":21,"o":17.73,"t":"2026-09-09T13:30:00Z","v":2339,"vw":17.720203},{"c":17.735,"h":17.735,"l":17.72,"n":3,"o":17.72,"t":"2026-09-09T13:45:00Z","v":418,"vw":17.729892},{"c":17.74,"h":17.74,"l":17.726,"n":3,"o":17.726,"t":"2026-09-09T14:00:00Z","v":945,"vw":17.737716},{"c":17.73,"h":17.73,"l":17.69,"n":4,"o":17.69,"t":"2026-09-09T14:15:00Z","v":787,"vw":17.695096},{"c":17.6963,"h":17.725,"l":17.695,"n":25,"o":17.725,"t":"2026-09-09T14:30:00Z","v":4596,"vw":17.711308},{"c":17.75,"h":17.75,"l":17.71,"n":7,"o":17.71,"t":"2026-09-09T14:45:00Z","v":798,"vw":17.730045},{"c":17.6781,"h":17.6781,"l":17.6781,"n":3,"o":17.6781,"t":"2026-09-09T15:15:00Z","v":159,"vw":17.6781},{"c":17.68,"h":17.68,"l":17.68,"n":4,"o":17.68,"t":"2026-09-09T16:15:00Z","v":138,"vw":17.68},{"c":17.7,"h":17.71,"l":17.7,"n":3,"o":17.71,"t":"2026-09-09T17:00:00Z","v":434,"vw":17.7025},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-09T17:30:00Z","v":113,"vw":17.7},{"c":17.7001,"h":17.715,"l":17.7001,"n":8,"o":17.715,"t":"2026-09-09T18:15:00Z","v":864,"vw":17.706033},{"c":17.71,"h":17.73,"l":17.71,"n":4,"o":17.73,"t":"2026-09-09T19:00:00Z","v":653,"vw":17.72227},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-09T19:15:00Z","v":1000,"vw":17.72},{"c":17.715,"h":17.715,"l":17.715,"n":1,"o":17.715,"t":"2026-09-09T19:30:00Z","v":400,"vw":17.715},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-09-09T19:45:00Z","v":400,"vw":17.7},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-09-09T20:00:00Z","v":151,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":7,"o":17.71,"t":"2026-09-10T11:00:00Z","v":303,"vw":17.71},{"c":17.52,"h":17.6,"l":17.52,"n":25,"o":17.55,"t":"2026-09-10T13:30:00Z","v":2604,"vw":17.557983},{"c":17.54,"h":17.5671,"l":17.54,"n":5,"o":17.5671,"t":"2026-09-10T13:45:00Z","v":736,"vw":17.563229},{"c":17.5353,"h":17.5792,"l":17.5353,"n":4,"o":17.548,"t":"2026-09-10T14:00:00Z","v":344,"vw":17.555213},{"c":17.605,"h":17.61,"l":17.605,"n":4,"o":17.61,"t":"2026-09-10T15:00:00Z","v":460,"vw":17.607113},{"c":17.6308,"h":17.6308,"l":17.6308,"n":1,"o":17.6308,"t":"2026-09-10T15:30:00Z","v":100,"vw":17.6308},{"c":17.59,"h":17.6,"l":17.59,"n":4,"o":17.59,"t":"2026-09-10T15:45:00Z","v":488,"vw":17.595832},{"c":17.58,"h":17.59,"l":17.56,"n":13,"o":17.58,"t":"2026-09-10T16:30:00Z","v":1235,"vw":17.582703},{"c":17.57,"h":17.57,"l":17.57,"n":9,"o":17.57,"t":"2026-09-10T17:45:00Z","v":609,"vw":17.57},{"c":17.5619,"h":17.5619,"l":17.5619,"n":1,"o":17.5619,"t":"2026-09-10T18:00:00Z","v":114,"vw":17.5619},{"c":17.56,"h":17.57,"l":17.56,"n":2,"o":17.57,"t":"2026-09-10T18:30:00Z","v":200,"vw":17.565},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-10T18:45:00Z","v":100,"vw":17.57},{"c":17.54,"h":17.55,"l":17.54,"n":19,"o":17.55,"t":"2026-09-10T19:45:00Z","v":1786,"vw":17.548436},{"c":17.55,"h":17.55,"l":17.55,"n":7,"o":17.55,"t":"2026-09-10T20:00:00Z","v":134,"vw":17.55},{"c":17.695,"h":17.72,"l":17.67,"n":32,"o":17.67,"t":"2026-09-11T13:30:00Z","v":4374,"vw":17.693326},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-09-11T13:45:00Z","v":102,"vw":17.71},{"c":17.7,"h":17.71,"l":17.665,"n":28,"o":17.7,"t":"2026-09-11T14:00:00Z","v":1458,"vw":17.694442},{"c":17.7199,"h":17.72,"l":17.69,"n":5,"o":17.69,"t":"2026-09-11T15:00:00Z","v":338,"vw":17.710706},{"c":17.7,"h":17.7,"l":17.69,"n":2,"o":17.69,"t":"2026-09-11T15:15:00Z","v":500,"vw":17.692},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-11T15:45:00Z","v":2010,"vw":17.7},{"c":17.705,"h":17.705,"l":17.705,"n":2,"o":17.705,"t":"2026-09-11T16:30:00Z","v":251,"vw":17.705},{"c":17.715,"h":17.715,"l":17.7,"n":2,"o":17.7,"t":"2026-09-11T16:45:00Z","v":600,"vw":17.7125},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-09-11T17:30:00Z","v":493,"vw":17.725},{"c":17.6929,"h":17.6929,"l":17.6929,"n":1,"o":17.6929,"t":"2026-09-11T18:30:00Z","v":260,"vw":17.6929},{"c":17.71,"h":17.71,"l":17.7,"n":6,"o":17.705,"t":"2026-09-11T19:30:00Z","v":1829,"vw":17.702541},{"c":17.675,"h":17.718,"l":17.675,"n":6,"o":17.71,"t":"2026-09-11T19:45:00Z","v":449,"vw":17.69825},{"c":17.66,"h":17.66,"l":17.66,"n":4,"o":17.66,"t":"2026-09-11T20:00:00Z","v":157,"vw":17.66},{"c":17.4001,"h":17.445,"l":17.4,"n":37,"o":17.4,"t":"2026-09-14T13:30:00Z","v":3260,"vw":17.407229},{"c":17.4927,"h":17.4927,"l":17.4927,"n":2,"o":17.4927,"t":"2026-09-14T14:00:00Z","v":251,"vw":17.4927},{"c":17.4411,"h":17.45,"l":17.4411,"n":3,"o":17.45,"t":"2026-09-14T14:15:00Z","v":500,"vw":17.444606},{"c":17.46,"h":17.46,"l":17.46,"n":5,"o":17.46,"t":"2026-09-14T14:45:00Z","v":200,"vw":17.46},{"c":17.47,"h":17.47,"l":17.45,"n":6,"o":17.45,"t":"2026-09-14T15:00:00Z","v":382,"vw":17.4567},{"c":17.57,"h":17.5823,"l":17.57,"n":7,"o":17.5823,"t":"2026-09-14T15:30:00Z","v":423,"vw":17.577033},{"c":17.5554,"h":17.5554,"l":17.5554,"n":6,"o":17.5554,"t":"2026-09-14T16:00:00Z","v":141,"vw":17.5554},{"c":17.59,"h":17.6,"l":17.55,"n":20,"o":17.55,"t":"2026-09-14T16:15:00Z","v":2246,"vw":17.579484},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-09-14T16:45:00Z","v":151,"vw":17.6},{"c":17.5738,"h":17.6,"l":17.5738,"n":7,"o":17.6,"t":"2026-09-14T17:15:00Z","v":571,"vw":17.584386},{"c":17.58,"h":17.59,"l":17.58,"n":4,"o":17.59,"t":"2026-09-14T17:30:00Z","v":386,"vw":17.582604},{"c":17.6399,"h":17.6399,"l":17.6,"n":23,"o":17.6,"t":"2026-09-14T17:45:00Z","v":1307,"vw":17.616998},{"c":17.62,"h":17.62,"l":17.619,"n":14,"o":17.619,"t":"2026-09-14T18:00:00Z","v":952,"vw":17.6196},{"c":17.6094,"h":17.6094,"l":17.6094,"n":2,"o":17.6094,"t":"2026-09-14T18:15:00Z","v":572,"vw":17.6094},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-09-14T18:45:00Z","v":100,"vw":17.61},{"c":17.57,"h":17.62,"l":17.57,"n":4,"o":17.595,"t":"2026-09-14T19:00:00Z","v":899,"vw":17.583864},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-14T19:15:00Z","v":180,"vw":17.57},{"c":17.565,"h":17.57,"l":17.565,"n":3,"o":17.57,"t":"2026-09-14T19:30:00Z","v":319,"vw":17.566667},{"c":17.5607,"h":17.5607,"l":17.5607,"n":2,"o":17.5607,"t":"2026-09-14T19:45:00Z","v":149,"vw":17.5607},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-09-14T20:00:00Z","v":174,"vw":17.55},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-15T11:00:00Z","v":1000,"vw":17.55},{"c":17.5,"h":17.515,"l":17.5,"n":32,"o":17.51,"t":"2026-09-15T13:30:00Z","v":4101,"vw":17.50643},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-09-15T14:00:00Z","v":102,"vw":17.53},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-09-15T14:15:00Z","v":161,"vw":17.5},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-09-15T15:00:00Z","v":300,"vw":17.46},{"c":17.4801,"h":17.4801,"l":17.4801,"n":1,"o":17.4801,"t":"2026-09-15T15:15:00Z","v":500,"vw":17.4801},{"c":17.4888,"h":17.4888,"l":17.475,"n":3,"o":17.475,"t":"2026-09-15T15:30:00Z","v":501,"vw":17.48052},{"c":17.4981,"h":17.4981,"l":17.4981,"n":2,"o":17.4981,"t":"2026-09-15T15:45:00Z","v":503,"vw":17.4981},{"c":17.4779,"h":17.4779,"l":17.4779,"n":1,"o":17.4779,"t":"2026-09-15T17:00:00Z","v":200,"vw":17.4779},{"c":17.4601,"h":17.47,"l":17.4601,"n":3,"o":17.47,"t":"2026-09-15T17:15:00Z","v":1641,"vw":17.463813},{"c":17.45,"h":17.45,"l":17.45,"n":7,"o":17.45,"t":"2026-09-15T18:45:00Z","v":162,"vw":17.45},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-09-15T19:30:00Z","v":202,"vw":17.41},{"c":17.42,"h":17.43,"l":17.41,"n":12,"o":17.43,"t":"2026-09-15T19:45:00Z","v":2125,"vw":17.412546},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-09-15T22:30:00Z","v":204,"vw":17.41},{"c":17.525,"h":17.525,"l":17.52,"n":11,"o":17.52,"t":"2026-09-16T13:30:00Z","v":1255,"vw":17.520402},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-16T13:45:00Z","v":500,"vw":17.58},{"c":17.56,"h":17.6,"l":17.56,"n":7,"o":17.6,"t":"2026-09-16T14:00:00Z","v":1358,"vw":17.572872},{"c":17.57,"h":17.5985,"l":17.57,"n":3,"o":17.5985,"t":"2026-09-16T14:15:00Z","v":2005,"vw":17.58425},{"c":17.59,"h":17.59,"l":17.59,"n":9,"o":17.59,"t":"2026-09-16T15:00:00Z","v":664,"vw":17.59},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-16T15:30:00Z","v":101,"vw":17.6},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-16T15:45:00Z","v":100,"vw":17.59},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-16T16:45:00Z","v":115,"vw":17.59},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-09-16T17:00:00Z","v":300,"vw":17.57},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-09-16T17:15:00Z","v":140,"vw":17.55},{"c":17.5509,"h":17.5509,"l":17.5509,"n":2,"o":17.5509,"t":"2026-09-16T18:00:00Z","v":101,"vw":17.5509},{"c":17.57,"h":17.57,"l":17.5101,"n":5,"o":17.565,"t":"2026-09-16T18:15:00Z","v":583,"vw":17.550583},{"c":17.5,"h":17.515,"l":17.5,"n":12,"o":17.515,"t":"2026-09-16T18:30:00Z","v":895,"vw":17.504375},{"c":17.46,"h":17.55,"l":17.46,"n":41,"o":17.55,"t":"2026-09-16T18:45:00Z","v":1393,"vw":17.539633},{"c":17.41,"h":17.4787,"l":17.41,"n":29,"o":17.4787,"t":"2026-09-16T19:00:00Z","v":1644,"vw":17.43408},{"c":17.38,"h":17.4,"l":17.38,"n":20,"o":17.4,"t":"2026-09-16T19:15:00Z","v":2199,"vw":17.397958},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-16T19:30:00Z","v":100,"vw":17.43},{"c":17.675,"h":17.72,"l":17.675,"n":17,"o":17.68,"t":"2026-09-17T13:30:00Z","v":1470,"vw":17.706731},{"c":17.685,"h":17.72,"l":17.6802,"n":7,"o":17.71,"t":"2026-09-17T13:45:00Z","v":543,"vw":17.69508},{"c":17.72,"h":17.72,"l":17.705,"n":12,"o":17.705,"t":"2026-09-17T14:15:00Z","v":2241,"vw":17.708596},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-09-17T14:30:00Z","v":340,"vw":17.72},{"c":17.74,"h":17.74,"l":17.7072,"n":25,"o":17.72,"t":"2026-09-17T14:45:00Z","v":10156,"vw":17.721028},{"c":17.715,"h":17.72,"l":17.715,"n":7,"o":17.72,"t":"2026-09-17T15:00:00Z","v":1159,"vw":17.715563},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-09-17T15:30:00Z","v":272,"vw":17.72},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-09-17T15:45:00Z","v":274,"vw":17.72},{"c":17.74,"h":17.74,"l":17.74,"n":9,"o":17.74,"t":"2026-09-17T16:00:00Z","v":382,"vw":17.74},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-17T16:15:00Z","v":1145,"vw":17.71},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-09-17T16:45:00Z","v":100,"vw":17.725},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-09-17T17:00:00Z","v":345,"vw":17.74},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-17T17:45:00Z","v":100,"vw":17.76},{"c":17.735,"h":17.735,"l":17.735,"n":1,"o":17.735,"t":"2026-09-17T18:45:00Z","v":100,"vw":17.735},{"c":17.745,"h":17.76,"l":17.745,"n":23,"o":17.75,"t":"2026-09-17T19:15:00Z","v":4869,"vw":17.758631},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-09-17T19:45:00Z","v":300,"vw":17.76},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-17T20:15:00Z","v":500,"vw":17.78},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-17T22:15:00Z","v":140,"vw":17.79},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-18T11:30:00Z","v":282,"vw":17.79},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-18T12:30:00Z","v":424,"vw":17.8},{"c":17.82,"h":17.82,"l":17.7899,"n":9,"o":17.79,"t":"2026-09-18T13:30:00Z","v":652,"vw":17.805334},{"c":17.79,"h":17.8,"l":17.79,"n":9,"o":17.8,"t":"2026-09-18T13:45:00Z","v":1371,"vw":17.795499},{"c":17.765,"h":17.765,"l":17.765,"n":2,"o":17.765,"t":"2026-09-18T14:00:00Z","v":101,"vw":17.765},{"c":17.7044,"h":17.75,"l":17.7044,"n":10,"o":17.75,"t":"2026-09-18T14:15:00Z","v":1415,"vw":17.712149},{"c":17.6943,"h":17.71,"l":17.6943,"n":3,"o":17.71,"t":"2026-09-18T14:30:00Z","v":300,"vw":17.699714},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-18T15:45:00Z","v":422,"vw":17.72},{"c":17.7581,"h":17.7588,"l":17.7581,"n":3,"o":17.7588,"t":"2026-09-18T16:00:00Z","v":446,"vw":17.758501},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-09-18T16:30:00Z","v":202,"vw":17.74},{"c":17.75,"h":17.75,"l":17.72,"n":5,"o":17.72,"t":"2026-09-18T17:15:00Z","v":1392,"vw":17.726923},{"c":17.7851,"h":17.7851,"l":17.7851,"n":2,"o":17.7851,"t":"2026-09-18T18:15:00Z","v":225,"vw":17.7851},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-09-18T18:45:00Z","v":400,"vw":17.79},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-09-18T19:15:00Z","v":326,"vw":17.79},{"c":17.81,"h":17.81,"l":17.7907,"n":5,"o":17.7907,"t":"2026-09-18T19:45:00Z","v":474,"vw":17.80035},{"c":18.01,"h":18.01,"l":17.98,"n":32,"o":17.99,"t":"2026-09-21T13:30:00Z","v":1444,"vw":17.991914},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-09-21T13:45:00Z","v":570,"vw":18.06},{"c":18.1,"h":18.1,"l":18.075,"n":12,"o":18.075,"t":"2026-09-21T14:00:00Z","v":1372,"vw":18.090026},{"c":18.0962,"h":18.1,"l":18.0962,"n":6,"o":18.1,"t":"2026-09-21T14:15:00Z","v":1739,"vw":18.098468},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-21T14:30:00Z","v":200,"vw":18.16},{"c":18.165,"h":18.165,"l":18.165,"n":1,"o":18.165,"t":"2026-09-21T14:45:00Z","v":1000,"vw":18.165},{"c":18.18,"h":18.18,"l":18.16,"n":18,"o":18.16,"t":"2026-09-21T15:00:00Z","v":5353,"vw":18.161126},{"c":18.18,"h":18.18,"l":18.175,"n":10,"o":18.175,"t":"2026-09-21T15:15:00Z","v":2353,"vw":18.175695},{"c":18.175,"h":18.175,"l":18.175,"n":8,"o":18.175,"t":"2026-09-21T15:30:00Z","v":697,"vw":18.175},{"c":18.215,"h":18.23,"l":18.175,"n":20,"o":18.175,"t":"2026-09-21T15:45:00Z","v":1880,"vw":18.202095},{"c":18.2499,"h":18.2499,"l":18.23,"n":3,"o":18.23,"t":"2026-09-21T16:00:00Z","v":378,"vw":18.235279},{"c":18.23,"h":18.235,"l":18.23,"n":14,"o":18.235,"t":"2026-09-21T16:15:00Z","v":1568,"vw":18.230357},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-09-21T16:30:00Z","v":121,"vw":18.25},{"c":18.24,"h":18.241,"l":18.24,"n":13,"o":18.241,"t":"2026-09-21T17:00:00Z","v":934,"vw":18.24018},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-21T17:15:00Z","v":135,"vw":18.25},{"c":18.2401,"h":18.25,"l":18.24,"n":6,"o":18.25,"t":"2026-09-21T17:30:00Z","v":1306,"vw":18.240819},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-09-21T18:00:00Z","v":511,"vw":18.24},{"c":18.26,"h":18.265,"l":18.26,"n":4,"o":18.265,"t":"2026-09-21T18:15:00Z","v":361,"vw":18.262786},{"c":18.28,"h":18.28,"l":18.27,"n":7,"o":18.27,"t":"2026-09-21T18:30:00Z","v":506,"vw":18.273268},{"c":18.2951,"h":18.2951,"l":18.285,"n":7,"o":18.29,"t":"2026-09-21T18:45:00Z","v":546,"vw":18.290666},{"c":18.3378,"h":18.3378,"l":18.3,"n":3,"o":18.3,"t":"2026-09-21T19:15:00Z","v":545,"vw":18.317579},{"c":18.33,"h":18.33,"l":18.31,"n":5,"o":18.31,"t":"2026-09-21T19:30:00Z","v":307,"vw":18.316667},{"c":18.31,"h":18.3226,"l":18.31,"n":6,"o":18.32,"t":"2026-09-21T19:45:00Z","v":1815,"vw":18.319307},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-21T20:30:00Z","v":105,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-09-22T13:15:00Z","v":167,"vw":18.34},{"c":18.375,"h":18.375,"l":18.36,"n":52,"o":18.36,"t":"2026-09-22T13:30:00Z","v":5942,"vw":18.366408},{"c":18.365,"h":18.37,"l":18.365,"n":19,"o":18.37,"t":"2026-09-22T13:45:00Z","v":1437,"vw":18.369628},{"c":18.36,"h":18.37,"l":18.36,"n":17,"o":18.37,"t":"2026-09-22T14:00:00Z","v":2160,"vw":18.364921},{"c":18.3999,"h":18.3999,"l":18.3801,"n":7,"o":18.3801,"t":"2026-09-22T14:15:00Z","v":565,"vw":18.39198},{"c":18.42,"h":18.42,"l":18.36,"n":19,"o":18.3817,"t":"2026-09-22T14:30:00Z","v":3439,"vw":18.403746},{"c":18.41,"h":18.41,"l":18.41,"n":7,"o":18.41,"t":"2026-09-22T14:45:00Z","v":123,"vw":18.41},{"c":18.36,"h":18.39,"l":18.36,"n":10,"o":18.39,"t":"2026-09-22T15:00:00Z","v":720,"vw":18.38139},{"c":18.3821,"h":18.42,"l":18.3821,"n":22,"o":18.4199,"t":"2026-09-22T15:15:00Z","v":3553,"vw":18.412654},{"c":18.4,"h":18.4006,"l":18.4,"n":8,"o":18.4,"t":"2026-09-22T15:30:00Z","v":540,"vw":18.400333},{"c":18.3843,"h":18.3843,"l":18.3843,"n":3,"o":18.3843,"t":"2026-09-22T16:15:00Z","v":298,"vw":18.3843},{"c":18.38,"h":18.385,"l":18.38,"n":3,"o":18.385,"t":"2026-09-22T16:30:00Z","v":211,"vw":18.3825},{"c":18.3802,"h":18.3802,"l":18.3802,"n":1,"o":18.3802,"t":"2026-09-22T17:15:00Z","v":225,"vw":18.3802},{"c":18.385,"h":18.385,"l":18.385,"n":4,"o":18.385,"t":"2026-09-22T17:30:00Z","v":3434,"vw":18.385},{"c":18.43,"h":18.43,"l":18.38,"n":26,"o":18.38,"t":"2026-09-22T17:45:00Z","v":7030,"vw":18.416049},{"c":18.42,"h":18.4299,"l":18.41,"n":6,"o":18.41,"t":"2026-09-22T18:00:00Z","v":1191,"vw":18.417676},{"c":18.425,"h":18.425,"l":18.425,"n":4,"o":18.425,"t":"2026-09-22T18:30:00Z","v":395,"vw":18.425},{"c":18.43,"h":18.43,"l":18.42,"n":9,"o":18.42,"t":"2026-09-22T18:45:00Z","v":427,"vw":18.424545},{"c":18.445,"h":18.445,"l":18.445,"n":3,"o":18.445,"t":"2026-09-22T19:30:00Z","v":4864,"vw":18.445},{"c":18.445,"h":18.45,"l":18.44,"n":25,"o":18.44,"t":"2026-09-22T19:45:00Z","v":3036,"vw":18.445618},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-09-22T20:00:00Z","v":293,"vw":18.45},{"c":18.39,"h":18.41,"l":18.39,"n":23,"o":18.41,"t":"2026-09-23T13:30:00Z","v":4035,"vw":18.408981},{"c":18.3956,"h":18.4,"l":18.375,"n":16,"o":18.4,"t":"2026-09-23T13:45:00Z","v":2108,"vw":18.397555},{"c":18.285,"h":18.285,"l":18.285,"n":1,"o":18.285,"t":"2026-09-23T14:00:00Z","v":200,"vw":18.285},{"c":18.25,"h":18.26,"l":18.25,"n":7,"o":18.26,"t":"2026-09-23T14:15:00Z","v":348,"vw":18.256667},{"c":18.29,"h":18.29,"l":18.2808,"n":3,"o":18.2808,"t":"2026-09-23T14:30:00Z","v":600,"vw":18.288467},{"c":18.3511,"h":18.3511,"l":18.3511,"n":1,"o":18.3511,"t":"2026-09-23T14:45:00Z","v":100,"vw":18.3511},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-09-23T15:15:00Z","v":346,"vw":18.35},{"c":18.315,"h":18.315,"l":18.315,"n":1,"o":18.315,"t":"2026-09-23T15:45:00Z","v":100,"vw":18.315},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-23T16:15:00Z","v":1000,"vw":18.31},{"c":18.31,"h":18.31,"l":18.31,"n":3,"o":18.31,"t":"2026-09-23T16:30:00Z","v":201,"vw":18.31},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-09-23T16:45:00Z","v":101,"vw":18.29},{"c":18.27,"h":18.27,"l":18.26,"n":4,"o":18.26,"t":"2026-09-23T17:30:00Z","v":2225,"vw":18.260902},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-09-23T19:00:00Z","v":110,"vw":18.33},{"c":18.315,"h":18.32,"l":18.29,"n":10,"o":18.32,"t":"2026-09-23T19:45:00Z","v":1401,"vw":18.314893},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-09-23T20:00:00Z","v":184,"vw":18.31},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-23T20:45:00Z","v":272,"vw":18.39},{"c":18.2,"h":18.21,"l":18.2,"n":19,"o":18.21,"t":"2026-09-24T13:30:00Z","v":510,"vw":18.203404},{"c":18.23,"h":18.23,"l":18.2,"n":14,"o":18.2,"t":"2026-09-24T13:45:00Z","v":1601,"vw":18.21419},{"c":18.22,"h":18.22,"l":18.19,"n":9,"o":18.2,"t":"2026-09-24T14:00:00Z","v":2538,"vw":18.193268},{"c":18.2156,"h":18.22,"l":18.2156,"n":8,"o":18.22,"t":"2026-09-24T14:45:00Z","v":974,"vw":18.216509},{"c":18.1901,"h":18.1901,"l":18.19,"n":6,"o":18.19,"t":"2026-09-24T15:00:00Z","v":220,"vw":18.19005},{"c":18.205,"h":18.21,"l":18.19,"n":22,"o":18.205,"t":"2026-09-24T15:45:00Z","v":11383,"vw":18.203467},{"c":18.21,"h":18.21,"l":18.21,"n":12,"o":18.21,"t":"2026-09-24T16:00:00Z","v":815,"vw":18.21},{"c":18.295,"h":18.295,"l":18.29,"n":2,"o":18.29,"t":"2026-09-24T16:15:00Z","v":400,"vw":18.29375},{"c":18.3536,"h":18.3536,"l":18.3034,"n":4,"o":18.3034,"t":"2026-09-24T16:30:00Z","v":347,"vw":18.332501},{"c":18.349,"h":18.349,"l":18.325,"n":7,"o":18.3361,"t":"2026-09-24T16:45:00Z","v":2234,"vw":18.336958},{"c":18.2752,"h":18.3,"l":18.2752,"n":3,"o":18.3,"t":"2026-09-24T17:30:00Z","v":414,"vw":18.281416},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-09-24T18:00:00Z","v":164,"vw":18.28},{"c":18.3,"h":18.3,"l":18.3,"n":6,"o":18.3,"t":"2026-09-24T18:15:00Z","v":2200,"vw":18.3},{"c":18.32,"h":18.35,"l":18.32,"n":34,"o":18.32,"t":"2026-09-24T19:00:00Z","v":10205,"vw":18.334509},{"c":18.34,"h":18.35,"l":18.28,"n":21,"o":18.31,"t":"2026-09-24T19:15:00Z","v":7668,"vw":18.308327},{"c":18.3499,"h":18.3499,"l":18.315,"n":2,"o":18.315,"t":"2026-09-24T19:30:00Z","v":1000,"vw":18.31849},{"c":18.34,"h":18.34,"l":18.29,"n":8,"o":18.29,"t":"2026-09-24T19:45:00Z","v":1072,"vw":18.313729},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-25T11:00:00Z","v":250,"vw":18.52},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-25T13:00:00Z","v":263,"vw":18.33},{"c":18.3909,"h":18.3909,"l":18.39,"n":19,"o":18.39,"t":"2026-09-25T13:30:00Z","v":1437,"vw":18.39007},{"c":18.36,"h":18.3928,"l":18.36,"n":5,"o":18.3928,"t":"2026-09-25T13:45:00Z","v":272,"vw":18.37451},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-09-25T14:00:00Z","v":652,"vw":18.36},{"c":18.34,"h":18.34,"l":18.34,"n":4,"o":18.34,"t":"2026-09-25T14:15:00Z","v":112,"vw":18.34},{"c":18.37,"h":18.37,"l":18.34,"n":8,"o":18.35,"t":"2026-09-25T14:45:00Z","v":1291,"vw":18.349464},{"c":18.38,"h":18.38,"l":18.355,"n":3,"o":18.355,"t":"2026-09-25T15:15:00Z","v":450,"vw":18.365892},{"c":18.335,"h":18.335,"l":18.3001,"n":16,"o":18.3001,"t":"2026-09-25T15:45:00Z","v":1244,"vw":18.313733},{"c":18.39,"h":18.4,"l":18.37,"n":9,"o":18.39,"t":"2026-09-25T16:00:00Z","v":1427,"vw":18.393214},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-09-25T16:15:00Z","v":400,"vw":18.38},{"c":18.3979,"h":18.3979,"l":18.3979,"n":1,"o":18.3979,"t":"2026-09-25T16:30:00Z","v":100,"vw":18.3979},{"c":18.3999,"h":18.4,"l":18.3999,"n":4,"o":18.4,"t":"2026-09-25T16:45:00Z","v":472,"vw":18.39995},{"c":18.3851,"h":18.4,"l":18.3851,"n":2,"o":18.4,"t":"2026-09-25T17:00:00Z","v":298,"vw":18.395},{"c":18.39,"h":18.395,"l":18.39,"n":6,"o":18.395,"t":"2026-09-25T18:00:00Z","v":556,"vw":18.393172},{"c":18.39,"h":18.4,"l":18.39,"n":12,"o":18.4,"t":"2026-09-25T18:15:00Z","v":1087,"vw":18.399014},{"c":18.3999,"h":18.4,"l":18.3999,"n":2,"o":18.4,"t":"2026-09-25T18:30:00Z","v":544,"vw":18.39995},{"c":18.395,"h":18.4,"l":18.395,"n":4,"o":18.4,"t":"2026-09-25T19:00:00Z","v":3315,"vw":18.399849},{"c":18.391,"h":18.391,"l":18.391,"n":3,"o":18.391,"t":"2026-09-25T19:30:00Z","v":323,"vw":18.391},{"c":18.395,"h":18.4,"l":18.395,"n":31,"o":18.399,"t":"2026-09-25T19:45:00Z","v":7475,"vw":18.398897},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-09-25T20:00:00Z","v":121,"vw":18.4},{"c":18.3,"h":18.32,"l":18.3,"n":44,"o":18.32,"t":"2026-09-28T13:30:00Z","v":1687,"vw":18.311729},{"c":18.245,"h":18.27,"l":18.245,"n":11,"o":18.27,"t":"2026-09-28T13:45:00Z","v":1162,"vw":18.263512},{"c":18.2,"h":18.2899,"l":18.19,"n":18,"o":18.2899,"t":"2026-09-28T14:00:00Z","v":1530,"vw":18.227962},{"c":18.2211,"h":18.24,"l":18.19,"n":16,"o":18.2,"t":"2026-09-28T14:15:00Z","v":1887,"vw":18.207282},{"c":18.16,"h":18.22,"l":18.16,"n":43,"o":18.22,"t":"2026-09-28T14:30:00Z","v":3308,"vw":18.199972},{"c":18.11,"h":18.13,"l":18.11,"n":17,"o":18.13,"t":"2026-09-28T14:45:00Z","v":1936,"vw":18.125294},{"c":18.15,"h":18.18,"l":18.13,"n":11,"o":18.16,"t":"2026-09-28T15:00:00Z","v":1162,"vw":18.159191},{"c":18.1999,"h":18.1999,"l":18.15,"n":10,"o":18.165,"t":"2026-09-28T15:15:00Z","v":1803,"vw":18.168315},{"c":18.15,"h":18.19,"l":18.15,"n":8,"o":18.19,"t":"2026-09-28T15:30:00Z","v":1154,"vw":18.17333},{"c":18.21,"h":18.21,"l":18.199,"n":6,"o":18.199,"t":"2026-09-28T16:00:00Z","v":470,"vw":18.204968},{"c":18.2999,"h":18.3,"l":18.2881,"n":5,"o":18.2881,"t":"2026-09-28T16:15:00Z","v":686,"vw":18.291746},{"c":18.2998,"h":18.2998,"l":18.2998,"n":2,"o":18.2998,"t":"2026-09-28T16:30:00Z","v":250,"vw":18.2998},{"c":18.249,"h":18.249,"l":18.21,"n":3,"o":18.21,"t":"2026-09-28T17:00:00Z","v":502,"vw":18.218228},{"c":18.269,"h":18.27,"l":18.269,"n":4,"o":18.27,"t":"2026-09-28T17:45:00Z","v":338,"vw":18.269379},{"c":18.27,"h":18.27,"l":18.27,"n":10,"o":18.27,"t":"2026-09-28T18:00:00Z","v":654,"vw":18.27},{"c":18.2594,"h":18.26,"l":18.2594,"n":11,"o":18.2594,"t":"2026-09-28T18:30:00Z","v":4182,"vw":18.2597},{"c":18.24,"h":18.278,"l":18.239,"n":9,"o":18.278,"t":"2026-09-28T19:00:00Z","v":1270,"vw":18.246208},{"c":18.2,"h":18.21,"l":18.2,"n":24,"o":18.21,"t":"2026-09-28T19:45:00Z","v":2513,"vw":18.201835},{"c":18.2901,"h":18.49,"l":18.29,"n":33,"o":18.48,"t":"2026-09-29T13:30:00Z","v":3206,"vw":18.401029},{"c":18.2,"h":18.29,"l":18.2,"n":9,"o":18.29,"t":"2026-09-29T13:45:00Z","v":335,"vw":18.253855},{"c":18.33,"h":18.33,"l":18.2,"n":22,"o":18.33,"t":"2026-09-29T14:00:00Z","v":2200,"vw":18.299546},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-09-29T14:15:00Z","v":103,"vw":18.4},{"c":18.315,"h":18.315,"l":18.315,"n":1,"o":18.315,"t":"2026-09-29T14:45:00Z","v":1000,"vw":18.315},{"c":18.295,"h":18.295,"l":18.285,"n":4,"o":18.285,"t":"2026-09-29T15:00:00Z","v":800,"vw":18.288137},{"c":18.295,"h":18.3299,"l":18.295,"n":4,"o":18.3299,"t":"2026-09-29T15:15:00Z","v":303,"vw":18.3069},{"c":18.3,"h":18.326,"l":18.295,"n":13,"o":18.295,"t":"2026-09-29T15:30:00Z","v":1330,"vw":18.304001},{"c":18.32,"h":18.32,"l":18.32,"n":8,"o":18.32,"t":"2026-09-29T15:45:00Z","v":1637,"vw":18.32},{"c":18.32,"h":18.32,"l":18.295,"n":9,"o":18.295,"t":"2026-09-29T16:15:00Z","v":1072,"vw":18.314444},{"c":18.32,"h":18.33,"l":18.295,"n":16,"o":18.2951,"t":"2026-09-29T16:30:00Z","v":2356,"vw":18.315725},{"c":18.2601,"h":18.2601,"l":18.2601,"n":2,"o":18.2601,"t":"2026-09-29T17:15:00Z","v":221,"vw":18.2601},{"c":18.295,"h":18.317,"l":18.29,"n":10,"o":18.31,"t":"2026-09-29T17:30:00Z","v":774,"vw":18.301942},{"c":18.3,"h":18.32,"l":18.3,"n":16,"o":18.3,"t":"2026-09-29T17:45:00Z","v":1419,"vw":18.301429},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-09-29T18:00:00Z","v":218,"vw":18.33},{"c":18.3,"h":18.33,"l":18.3,"n":8,"o":18.32,"t":"2026-09-29T18:15:00Z","v":934,"vw":18.318998},{"c":18.285,"h":18.3299,"l":18.285,"n":2,"o":18.3299,"t":"2026-09-29T18:45:00Z","v":1200,"vw":18.326158},{"c":18.3,"h":18.3,"l":18.28,"n":4,"o":18.3,"t":"2026-09-29T19:00:00Z","v":1205,"vw":18.296299},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-29T19:15:00Z","v":111,"vw":18.3},{"c":18.3288,"h":18.3288,"l":18.29,"n":10,"o":18.3,"t":"2026-09-29T19:30:00Z","v":1106,"vw":18.296433},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-09-29T19:45:00Z","v":301,"vw":18.32},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-09-29T20:00:00Z","v":183,"vw":18.33},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-09-30T08:00:00Z","v":534,"vw":18.28},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-30T13:15:00Z","v":597,"vw":18.4},{"c":18.31,"h":18.37,"l":18.285,"n":29,"o":18.3,"t":"2026-09-30T13:30:00Z","v":2476,"vw":18.334062},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-30T13:45:00Z","v":146,"vw":18.3},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-09-30T14:00:00Z","v":225,"vw":18.34},{"c":18.35,"h":18.3699,"l":18.345,"n":16,"o":18.345,"t":"2026-09-30T14:15:00Z","v":1657,"vw":18.349689},{"c":18.32,"h":18.34,"l":18.32,"n":8,"o":18.34,"t":"2026-09-30T14:30:00Z","v":2822,"vw":18.321852},{"c":18.38,"h":18.38,"l":18.38,"n":8,"o":18.38,"t":"2026-09-30T14:45:00Z","v":570,"vw":18.38},{"c":18.36,"h":18.38,"l":18.35,"n":25,"o":18.38,"t":"2026-09-30T15:00:00Z","v":3054,"vw":18.360988},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-30T15:15:00Z","v":100,"vw":18.37},{"c":18.38,"h":18.4,"l":18.3601,"n":15,"o":18.39,"t":"2026-09-30T15:30:00Z","v":2049,"vw":18.382796},{"c":18.4,"h":18.4,"l":18.36,"n":13,"o":18.38,"t":"2026-09-30T15:45:00Z","v":1580,"vw":18.38015},{"c":18.38,"h":18.385,"l":18.38,"n":9,"o":18.385,"t":"2026-09-30T16:00:00Z","v":1556,"vw":18.384649},{"c":18.365,"h":18.38,"l":18.36,"n":9,"o":18.36,"t":"2026-09-30T16:15:00Z","v":870,"vw":18.365768},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-30T16:45:00Z","v":502,"vw":18.35},{"c":18.37,"h":18.38,"l":18.37,"n":8,"o":18.37,"t":"2026-09-30T17:00:00Z","v":710,"vw":18.3748},{"c":18.3499,"h":18.35,"l":18.34,"n":24,"o":18.35,"t":"2026-09-30T17:15:00Z","v":1168,"vw":18.346655},{"c":18.34,"h":18.35,"l":18.32,"n":36,"o":18.345,"t":"2026-09-30T17:30:00Z","v":2144,"vw":18.339352},{"c":18.38,"h":18.38,"l":18.3699,"n":21,"o":18.37,"t":"2026-09-30T17:45:00Z","v":4749,"vw":18.374526},{"c":18.3799,"h":18.38,"l":18.376,"n":3,"o":18.376,"t":"2026-09-30T18:00:00Z","v":700,"vw":18.379386},{"c":18.35,"h":18.36,"l":18.35,"n":16,"o":18.36,"t":"2026-09-30T18:15:00Z","v":2501,"vw":18.359477},{"c":18.36,"h":18.36,"l":18.35,"n":10,"o":18.35,"t":"2026-09-30T18:30:00Z","v":713,"vw":18.358},{"c":18.345,"h":18.355,"l":18.34,"n":18,"o":18.355,"t":"2026-09-30T18:45:00Z","v":1374,"vw":18.34375},{"c":18.36,"h":18.36,"l":18.34,"n":12,"o":18.34,"t":"2026-09-30T19:00:00Z","v":12400,"vw":18.346965},{"c":18.36,"h":18.36,"l":18.3599,"n":12,"o":18.3599,"t":"2026-09-30T19:15:00Z","v":4200,"vw":18.35995},{"c":18.3548,"h":18.3548,"l":18.3548,"n":1,"o":18.3548,"t":"2026-09-30T19:30:00Z","v":100,"vw":18.3548},{"c":18.32,"h":18.369,"l":18.316,"n":37,"o":18.359,"t":"2026-09-30T19:45:00Z","v":3248,"vw":18.334646},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-30T20:00:00Z","v":144,"vw":18.3},{"c":18.23,"h":18.23,"l":18.23,"n":10,"o":18.23,"t":"2026-09-30T21:00:00Z","v":185,"vw":18.23},{"c":18.2,"h":18.2,"l":18.165,"n":15,"o":18.17,"t":"2026-10-01T11:00:00Z","v":1324,"vw":18.179957},{"c":18.01,"h":18.08,"l":17.9,"n":54,"o":18.08,"t":"2026-10-01T13:30:00Z","v":2268,"vw":17.991495},{"c":17.97,"h":18.01,"l":17.97,"n":12,"o":18.01,"t":"2026-10-01T13:45:00Z","v":1436,"vw":17.980529},{"c":17.93,"h":17.9799,"l":17.92,"n":22,"o":17.9799,"t":"2026-10-01T14:00:00Z","v":1973,"vw":17.94918},{"c":17.94,"h":17.94,"l":17.94,"n":4,"o":17.94,"t":"2026-10-01T14:15:00Z","v":128,"vw":17.94},{"c":17.97,"h":17.97,"l":17.925,"n":13,"o":17.925,"t":"2026-10-01T14:30:00Z","v":2317,"vw":17.932963},{"c":17.94,"h":17.96,"l":17.94,"n":12,"o":17.94,"t":"2026-10-01T14:45:00Z","v":621,"vw":17.944},{"c":17.89,"h":17.91,"l":17.89,"n":27,"o":17.91,"t":"2026-10-01T15:00:00Z","v":1999,"vw":17.902546},{"c":17.94,"h":17.94,"l":17.93,"n":4,"o":17.93,"t":"2026-10-01T15:15:00Z","v":502,"vw":17.933888},{"c":17.9,"h":17.92,"l":17.9,"n":18,"o":17.91,"t":"2026-10-01T15:30:00Z","v":876,"vw":17.909575},{"c":17.9,"h":17.91,"l":17.9,"n":5,"o":17.9,"t":"2026-10-01T15:45:00Z","v":479,"vw":17.903584},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-01T16:15:00Z","v":500,"vw":17.93},{"c":17.935,"h":17.944,"l":17.935,"n":7,"o":17.944,"t":"2026-10-01T16:30:00Z","v":946,"vw":17.937217},{"c":17.92,"h":17.94,"l":17.92,"n":4,"o":17.94,"t":"2026-10-01T16:45:00Z","v":305,"vw":17.926842},{"c":17.925,"h":17.95,"l":17.925,"n":5,"o":17.931,"t":"2026-10-01T17:00:00Z","v":565,"vw":17.933394},{"c":18,"h":18,"l":17.93,"n":12,"o":17.93,"t":"2026-10-01T17:15:00Z","v":1617,"vw":17.94608},{"c":18.01,"h":18.01,"l":18,"n":4,"o":18,"t":"2026-10-01T17:30:00Z","v":214,"vw":18.005},{"c":18.025,"h":18.04,"l":18.025,"n":6,"o":18.04,"t":"2026-10-01T17:45:00Z","v":288,"vw":18.0325},{"c":18.01,"h":18.01,"l":17.985,"n":2,"o":17.985,"t":"2026-10-01T18:15:00Z","v":211,"vw":17.996848},{"c":18.03,"h":18.03,"l":18.0199,"n":5,"o":18.0199,"t":"2026-10-01T19:00:00Z","v":2340,"vw":18.027272},{"c":18.03,"h":18.03,"l":18,"n":7,"o":18,"t":"2026-10-01T19:15:00Z","v":2447,"vw":18.003659},{"c":18.01,"h":18.01,"l":18,"n":2,"o":18,"t":"2026-10-01T19:30:00Z","v":4634,"vw":18.007842},{"c":18,"h":18.039,"l":18,"n":41,"o":18.02,"t":"2026-10-01T19:45:00Z","v":4647,"vw":18.015334},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-02T13:15:00Z","v":100,"vw":18.15},{"c":18.19,"h":18.2,"l":18.16,"n":45,"o":18.19,"t":"2026-10-02T13:30:00Z","v":1320,"vw":18.183687},{"c":18.205,"h":18.205,"l":18.19,"n":15,"o":18.2,"t":"2026-10-02T13:45:00Z","v":1534,"vw":18.201218},{"c":18.25,"h":18.25,"l":18.1716,"n":7,"o":18.1716,"t":"2026-10-02T14:00:00Z","v":4930,"vw":18.226279},{"c":18.245,"h":18.25,"l":18.24,"n":10,"o":18.25,"t":"2026-10-02T14:15:00Z","v":889,"vw":18.246139},{"c":18.25,"h":18.25,"l":18.23,"n":19,"o":18.23,"t":"2026-10-02T14:30:00Z","v":996,"vw":18.240212},{"c":18.22,"h":18.24,"l":18.215,"n":22,"o":18.24,"t":"2026-10-02T14:45:00Z","v":1766,"vw":18.22869},{"c":18.185,"h":18.215,"l":18.185,"n":6,"o":18.215,"t":"2026-10-02T15:00:00Z","v":596,"vw":18.203197},{"c":18.1667,"h":18.185,"l":18.15,"n":54,"o":18.18,"t":"2026-10-02T15:15:00Z","v":6391,"vw":18.160239},{"c":18.18,"h":18.18,"l":18.15,"n":10,"o":18.16,"t":"2026-10-02T15:30:00Z","v":786,"vw":18.164466},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-02T15:45:00Z","v":396,"vw":18.19},{"c":18.195,"h":18.195,"l":18.195,"n":1,"o":18.195,"t":"2026-10-02T16:00:00Z","v":100,"vw":18.195},{"c":18.175,"h":18.19,"l":18.17,"n":33,"o":18.19,"t":"2026-10-02T16:15:00Z","v":5144,"vw":18.177296},{"c":18.1899,"h":18.19,"l":18.175,"n":13,"o":18.18,"t":"2026-10-02T16:30:00Z","v":2456,"vw":18.181038},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-02T16:45:00Z","v":237,"vw":18.18},{"c":18.185,"h":18.185,"l":18.185,"n":1,"o":18.185,"t":"2026-10-02T17:00:00Z","v":180,"vw":18.185},{"c":18.18,"h":18.185,"l":18.18,"n":6,"o":18.185,"t":"2026-10-02T17:15:00Z","v":433,"vw":18.181667},{"c":18.175,"h":18.18,"l":18.17,"n":11,"o":18.175,"t":"2026-10-02T17:30:00Z","v":1353,"vw":18.173234},{"c":18.175,"h":18.175,"l":18.175,"n":3,"o":18.175,"t":"2026-10-02T17:45:00Z","v":108,"vw":18.175},{"c":18.16,"h":18.18,"l":18.16,"n":25,"o":18.175,"t":"2026-10-02T18:15:00Z","v":2933,"vw":18.166098},{"c":18.18,"h":18.18,"l":18.18,"n":16,"o":18.18,"t":"2026-10-02T18:30:00Z","v":1455,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-02T18:45:00Z","v":167,"vw":18.18},{"c":18.2,"h":18.2,"l":18.19,"n":13,"o":18.195,"t":"2026-10-02T19:00:00Z","v":1227,"vw":18.194662},{"c":18.195,"h":18.195,"l":18.195,"n":3,"o":18.195,"t":"2026-10-02T19:30:00Z","v":507,"vw":18.195},{"c":18.2,"h":18.2,"l":18.19,"n":9,"o":18.195,"t":"2026-10-02T19:45:00Z","v":897,"vw":18.192817},{"c":18.1281,"h":18.1281,"l":18.11,"n":7,"o":18.11,"t":"2026-10-05T11:00:00Z","v":442,"vw":18.11905},{"c":18.1702,"h":18.22,"l":18.1702,"n":56,"o":18.19,"t":"2026-10-05T13:30:00Z","v":1658,"vw":18.193204},{"c":18.2,"h":18.224,"l":18.2,"n":12,"o":18.224,"t":"2026-10-05T13:45:00Z","v":602,"vw":18.2184},{"c":18.19,"h":18.2599,"l":18.19,"n":21,"o":18.21,"t":"2026-10-05T14:00:00Z","v":2585,"vw":18.235501},{"c":18.2825,"h":18.29,"l":18.235,"n":23,"o":18.25,"t":"2026-10-05T14:45:00Z","v":5058,"vw":18.25869},{"c":18.27,"h":18.2797,"l":18.2401,"n":18,"o":18.2797,"t":"2026-10-05T15:00:00Z","v":6906,"vw":18.253388},{"c":18.275,"h":18.28,"l":18.25,"n":11,"o":18.28,"t":"2026-10-05T15:15:00Z","v":2078,"vw":18.256667},{"c":18.27,"h":18.27,"l":18.25,"n":11,"o":18.27,"t":"2026-10-05T15:30:00Z","v":1983,"vw":18.262223},{"c":18.26,"h":18.26,"l":18.255,"n":4,"o":18.26,"t":"2026-10-05T15:45:00Z","v":980,"vw":18.256757},{"c":18.255,"h":18.255,"l":18.24,"n":5,"o":18.255,"t":"2026-10-05T16:00:00Z","v":522,"vw":18.249272},{"c":18.23,"h":18.24,"l":18.23,"n":2,"o":18.24,"t":"2026-10-05T16:15:00Z","v":679,"vw":18.232636},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-05T16:30:00Z","v":600,"vw":18.25},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-05T17:15:00Z","v":122,"vw":18.28},{"c":18.2795,"h":18.28,"l":18.2795,"n":2,"o":18.28,"t":"2026-10-05T17:30:00Z","v":200,"vw":18.27975},{"c":18.2604,"h":18.28,"l":18.2604,"n":6,"o":18.28,"t":"2026-10-05T18:00:00Z","v":375,"vw":18.271052},{"c":18.297,"h":18.297,"l":18.297,"n":2,"o":18.297,"t":"2026-10-05T18:15:00Z","v":201,"vw":18.297},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-05T18:30:00Z","v":300,"vw":18.3},{"c":18.33,"h":18.33,"l":18.3,"n":28,"o":18.3,"t":"2026-10-05T19:00:00Z","v":10344,"vw":18.300942},{"c":18.33,"h":18.34,"l":18.33,"n":5,"o":18.34,"t":"2026-10-05T19:15:00Z","v":320,"vw":18.335},{"c":18.3158,"h":18.345,"l":18.31,"n":46,"o":18.345,"t":"2026-10-05T19:30:00Z","v":12772,"vw":18.339842},{"c":18.33,"h":18.35,"l":18.32,"n":17,"o":18.33,"t":"2026-10-05T19:45:00Z","v":2149,"vw":18.331349},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-06T11:15:00Z","v":100,"vw":18.3},{"c":18.34,"h":18.39,"l":18.34,"n":35,"o":18.39,"t":"2026-10-06T13:30:00Z","v":505,"vw":18.367315},{"c":18.355,"h":18.355,"l":18.355,"n":3,"o":18.355,"t":"2026-10-06T13:45:00Z","v":192,"vw":18.355},{"c":18.375,"h":18.375,"l":18.352,"n":5,"o":18.352,"t":"2026-10-06T14:15:00Z","v":401,"vw":18.3635},{"c":18.37,"h":18.38,"l":18.35,"n":9,"o":18.35,"t":"2026-10-06T14:30:00Z","v":3303,"vw":18.362918},{"c":18.375,"h":18.375,"l":18.375,"n":3,"o":18.375,"t":"2026-10-06T14:45:00Z","v":126,"vw":18.375},{"c":18.4,"h":18.4,"l":18.38,"n":14,"o":18.3883,"t":"2026-10-06T15:15:00Z","v":1523,"vw":18.387275},{"c":18.3805,"h":18.3805,"l":18.3805,"n":2,"o":18.3805,"t":"2026-10-06T15:45:00Z","v":235,"vw":18.3805},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-10-06T16:00:00Z","v":106,"vw":18.39},{"c":18.3801,"h":18.3801,"l":18.3801,"n":2,"o":18.3801,"t":"2026-10-06T16:15:00Z","v":201,"vw":18.3801},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-06T16:30:00Z","v":200,"vw":18.39},{"c":18.385,"h":18.39,"l":18.38,"n":19,"o":18.385,"t":"2026-10-06T17:00:00Z","v":5728,"vw":18.384537},{"c":18.385,"h":18.39,"l":18.385,"n":55,"o":18.385,"t":"2026-10-06T17:15:00Z","v":4183,"vw":18.385132},{"c":18.37,"h":18.4,"l":18.37,"n":19,"o":18.385,"t":"2026-10-06T17:30:00Z","v":23466,"vw":18.370773},{"c":18.3501,"h":18.3501,"l":18.3501,"n":1,"o":18.3501,"t":"2026-10-06T17:45:00Z","v":400,"vw":18.3501},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-06T18:00:00Z","v":165,"vw":18.38},{"c":18.38,"h":18.38,"l":18.35,"n":7,"o":18.375,"t":"2026-10-06T18:30:00Z","v":1145,"vw":18.364522},{"c":18.37,"h":18.4,"l":18.37,"n":6,"o":18.4,"t":"2026-10-06T19:00:00Z","v":758,"vw":18.375909},{"c":18.375,"h":18.375,"l":18.375,"n":3,"o":18.375,"t":"2026-10-06T19:15:00Z","v":201,"vw":18.375},{"c":18.39,"h":18.39,"l":18.35,"n":24,"o":18.375,"t":"2026-10-06T19:30:00Z","v":13174,"vw":18.355031},{"c":18.37,"h":18.38,"l":18.36,"n":24,"o":18.38,"t":"2026-10-06T19:45:00Z","v":2231,"vw":18.363686},{"c":18.25,"h":18.275,"l":18.25,"n":39,"o":18.27,"t":"2026-10-07T13:30:00Z","v":1407,"vw":18.266331},{"c":18.2,"h":18.22,"l":18.2,"n":5,"o":18.22,"t":"2026-10-07T13:45:00Z","v":1104,"vw":18.218182},{"c":18.21,"h":18.2283,"l":18.21,"n":5,"o":18.2283,"t":"2026-10-07T14:15:00Z","v":266,"vw":18.217702},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-07T15:00:00Z","v":100,"vw":18.24},{"c":18.27,"h":18.279,"l":18.22,"n":8,"o":18.279,"t":"2026-10-07T15:15:00Z","v":2796,"vw":18.230274},{"c":18.2899,"h":18.2899,"l":18.2899,"n":3,"o":18.2899,"t":"2026-10-07T16:15:00Z","v":547,"vw":18.2899},{"c":18.265,"h":18.28,"l":18.265,"n":4,"o":18.28,"t":"2026-10-07T16:45:00Z","v":450,"vw":18.271977},{"c":18.265,"h":18.265,"l":18.265,"n":1,"o":18.265,"t":"2026-10-07T17:00:00Z","v":821,"vw":18.265},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-07T18:00:00Z","v":200,"vw":18.3},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-07T18:45:00Z","v":103,"vw":18.31},{"c":18.295,"h":18.295,"l":18.295,"n":5,"o":18.295,"t":"2026-10-07T19:00:00Z","v":138,"vw":18.295},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-07T19:15:00Z","v":200,"vw":18.3},{"c":18.315,"h":18.3201,"l":18.315,"n":3,"o":18.3201,"t":"2026-10-07T19:45:00Z","v":1501,"vw":18.3184},{"c":18.33,"h":18.33,"l":18.33,"n":7,"o":18.33,"t":"2026-10-07T20:00:00Z","v":133,"vw":18.33},{"c":18.18,"h":18.3,"l":18.18,"n":39,"o":18.23,"t":"2026-10-08T13:30:00Z","v":3479,"vw":18.243435},{"c":18.205,"h":18.205,"l":18.205,"n":1,"o":18.205,"t":"2026-10-08T13:45:00Z","v":109,"vw":18.205},{"c":18.26,"h":18.26,"l":18.2,"n":15,"o":18.26,"t":"2026-10-08T14:15:00Z","v":3748,"vw":18.254036},{"c":18.24,"h":18.26,"l":18.24,"n":5,"o":18.26,"t":"2026-10-08T14:45:00Z","v":1958,"vw":18.246554},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-08T15:00:00Z","v":2000,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-08T15:15:00Z","v":100,"vw":18.23},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-08T15:30:00Z","v":1894,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":19,"o":18.22,"t":"2026-10-08T15:45:00Z","v":1696,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-08T16:00:00Z","v":200,"vw":18.22},{"c":18.26,"h":18.26,"l":18.24,"n":3,"o":18.24,"t":"2026-10-08T16:15:00Z","v":296,"vw":18.25},{"c":18.115,"h":18.18,"l":18.115,"n":20,"o":18.18,"t":"2026-10-08T16:45:00Z","v":1258,"vw":18.1715},{"c":18.075,"h":18.11,"l":18.075,"n":28,"o":18.11,"t":"2026-10-08T17:00:00Z","v":7003,"vw":18.105344},{"c":18.01,"h":18.095,"l":18.01,"n":72,"o":18.095,"t":"2026-10-08T17:15:00Z","v":13537,"vw":18.073203},{"c":18.03,"h":18.03,"l":18.0299,"n":2,"o":18.0299,"t":"2026-10-08T17:30:00Z","v":277,"vw":18.029936},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-08T18:00:00Z","v":100,"vw":18.06},{"c":18.08,"h":18.09,"l":18.08,"n":3,"o":18.09,"t":"2026-10-08T18:30:00Z","v":1630,"vw":18.088125},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-08T18:45:00Z","v":500,"vw":18.08},{"c":18.03,"h":18.08,"l":18.03,"n":9,"o":18.08,"t":"2026-10-08T19:00:00Z","v":2334,"vw":18.060779},{"c":18.06,"h":18.06,"l":18.045,"n":5,"o":18.045,"t":"2026-10-08T19:15:00Z","v":473,"vw":18.054534},{"c":18.12,"h":18.12,"l":18.055,"n":9,"o":18.055,"t":"2026-10-08T19:45:00Z","v":883,"vw":18.08875},{"c":18.11,"h":18.11,"l":18.11,"n":5,"o":18.11,"t":"2026-10-08T20:00:00Z","v":160,"vw":18.11},{"c":18.12,"h":18.12,"l":18.11,"n":5,"o":18.12,"t":"2026-10-09T13:45:00Z","v":611,"vw":18.1175},{"c":18.135,"h":18.135,"l":18.12,"n":4,"o":18.12,"t":"2026-10-09T14:15:00Z","v":4551,"vw":18.132857},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-09T14:45:00Z","v":550,"vw":18.16},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-09T15:15:00Z","v":105,"vw":18.14},{"c":18.132,"h":18.132,"l":18.132,"n":2,"o":18.132,"t":"2026-10-09T15:45:00Z","v":485,"vw":18.132},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-09T16:15:00Z","v":200,"vw":18.16},{"c":18.1301,"h":18.1301,"l":18.1301,"n":1,"o":18.1301,"t":"2026-10-09T17:15:00Z","v":400,"vw":18.1301},{"c":18.155,"h":18.16,"l":18.155,"n":2,"o":18.16,"t":"2026-10-09T17:30:00Z","v":350,"vw":18.1575},{"c":18.17,"h":18.17,"l":18.1583,"n":9,"o":18.16,"t":"2026-10-09T18:15:00Z","v":5605,"vw":18.158731},{"c":18.1799,"h":18.18,"l":18.1799,"n":3,"o":18.18,"t":"2026-10-09T18:30:00Z","v":700,"vw":18.179929},{"c":18.16,"h":18.16,"l":18.1509,"n":2,"o":18.1509,"t":"2026-10-09T19:00:00Z","v":237,"vw":18.15474},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-09T19:15:00Z","v":100,"vw":18.17},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-09T23:45:00Z","v":375,"vw":18.15},{"c":18.071,"h":18.09,"l":18.071,"n":20,"o":18.09,"t":"2026-10-12T13:30:00Z","v":842,"vw":18.085911},{"c":18.09,"h":18.09,"l":18.09,"n":4,"o":18.09,"t":"2026-10-12T13:45:00Z","v":220,"vw":18.09},{"c":18.05,"h":18.09,"l":18.04,"n":22,"o":18.09,"t":"2026-10-12T14:00:00Z","v":563,"vw":18.059117},{"c":18.06,"h":18.06,"l":18.05,"n":4,"o":18.05,"t":"2026-10-12T14:15:00Z","v":223,"vw":18.055},{"c":18.07,"h":18.07,"l":18.055,"n":8,"o":18.06,"t":"2026-10-12T14:30:00Z","v":1559,"vw":18.062598},{"c":18.0301,"h":18.0301,"l":18.0301,"n":3,"o":18.0301,"t":"2026-10-12T15:00:00Z","v":2015,"vw":18.0301},{"c":18.04,"h":18.04,"l":18.03,"n":4,"o":18.03,"t":"2026-10-12T15:15:00Z","v":365,"vw":18.036241},{"c":18.06,"h":18.06,"l":18.05,"n":4,"o":18.05,"t":"2026-10-12T15:30:00Z","v":643,"vw":18.058442},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-12T15:45:00Z","v":112,"vw":18.08},{"c":18.0501,"h":18.07,"l":18.0501,"n":3,"o":18.07,"t":"2026-10-12T16:30:00Z","v":316,"vw":18.056417},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-12T16:45:00Z","v":158,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-12T17:00:00Z","v":201,"vw":18.05},{"c":18.055,"h":18.055,"l":18.055,"n":5,"o":18.055,"t":"2026-10-12T17:15:00Z","v":226,"vw":18.055},{"c":18.045,"h":18.045,"l":18.045,"n":4,"o":18.045,"t":"2026-10-12T18:30:00Z","v":500,"vw":18.045},{"c":18.05,"h":18.05,"l":18.0401,"n":21,"o":18.0401,"t":"2026-10-12T19:00:00Z","v":9146,"vw":18.049764},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-12T19:30:00Z","v":200,"vw":18.05},{"c":18.06,"h":18.07,"l":18.05,"n":17,"o":18.05,"t":"2026-10-12T19:45:00Z","v":1301,"vw":18.059981},{"c":17.99,"h":17.99,"l":17.99,"n":13,"o":17.99,"t":"2026-10-13T13:15:00Z","v":229,"vw":17.99},{"c":18.02,"h":18.02,"l":17.95,"n":81,"o":18,"t":"2026-10-13T13:30:00Z","v":29654,"vw":18.005255},{"c":18.03,"h":18.06,"l":18.03,"n":8,"o":18.05,"t":"2026-10-13T13:45:00Z","v":436,"vw":18.042674},{"c":18.03,"h":18.04,"l":18.02,"n":9,"o":18.03,"t":"2026-10-13T14:15:00Z","v":1842,"vw":18.026521},{"c":18.02,"h":18.02,"l":18,"n":10,"o":18.0072,"t":"2026-10-13T14:30:00Z","v":1958,"vw":18.010626},{"c":18,"h":18.019,"l":18,"n":6,"o":18.019,"t":"2026-10-13T14:45:00Z","v":991,"vw":18.012824},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-13T15:00:00Z","v":106,"vw":18.01},{"c":17.96,"h":17.98,"l":17.96,"n":29,"o":17.97,"t":"2026-10-13T15:15:00Z","v":3000,"vw":17.973133},{"c":17.95,"h":17.95,"l":17.9404,"n":11,"o":17.9404,"t":"2026-10-13T15:30:00Z","v":1102,"vw":17.94812},{"c":17.945,"h":17.945,"l":17.945,"n":4,"o":17.945,"t":"2026-10-13T15:45:00Z","v":415,"vw":17.945},{"c":17.965,"h":17.965,"l":17.965,"n":1,"o":17.965,"t":"2026-10-13T16:00:00Z","v":1000,"vw":17.965},{"c":18.01,"h":18.01,"l":18.01,"n":12,"o":18.01,"t":"2026-10-13T16:15:00Z","v":1021,"vw":18.01},{"c":18.005,"h":18.005,"l":18.005,"n":2,"o":18.005,"t":"2026-10-13T16:45:00Z","v":645,"vw":18.005},{"c":17.98,"h":17.99,"l":17.98,"n":4,"o":17.99,"t":"2026-10-13T17:00:00Z","v":388,"vw":17.98739},{"c":17.985,"h":17.985,"l":17.985,"n":2,"o":17.985,"t":"2026-10-13T17:30:00Z","v":788,"vw":17.985},{"c":17.9999,"h":18,"l":17.9999,"n":21,"o":18,"t":"2026-10-13T17:45:00Z","v":5736,"vw":17.999991},{"c":18.01,"h":18.01,"l":18.01,"n":8,"o":18.01,"t":"2026-10-13T18:00:00Z","v":5000,"vw":18.01},{"c":17.995,"h":18.02,"l":17.995,"n":9,"o":18.01,"t":"2026-10-13T18:15:00Z","v":1323,"vw":18.00774},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-13T18:30:00Z","v":188,"vw":18.01},{"c":17.975,"h":18,"l":17.975,"n":4,"o":18,"t":"2026-10-13T18:45:00Z","v":794,"vw":17.98324},{"c":18.03,"h":18.04,"l":18.02,"n":4,"o":18.02,"t":"2026-10-13T19:45:00Z","v":665,"vw":18.033232},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-13T20:00:00Z","v":393,"vw":18.07},{"c":17.87,"h":17.96,"l":17.87,"n":61,"o":17.96,"t":"2026-10-14T13:30:00Z","v":4403,"vw":17.90746},{"c":17.89,"h":17.9,"l":17.89,"n":25,"o":17.9,"t":"2026-10-14T13:45:00Z","v":2033,"vw":17.897381},{"c":17.85,"h":17.86,"l":17.85,"n":5,"o":17.86,"t":"2026-10-14T14:00:00Z","v":275,"vw":17.855556},{"c":17.86,"h":17.87,"l":17.855,"n":16,"o":17.855,"t":"2026-10-14T14:30:00Z","v":1690,"vw":17.862991},{"c":17.84,"h":17.84,"l":17.84,"n":12,"o":17.84,"t":"2026-10-14T14:45:00Z","v":179,"vw":17.84},{"c":17.8,"h":17.84,"l":17.8,"n":33,"o":17.84,"t":"2026-10-14T15:00:00Z","v":3039,"vw":17.811207},{"c":17.765,"h":17.805,"l":17.75,"n":17,"o":17.805,"t":"2026-10-14T15:30:00Z","v":1945,"vw":17.776739},{"c":17.7868,"h":17.7868,"l":17.765,"n":2,"o":17.765,"t":"2026-10-14T15:45:00Z","v":200,"vw":17.7759},{"c":17.73,"h":17.78,"l":17.73,"n":14,"o":17.78,"t":"2026-10-14T16:00:00Z","v":2179,"vw":17.750708},{"c":17.73,"h":17.73,"l":17.725,"n":10,"o":17.725,"t":"2026-10-14T16:15:00Z","v":2491,"vw":17.729642},{"c":17.74,"h":17.74,"l":17.73,"n":6,"o":17.73,"t":"2026-10-14T16:30:00Z","v":2475,"vw":17.730842},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-14T16:45:00Z","v":238,"vw":17.74},{"c":17.735,"h":17.735,"l":17.735,"n":1,"o":17.735,"t":"2026-10-14T17:00:00Z","v":750,"vw":17.735},{"c":17.73,"h":17.7339,"l":17.73,"n":16,"o":17.73,"t":"2026-10-14T17:15:00Z","v":1838,"vw":17.732378},{"c":17.72,"h":17.725,"l":17.72,"n":15,"o":17.725,"t":"2026-10-14T17:45:00Z","v":592,"vw":17.724094},{"c":17.695,"h":17.71,"l":17.695,"n":8,"o":17.71,"t":"2026-10-14T18:00:00Z","v":3586,"vw":17.696286},{"c":17.6988,"h":17.6988,"l":17.69,"n":5,"o":17.69,"t":"2026-10-14T18:15:00Z","v":1504,"vw":17.691178},{"c":17.6963,"h":17.6963,"l":17.69,"n":3,"o":17.69,"t":"2026-10-14T18:30:00Z","v":600,"vw":17.693208},{"c":17.67,"h":17.69,"l":17.67,"n":13,"o":17.69,"t":"2026-10-14T18:45:00Z","v":566,"vw":17.678537},{"c":17.65,"h":17.65,"l":17.62,"n":23,"o":17.65,"t":"2026-10-14T19:00:00Z","v":2307,"vw":17.630647},{"c":17.65,"h":17.65,"l":17.635,"n":2,"o":17.635,"t":"2026-10-14T19:15:00Z","v":300,"vw":17.64},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-14T19:30:00Z","v":100,"vw":17.67},{"c":17.63,"h":17.63,"l":17.63,"n":9,"o":17.63,"t":"2026-10-14T22:15:00Z","v":260,"vw":17.63},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-14T22:45:00Z","v":1600,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-15T08:45:00Z","v":228,"vw":17.64},{"c":17.46,"h":17.51,"l":17.42,"n":79,"o":17.5,"t":"2026-10-15T13:30:00Z","v":10775,"vw":17.496006},{"c":17.38,"h":17.43,"l":17.38,"n":28,"o":17.42,"t":"2026-10-15T13:45:00Z","v":1820,"vw":17.404963},{"c":17.47,"h":17.47,"l":17.4358,"n":13,"o":17.47,"t":"2026-10-15T14:00:00Z","v":1318,"vw":17.449154},{"c":17.48,"h":17.49,"l":17.455,"n":13,"o":17.455,"t":"2026-10-15T14:15:00Z","v":1668,"vw":17.472965},{"c":17.47,"h":17.47,"l":17.46,"n":7,"o":17.46,"t":"2026-10-15T14:30:00Z","v":570,"vw":17.464},{"c":17.53,"h":17.53,"l":17.51,"n":7,"o":17.53,"t":"2026-10-15T14:45:00Z","v":524,"vw":17.52211},{"c":17.57,"h":17.58,"l":17.52,"n":19,"o":17.55,"t":"2026-10-15T15:00:00Z","v":2697,"vw":17.560968},{"c":17.59,"h":17.59,"l":17.59,"n":7,"o":17.59,"t":"2026-10-15T15:15:00Z","v":445,"vw":17.59},{"c":17.555,"h":17.58,"l":17.555,"n":20,"o":17.58,"t":"2026-10-15T15:30:00Z","v":4399,"vw":17.578563},{"c":17.5302,"h":17.58,"l":17.5302,"n":11,"o":17.5332,"t":"2026-10-15T15:45:00Z","v":1903,"vw":17.539253},{"c":17.545,"h":17.56,"l":17.545,"n":10,"o":17.56,"t":"2026-10-15T16:15:00Z","v":615,"vw":17.5575},{"c":17.63,"h":17.63,"l":17.605,"n":2,"o":17.605,"t":"2026-10-15T17:45:00Z","v":1750,"vw":17.608571},{"c":17.58,"h":17.59,"l":17.58,"n":4,"o":17.59,"t":"2026-10-15T18:00:00Z","v":301,"vw":17.586667},{"c":17.565,"h":17.565,"l":17.565,"n":3,"o":17.565,"t":"2026-10-15T18:30:00Z","v":124,"vw":17.565},{"c":17.6202,"h":17.64,"l":17.62,"n":9,"o":17.62,"t":"2026-10-15T19:00:00Z","v":1004,"vw":17.628756},{"c":17.67,"h":17.67,"l":17.66,"n":6,"o":17.66,"t":"2026-10-15T19:30:00Z","v":557,"vw":17.666},{"c":17.69,"h":17.69,"l":17.675,"n":33,"o":17.69,"t":"2026-10-15T19:45:00Z","v":4585,"vw":17.682009},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-15T20:00:00Z","v":162,"vw":17.69},{"c":17.56,"h":17.67,"l":17.55,"n":39,"o":17.65,"t":"2026-10-16T13:30:00Z","v":2454,"vw":17.608709},{"c":17.5,"h":17.53,"l":17.5,"n":23,"o":17.5127,"t":"2026-10-16T13:45:00Z","v":846,"vw":17.514188},{"c":17.5285,"h":17.5285,"l":17.51,"n":6,"o":17.5104,"t":"2026-10-16T14:00:00Z","v":33088,"vw":17.510171},{"c":17.5,"h":17.54,"l":17.5,"n":10,"o":17.54,"t":"2026-10-16T14:15:00Z","v":1668,"vw":17.511157},{"c":17.56,"h":17.56,"l":17.49,"n":9,"o":17.51,"t":"2026-10-16T14:30:00Z","v":1842,"vw":17.502702},{"c":17.54,"h":17.5752,"l":17.54,"n":2,"o":17.5752,"t":"2026-10-16T14:45:00Z","v":274,"vw":17.561839},{"c":17.47,"h":17.5,"l":17.47,"n":13,"o":17.5,"t":"2026-10-16T15:00:00Z","v":799,"vw":17.48088},{"c":17.38,"h":17.41,"l":17.37,"n":51,"o":17.41,"t":"2026-10-16T16:00:00Z","v":19502,"vw":17.380217},{"c":17.4154,"h":17.4154,"l":17.4154,"n":1,"o":17.4154,"t":"2026-10-16T16:15:00Z","v":100,"vw":17.4154},{"c":17.4,"h":17.415,"l":17.4,"n":8,"o":17.415,"t":"2026-10-16T16:30:00Z","v":1223,"vw":17.409475},{"c":17.36,"h":17.38,"l":17.36,"n":11,"o":17.38,"t":"2026-10-16T16:45:00Z","v":501,"vw":17.373333},{"c":17.32,"h":17.35,"l":17.32,"n":14,"o":17.35,"t":"2026-10-16T17:00:00Z","v":1164,"vw":17.339205},{"c":17.2987,"h":17.31,"l":17.2987,"n":16,"o":17.31,"t":"2026-10-16T17:15:00Z","v":929,"vw":17.304838},{"c":17.29,"h":17.31,"l":17.29,"n":30,"o":17.31,"t":"2026-10-16T17:30:00Z","v":4257,"vw":17.301286},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-16T18:00:00Z","v":453,"vw":17.27},{"c":17.2799,"h":17.2799,"l":17.2799,"n":3,"o":17.2799,"t":"2026-10-16T18:15:00Z","v":502,"vw":17.2799},{"c":17.22,"h":17.2489,"l":17.22,"n":3,"o":17.2489,"t":"2026-10-16T18:45:00Z","v":401,"vw":17.241675},{"c":17.189,"h":17.22,"l":17.189,"n":21,"o":17.22,"t":"2026-10-16T19:00:00Z","v":1936,"vw":17.213195},{"c":17.21,"h":17.22,"l":17.2,"n":10,"o":17.22,"t":"2026-10-16T19:45:00Z","v":522,"vw":17.208},{"c":17.24,"h":17.5,"l":17.24,"n":10,"o":17.5,"t":"2026-10-19T12:00:00Z","v":551,"vw":17.438095},{"c":17.44,"h":17.48,"l":17.36,"n":32,"o":17.36,"t":"2026-10-19T13:30:00Z","v":4422,"vw":17.446848},{"c":17.43,"h":17.44,"l":17.42,"n":11,"o":17.44,"t":"2026-10-19T14:00:00Z","v":767,"vw":17.43},{"c":17.485,"h":17.485,"l":17.485,"n":1,"o":17.485,"t":"2026-10-19T14:15:00Z","v":500,"vw":17.485},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-19T14:30:00Z","v":100,"vw":17.46},{"c":17.5099,"h":17.51,"l":17.4956,"n":5,"o":17.4956,"t":"2026-10-19T14:45:00Z","v":972,"vw":17.500487},{"c":17.56,"h":17.56,"l":17.54,"n":3,"o":17.54,"t":"2026-10-19T15:15:00Z","v":221,"vw":17.55},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-19T15:45:00Z","v":120,"vw":17.57},{"c":17.53,"h":17.56,"l":17.53,"n":9,"o":17.56,"t":"2026-10-19T16:00:00Z","v":806,"vw":17.540125},{"c":17.515,"h":17.515,"l":17.51,"n":2,"o":17.51,"t":"2026-10-19T16:15:00Z","v":408,"vw":17.5125},{"c":17.475,"h":17.4902,"l":17.47,"n":57,"o":17.49,"t":"2026-10-19T16:45:00Z","v":9759,"vw":17.482194},{"c":17.4601,"h":17.4633,"l":17.46,"n":9,"o":17.4633,"t":"2026-10-19T17:00:00Z","v":3250,"vw":17.4603},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-19T17:45:00Z","v":300,"vw":17.45},{"c":17.44,"h":17.45,"l":17.44,"n":2,"o":17.45,"t":"2026-10-19T18:00:00Z","v":549,"vw":17.441821},{"c":17.43,"h":17.455,"l":17.43,"n":4,"o":17.455,"t":"2026-10-19T18:15:00Z","v":402,"vw":17.43625},{"c":17.4351,"h":17.4351,"l":17.41,"n":6,"o":17.41,"t":"2026-10-19T18:30:00Z","v":2504,"vw":17.411409},{"c":17.432,"h":17.432,"l":17.432,"n":2,"o":17.432,"t":"2026-10-19T19:00:00Z","v":114,"vw":17.432},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T19:30:00Z","v":850,"vw":17.47},{"c":17.41,"h":17.41,"l":17.37,"n":4,"o":17.37,"t":"2026-10-19T19:45:00Z","v":791,"vw":17.380103},{"c":17.3033,"h":17.34,"l":17.3033,"n":21,"o":17.34,"t":"2026-10-20T13:30:00Z","v":1946,"vw":17.336206},{"c":17.35,"h":17.35,"l":17.27,"n":6,"o":17.27,"t":"2026-10-20T13:45:00Z","v":851,"vw":17.304691},{"c":17.373,"h":17.375,"l":17.34,"n":7,"o":17.375,"t":"2026-10-20T14:00:00Z","v":863,"vw":17.355023},{"c":17.4901,"h":17.52,"l":17.4901,"n":7,"o":17.52,"t":"2026-10-20T14:15:00Z","v":364,"vw":17.508344},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-20T14:45:00Z","v":121,"vw":17.47},{"c":17.44,"h":17.46,"l":17.44,"n":2,"o":17.46,"t":"2026-10-20T15:00:00Z","v":200,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-20T15:15:00Z","v":101,"vw":17.46},{"c":17.465,"h":17.465,"l":17.465,"n":1,"o":17.465,"t":"2026-10-20T16:00:00Z","v":100,"vw":17.465},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-20T17:45:00Z","v":322,"vw":17.46},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T18:00:00Z","v":172,"vw":17.44},{"c":17.4,"h":17.4499,"l":17.4,"n":4,"o":17.4499,"t":"2026-10-20T18:30:00Z","v":771,"vw":17.436039},{"c":17.42,"h":17.43,"l":17.42,"n":2,"o":17.43,"t":"2026-10-20T19:45:00Z","v":266,"vw":17.425},{"c":17.44,"h":17.44,"l":17.44,"n":5,"o":17.44,"t":"2026-10-20T20:00:00Z","v":142,"vw":17.44},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T13:30:00Z","v":287,"vw":17.52},{"c":17.525,"h":17.5258,"l":17.49,"n":6,"o":17.52,"t":"2026-10-21T13:45:00Z","v":1657,"vw":17.519718},{"c":17.4933,"h":17.4933,"l":17.4933,"n":1,"o":17.4933,"t":"2026-10-21T14:30:00Z","v":100,"vw":17.4933},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-21T15:45:00Z","v":1439,"vw":17.6},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-21T16:00:00Z","v":400,"vw":17.57},{"c":17.6181,"h":17.6181,"l":17.6181,"n":2,"o":17.6181,"t":"2026-10-21T16:30:00Z","v":276,"vw":17.6181},{"c":17.62,"h":17.65,"l":17.59,"n":9,"o":17.59,"t":"2026-10-21T17:00:00Z","v":1113,"vw":17.61541},{"c":17.6546,"h":17.66,"l":17.65,"n":6,"o":17.65,"t":"2026-10-21T17:15:00Z","v":3600,"vw":17.658647},{"c":17.615,"h":17.65,"l":17.615,"n":9,"o":17.65,"t":"2026-10-21T17:30:00Z","v":2613,"vw":17.630974},{"c":17.64,"h":17.64,"l":17.63,"n":10,"o":17.63,"t":"2026-10-21T18:00:00Z","v":3295,"vw":17.639271},{"c":17.65,"h":17.65,"l":17.63,"n":6,"o":17.63,"t":"2026-10-21T18:15:00Z","v":459,"vw":17.642788},{"c":17.5783,"h":17.6,"l":17.5783,"n":6,"o":17.6,"t":"2026-10-21T18:45:00Z","v":2688,"vw":17.58765},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-21T19:00:00Z","v":200,"vw":17.53},{"c":17.595,"h":17.63,"l":17.595,"n":3,"o":17.63,"t":"2026-10-21T19:30:00Z","v":555,"vw":17.602},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-21T22:30:00Z","v":500,"vw":17.69},{"c":17.315,"h":17.44,"l":17.31,"n":18,"o":17.31,"t":"2026-10-22T13:30:00Z","v":1289,"vw":17.325478},{"c":17.36,"h":17.36,"l":17.32,"n":21,"o":17.32,"t":"2026-10-22T13:45:00Z","v":1711,"vw":17.345455},{"c":17.32,"h":17.35,"l":17.32,"n":17,"o":17.35,"t":"2026-10-22T14:00:00Z","v":1451,"vw":17.343655},{"c":17.3,"h":17.32,"l":17.3,"n":12,"o":17.32,"t":"2026-10-22T14:15:00Z","v":892,"vw":17.315951},{"c":17.2131,"h":17.2131,"l":17.2131,"n":3,"o":17.2131,"t":"2026-10-22T14:30:00Z","v":111,"vw":17.2131},{"c":17.21,"h":17.21,"l":17.195,"n":21,"o":17.2,"t":"2026-10-22T14:45:00Z","v":1107,"vw":17.202868},{"c":17.2,"h":17.22,"l":17.2,"n":14,"o":17.22,"t":"2026-10-22T15:00:00Z","v":2352,"vw":17.203913},{"c":17.26,"h":17.27,"l":17.19,"n":17,"o":17.23,"t":"2026-10-22T15:15:00Z","v":2030,"vw":17.234101},{"c":17.2088,"h":17.2088,"l":17.2088,"n":1,"o":17.2088,"t":"2026-10-22T15:45:00Z","v":113,"vw":17.2088},{"c":17.215,"h":17.215,"l":17.215,"n":3,"o":17.215,"t":"2026-10-22T16:00:00Z","v":528,"vw":17.215},{"c":17.2399,"h":17.2499,"l":17.2399,"n":7,"o":17.2499,"t":"2026-10-22T16:15:00Z","v":2055,"vw":17.240945},{"c":17.19,"h":17.23,"l":17.18,"n":44,"o":17.23,"t":"2026-10-22T16:30:00Z","v":8237,"vw":17.218486},{"c":17.145,"h":17.155,"l":17.145,"n":21,"o":17.155,"t":"2026-10-22T16:45:00Z","v":1095,"vw":17.147796},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T17:00:00Z","v":122,"vw":17.14},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-22T17:15:00Z","v":100,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-10-22T17:45:00Z","v":407,"vw":17.15},{"c":17.15,"h":17.15,"l":17.12,"n":17,"o":17.14,"t":"2026-10-22T18:00:00Z","v":1414,"vw":17.133343},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-22T18:15:00Z","v":338,"vw":17.14},{"c":17.105,"h":17.11,"l":17.1,"n":21,"o":17.11,"t":"2026-10-22T18:30:00Z","v":1345,"vw":17.102043},{"c":17.085,"h":17.105,"l":17.08,"n":17,"o":17.105,"t":"2026-10-22T18:45:00Z","v":1641,"vw":17.095096},{"c":17.0996,"h":17.1093,"l":17.06,"n":14,"o":17.08,"t":"2026-10-22T19:00:00Z","v":9000,"vw":17.091715},{"c":17.1095,"h":17.11,"l":17.0601,"n":9,"o":17.0601,"t":"2026-10-22T19:15:00Z","v":3929,"vw":17.096804},{"c":17.085,"h":17.085,"l":17.08,"n":3,"o":17.08,"t":"2026-10-22T19:30:00Z","v":307,"vw":17.083333},{"c":17.12,"h":17.12,"l":17.11,"n":9,"o":17.11,"t":"2026-10-22T19:45:00Z","v":590,"vw":17.11211},{"c":17.11,"h":17.11,"l":17.05,"n":27,"o":17.05,"t":"2026-10-23T13:30:00Z","v":2715,"vw":17.082289},{"c":17.1,"h":17.11,"l":17.085,"n":5,"o":17.085,"t":"2026-10-23T13:45:00Z","v":1295,"vw":17.089582},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-23T14:00:00Z","v":150,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-23T14:15:00Z","v":101,"vw":17.12},{"c":17.18,"h":17.19,"l":17.18,"n":7,"o":17.185,"t":"2026-10-23T15:00:00Z","v":1316,"vw":17.184615},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-23T15:15:00Z","v":200,"vw":17.19},{"c":17.2299,"h":17.23,"l":17.22,"n":4,"o":17.22,"t":"2026-10-23T15:45:00Z","v":460,"vw":17.225624},{"c":17.2,"h":17.215,"l":17.2,"n":4,"o":17.215,"t":"2026-10-23T16:00:00Z","v":316,"vw":17.205},{"c":17.1699,"h":17.1699,"l":17.1699,"n":1,"o":17.1699,"t":"2026-10-23T16:15:00Z","v":175,"vw":17.1699},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-23T16:30:00Z","v":300,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-23T16:45:00Z","v":100,"vw":17.2},{"c":17.17,"h":17.17,"l":17.17,"n":6,"o":17.17,"t":"2026-10-23T17:00:00Z","v":386,"vw":17.17},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-23T17:30:00Z","v":125,"vw":17.14}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10930551004985245,"strike":19.84047697057396,"iv":0.27933804157301506,"gamma":0.13959276624970557,"theta":-0.0034570225110842723,"vega":0.012787725526381159,"rho":0.003341170396398774,"breakevenPct":16.39312999197089},{"delta":0.2,"premium":0.12100395505202846,"strike":19.639932199108085,"iv":0.2621721128022579,"gamma":0.1948768485742714,"theta":-0.0033729497482688445,"vega":0.012950433701372955,"rho":0.004425951934716266,"breakevenPct":15.291342789732278},{"delta":0.25,"premium":0.13270240005420447,"strike":19.43938742764221,"iv":0.24500618403150068,"gamma":0.25016093089883723,"theta":-0.0032888769854534164,"vega":0.013113141876364753,"rho":0.005510733473033757,"breakevenPct":14.189555587493663},{"delta":0.3,"premium":0.14440084505638048,"strike":19.238842656176335,"iv":0.22784025526074347,"gamma":0.30544501322340306,"theta":-0.0032048042226379882,"vega":0.01327585005135655,"rho":0.006595515011351248,"breakevenPct":13.08776838525505},{"delta":0.35,"premium":0.1560992900585565,"strike":19.03829788471046,"iv":0.2106743264899863,"gamma":0.3607290955479689,"theta":-0.0031207314598225605,"vega":0.013438558226348348,"rho":0.007680296549668741,"breakevenPct":11.985981183016435},{"delta":0.4,"premium":0.1677977350607325,"strike":18.837753113244585,"iv":0.19350839771922906,"gamma":0.4160131778725348,"theta":-0.0030366586970071324,"vega":0.013601266401340144,"rho":0.008765078087986232,"breakevenPct":10.884193980777818},{"delta":0.45,"premium":0.17949618006290852,"strike":18.637208341778713,"iv":0.1763424689484719,"gamma":0.4712972601971006,"theta":-0.0029525859341917047,"vega":0.013763974576331942,"rho":0.009849859626303723,"breakevenPct":9.782406778539203},{"delta":0.5,"premium":0.1911946250650845,"strike":18.436663570312838,"iv":0.15917654017771465,"gamma":0.5265813425216664,"theta":-0.0028685131713762765,"vega":0.013926682751323739,"rho":0.010934641164621214,"breakevenPct":8.680619576300588},{"delta":0.55,"premium":0.20289307006726054,"strike":18.236118798846963,"iv":0.14201061140695745,"gamma":0.5818654248462324,"theta":-0.0027844404085608484,"vega":0.014089390926315535,"rho":0.012019422702938707,"breakevenPct":7.578832374061973},{"delta":0.6,"premium":0.21459151506943652,"strike":18.035574027381088,"iv":0.1248446826362003,"gamma":0.6371495071707981,"theta":-0.0027003676457454206,"vega":0.014252099101307331,"rho":0.013104204241256195,"breakevenPct":6.477045171823361},{"delta":0.65,"premium":0.22628996007161253,"strike":17.835029255915213,"iv":0.10767875386544307,"gamma":0.6924335894953639,"theta":-0.0026162948829299925,"vega":0.01441480727629913,"rho":0.014188985779573688,"breakevenPct":5.3752579695847444},{"delta":0.7,"premium":0.23798840507378852,"strike":17.634484484449338,"iv":0.09051282509468589,"gamma":0.7477176718199298,"theta":-0.0025322221201145648,"vega":0.014577515451290926,"rho":0.01527376731789118,"breakevenPct":4.273470767346131},{"delta":0.75,"premium":0.24968685007596456,"strike":17.433939712983467,"iv":0.07334689632392868,"gamma":0.8030017541444956,"theta":-0.0024481493572991366,"vega":0.014740223626282724,"rho":0.01635854885620867,"breakevenPct":3.1716835651075144},{"delta":0.8,"premium":0.26138529507814057,"strike":17.23339494151759,"iv":0.05618096755317145,"gamma":0.8582858364690615,"theta":-0.0023640765944837085,"vega":0.01490293180127452,"rho":0.017443330394526165,"breakevenPct":2.0698963628688993},{"delta":0.85,"premium":0.27308374008031655,"strike":17.032850170051717,"iv":0.0390150387824143,"gamma":0.9135699187936273,"theta":-0.0022800038316682803,"vega":0.015065639976266317,"rho":0.018528111932843653,"breakevenPct":0.9681091606302843}],"put":[]},"raw":{"call":[{"delta":0.15,"premium":0.10930551004985245,"strike":19.84047697057396,"iv":0.27933804157301506,"gamma":0.13959276624970557,"theta":-0.0034570225110842723,"vega":0.012787725526381159,"rho":0.003341170396398774,"breakevenPct":16.39312999197089},{"delta":0.2,"premium":0.12100395505202846,"strike":19.639932199108085,"iv":0.2621721128022579,"gamma":0.1948768485742714,"theta":-0.0033729497482688445,"vega":0.012950433701372955,"rho":0.004425951934716266,"breakevenPct":15.291342789732278},{"delta":0.25,"premium":0.13270240005420447,"strike":19.43938742764221,"iv":0.24500618403150068,"gamma":0.25016093089883723,"theta":-0.0032888769854534164,"vega":0.013113141876364753,"rho":0.005510733473033757,"breakevenPct":14.189555587493663},{"delta":0.3,"premium":0.14440084505638048,"strike":19.238842656176335,"iv":0.22784025526074347,"gamma":0.30544501322340306,"theta":-0.0032048042226379882,"vega":0.01327585005135655,"rho":0.006595515011351248,"breakevenPct":13.08776838525505},{"delta":0.35,"premium":0.1560992900585565,"strike":19.03829788471046,"iv":0.2106743264899863,"gamma":0.3607290955479689,"theta":-0.0031207314598225605,"vega":0.013438558226348348,"rho":0.007680296549668741,"breakevenPct":11.985981183016435},{"delta":0.4,"premium":0.1677977350607325,"strike":18.837753113244585,"iv":0.19350839771922906,"gamma":0.4160131778725348,"theta":-0.0030366586970071324,"vega":0.013601266401340144,"rho":0.008765078087986232,"breakevenPct":10.884193980777818},{"delta":0.45,"premium":0.17949618006290852,"strike":18.637208341778713,"iv":0.1763424689484719,"gamma":0.4712972601971006,"theta":-0.0029525859341917047,"vega":0.013763974576331942,"rho":0.009849859626303723,"breakevenPct":9.782406778539203},{"delta":0.5,"premium":0.1911946250650845,"strike":18.436663570312838,"iv":0.15917654017771465,"gamma":0.5265813425216664,"theta":-0.0028685131713762765,"vega":0.013926682751323739,"rho":0.010934641164621214,"breakevenPct":8.680619576300588},{"delta":0.55,"premium":0.20289307006726054,"strike":18.236118798846963,"iv":0.14201061140695745,"gamma":0.5818654248462324,"theta":-0.0027844404085608484,"vega":0.014089390926315535,"rho":0.012019422702938707,"breakevenPct":7.578832374061973},{"delta":0.6,"premium":0.21459151506943652,"strike":18.035574027381088,"iv":0.1248446826362003,"gamma":0.6371495071707981,"theta":-0.0027003676457454206,"vega":0.014252099101307331,"rho":0.013104204241256195,"breakevenPct":6.477045171823361},{"delta":0.65,"premium":0.22628996007161253,"strike":17.835029255915213,"iv":0.10767875386544307,"gamma":0.6924335894953639,"theta":-0.0026162948829299925,"vega":0.01441480727629913,"rho":0.014188985779573688,"breakevenPct":5.3752579695847444},{"delta":0.7,"premium":0.23798840507378852,"strike":17.634484484449338,"iv":0.09051282509468589,"gamma":0.7477176718199298,"theta":-0.0025322221201145648,"vega":0.014577515451290926,"rho":0.01527376731789118,"breakevenPct":4.273470767346131},{"delta":0.75,"premium":0.24968685007596456,"strike":17.433939712983467,"iv":0.07334689632392868,"gamma":0.8030017541444956,"theta":-0.0024481493572991366,"vega":0.014740223626282724,"rho":0.01635854885620867,"breakevenPct":3.1716835651075144},{"delta":0.8,"premium":0.26138529507814057,"strike":17.23339494151759,"iv":0.05618096755317145,"gamma":0.8582858364690615,"theta":-0.0023640765944837085,"vega":0.01490293180127452,"rho":0.017443330394526165,"breakevenPct":2.0698963628688993},{"delta":0.85,"premium":0.27308374008031655,"strike":17.032850170051717,"iv":0.0390150387824143,"gamma":0.9135699187936273,"theta":-0.0022800038316682803,"vega":0.015065639976266317,"rho":0.018528111932843653,"breakevenPct":0.9681091606302843}],"put":[]}},"errors":["delta:partial"],"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"}}