{"symbol":"RMR","url":"https://intraalpha.com/companies/RMR","capturedAt":"2026-10-23T15:07:13.097Z","state":"ready","quote":{"symbol":"RMR","last_price":17.6,"prev_close":17.78,"regular_close":17.6,"change":-0.18,"change_pct":-1.0124,"regular_change":-0.18,"regular_change_pct":-1.0124,"extended_change":0,"extended_change_pct":0,"bid":17.6,"ask":17.67,"bid_size":100,"ask_size":100,"volume":11731,"vwap":17.627462,"open":17.72,"high":17.75,"low":17.4684,"close":17.6,"trade_count":291,"last_trade_at":"2026-10-23T14:58:00.28144952Z","last_quote_at":"2026-10-23T15:06:23.011886529Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:06:57.211550517-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RMR","fetched_at":"2026-10-23T15:07:12.639775+00:00","name":"RMR Group Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"The RMR Group Inc., through its subsidiary, The RMR Group LLC, provides business and property management services in the United States. The company is headquartered in Newton, Massachusetts.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":296000000,"ebitda":95523000,"pe_ratio":15.07,"peg_ratio":0.0873,"book_value":13.12,"dividend_per_share":1.8,"dividend_yield":0.102,"eps":1.15,"revenue_ttm":223022000,"gross_profit_ttm":216323000,"profit_margin":0.0888,"operating_margin_ttm":0.206,"return_on_assets_ttm":0.0633,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":-0.266,"quarterly_revenue_growth":0.084,"analyst_target_price":22.5,"analyst_number":0,"beta":0.972,"fifty_two_week_high":20.47,"fifty_two_week_low":12.89,"fifty_day_ma":18.88,"two_hundred_day_ma":18.27,"shares_outstanding":16080200,"forward_pe":14.66,"price_to_sales":1.327,"price_to_book":1.43,"ev_to_revenue":0.698,"ev_to_ebitda":5.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:07:12.639775+00:00"},"optionObservedAt":"2026-10-23T14:52:36.113Z","bars":[{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-16T11:20:00Z","v":710,"vw":18.8},{"c":18.7075,"h":18.85,"l":18.6494,"n":89,"o":18.82,"t":"2026-10-16T13:30:00Z","v":6372,"vw":18.779271},{"c":18.82,"h":18.82,"l":18.69,"n":9,"o":18.695,"t":"2026-10-16T13:35:00Z","v":1741,"vw":18.708095},{"c":18.795,"h":18.795,"l":18.71,"n":13,"o":18.715,"t":"2026-10-16T13:45:00Z","v":2885,"vw":18.717522},{"c":18.7,"h":18.7733,"l":18.65,"n":39,"o":18.71,"t":"2026-10-16T13:50:00Z","v":3907,"vw":18.69947},{"c":18.53,"h":18.64,"l":18.53,"n":32,"o":18.64,"t":"2026-10-16T13:55:00Z","v":1762,"vw":18.603919},{"c":18.65,"h":18.65,"l":18.6,"n":43,"o":18.6,"t":"2026-10-16T14:00:00Z","v":7533,"vw":18.645735},{"c":18.705,"h":18.705,"l":18.65,"n":20,"o":18.69,"t":"2026-10-16T14:05:00Z","v":2099,"vw":18.660883},{"c":18.69,"h":18.7,"l":18.65,"n":41,"o":18.7,"t":"2026-10-16T14:10:00Z","v":8125,"vw":18.673779},{"c":18.875,"h":18.875,"l":18.72,"n":48,"o":18.72,"t":"2026-10-16T14:15:00Z","v":5984,"vw":18.778887},{"c":18.865,"h":18.865,"l":18.865,"n":2,"o":18.865,"t":"2026-10-16T14:20:00Z","v":101,"vw":18.865},{"c":18.78,"h":18.82,"l":18.78,"n":3,"o":18.82,"t":"2026-10-16T14:25:00Z","v":302,"vw":18.793333},{"c":18.865,"h":18.865,"l":18.865,"n":16,"o":18.865,"t":"2026-10-16T14:35:00Z","v":433,"vw":18.865},{"c":18.82,"h":18.86,"l":18.798,"n":25,"o":18.86,"t":"2026-10-16T14:40:00Z","v":2254,"vw":18.832961},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-16T14:55:00Z","v":456,"vw":18.85},{"c":18.945,"h":18.945,"l":18.86,"n":40,"o":18.86,"t":"2026-10-16T15:00:00Z","v":864,"vw":18.901667},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-16T15:10:00Z","v":326,"vw":18.95},{"c":18.94,"h":18.95,"l":18.94,"n":15,"o":18.95,"t":"2026-10-16T15:15:00Z","v":1264,"vw":18.948276},{"c":18.94,"h":18.94,"l":18.94,"n":17,"o":18.94,"t":"2026-10-16T15:20:00Z","v":749,"vw":18.94},{"c":18.84,"h":18.87,"l":18.84,"n":21,"o":18.87,"t":"2026-10-16T15:25:00Z","v":1156,"vw":18.852222},{"c":18.9,"h":18.9,"l":18.84,"n":31,"o":18.84,"t":"2026-10-16T15:30:00Z","v":1326,"vw":18.863},{"c":18.8301,"h":18.8301,"l":18.8301,"n":9,"o":18.8301,"t":"2026-10-16T15:35:00Z","v":257,"vw":18.8301},{"c":18.77,"h":18.83,"l":18.77,"n":26,"o":18.83,"t":"2026-10-16T15:40:00Z","v":991,"vw":18.797442},{"c":18.8399,"h":18.8399,"l":18.8399,"n":7,"o":18.8399,"t":"2026-10-16T15:45:00Z","v":313,"vw":18.8399},{"c":18.795,"h":18.795,"l":18.795,"n":7,"o":18.795,"t":"2026-10-16T15:50:00Z","v":139,"vw":18.795},{"c":18.72,"h":18.75,"l":18.72,"n":15,"o":18.75,"t":"2026-10-16T15:55:00Z","v":885,"vw":18.744949},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-16T16:00:00Z","v":217,"vw":18.72},{"c":18.69,"h":18.7684,"l":18.69,"n":72,"o":18.71,"t":"2026-10-16T16:10:00Z","v":13168,"vw":18.745947},{"c":18.56,"h":18.672,"l":18.56,"n":72,"o":18.672,"t":"2026-10-16T16:15:00Z","v":9879,"vw":18.642315},{"c":18.565,"h":18.565,"l":18.565,"n":11,"o":18.565,"t":"2026-10-16T16:20:00Z","v":195,"vw":18.565},{"c":18.545,"h":18.545,"l":18.545,"n":7,"o":18.545,"t":"2026-10-16T16:25:00Z","v":231,"vw":18.545},{"c":18.4775,"h":18.5182,"l":18.4775,"n":68,"o":18.5,"t":"2026-10-16T16:30:00Z","v":3488,"vw":18.501529},{"c":18.5,"h":18.5,"l":18.5,"n":13,"o":18.5,"t":"2026-10-16T16:35:00Z","v":727,"vw":18.5},{"c":18.4,"h":18.475,"l":18.4,"n":86,"o":18.475,"t":"2026-10-16T16:40:00Z","v":7083,"vw":18.431055},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-16T16:45:00Z","v":124,"vw":18.4},{"c":18.335,"h":18.405,"l":18.335,"n":50,"o":18.405,"t":"2026-10-16T16:50:00Z","v":4266,"vw":18.388111},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-10-16T16:55:00Z","v":138,"vw":18.36},{"c":18.35,"h":18.3599,"l":18.35,"n":16,"o":18.3599,"t":"2026-10-16T17:00:00Z","v":458,"vw":18.355843},{"c":18.36,"h":18.4,"l":18.355,"n":47,"o":18.36,"t":"2026-10-16T17:05:00Z","v":2412,"vw":18.361539},{"c":18.4043,"h":18.4043,"l":18.4043,"n":8,"o":18.4043,"t":"2026-10-16T17:10:00Z","v":252,"vw":18.4043},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-16T17:20:00Z","v":214,"vw":18.38},{"c":18.405,"h":18.405,"l":18.355,"n":15,"o":18.355,"t":"2026-10-16T17:25:00Z","v":517,"vw":18.37875},{"c":18.355,"h":18.355,"l":18.355,"n":11,"o":18.355,"t":"2026-10-16T17:30:00Z","v":1432,"vw":18.355},{"c":18.39,"h":18.39,"l":18.345,"n":16,"o":18.345,"t":"2026-10-16T17:35:00Z","v":599,"vw":18.373409},{"c":18.34,"h":18.34,"l":18.34,"n":18,"o":18.34,"t":"2026-10-16T17:40:00Z","v":396,"vw":18.34},{"c":18.36,"h":18.36,"l":18.32,"n":31,"o":18.35,"t":"2026-10-16T17:45:00Z","v":1103,"vw":18.348},{"c":18.28,"h":18.385,"l":18.28,"n":48,"o":18.385,"t":"2026-10-16T17:50:00Z","v":3875,"vw":18.328082},{"c":18.305,"h":18.305,"l":18.251,"n":18,"o":18.28,"t":"2026-10-16T17:55:00Z","v":1240,"vw":18.277754},{"c":18.28,"h":18.28,"l":18.25,"n":6,"o":18.25,"t":"2026-10-16T18:00:00Z","v":658,"vw":18.265894},{"c":18.32,"h":18.32,"l":18.28,"n":45,"o":18.3071,"t":"2026-10-16T18:05:00Z","v":2689,"vw":18.305038},{"c":18.35,"h":18.35,"l":18.35,"n":12,"o":18.35,"t":"2026-10-16T18:10:00Z","v":364,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-16T18:20:00Z","v":198,"vw":18.35},{"c":18.3175,"h":18.325,"l":18.3,"n":67,"o":18.31,"t":"2026-10-16T18:25:00Z","v":2935,"vw":18.31023},{"c":18.3,"h":18.3,"l":18.26,"n":44,"o":18.3,"t":"2026-10-16T18:30:00Z","v":1231,"vw":18.2825},{"c":18.2945,"h":18.3,"l":18.29,"n":11,"o":18.3,"t":"2026-10-16T18:35:00Z","v":404,"vw":18.294833},{"c":18.26,"h":18.3,"l":18.24,"n":83,"o":18.3,"t":"2026-10-16T18:40:00Z","v":5586,"vw":18.278569},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-16T18:45:00Z","v":111,"vw":18.26},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-16T18:55:00Z","v":105,"vw":18.28},{"c":18.29,"h":18.29,"l":18.26,"n":59,"o":18.26,"t":"2026-10-16T19:00:00Z","v":2551,"vw":18.273333},{"c":18.27,"h":18.28,"l":18.27,"n":21,"o":18.28,"t":"2026-10-16T19:05:00Z","v":1378,"vw":18.271},{"c":18.335,"h":18.335,"l":18.275,"n":31,"o":18.275,"t":"2026-10-16T19:10:00Z","v":982,"vw":18.302414},{"c":18.31,"h":18.34,"l":18.29,"n":83,"o":18.29,"t":"2026-10-16T19:15:00Z","v":5259,"vw":18.328133},{"c":18.35,"h":18.385,"l":18.32,"n":47,"o":18.35,"t":"2026-10-16T19:20:00Z","v":3792,"vw":18.344513},{"c":18.29,"h":18.36,"l":18.29,"n":44,"o":18.36,"t":"2026-10-16T19:25:00Z","v":4277,"vw":18.337384},{"c":18.31,"h":18.31,"l":18.31,"n":14,"o":18.31,"t":"2026-10-16T19:30:00Z","v":345,"vw":18.31},{"c":18.32,"h":18.32,"l":18.3,"n":54,"o":18.31,"t":"2026-10-16T19:35:00Z","v":1351,"vw":18.31},{"c":18.26,"h":18.32,"l":18.14,"n":409,"o":18.32,"t":"2026-10-16T19:40:00Z","v":35028,"vw":18.211588},{"c":18.28,"h":18.29,"l":18.28,"n":4,"o":18.29,"t":"2026-10-16T19:45:00Z","v":1106,"vw":18.280909},{"c":18.305,"h":18.32,"l":18.29,"n":45,"o":18.32,"t":"2026-10-16T19:50:00Z","v":1309,"vw":18.306199},{"c":18.29,"h":18.33,"l":18.23,"n":374,"o":18.32,"t":"2026-10-16T19:55:00Z","v":14822,"vw":18.287385},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-16T20:00:00Z","v":20204,"vw":18.32},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T11:45:00Z","v":125,"vw":17.9},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-19T12:10:00Z","v":255,"vw":17.82},{"c":17.75,"h":17.92,"l":17.6839,"n":37,"o":17.91,"t":"2026-10-19T13:30:00Z","v":4440,"vw":17.858542},{"c":17.67,"h":17.7362,"l":17.67,"n":10,"o":17.7362,"t":"2026-10-19T13:35:00Z","v":804,"vw":17.725167},{"c":17.57,"h":17.61,"l":17.4952,"n":26,"o":17.61,"t":"2026-10-19T13:40:00Z","v":2687,"vw":17.547422},{"c":17.615,"h":17.615,"l":17.57,"n":8,"o":17.58,"t":"2026-10-19T13:45:00Z","v":727,"vw":17.582809},{"c":17.58,"h":17.58,"l":17.58,"n":8,"o":17.58,"t":"2026-10-19T13:50:00Z","v":227,"vw":17.58},{"c":17.64,"h":17.64,"l":17.5051,"n":30,"o":17.54,"t":"2026-10-19T13:55:00Z","v":1579,"vw":17.58177},{"c":17.65,"h":17.65,"l":17.64,"n":10,"o":17.64,"t":"2026-10-19T14:00:00Z","v":632,"vw":17.648},{"c":17.635,"h":17.69,"l":17.635,"n":23,"o":17.69,"t":"2026-10-19T14:15:00Z","v":1155,"vw":17.656346},{"c":17.62,"h":17.62,"l":17.62,"n":6,"o":17.62,"t":"2026-10-19T14:40:00Z","v":238,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":7,"o":17.62,"t":"2026-10-19T14:50:00Z","v":718,"vw":17.62},{"c":17.625,"h":17.625,"l":17.625,"n":4,"o":17.625,"t":"2026-10-19T14:55:00Z","v":1403,"vw":17.625},{"c":17.73,"h":17.74,"l":17.71,"n":46,"o":17.71,"t":"2026-10-19T15:10:00Z","v":1673,"vw":17.730674},{"c":17.64,"h":17.64,"l":17.64,"n":8,"o":17.64,"t":"2026-10-19T15:20:00Z","v":667,"vw":17.64},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-10-19T15:25:00Z","v":144,"vw":17.8},{"c":17.69,"h":17.745,"l":17.69,"n":45,"o":17.72,"t":"2026-10-19T15:30:00Z","v":1775,"vw":17.720027},{"c":17.755,"h":17.77,"l":17.71,"n":28,"o":17.77,"t":"2026-10-19T15:35:00Z","v":2049,"vw":17.734378},{"c":17.755,"h":17.755,"l":17.72,"n":38,"o":17.755,"t":"2026-10-19T15:40:00Z","v":1577,"vw":17.734353},{"c":17.72,"h":17.76,"l":17.72,"n":14,"o":17.755,"t":"2026-10-19T15:45:00Z","v":1016,"vw":17.733334},{"c":17.705,"h":17.76,"l":17.705,"n":47,"o":17.76,"t":"2026-10-19T15:50:00Z","v":4179,"vw":17.722621},{"c":17.7,"h":17.71,"l":17.7,"n":22,"o":17.705,"t":"2026-10-19T15:55:00Z","v":1170,"vw":17.703546},{"c":17.69,"h":17.69,"l":17.69,"n":3,"o":17.69,"t":"2026-10-19T16:00:00Z","v":106,"vw":17.69},{"c":17.585,"h":17.66,"l":17.585,"n":31,"o":17.66,"t":"2026-10-19T16:05:00Z","v":1768,"vw":17.612289},{"c":17.63,"h":17.63,"l":17.54,"n":7,"o":17.54,"t":"2026-10-19T16:15:00Z","v":386,"vw":17.56381},{"c":17.71,"h":17.71,"l":17.63,"n":28,"o":17.64,"t":"2026-10-19T16:20:00Z","v":1113,"vw":17.651091},{"c":17.65,"h":17.69,"l":17.65,"n":10,"o":17.65,"t":"2026-10-19T16:25:00Z","v":523,"vw":17.658602},{"c":17.7048,"h":17.7048,"l":17.7048,"n":8,"o":17.7048,"t":"2026-10-19T16:30:00Z","v":373,"vw":17.7048},{"c":17.615,"h":17.62,"l":17.59,"n":30,"o":17.59,"t":"2026-10-19T16:35:00Z","v":1259,"vw":17.605198},{"c":17.615,"h":17.6644,"l":17.615,"n":7,"o":17.6644,"t":"2026-10-19T16:40:00Z","v":568,"vw":17.632674},{"c":17.49,"h":17.54,"l":17.47,"n":65,"o":17.54,"t":"2026-10-19T17:00:00Z","v":5412,"vw":17.504916},{"c":17.49,"h":17.49,"l":17.4208,"n":13,"o":17.4208,"t":"2026-10-19T17:05:00Z","v":444,"vw":17.450287},{"c":17.5019,"h":17.5019,"l":17.5019,"n":5,"o":17.5019,"t":"2026-10-19T17:15:00Z","v":346,"vw":17.5019},{"c":17.49,"h":17.49,"l":17.49,"n":22,"o":17.49,"t":"2026-10-19T17:25:00Z","v":916,"vw":17.49},{"c":17.55,"h":17.56,"l":17.49,"n":69,"o":17.49,"t":"2026-10-19T17:35:00Z","v":5035,"vw":17.552538},{"c":17.495,"h":17.52,"l":17.495,"n":30,"o":17.52,"t":"2026-10-19T17:45:00Z","v":1708,"vw":17.511364},{"c":17.515,"h":17.56,"l":17.475,"n":23,"o":17.475,"t":"2026-10-19T17:50:00Z","v":1217,"vw":17.512544},{"c":17.4401,"h":17.4401,"l":17.4401,"n":11,"o":17.4401,"t":"2026-10-19T17:55:00Z","v":222,"vw":17.4401},{"c":17.505,"h":17.505,"l":17.505,"n":4,"o":17.505,"t":"2026-10-19T18:00:00Z","v":128,"vw":17.505},{"c":17.495,"h":17.495,"l":17.47,"n":22,"o":17.47,"t":"2026-10-19T18:05:00Z","v":1108,"vw":17.487549},{"c":17.47,"h":17.47,"l":17.47,"n":11,"o":17.47,"t":"2026-10-19T18:10:00Z","v":575,"vw":17.47},{"c":17.5,"h":17.5,"l":17.46,"n":46,"o":17.49,"t":"2026-10-19T18:15:00Z","v":2532,"vw":17.472032},{"c":17.5,"h":17.53,"l":17.5,"n":12,"o":17.53,"t":"2026-10-19T18:20:00Z","v":250,"vw":17.515},{"c":17.57,"h":17.57,"l":17.4701,"n":55,"o":17.505,"t":"2026-10-19T18:25:00Z","v":3802,"vw":17.509145},{"c":17.53,"h":17.585,"l":17.525,"n":79,"o":17.57,"t":"2026-10-19T18:30:00Z","v":5861,"vw":17.559412},{"c":17.53,"h":17.58,"l":17.53,"n":10,"o":17.58,"t":"2026-10-19T18:35:00Z","v":568,"vw":17.548},{"c":17.58,"h":17.58,"l":17.53,"n":15,"o":17.53,"t":"2026-10-19T18:40:00Z","v":771,"vw":17.567629},{"c":17.57,"h":17.63,"l":17.57,"n":12,"o":17.63,"t":"2026-10-19T18:50:00Z","v":616,"vw":17.580563},{"c":17.57,"h":17.57,"l":17.57,"n":32,"o":17.57,"t":"2026-10-19T18:55:00Z","v":1468,"vw":17.57},{"c":17.63,"h":17.63,"l":17.5352,"n":36,"o":17.57,"t":"2026-10-19T19:00:00Z","v":2370,"vw":17.569363},{"c":17.57,"h":17.57,"l":17.57,"n":30,"o":17.57,"t":"2026-10-19T19:05:00Z","v":1499,"vw":17.57},{"c":17.56,"h":17.57,"l":17.56,"n":19,"o":17.57,"t":"2026-10-19T19:10:00Z","v":349,"vw":17.565},{"c":17.5425,"h":17.6,"l":17.5425,"n":21,"o":17.6,"t":"2026-10-19T19:15:00Z","v":582,"vw":17.568636},{"c":17.55,"h":17.56,"l":17.55,"n":12,"o":17.56,"t":"2026-10-19T19:20:00Z","v":453,"vw":17.555952},{"c":17.55,"h":17.5882,"l":17.55,"n":18,"o":17.5882,"t":"2026-10-19T19:25:00Z","v":1019,"vw":17.578939},{"c":17.51,"h":17.55,"l":17.5,"n":117,"o":17.55,"t":"2026-10-19T19:30:00Z","v":4684,"vw":17.513653},{"c":17.53,"h":17.53,"l":17.5,"n":30,"o":17.51,"t":"2026-10-19T19:35:00Z","v":1757,"vw":17.510449},{"c":17.52,"h":17.555,"l":17.52,"n":55,"o":17.53,"t":"2026-10-19T19:40:00Z","v":3000,"vw":17.540909},{"c":17.535,"h":17.535,"l":17.535,"n":10,"o":17.535,"t":"2026-10-19T19:45:00Z","v":145,"vw":17.535},{"c":17.54,"h":17.57,"l":17.5,"n":114,"o":17.5,"t":"2026-10-19T19:50:00Z","v":3037,"vw":17.533761},{"c":17.53,"h":17.56,"l":17.49,"n":317,"o":17.51,"t":"2026-10-19T19:55:00Z","v":12236,"vw":17.52482},{"c":17.6,"h":17.6,"l":17.52,"n":13,"o":17.52,"t":"2026-10-19T20:00:00Z","v":23769,"vw":17.530679},{"c":17.5,"h":17.5,"l":17.5,"n":12,"o":17.5,"t":"2026-10-19T21:25:00Z","v":406,"vw":17.5},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-19T21:45:00Z","v":200,"vw":17.61},{"c":17.62,"h":17.62,"l":17.57,"n":45,"o":17.61,"t":"2026-10-20T13:30:00Z","v":1875,"vw":17.608785},{"c":17.645,"h":17.645,"l":17.56,"n":54,"o":17.61,"t":"2026-10-20T13:35:00Z","v":1389,"vw":17.59643},{"c":17.72,"h":17.72,"l":17.68,"n":10,"o":17.68,"t":"2026-10-20T13:40:00Z","v":786,"vw":17.713939},{"c":17.78,"h":17.78,"l":17.725,"n":36,"o":17.74,"t":"2026-10-20T13:50:00Z","v":1279,"vw":17.752609},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-20T14:00:00Z","v":103,"vw":17.71},{"c":17.7007,"h":17.7007,"l":17.7007,"n":4,"o":17.7007,"t":"2026-10-20T14:05:00Z","v":155,"vw":17.7007},{"c":17.775,"h":17.775,"l":17.775,"n":4,"o":17.775,"t":"2026-10-20T14:15:00Z","v":212,"vw":17.775},{"c":17.91,"h":17.91,"l":17.85,"n":32,"o":17.85,"t":"2026-10-20T14:20:00Z","v":1088,"vw":17.862},{"c":17.86,"h":17.905,"l":17.8424,"n":29,"o":17.8424,"t":"2026-10-20T14:25:00Z","v":1882,"vw":17.849923},{"c":17.865,"h":17.916,"l":17.865,"n":9,"o":17.916,"t":"2026-10-20T14:30:00Z","v":1193,"vw":17.870013},{"c":17.895,"h":17.895,"l":17.895,"n":3,"o":17.895,"t":"2026-10-20T14:35:00Z","v":234,"vw":17.895},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-20T14:40:00Z","v":203,"vw":17.87},{"c":17.83,"h":17.88,"l":17.83,"n":19,"o":17.88,"t":"2026-10-20T14:45:00Z","v":717,"vw":17.847742},{"c":17.86,"h":17.865,"l":17.86,"n":10,"o":17.865,"t":"2026-10-20T14:50:00Z","v":322,"vw":17.8625},{"c":17.8,"h":17.84,"l":17.8,"n":42,"o":17.84,"t":"2026-10-20T14:55:00Z","v":1712,"vw":17.81414},{"c":17.7899,"h":17.815,"l":17.77,"n":28,"o":17.815,"t":"2026-10-20T15:00:00Z","v":1144,"vw":17.787496},{"c":17.765,"h":17.765,"l":17.73,"n":15,"o":17.74,"t":"2026-10-20T15:05:00Z","v":644,"vw":17.745},{"c":17.835,"h":17.8934,"l":17.79,"n":27,"o":17.79,"t":"2026-10-20T15:10:00Z","v":891,"vw":17.82001},{"c":17.73,"h":17.81,"l":17.73,"n":31,"o":17.77,"t":"2026-10-20T15:25:00Z","v":1895,"vw":17.760248},{"c":17.82,"h":17.82,"l":17.82,"n":5,"o":17.82,"t":"2026-10-20T15:35:00Z","v":784,"vw":17.82},{"c":17.775,"h":17.775,"l":17.775,"n":4,"o":17.775,"t":"2026-10-20T15:40:00Z","v":241,"vw":17.775},{"c":17.775,"h":17.775,"l":17.775,"n":4,"o":17.775,"t":"2026-10-20T15:50:00Z","v":213,"vw":17.775},{"c":17.723,"h":17.73,"l":17.63,"n":40,"o":17.73,"t":"2026-10-20T15:55:00Z","v":5056,"vw":17.668516},{"c":17.715,"h":17.73,"l":17.715,"n":8,"o":17.73,"t":"2026-10-20T16:25:00Z","v":499,"vw":17.723023},{"c":17.7721,"h":17.7721,"l":17.7,"n":9,"o":17.718,"t":"2026-10-20T16:30:00Z","v":1686,"vw":17.71479},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-20T16:35:00Z","v":268,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-20T16:40:00Z","v":116,"vw":17.7},{"c":17.6101,"h":17.6101,"l":17.6101,"n":13,"o":17.6101,"t":"2026-10-20T16:45:00Z","v":1288,"vw":17.6101},{"c":17.79,"h":17.79,"l":17.66,"n":13,"o":17.705,"t":"2026-10-20T16:50:00Z","v":639,"vw":17.713},{"c":17.705,"h":17.705,"l":17.705,"n":10,"o":17.705,"t":"2026-10-20T16:55:00Z","v":246,"vw":17.705},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-20T17:10:00Z","v":105,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-10-20T17:15:00Z","v":104,"vw":17.64},{"c":17.695,"h":17.695,"l":17.695,"n":13,"o":17.695,"t":"2026-10-20T17:20:00Z","v":1215,"vw":17.695},{"c":17.695,"h":17.695,"l":17.63,"n":8,"o":17.63,"t":"2026-10-20T17:25:00Z","v":637,"vw":17.648015},{"c":17.705,"h":17.705,"l":17.64,"n":19,"o":17.64,"t":"2026-10-20T17:30:00Z","v":1087,"vw":17.65939},{"c":17.66,"h":17.7,"l":17.65,"n":30,"o":17.66,"t":"2026-10-20T17:40:00Z","v":3752,"vw":17.665786},{"c":17.58,"h":17.63,"l":17.58,"n":15,"o":17.6102,"t":"2026-10-20T17:45:00Z","v":1124,"vw":17.609333},{"c":17.59,"h":17.59,"l":17.59,"n":5,"o":17.59,"t":"2026-10-20T17:50:00Z","v":131,"vw":17.59},{"c":17.605,"h":17.605,"l":17.57,"n":10,"o":17.57,"t":"2026-10-20T17:55:00Z","v":345,"vw":17.593746},{"c":17.62,"h":17.62,"l":17.57,"n":25,"o":17.57,"t":"2026-10-20T18:00:00Z","v":1546,"vw":17.611766},{"c":17.6,"h":17.6,"l":17.6,"n":9,"o":17.6,"t":"2026-10-20T18:05:00Z","v":233,"vw":17.6},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-20T18:10:00Z","v":218,"vw":17.57},{"c":17.57,"h":17.585,"l":17.56,"n":14,"o":17.56,"t":"2026-10-20T18:15:00Z","v":657,"vw":17.576718},{"c":17.59,"h":17.59,"l":17.56,"n":36,"o":17.56,"t":"2026-10-20T18:20:00Z","v":1432,"vw":17.577143},{"c":17.55,"h":17.5601,"l":17.55,"n":18,"o":17.56,"t":"2026-10-20T18:25:00Z","v":710,"vw":17.55804},{"c":17.53,"h":17.53,"l":17.53,"n":18,"o":17.53,"t":"2026-10-20T18:30:00Z","v":337,"vw":17.53},{"c":17.51,"h":17.55,"l":17.51,"n":15,"o":17.52,"t":"2026-10-20T18:35:00Z","v":758,"vw":17.522727},{"c":17.54,"h":17.54,"l":17.5,"n":57,"o":17.5,"t":"2026-10-20T18:40:00Z","v":1741,"vw":17.524},{"c":17.555,"h":17.555,"l":17.55,"n":19,"o":17.55,"t":"2026-10-20T18:55:00Z","v":629,"vw":17.552},{"c":17.55,"h":17.55,"l":17.54,"n":9,"o":17.5401,"t":"2026-10-20T19:00:00Z","v":868,"vw":17.545353},{"c":17.595,"h":17.6,"l":17.53,"n":119,"o":17.54,"t":"2026-10-20T19:05:00Z","v":6518,"vw":17.553209},{"c":17.6,"h":17.6,"l":17.6,"n":10,"o":17.6,"t":"2026-10-20T19:15:00Z","v":245,"vw":17.6},{"c":17.6,"h":17.6,"l":17.57,"n":48,"o":17.59,"t":"2026-10-20T19:20:00Z","v":2232,"vw":17.58751},{"c":17.6,"h":17.6,"l":17.6,"n":43,"o":17.6,"t":"2026-10-20T19:25:00Z","v":914,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":24,"o":17.6,"t":"2026-10-20T19:30:00Z","v":370,"vw":17.6},{"c":17.62,"h":17.62,"l":17.62,"n":17,"o":17.62,"t":"2026-10-20T19:35:00Z","v":721,"vw":17.62},{"c":17.66,"h":17.66,"l":17.66,"n":28,"o":17.66,"t":"2026-10-20T19:40:00Z","v":1175,"vw":17.66},{"c":17.64,"h":17.6669,"l":17.64,"n":29,"o":17.66,"t":"2026-10-20T19:45:00Z","v":1184,"vw":17.653419},{"c":17.615,"h":17.65,"l":17.615,"n":57,"o":17.65,"t":"2026-10-20T19:50:00Z","v":2527,"vw":17.630661},{"c":17.59,"h":17.64,"l":17.59,"n":308,"o":17.62,"t":"2026-10-20T19:55:00Z","v":12950,"vw":17.619069},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-20T20:00:00Z","v":30133,"vw":17.62},{"c":17.62,"h":17.67,"l":17.58,"n":17,"o":17.67,"t":"2026-10-21T13:30:00Z","v":1348,"vw":17.659247},{"c":17.64,"h":17.64,"l":17.55,"n":38,"o":17.61,"t":"2026-10-21T13:50:00Z","v":1924,"vw":17.604017},{"c":17.515,"h":17.515,"l":17.515,"n":11,"o":17.515,"t":"2026-10-21T14:05:00Z","v":186,"vw":17.515},{"c":17.57,"h":17.57,"l":17.4,"n":15,"o":17.4,"t":"2026-10-21T14:10:00Z","v":1340,"vw":17.493682},{"c":17.4765,"h":17.4765,"l":17.4765,"n":7,"o":17.4765,"t":"2026-10-21T14:15:00Z","v":130,"vw":17.4765},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-21T14:20:00Z","v":302,"vw":17.47},{"c":17.6148,"h":17.6148,"l":17.6148,"n":2,"o":17.6148,"t":"2026-10-21T14:55:00Z","v":171,"vw":17.6148},{"c":17.505,"h":17.5549,"l":17.41,"n":43,"o":17.47,"t":"2026-10-21T15:05:00Z","v":4427,"vw":17.442279},{"c":17.505,"h":17.51,"l":17.505,"n":20,"o":17.505,"t":"2026-10-21T15:10:00Z","v":1109,"vw":17.505625},{"c":17.53,"h":17.54,"l":17.53,"n":10,"o":17.54,"t":"2026-10-21T15:15:00Z","v":329,"vw":17.535},{"c":17.505,"h":17.505,"l":17.505,"n":11,"o":17.505,"t":"2026-10-21T15:35:00Z","v":139,"vw":17.505},{"c":17.59,"h":17.59,"l":17.505,"n":14,"o":17.505,"t":"2026-10-21T15:40:00Z","v":814,"vw":17.546667},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-21T15:45:00Z","v":1188,"vw":17.51},{"c":17.59,"h":17.59,"l":17.51,"n":17,"o":17.51,"t":"2026-10-21T15:55:00Z","v":1257,"vw":17.543276},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-21T16:00:00Z","v":130,"vw":17.51},{"c":17.475,"h":17.505,"l":17.475,"n":11,"o":17.505,"t":"2026-10-21T16:15:00Z","v":559,"vw":17.4825},{"c":17.475,"h":17.475,"l":17.475,"n":1,"o":17.475,"t":"2026-10-21T16:20:00Z","v":307,"vw":17.475},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T16:25:00Z","v":100,"vw":17.52},{"c":17.5,"h":17.5,"l":17.45,"n":46,"o":17.49,"t":"2026-10-21T16:35:00Z","v":1313,"vw":17.483095},{"c":17.49,"h":17.555,"l":17.49,"n":31,"o":17.53,"t":"2026-10-21T16:40:00Z","v":1613,"vw":17.529153},{"c":17.5899,"h":17.5899,"l":17.535,"n":4,"o":17.535,"t":"2026-10-21T16:45:00Z","v":511,"vw":17.571682},{"c":17.5325,"h":17.535,"l":17.5275,"n":7,"o":17.535,"t":"2026-10-21T16:50:00Z","v":548,"vw":17.53284},{"c":17.48,"h":17.48,"l":17.48,"n":40,"o":17.48,"t":"2026-10-21T17:05:00Z","v":1049,"vw":17.48},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-21T17:10:00Z","v":249,"vw":17.47},{"c":17.465,"h":17.47,"l":17.44,"n":38,"o":17.45,"t":"2026-10-21T17:15:00Z","v":2309,"vw":17.463165},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T17:20:00Z","v":373,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":6,"o":17.47,"t":"2026-10-21T17:25:00Z","v":326,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":11,"o":17.47,"t":"2026-10-21T17:35:00Z","v":209,"vw":17.47},{"c":17.465,"h":17.49,"l":17.465,"n":11,"o":17.485,"t":"2026-10-21T17:45:00Z","v":774,"vw":17.471777},{"c":17.46,"h":17.46,"l":17.46,"n":20,"o":17.46,"t":"2026-10-21T17:50:00Z","v":1463,"vw":17.46},{"c":17.475,"h":17.475,"l":17.4747,"n":4,"o":17.4747,"t":"2026-10-21T17:55:00Z","v":296,"vw":17.47485},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-21T18:00:00Z","v":107,"vw":17.45},{"c":17.44,"h":17.45,"l":17.44,"n":10,"o":17.45,"t":"2026-10-21T18:05:00Z","v":803,"vw":17.447619},{"c":17.46,"h":17.46,"l":17.46,"n":22,"o":17.46,"t":"2026-10-21T18:10:00Z","v":907,"vw":17.46},{"c":17.47,"h":17.475,"l":17.47,"n":8,"o":17.475,"t":"2026-10-21T18:15:00Z","v":380,"vw":17.471667},{"c":17.465,"h":17.465,"l":17.4567,"n":8,"o":17.4567,"t":"2026-10-21T18:25:00Z","v":309,"vw":17.46002},{"c":17.465,"h":17.48,"l":17.465,"n":15,"o":17.48,"t":"2026-10-21T18:35:00Z","v":782,"vw":17.476429},{"c":17.4878,"h":17.49,"l":17.48,"n":43,"o":17.48,"t":"2026-10-21T18:40:00Z","v":1546,"vw":17.484163},{"c":17.45,"h":17.47,"l":17.45,"n":18,"o":17.47,"t":"2026-10-21T18:45:00Z","v":792,"vw":17.460769},{"c":17.44,"h":17.464,"l":17.44,"n":13,"o":17.464,"t":"2026-10-21T18:50:00Z","v":501,"vw":17.452},{"c":17.41,"h":17.42,"l":17.41,"n":25,"o":17.42,"t":"2026-10-21T18:55:00Z","v":413,"vw":17.415},{"c":17.38,"h":17.38,"l":17.37,"n":71,"o":17.38,"t":"2026-10-21T19:00:00Z","v":1871,"vw":17.376},{"c":17.365,"h":17.365,"l":17.365,"n":10,"o":17.365,"t":"2026-10-21T19:05:00Z","v":844,"vw":17.365},{"c":17.365,"h":17.365,"l":17.365,"n":9,"o":17.365,"t":"2026-10-21T19:15:00Z","v":261,"vw":17.365},{"c":17.365,"h":17.365,"l":17.365,"n":5,"o":17.365,"t":"2026-10-21T19:20:00Z","v":117,"vw":17.365},{"c":17.365,"h":17.365,"l":17.365,"n":17,"o":17.365,"t":"2026-10-21T19:25:00Z","v":240,"vw":17.365},{"c":17.35,"h":17.37,"l":17.35,"n":46,"o":17.36,"t":"2026-10-21T19:30:00Z","v":2164,"vw":17.364936},{"c":17.35,"h":17.365,"l":17.3402,"n":30,"o":17.365,"t":"2026-10-21T19:35:00Z","v":1572,"vw":17.349577},{"c":17.3,"h":17.34,"l":17.3,"n":101,"o":17.34,"t":"2026-10-21T19:40:00Z","v":4471,"vw":17.325657},{"c":17.285,"h":17.285,"l":17.26,"n":135,"o":17.28,"t":"2026-10-21T19:45:00Z","v":3553,"vw":17.269369},{"c":17.28,"h":17.3,"l":17.28,"n":69,"o":17.285,"t":"2026-10-21T19:50:00Z","v":2340,"vw":17.285871},{"c":17.31,"h":17.35,"l":17.2804,"n":371,"o":17.3,"t":"2026-10-21T19:55:00Z","v":14065,"vw":17.3134},{"c":17.4,"h":17.4,"l":17.33,"n":5,"o":17.33,"t":"2026-10-21T20:00:00Z","v":17044,"vw":17.339127},{"c":17.49,"h":17.49,"l":17.47,"n":2,"o":17.47,"t":"2026-10-22T13:25:00Z","v":357,"vw":17.484398},{"c":17.45,"h":17.51,"l":17.43,"n":11,"o":17.48,"t":"2026-10-22T13:30:00Z","v":10813,"vw":17.479463},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-22T13:35:00Z","v":100,"vw":17.45},{"c":17.47,"h":17.47,"l":17.465,"n":13,"o":17.47,"t":"2026-10-22T13:40:00Z","v":398,"vw":17.468333},{"c":17.66,"h":17.66,"l":17.64,"n":15,"o":17.64,"t":"2026-10-22T13:50:00Z","v":651,"vw":17.65},{"c":17.75,"h":17.75,"l":17.67,"n":7,"o":17.67,"t":"2026-10-22T14:05:00Z","v":1229,"vw":17.683333},{"c":17.88,"h":17.88,"l":17.75,"n":65,"o":17.78,"t":"2026-10-22T14:10:00Z","v":3601,"vw":17.797814},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-22T14:25:00Z","v":101,"vw":17.81},{"c":17.77,"h":17.81,"l":17.77,"n":31,"o":17.81,"t":"2026-10-22T14:30:00Z","v":949,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-22T14:50:00Z","v":108,"vw":17.8},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-22T14:55:00Z","v":368,"vw":17.75},{"c":17.65,"h":17.73,"l":17.65,"n":124,"o":17.71,"t":"2026-10-22T15:05:00Z","v":11343,"vw":17.708317},{"c":17.7,"h":17.7,"l":17.6183,"n":19,"o":17.6183,"t":"2026-10-22T15:10:00Z","v":745,"vw":17.649187},{"c":17.67,"h":17.68,"l":17.67,"n":12,"o":17.68,"t":"2026-10-22T15:25:00Z","v":591,"vw":17.673367},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-22T15:35:00Z","v":105,"vw":17.62},{"c":17.64,"h":17.73,"l":17.64,"n":16,"o":17.73,"t":"2026-10-22T15:40:00Z","v":617,"vw":17.674724},{"c":17.686,"h":17.686,"l":17.621,"n":13,"o":17.675,"t":"2026-10-22T15:45:00Z","v":482,"vw":17.660667},{"c":17.62,"h":17.6473,"l":17.62,"n":22,"o":17.621,"t":"2026-10-22T15:50:00Z","v":1029,"vw":17.63069},{"c":17.655,"h":17.655,"l":17.655,"n":5,"o":17.655,"t":"2026-10-22T15:55:00Z","v":213,"vw":17.655},{"c":17.62,"h":17.62,"l":17.62,"n":6,"o":17.62,"t":"2026-10-22T16:00:00Z","v":627,"vw":17.62},{"c":17.655,"h":17.655,"l":17.655,"n":11,"o":17.655,"t":"2026-10-22T16:05:00Z","v":316,"vw":17.655},{"c":17.645,"h":17.68,"l":17.64,"n":75,"o":17.665,"t":"2026-10-22T16:15:00Z","v":1478,"vw":17.66038},{"c":17.66,"h":17.66,"l":17.65,"n":21,"o":17.65,"t":"2026-10-22T16:20:00Z","v":769,"vw":17.656732},{"c":17.65,"h":17.65,"l":17.65,"n":11,"o":17.65,"t":"2026-10-22T16:25:00Z","v":346,"vw":17.65},{"c":17.655,"h":17.66,"l":17.655,"n":21,"o":17.66,"t":"2026-10-22T16:50:00Z","v":762,"vw":17.656},{"c":17.67,"h":17.67,"l":17.67,"n":38,"o":17.67,"t":"2026-10-22T16:55:00Z","v":999,"vw":17.67},{"c":17.645,"h":17.66,"l":17.62,"n":28,"o":17.65,"t":"2026-10-22T17:10:00Z","v":1249,"vw":17.642118},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-22T17:15:00Z","v":206,"vw":17.62},{"c":17.6281,"h":17.6281,"l":17.6281,"n":8,"o":17.6281,"t":"2026-10-22T17:20:00Z","v":1031,"vw":17.6281},{"c":17.63,"h":17.6413,"l":17.63,"n":12,"o":17.6413,"t":"2026-10-22T17:35:00Z","v":470,"vw":17.637567},{"c":17.64,"h":17.64,"l":17.64,"n":10,"o":17.64,"t":"2026-10-22T17:40:00Z","v":400,"vw":17.64},{"c":17.61,"h":17.65,"l":17.61,"n":9,"o":17.65,"t":"2026-10-22T17:50:00Z","v":516,"vw":17.6319},{"c":17.65,"h":17.65,"l":17.65,"n":6,"o":17.65,"t":"2026-10-22T17:55:00Z","v":133,"vw":17.65},{"c":17.615,"h":17.615,"l":17.61,"n":20,"o":17.61,"t":"2026-10-22T18:00:00Z","v":349,"vw":17.6125},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-22T18:10:00Z","v":503,"vw":17.6},{"c":17.645,"h":17.65,"l":17.645,"n":25,"o":17.65,"t":"2026-10-22T18:15:00Z","v":756,"vw":17.648457},{"c":17.685,"h":17.685,"l":17.65,"n":94,"o":17.65,"t":"2026-10-22T18:30:00Z","v":3080,"vw":17.671582},{"c":17.715,"h":17.715,"l":17.695,"n":13,"o":17.695,"t":"2026-10-22T18:40:00Z","v":664,"vw":17.7},{"c":17.69,"h":17.69,"l":17.69,"n":42,"o":17.69,"t":"2026-10-22T18:45:00Z","v":610,"vw":17.69},{"c":17.69,"h":17.69,"l":17.69,"n":4,"o":17.69,"t":"2026-10-22T18:55:00Z","v":150,"vw":17.69},{"c":17.695,"h":17.71,"l":17.695,"n":13,"o":17.71,"t":"2026-10-22T19:05:00Z","v":447,"vw":17.7},{"c":17.73,"h":17.73,"l":17.73,"n":62,"o":17.73,"t":"2026-10-22T19:10:00Z","v":1832,"vw":17.73},{"c":17.74,"h":17.75,"l":17.74,"n":43,"o":17.74,"t":"2026-10-22T19:20:00Z","v":1648,"vw":17.743922},{"c":17.74,"h":17.76,"l":17.72,"n":27,"o":17.74,"t":"2026-10-22T19:25:00Z","v":1102,"vw":17.745319},{"c":17.74,"h":17.74,"l":17.74,"n":16,"o":17.74,"t":"2026-10-22T19:30:00Z","v":374,"vw":17.74},{"c":17.79,"h":17.805,"l":17.72,"n":224,"o":17.72,"t":"2026-10-22T19:35:00Z","v":19376,"vw":17.763401},{"c":17.72,"h":17.74,"l":17.71,"n":69,"o":17.74,"t":"2026-10-22T19:40:00Z","v":2983,"vw":17.728537},{"c":17.76,"h":17.76,"l":17.71,"n":53,"o":17.715,"t":"2026-10-22T19:45:00Z","v":1583,"vw":17.726154},{"c":17.775,"h":17.775,"l":17.775,"n":29,"o":17.775,"t":"2026-10-22T19:50:00Z","v":868,"vw":17.775},{"c":17.77,"h":17.82,"l":17.74,"n":692,"o":17.81,"t":"2026-10-22T19:55:00Z","v":30132,"vw":17.769617},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-22T20:00:00Z","v":25595,"vw":17.78},{"c":17.72,"h":17.72,"l":17.72,"n":11,"o":17.72,"t":"2026-10-23T13:30:00Z","v":822,"vw":17.72},{"c":17.75,"h":17.75,"l":17.75,"n":22,"o":17.75,"t":"2026-10-23T13:35:00Z","v":1405,"vw":17.75},{"c":17.635,"h":17.635,"l":17.635,"n":3,"o":17.635,"t":"2026-10-23T13:40:00Z","v":122,"vw":17.635},{"c":17.71,"h":17.71,"l":17.64,"n":10,"o":17.64,"t":"2026-10-23T13:45:00Z","v":2640,"vw":17.644758},{"c":17.715,"h":17.715,"l":17.715,"n":1,"o":17.715,"t":"2026-10-23T13:50:00Z","v":250,"vw":17.715},{"c":17.635,"h":17.635,"l":17.635,"n":6,"o":17.635,"t":"2026-10-23T14:00:00Z","v":596,"vw":17.635},{"c":17.53,"h":17.6,"l":17.4684,"n":16,"o":17.4684,"t":"2026-10-23T14:10:00Z","v":1660,"vw":17.484984},{"c":17.51,"h":17.51,"l":17.51,"n":7,"o":17.51,"t":"2026-10-23T14:35:00Z","v":190,"vw":17.51},{"c":17.6,"h":17.635,"l":17.59,"n":46,"o":17.59,"t":"2026-10-23T14:55:00Z","v":2287,"vw":17.604212}],"history":[{"c":24.87,"h":25.415,"l":24.87,"n":1398,"o":25.36,"t":"2024-10-21T04:00:00Z","v":51919,"vw":25.05363},{"c":24.88,"h":24.97,"l":24.7,"n":1320,"o":24.83,"t":"2024-10-22T04:00:00Z","v":61417,"vw":24.874223},{"c":24.85,"h":24.98,"l":24.71,"n":1615,"o":24.91,"t":"2024-10-23T04:00:00Z","v":48871,"vw":24.845222},{"c":24.81,"h":24.98,"l":24.74,"n":1633,"o":24.84,"t":"2024-10-24T04:00:00Z","v":33626,"vw":24.83621},{"c":24.67,"h":25.01,"l":24.66,"n":2262,"o":25.01,"t":"2024-10-25T04:00:00Z","v":58384,"vw":24.777337},{"c":24.41,"h":24.56,"l":24.21,"n":2157,"o":24.4,"t":"2024-10-28T04:00:00Z","v":79046,"vw":24.407374},{"c":24.17,"h":24.3417,"l":23.9852,"n":2049,"o":24.2,"t":"2024-10-29T04:00:00Z","v":77362,"vw":24.156093},{"c":24.2,"h":24.4,"l":23.96,"n":1521,"o":23.99,"t":"2024-10-30T04:00:00Z","v":59211,"vw":24.242924},{"c":24.07,"h":24.38,"l":24.07,"n":1549,"o":24.22,"t":"2024-10-31T04:00:00Z","v":70847,"vw":24.219354},{"c":23.59,"h":24.16,"l":23.3,"n":2315,"o":24.16,"t":"2024-11-01T04:00:00Z","v":98412,"vw":23.616571},{"c":23.52,"h":23.83,"l":23.46,"n":1814,"o":23.64,"t":"2024-11-04T05:00:00Z","v":56670,"vw":23.572698},{"c":23.67,"h":23.87,"l":23.43,"n":2734,"o":23.43,"t":"2024-11-05T05:00:00Z","v":86431,"vw":23.712514},{"c":24.48,"h":24.65,"l":24.03,"n":3720,"o":24.59,"t":"2024-11-06T05:00:00Z","v":139756,"vw":24.428391},{"c":24.44,"h":24.79,"l":24.36,"n":2948,"o":24.43,"t":"2024-11-07T05:00:00Z","v":93422,"vw":24.507408},{"c":24.58,"h":24.68,"l":24.31,"n":1852,"o":24.5,"t":"2024-11-08T05:00:00Z","v":55846,"vw":24.578504},{"c":24.43,"h":24.84,"l":24.39,"n":2573,"o":24.78,"t":"2024-11-11T05:00:00Z","v":72589,"vw":24.572826},{"c":22.77,"h":24.17,"l":22.35,"n":5345,"o":24.17,"t":"2024-11-12T05:00:00Z","v":201726,"vw":22.985396},{"c":22.79,"h":23.25,"l":22.525,"n":2804,"o":22.94,"t":"2024-11-13T05:00:00Z","v":102695,"vw":22.771715},{"c":22.52,"h":23.1,"l":22.49,"n":2043,"o":22.81,"t":"2024-11-14T05:00:00Z","v":91581,"vw":22.681327},{"c":22.19,"h":22.865,"l":22.11,"n":4152,"o":22.81,"t":"2024-11-15T05:00:00Z","v":169357,"vw":22.412894},{"c":21.78,"h":22.32,"l":21.75,"n":3075,"o":22.28,"t":"2024-11-18T05:00:00Z","v":123175,"vw":21.934766},{"c":21.88,"h":21.92,"l":21.46,"n":3512,"o":21.7,"t":"2024-11-19T05:00:00Z","v":132203,"vw":21.699381},{"c":21.97,"h":21.99,"l":21.62,"n":2137,"o":21.94,"t":"2024-11-20T05:00:00Z","v":79002,"vw":21.849617},{"c":22.15,"h":22.265,"l":21.9,"n":2777,"o":22.04,"t":"2024-11-21T05:00:00Z","v":115058,"vw":22.131137},{"c":22.01,"h":22.4,"l":21.99,"n":2491,"o":22.21,"t":"2024-11-22T05:00:00Z","v":89757,"vw":22.105585},{"c":22.2,"h":22.53,"l":22.07,"n":2610,"o":22.07,"t":"2024-11-25T05:00:00Z","v":87153,"vw":22.262272},{"c":22.01,"h":22.235,"l":21.895,"n":1939,"o":22.1,"t":"2024-11-26T05:00:00Z","v":64987,"vw":22.046715},{"c":22.16,"h":22.49,"l":22.12,"n":1567,"o":22.17,"t":"2024-11-27T05:00:00Z","v":54575,"vw":22.229414},{"c":22.2,"h":22.39,"l":22.15,"n":1421,"o":22.29,"t":"2024-11-29T05:00:00Z","v":59389,"vw":22.237192},{"c":22.03,"h":22.26,"l":21.93,"n":2217,"o":22.26,"t":"2024-12-02T05:00:00Z","v":79863,"vw":22.049728},{"c":21.95,"h":21.9838,"l":21.67,"n":2276,"o":21.98,"t":"2024-12-03T05:00:00Z","v":70362,"vw":21.867211},{"c":22.05,"h":22.23,"l":21.865,"n":2424,"o":22.05,"t":"2024-12-04T05:00:00Z","v":74730,"vw":22.00752},{"c":21.8,"h":22.06,"l":21.62,"n":2611,"o":22.02,"t":"2024-12-05T05:00:00Z","v":73543,"vw":21.804376},{"c":21.86,"h":21.98,"l":21.68,"n":2588,"o":21.85,"t":"2024-12-06T05:00:00Z","v":60002,"vw":21.802102},{"c":22.26,"h":22.33,"l":21.9093,"n":2479,"o":22.03,"t":"2024-12-09T05:00:00Z","v":57193,"vw":22.202276},{"c":22.48,"h":22.6,"l":21.98,"n":2366,"o":22.19,"t":"2024-12-10T05:00:00Z","v":83882,"vw":22.394594},{"c":22.09,"h":22.48,"l":21.885,"n":3444,"o":22.41,"t":"2024-12-11T05:00:00Z","v":188830,"vw":22.100381},{"c":21.91,"h":22.215,"l":21.89,"n":2008,"o":22.09,"t":"2024-12-12T05:00:00Z","v":89371,"vw":22.068515},{"c":21.97,"h":22.01,"l":21.655,"n":2248,"o":21.88,"t":"2024-12-13T05:00:00Z","v":89460,"vw":21.846753},{"c":21.55,"h":21.96,"l":21.55,"n":2868,"o":21.92,"t":"2024-12-16T05:00:00Z","v":138437,"vw":21.680966},{"c":21.58,"h":21.65,"l":21.36,"n":2001,"o":21.54,"t":"2024-12-17T05:00:00Z","v":123690,"vw":21.472078},{"c":20.73,"h":21.91,"l":20.69,"n":3052,"o":21.66,"t":"2024-12-18T05:00:00Z","v":160010,"vw":21.260185},{"c":20.43,"h":21.03,"l":20.275,"n":2946,"o":20.91,"t":"2024-12-19T05:00:00Z","v":112207,"vw":20.529788},{"c":20.29,"h":20.855,"l":20.28,"n":2897,"o":20.28,"t":"2024-12-20T05:00:00Z","v":221640,"vw":20.424815},{"c":20.48,"h":20.63,"l":20.26,"n":2536,"o":20.3,"t":"2024-12-23T05:00:00Z","v":95189,"vw":20.455096},{"c":20.78,"h":20.81,"l":20.46,"n":1219,"o":20.48,"t":"2024-12-24T05:00:00Z","v":40431,"vw":20.706685},{"c":20.82,"h":20.97,"l":20.53,"n":1561,"o":20.65,"t":"2024-12-26T05:00:00Z","v":52148,"vw":20.784043},{"c":20.49,"h":20.92,"l":20.34,"n":2107,"o":20.74,"t":"2024-12-27T05:00:00Z","v":82653,"vw":20.528052},{"c":20.65,"h":20.79,"l":20.25,"n":2222,"o":20.39,"t":"2024-12-30T05:00:00Z","v":97957,"vw":20.575225},{"c":20.64,"h":20.97,"l":20.4,"n":2108,"o":20.71,"t":"2024-12-31T05:00:00Z","v":71701,"vw":20.623946},{"c":20.27,"h":20.8,"l":20.18,"n":2431,"o":20.73,"t":"2025-01-02T05:00:00Z","v":77024,"vw":20.331088},{"c":20.37,"h":20.45,"l":20.13,"n":3715,"o":20.21,"t":"2025-01-03T05:00:00Z","v":172883,"vw":20.319975},{"c":19.91,"h":20.44,"l":19.9,"n":2889,"o":20.37,"t":"2025-01-06T05:00:00Z","v":153924,"vw":20.080814},{"c":19.39,"h":20.06,"l":19.38,"n":3305,"o":19.9,"t":"2025-01-07T05:00:00Z","v":162721,"vw":19.622371},{"c":19.43,"h":19.62,"l":19.16,"n":3377,"o":19.39,"t":"2025-01-08T05:00:00Z","v":133754,"vw":19.43506},{"c":19.34,"h":19.39,"l":19.08,"n":3949,"o":19.14,"t":"2025-01-10T05:00:00Z","v":122938,"vw":19.263239},{"c":19.66,"h":19.82,"l":19.2,"n":3258,"o":19.2,"t":"2025-01-13T05:00:00Z","v":129073,"vw":19.524798},{"c":19.53,"h":19.89,"l":19.47,"n":2605,"o":19.81,"t":"2025-01-14T05:00:00Z","v":82961,"vw":19.588818},{"c":19.45,"h":20,"l":19.245,"n":4815,"o":20,"t":"2025-01-15T05:00:00Z","v":170772,"vw":19.425395},{"c":19.72,"h":19.819,"l":19.39,"n":2934,"o":19.55,"t":"2025-01-16T05:00:00Z","v":97573,"vw":19.691612},{"c":19.76,"h":19.88,"l":19.67,"n":4044,"o":19.82,"t":"2025-01-17T05:00:00Z","v":115031,"vw":19.748302},{"c":19.52,"h":20.03,"l":19.51,"n":4844,"o":19.89,"t":"2025-01-21T05:00:00Z","v":148591,"vw":19.720323},{"c":19.28,"h":19.52,"l":19.21,"n":3630,"o":19.5,"t":"2025-01-22T05:00:00Z","v":130556,"vw":19.296164},{"c":19.35,"h":19.48,"l":19.2,"n":3623,"o":19.22,"t":"2025-01-23T05:00:00Z","v":138055,"vw":19.373547},{"c":19.45,"h":19.5,"l":19.225,"n":3587,"o":19.35,"t":"2025-01-24T05:00:00Z","v":191430,"vw":19.395537},{"c":19.09,"h":19.41,"l":19.0088,"n":4046,"o":19.11,"t":"2025-01-27T05:00:00Z","v":155878,"vw":19.129952},{"c":18.33,"h":19.15,"l":18.2804,"n":5641,"o":19.1,"t":"2025-01-28T05:00:00Z","v":209043,"vw":18.619895},{"c":18.33,"h":18.74,"l":18.21,"n":5388,"o":18.35,"t":"2025-01-29T05:00:00Z","v":167991,"vw":18.447938},{"c":18.59,"h":18.65,"l":18.35,"n":3124,"o":18.35,"t":"2025-01-30T05:00:00Z","v":92682,"vw":18.525742},{"c":18.67,"h":18.85,"l":18.5,"n":3290,"o":18.51,"t":"2025-01-31T05:00:00Z","v":131812,"vw":18.672763},{"c":18.59,"h":18.665,"l":18.26,"n":5358,"o":18.29,"t":"2025-02-03T05:00:00Z","v":159344,"vw":18.494247},{"c":18.99,"h":19.09,"l":18.51,"n":3984,"o":18.51,"t":"2025-02-04T05:00:00Z","v":115162,"vw":18.888913},{"c":19.06,"h":19.14,"l":18.91,"n":4945,"o":18.91,"t":"2025-02-05T05:00:00Z","v":119898,"vw":19.037466},{"c":18.93,"h":19.24,"l":18.645,"n":4620,"o":18.91,"t":"2025-02-06T05:00:00Z","v":151674,"vw":18.902251},{"c":18.65,"h":18.93,"l":18.365,"n":3729,"o":18.89,"t":"2025-02-07T05:00:00Z","v":154580,"vw":18.603434},{"c":18.55,"h":18.7813,"l":18.53,"n":2885,"o":18.65,"t":"2025-02-10T05:00:00Z","v":92558,"vw":18.593701},{"c":18.71,"h":18.755,"l":18.35,"n":3630,"o":18.42,"t":"2025-02-11T05:00:00Z","v":150907,"vw":18.619181},{"c":18.39,"h":18.64,"l":18.39,"n":4420,"o":18.5,"t":"2025-02-12T05:00:00Z","v":122924,"vw":18.468236},{"c":18.3,"h":18.57,"l":18.19,"n":6252,"o":18.42,"t":"2025-02-13T05:00:00Z","v":274324,"vw":18.278491},{"c":18.13,"h":18.47,"l":17.936,"n":4942,"o":18.4,"t":"2025-02-14T05:00:00Z","v":202953,"vw":18.118221},{"c":18,"h":18.085,"l":17.91,"n":4617,"o":18.04,"t":"2025-02-18T05:00:00Z","v":231212,"vw":17.996819},{"c":17.92,"h":17.985,"l":17.83,"n":4067,"o":17.98,"t":"2025-02-19T05:00:00Z","v":130652,"vw":17.916813},{"c":18.02,"h":18.06,"l":17.75,"n":4726,"o":17.84,"t":"2025-02-20T05:00:00Z","v":279243,"vw":17.899104},{"c":17.94,"h":18.12,"l":17.78,"n":3330,"o":18.05,"t":"2025-02-21T05:00:00Z","v":166462,"vw":17.944209},{"c":17.9,"h":18.13,"l":17.87,"n":3524,"o":18,"t":"2025-02-24T05:00:00Z","v":178117,"vw":17.940501},{"c":18.33,"h":18.4,"l":17.96,"n":4412,"o":17.96,"t":"2025-02-25T05:00:00Z","v":140227,"vw":18.288975},{"c":18.29,"h":18.4,"l":18.03,"n":3529,"o":18.29,"t":"2025-02-26T05:00:00Z","v":134866,"vw":18.216365},{"c":18.25,"h":18.305,"l":18.17,"n":3806,"o":18.25,"t":"2025-02-27T05:00:00Z","v":80188,"vw":18.244753},{"c":18.22,"h":18.2899,"l":18.1,"n":3415,"o":18.25,"t":"2025-02-28T05:00:00Z","v":413890,"vw":18.213391},{"c":18.15,"h":18.33,"l":18.065,"n":2986,"o":18.23,"t":"2025-03-03T05:00:00Z","v":96945,"vw":18.151858},{"c":18.2,"h":18.25,"l":17.97,"n":4075,"o":18.12,"t":"2025-03-04T05:00:00Z","v":113756,"vw":18.173648},{"c":18.34,"h":18.37,"l":18.04,"n":3382,"o":18.15,"t":"2025-03-05T05:00:00Z","v":100931,"vw":18.251899},{"c":18.67,"h":18.78,"l":18.25,"n":3414,"o":18.25,"t":"2025-03-06T05:00:00Z","v":103850,"vw":18.584799},{"c":18.81,"h":18.88,"l":18.568,"n":3821,"o":18.72,"t":"2025-03-07T05:00:00Z","v":161037,"vw":18.790141},{"c":18.51,"h":19.055,"l":18.5,"n":4918,"o":18.74,"t":"2025-03-10T04:00:00Z","v":221506,"vw":18.747631},{"c":17.8,"h":18.9099,"l":17.8,"n":5617,"o":18.52,"t":"2025-03-11T04:00:00Z","v":326716,"vw":17.980494},{"c":17.47,"h":17.995,"l":17.42,"n":4958,"o":17.94,"t":"2025-03-12T04:00:00Z","v":208713,"vw":17.613302},{"c":16.91,"h":17.53,"l":16.89,"n":5719,"o":17.48,"t":"2025-03-13T04:00:00Z","v":225417,"vw":17.058798},{"c":17.25,"h":17.28,"l":16.89,"n":5030,"o":16.97,"t":"2025-03-14T04:00:00Z","v":215796,"vw":17.159145},{"c":17.16,"h":17.36,"l":17.095,"n":4408,"o":17.25,"t":"2025-03-17T04:00:00Z","v":159555,"vw":17.186482},{"c":17.09,"h":17.2774,"l":17.03,"n":3952,"o":17.12,"t":"2025-03-18T04:00:00Z","v":158597,"vw":17.129796},{"c":17.26,"h":17.31,"l":17.045,"n":3857,"o":17.05,"t":"2025-03-19T04:00:00Z","v":230778,"vw":17.228177},{"c":17.05,"h":17.49,"l":17,"n":2990,"o":17.29,"t":"2025-03-20T04:00:00Z","v":196625,"vw":17.110622},{"c":16.89,"h":17.27,"l":16.76,"n":3563,"o":17,"t":"2025-03-21T04:00:00Z","v":294348,"vw":16.90783},{"c":17.26,"h":17.27,"l":16.98,"n":3018,"o":16.98,"t":"2025-03-24T04:00:00Z","v":199954,"vw":17.20755},{"c":16.71,"h":17.26,"l":16.61,"n":3990,"o":17.26,"t":"2025-03-25T04:00:00Z","v":212645,"vw":16.760427},{"c":16.96,"h":17.01,"l":16.75,"n":2813,"o":16.75,"t":"2025-03-26T04:00:00Z","v":124333,"vw":16.918324},{"c":16.7,"h":17.07,"l":16.52,"n":3368,"o":16.98,"t":"2025-03-27T04:00:00Z","v":150678,"vw":16.698174},{"c":16.7,"h":16.715,"l":16.22,"n":3954,"o":16.66,"t":"2025-03-28T04:00:00Z","v":277263,"vw":16.495406},{"c":16.65,"h":16.7667,"l":16.4584,"n":2520,"o":16.55,"t":"2025-03-31T04:00:00Z","v":164942,"vw":16.671963},{"c":16.44,"h":16.84,"l":16.235,"n":4295,"o":16.61,"t":"2025-04-01T04:00:00Z","v":205807,"vw":16.423913},{"c":16.23,"h":16.46,"l":16.02,"n":3694,"o":16.33,"t":"2025-04-02T04:00:00Z","v":134697,"vw":16.174531},{"c":16.005,"h":16.15,"l":15.89,"n":4381,"o":16.02,"t":"2025-04-03T04:00:00Z","v":268677,"vw":16.040232},{"c":15.92,"h":15.99,"l":15.5,"n":5676,"o":15.77,"t":"2025-04-04T04:00:00Z","v":281215,"vw":15.812696},{"c":15.48,"h":16.17,"l":15.26,"n":5043,"o":15.59,"t":"2025-04-07T04:00:00Z","v":263421,"vw":15.530615},{"c":15,"h":15.75,"l":14.85,"n":4408,"o":15.73,"t":"2025-04-08T04:00:00Z","v":232284,"vw":15.174053},{"c":15.49,"h":15.65,"l":14.535,"n":4656,"o":14.9,"t":"2025-04-09T04:00:00Z","v":351916,"vw":15.230364},{"c":14.94,"h":15.36,"l":14.52,"n":4053,"o":15.3,"t":"2025-04-10T04:00:00Z","v":272510,"vw":14.834587},{"c":15.23,"h":15.25,"l":14.58,"n":4082,"o":14.97,"t":"2025-04-11T04:00:00Z","v":221751,"vw":15.007071},{"c":15.37,"h":15.395,"l":15.015,"n":3230,"o":15.36,"t":"2025-04-14T04:00:00Z","v":139812,"vw":15.284112},{"c":15.12,"h":15.43,"l":15.06,"n":3750,"o":15.34,"t":"2025-04-15T04:00:00Z","v":126409,"vw":15.166196},{"c":15.02,"h":15.29,"l":14.94,"n":3655,"o":15.08,"t":"2025-04-16T04:00:00Z","v":106425,"vw":15.079095},{"c":15.18,"h":15.36,"l":14.98,"n":3068,"o":15.03,"t":"2025-04-17T04:00:00Z","v":161977,"vw":15.177802},{"c":14.96,"h":15.14,"l":14.645,"n":3681,"o":15.05,"t":"2025-04-21T04:00:00Z","v":208477,"vw":14.870645},{"c":14.66,"h":14.87,"l":14.335,"n":2989,"o":14.53,"t":"2025-04-22T04:00:00Z","v":180664,"vw":14.581848},{"c":14.62,"h":14.975,"l":14.56,"n":2816,"o":14.87,"t":"2025-04-23T04:00:00Z","v":164626,"vw":14.677459},{"c":14.78,"h":14.82,"l":14.53,"n":2280,"o":14.62,"t":"2025-04-24T04:00:00Z","v":108155,"vw":14.731062},{"c":14.8,"h":14.82,"l":14.48,"n":2069,"o":14.7,"t":"2025-04-25T04:00:00Z","v":103056,"vw":14.694805},{"c":14.86,"h":14.88,"l":14.56,"n":3297,"o":14.78,"t":"2025-04-28T04:00:00Z","v":109087,"vw":14.76994},{"c":14.74,"h":14.84,"l":14.665,"n":2362,"o":14.79,"t":"2025-04-29T04:00:00Z","v":81000,"vw":14.747412},{"c":14.68,"h":14.725,"l":14.395,"n":2635,"o":14.64,"t":"2025-04-30T04:00:00Z","v":108460,"vw":14.631839},{"c":14.61,"h":14.89,"l":14.55,"n":3140,"o":14.67,"t":"2025-05-01T04:00:00Z","v":141806,"vw":14.668958},{"c":14.53,"h":14.77,"l":14.5,"n":2591,"o":14.68,"t":"2025-05-02T04:00:00Z","v":117309,"vw":14.618755},{"c":14.47,"h":14.58,"l":14.35,"n":2771,"o":14.49,"t":"2025-05-05T04:00:00Z","v":121119,"vw":14.471056},{"c":14.52,"h":14.62,"l":14.28,"n":4065,"o":14.48,"t":"2025-05-06T04:00:00Z","v":143463,"vw":14.510907},{"c":13.89,"h":14.21,"l":13.4837,"n":6324,"o":14,"t":"2025-05-07T04:00:00Z","v":410239,"vw":13.797097},{"c":14.28,"h":14.31,"l":13.71,"n":2928,"o":13.98,"t":"2025-05-08T04:00:00Z","v":128910,"vw":14.084092},{"c":14.37,"h":14.4599,"l":14.1301,"n":3104,"o":14.3,"t":"2025-05-09T04:00:00Z","v":199224,"vw":14.282995},{"c":14.8,"h":14.95,"l":14.55,"n":3083,"o":14.69,"t":"2025-05-12T04:00:00Z","v":139237,"vw":14.768214},{"c":14.62,"h":14.88,"l":14.585,"n":2598,"o":14.88,"t":"2025-05-13T04:00:00Z","v":109071,"vw":14.692544},{"c":14.69,"h":14.8199,"l":14.32,"n":3611,"o":14.68,"t":"2025-05-14T04:00:00Z","v":229558,"vw":14.648129},{"c":15.16,"h":15.22,"l":14.64,"n":3493,"o":14.69,"t":"2025-05-15T04:00:00Z","v":212226,"vw":14.959403},{"c":15.51,"h":15.53,"l":15.19,"n":3010,"o":15.19,"t":"2025-05-16T04:00:00Z","v":107887,"vw":15.450504},{"c":15.23,"h":15.46,"l":15.22,"n":2920,"o":15.36,"t":"2025-05-19T04:00:00Z","v":105324,"vw":15.303139},{"c":15.2,"h":15.3999,"l":15.04,"n":2679,"o":15.17,"t":"2025-05-20T04:00:00Z","v":110448,"vw":15.172379},{"c":14.62,"h":15.22,"l":14.62,"n":3575,"o":15.1,"t":"2025-05-21T04:00:00Z","v":124334,"vw":14.770784},{"c":14.43,"h":14.87,"l":14.37,"n":2438,"o":14.62,"t":"2025-05-22T04:00:00Z","v":88100,"vw":14.449568},{"c":14.47,"h":14.57,"l":14.26,"n":1948,"o":14.26,"t":"2025-05-23T04:00:00Z","v":88693,"vw":14.424064},{"c":14.93,"h":14.95,"l":14.56,"n":2473,"o":14.6,"t":"2025-05-27T04:00:00Z","v":113045,"vw":14.86702},{"c":14.84,"h":14.95,"l":14.69,"n":2109,"o":14.95,"t":"2025-05-28T04:00:00Z","v":73213,"vw":14.823739},{"c":15,"h":15.0297,"l":14.8317,"n":2238,"o":14.88,"t":"2025-05-29T04:00:00Z","v":78337,"vw":14.966695},{"c":15.1,"h":15.186,"l":14.97,"n":1582,"o":14.97,"t":"2025-05-30T04:00:00Z","v":92973,"vw":15.099613},{"c":15.2,"h":15.21,"l":14.905,"n":2080,"o":15.06,"t":"2025-06-02T04:00:00Z","v":105637,"vw":15.114366},{"c":15.54,"h":15.56,"l":15.08,"n":3250,"o":15.17,"t":"2025-06-03T04:00:00Z","v":109584,"vw":15.413667},{"c":15.41,"h":15.61,"l":15.38,"n":2630,"o":15.55,"t":"2025-06-04T04:00:00Z","v":90155,"vw":15.441394},{"c":15.05,"h":15.44,"l":15.025,"n":2881,"o":15.44,"t":"2025-06-05T04:00:00Z","v":108769,"vw":15.174916},{"c":15.4,"h":15.47,"l":15.15,"n":2169,"o":15.15,"t":"2025-06-06T04:00:00Z","v":124022,"vw":15.296415},{"c":15.87,"h":15.91,"l":15.325,"n":2569,"o":15.42,"t":"2025-06-09T04:00:00Z","v":116099,"vw":15.707856},{"c":16.17,"h":16.355,"l":15.8,"n":2570,"o":15.98,"t":"2025-06-10T04:00:00Z","v":104655,"vw":16.147105},{"c":16.22,"h":16.31,"l":16.09,"n":2856,"o":16.23,"t":"2025-06-11T04:00:00Z","v":85502,"vw":16.224359},{"c":16.31,"h":16.42,"l":16.085,"n":2254,"o":16.15,"t":"2025-06-12T04:00:00Z","v":83830,"vw":16.274267},{"c":15.78,"h":16.3,"l":15.73,"n":2520,"o":16.16,"t":"2025-06-13T04:00:00Z","v":95621,"vw":15.864048},{"c":16.07,"h":16.12,"l":15.8,"n":2429,"o":15.92,"t":"2025-06-16T04:00:00Z","v":76761,"vw":16.010524},{"c":16.23,"h":16.405,"l":15.91,"n":3464,"o":16,"t":"2025-06-17T04:00:00Z","v":210931,"vw":16.249715},{"c":16.32,"h":16.6,"l":16.14,"n":2655,"o":16.23,"t":"2025-06-18T04:00:00Z","v":169164,"vw":16.342823},{"c":16.3,"h":16.61,"l":16.255,"n":2569,"o":16.46,"t":"2025-06-20T04:00:00Z","v":177328,"vw":16.343746},{"c":16.51,"h":16.55,"l":16.2304,"n":3139,"o":16.3,"t":"2025-06-23T04:00:00Z","v":163913,"vw":16.476736},{"c":16.57,"h":16.64,"l":16.275,"n":2739,"o":16.51,"t":"2025-06-24T04:00:00Z","v":200364,"vw":16.559603},{"c":16.48,"h":16.63,"l":16.36,"n":2243,"o":16.63,"t":"2025-06-25T04:00:00Z","v":112445,"vw":16.483767},{"c":16.64,"h":16.7999,"l":16.45,"n":2100,"o":16.45,"t":"2025-06-26T04:00:00Z","v":67213,"vw":16.602256},{"c":16.68,"h":16.84,"l":16.52,"n":2495,"o":16.64,"t":"2025-06-27T04:00:00Z","v":205706,"vw":16.692726},{"c":16.35,"h":16.675,"l":16.3,"n":2315,"o":16.67,"t":"2025-06-30T04:00:00Z","v":123478,"vw":16.390082},{"c":16.94,"h":17.225,"l":16.36,"n":2079,"o":16.36,"t":"2025-07-01T04:00:00Z","v":106961,"vw":16.932024},{"c":17.23,"h":17.33,"l":16.9514,"n":2728,"o":17.01,"t":"2025-07-02T04:00:00Z","v":98550,"vw":17.185158},{"c":17.53,"h":17.55,"l":17.135,"n":1412,"o":17.31,"t":"2025-07-03T04:00:00Z","v":60521,"vw":17.452489},{"c":16.98,"h":17.66,"l":16.94,"n":2788,"o":17.6,"t":"2025-07-07T04:00:00Z","v":83245,"vw":17.184947},{"c":17.32,"h":17.46,"l":16.98,"n":2206,"o":16.98,"t":"2025-07-08T04:00:00Z","v":106206,"vw":17.302817},{"c":17.29,"h":17.42,"l":17.165,"n":1827,"o":17.4,"t":"2025-07-09T04:00:00Z","v":81823,"vw":17.27759},{"c":17.58,"h":17.8,"l":17.28,"n":2123,"o":17.28,"t":"2025-07-10T04:00:00Z","v":84653,"vw":17.625066},{"c":17.72,"h":17.76,"l":17.45,"n":2372,"o":17.54,"t":"2025-07-11T04:00:00Z","v":83062,"vw":17.654668},{"c":17.66,"h":17.99,"l":17.455,"n":2292,"o":17.73,"t":"2025-07-14T04:00:00Z","v":99705,"vw":17.678318},{"c":17.22,"h":17.74,"l":17.2,"n":2573,"o":17.7,"t":"2025-07-15T04:00:00Z","v":97507,"vw":17.35219},{"c":17.44,"h":17.6493,"l":17.31,"n":2023,"o":17.39,"t":"2025-07-16T04:00:00Z","v":94550,"vw":17.465339},{"c":17.5,"h":17.64,"l":17.331,"n":3384,"o":17.44,"t":"2025-07-17T04:00:00Z","v":202481,"vw":17.481312},{"c":17.46,"h":17.72,"l":17.25,"n":3498,"o":17.53,"t":"2025-07-18T04:00:00Z","v":246702,"vw":17.428838},{"c":16.7,"h":17.01,"l":16.61,"n":4923,"o":17.01,"t":"2025-07-21T04:00:00Z","v":225356,"vw":16.739416},{"c":16.96,"h":17.02,"l":16.69,"n":3597,"o":16.7,"t":"2025-07-22T04:00:00Z","v":163607,"vw":16.928136},{"c":16.92,"h":16.9607,"l":16.7485,"n":2262,"o":16.96,"t":"2025-07-23T04:00:00Z","v":140304,"vw":16.889532},{"c":16.91,"h":16.975,"l":16.4933,"n":2433,"o":16.89,"t":"2025-07-24T04:00:00Z","v":103199,"vw":16.842368},{"c":16.89,"h":17.02,"l":16.7,"n":2709,"o":17.02,"t":"2025-07-25T04:00:00Z","v":85055,"vw":16.841486},{"c":16.67,"h":16.9,"l":16.66,"n":2534,"o":16.9,"t":"2025-07-28T04:00:00Z","v":70620,"vw":16.739433},{"c":16.81,"h":16.87,"l":16.69,"n":2242,"o":16.77,"t":"2025-07-29T04:00:00Z","v":84525,"vw":16.794616},{"c":16.27,"h":16.8735,"l":16.2,"n":2774,"o":16.86,"t":"2025-07-30T04:00:00Z","v":76798,"vw":16.438419},{"c":16.06,"h":16.22,"l":16.0045,"n":2694,"o":16.2,"t":"2025-07-31T04:00:00Z","v":113069,"vw":16.088038},{"c":15.75,"h":16.1289,"l":15.665,"n":3419,"o":15.99,"t":"2025-08-01T04:00:00Z","v":126543,"vw":15.776779},{"c":16.13,"h":16.205,"l":15.82,"n":2593,"o":15.88,"t":"2025-08-04T04:00:00Z","v":88680,"vw":16.095038},{"c":16.42,"h":16.5,"l":16.025,"n":3619,"o":16.09,"t":"2025-08-05T04:00:00Z","v":194164,"vw":16.296826},{"c":16.4,"h":16.553,"l":15.55,"n":2474,"o":15.86,"t":"2025-08-06T04:00:00Z","v":101207,"vw":16.309355},{"c":16.06,"h":16.65,"l":16.03,"n":2778,"o":16.44,"t":"2025-08-07T04:00:00Z","v":93681,"vw":16.162227},{"c":16.04,"h":16.27,"l":15.8,"n":3562,"o":16.17,"t":"2025-08-08T04:00:00Z","v":111248,"vw":15.993477},{"c":16.21,"h":16.25,"l":15.9506,"n":1996,"o":16.04,"t":"2025-08-11T04:00:00Z","v":65250,"vw":16.156817},{"c":16.57,"h":16.68,"l":16.23,"n":2774,"o":16.36,"t":"2025-08-12T04:00:00Z","v":95539,"vw":16.537189},{"c":16.84,"h":16.9,"l":16.605,"n":2290,"o":16.62,"t":"2025-08-13T04:00:00Z","v":77572,"vw":16.804192},{"c":16.58,"h":16.87,"l":16.555,"n":2024,"o":16.71,"t":"2025-08-14T04:00:00Z","v":79800,"vw":16.626808},{"c":16.61,"h":16.68,"l":16.41,"n":2327,"o":16.64,"t":"2025-08-15T04:00:00Z","v":211707,"vw":16.611512},{"c":16.3,"h":16.8396,"l":16.245,"n":1897,"o":16.67,"t":"2025-08-18T04:00:00Z","v":60142,"vw":16.465801},{"c":16.51,"h":16.61,"l":16.33,"n":1712,"o":16.33,"t":"2025-08-19T04:00:00Z","v":70131,"vw":16.51076},{"c":16.27,"h":16.7,"l":16.24,"n":2329,"o":16.58,"t":"2025-08-20T04:00:00Z","v":98035,"vw":16.384432},{"c":16.07,"h":16.39,"l":16.06,"n":2083,"o":16.25,"t":"2025-08-21T04:00:00Z","v":101861,"vw":16.153181},{"c":17.13,"h":17.14,"l":16.17,"n":3394,"o":16.17,"t":"2025-08-22T04:00:00Z","v":148878,"vw":16.960394},{"c":16.75,"h":17.14,"l":16.685,"n":2813,"o":17.14,"t":"2025-08-25T04:00:00Z","v":88367,"vw":16.808268},{"c":16.51,"h":16.85,"l":16.46,"n":2418,"o":16.72,"t":"2025-08-26T04:00:00Z","v":65918,"vw":16.579136},{"c":16.76,"h":16.82,"l":16.47,"n":1815,"o":16.47,"t":"2025-08-27T04:00:00Z","v":45480,"vw":16.701326},{"c":16.71,"h":16.79,"l":16.57,"n":1575,"o":16.79,"t":"2025-08-28T04:00:00Z","v":41634,"vw":16.694374},{"c":16.88,"h":16.93,"l":16.65,"n":1539,"o":16.65,"t":"2025-08-29T04:00:00Z","v":60101,"vw":16.857509},{"c":16.69,"h":16.88,"l":16.66,"n":2030,"o":16.75,"t":"2025-09-02T04:00:00Z","v":64078,"vw":16.713662},{"c":16.56,"h":16.735,"l":16.53,"n":2076,"o":16.57,"t":"2025-09-03T04:00:00Z","v":58015,"vw":16.583325},{"c":16.8,"h":16.8,"l":16.57,"n":1660,"o":16.57,"t":"2025-09-04T04:00:00Z","v":45104,"vw":16.704581},{"c":16.83,"h":17.0448,"l":16.755,"n":2354,"o":16.87,"t":"2025-09-05T04:00:00Z","v":52938,"vw":16.853444},{"c":17.03,"h":17.095,"l":16.645,"n":2890,"o":16.83,"t":"2025-09-08T04:00:00Z","v":70618,"vw":16.950599},{"c":16.86,"h":17.09,"l":16.81,"n":1633,"o":17.03,"t":"2025-09-09T04:00:00Z","v":41594,"vw":16.894008},{"c":16.71,"h":16.87,"l":16.635,"n":1627,"o":16.81,"t":"2025-09-10T04:00:00Z","v":42722,"vw":16.71351},{"c":17.16,"h":17.16,"l":16.72,"n":1671,"o":16.72,"t":"2025-09-11T04:00:00Z","v":55976,"vw":17.037016},{"c":17.05,"h":17.16,"l":17,"n":1195,"o":17.12,"t":"2025-09-12T04:00:00Z","v":43468,"vw":17.068574},{"c":16.98,"h":17.1,"l":16.92,"n":2136,"o":17.1,"t":"2025-09-15T04:00:00Z","v":43501,"vw":16.993203},{"c":17.28,"h":17.33,"l":16.845,"n":2229,"o":16.92,"t":"2025-09-16T04:00:00Z","v":81000,"vw":17.145789},{"c":16.93,"h":17.445,"l":16.89,"n":3292,"o":17.33,"t":"2025-09-17T04:00:00Z","v":91974,"vw":17.131485},{"c":17.01,"h":17.1,"l":16.82,"n":2773,"o":16.93,"t":"2025-09-18T04:00:00Z","v":90940,"vw":16.987242},{"c":16.57,"h":16.96,"l":16.56,"n":1732,"o":16.93,"t":"2025-09-19T04:00:00Z","v":159445,"vw":16.662508},{"c":16.28,"h":16.6,"l":16.25,"n":2551,"o":16.59,"t":"2025-09-22T04:00:00Z","v":112352,"vw":16.405983},{"c":16.24,"h":16.465,"l":16.19,"n":2805,"o":16.35,"t":"2025-09-23T04:00:00Z","v":99600,"vw":16.304569},{"c":16.05,"h":16.27,"l":16.005,"n":2087,"o":16.23,"t":"2025-09-24T04:00:00Z","v":82648,"vw":16.087685},{"c":15.81,"h":16.195,"l":15.745,"n":1749,"o":16,"t":"2025-09-25T04:00:00Z","v":69469,"vw":15.870036},{"c":15.89,"h":15.95,"l":15.8,"n":1921,"o":15.8,"t":"2025-09-26T04:00:00Z","v":50751,"vw":15.86991},{"c":15.46,"h":15.7786,"l":15.335,"n":2117,"o":15.76,"t":"2025-09-29T04:00:00Z","v":77588,"vw":15.520055},{"c":15.73,"h":15.75,"l":15.31,"n":2847,"o":15.48,"t":"2025-09-30T04:00:00Z","v":152892,"vw":15.626315},{"c":15.6,"h":15.853,"l":15.52,"n":2858,"o":15.61,"t":"2025-10-01T04:00:00Z","v":91739,"vw":15.622955},{"c":15.63,"h":15.6799,"l":15.46,"n":2519,"o":15.6,"t":"2025-10-02T04:00:00Z","v":85006,"vw":15.570255},{"c":15.66,"h":15.98,"l":15.64,"n":1800,"o":15.68,"t":"2025-10-03T04:00:00Z","v":58662,"vw":15.729811},{"c":15.25,"h":15.7,"l":15.19,"n":3477,"o":15.7,"t":"2025-10-06T04:00:00Z","v":136281,"vw":15.419306},{"c":15.02,"h":15.55,"l":14.97,"n":2969,"o":15.33,"t":"2025-10-07T04:00:00Z","v":132366,"vw":15.186613},{"c":14.9,"h":15.4968,"l":14.87,"n":2861,"o":15.04,"t":"2025-10-08T04:00:00Z","v":119003,"vw":14.944457},{"c":14.83,"h":14.93,"l":14.68,"n":2946,"o":14.9,"t":"2025-10-09T04:00:00Z","v":91172,"vw":14.797859},{"c":14.57,"h":15.039,"l":14.55,"n":3154,"o":14.92,"t":"2025-10-10T04:00:00Z","v":132694,"vw":14.710809},{"c":14.53,"h":14.69,"l":14.29,"n":2867,"o":14.69,"t":"2025-10-13T04:00:00Z","v":108171,"vw":14.441653},{"c":14.79,"h":14.9799,"l":14.42,"n":3006,"o":14.45,"t":"2025-10-14T04:00:00Z","v":137204,"vw":14.749783},{"c":15.05,"h":15.43,"l":14.91,"n":2848,"o":14.91,"t":"2025-10-15T04:00:00Z","v":115957,"vw":15.099403},{"c":14.9,"h":15.425,"l":14.86,"n":3195,"o":15.2,"t":"2025-10-16T04:00:00Z","v":143469,"vw":15.091484},{"c":14.79,"h":15.1412,"l":14.79,"n":3249,"o":14.92,"t":"2025-10-17T04:00:00Z","v":97061,"vw":14.839655},{"c":15.13,"h":15.1816,"l":14.85,"n":3110,"o":14.85,"t":"2025-10-20T04:00:00Z","v":111112,"vw":15.082542},{"c":15.05,"h":15.25,"l":15.02,"n":2554,"o":15.12,"t":"2025-10-21T04:00:00Z","v":71101,"vw":15.108389},{"c":15.21,"h":15.34,"l":15.06,"n":2416,"o":15.06,"t":"2025-10-22T04:00:00Z","v":93479,"vw":15.185494},{"c":15.14,"h":15.33,"l":15.04,"n":3115,"o":15.33,"t":"2025-10-23T04:00:00Z","v":120731,"vw":15.154897},{"c":15.08,"h":15.33,"l":15.024,"n":3892,"o":15.33,"t":"2025-10-24T04:00:00Z","v":239920,"vw":15.125275},{"c":14.69,"h":15.03,"l":14.59,"n":3891,"o":15.03,"t":"2025-10-27T04:00:00Z","v":235892,"vw":14.791358},{"c":14.45,"h":14.66,"l":14.27,"n":3861,"o":14.64,"t":"2025-10-28T04:00:00Z","v":148906,"vw":14.477828},{"c":14.49,"h":16,"l":14.38,"n":4760,"o":14.8,"t":"2025-10-29T04:00:00Z","v":296895,"vw":14.919038},{"c":14.66,"h":14.72,"l":14.4624,"n":2774,"o":14.52,"t":"2025-10-30T04:00:00Z","v":107348,"vw":14.652601},{"c":15.47,"h":15.52,"l":14.68,"n":4900,"o":14.73,"t":"2025-10-31T04:00:00Z","v":358183,"vw":15.235207},{"c":15.5,"h":15.535,"l":14.895,"n":5250,"o":15.23,"t":"2025-11-03T05:00:00Z","v":287361,"vw":15.392887},{"c":15.7,"h":15.85,"l":15.36,"n":5335,"o":15.47,"t":"2025-11-04T05:00:00Z","v":209935,"vw":15.684551},{"c":15.5,"h":15.92,"l":15.4301,"n":4184,"o":15.79,"t":"2025-11-05T05:00:00Z","v":149178,"vw":15.593694},{"c":15.8,"h":15.82,"l":15.5,"n":4321,"o":15.5,"t":"2025-11-06T05:00:00Z","v":181575,"vw":15.711995},{"c":15.85,"h":16,"l":15.78,"n":3535,"o":15.85,"t":"2025-11-07T05:00:00Z","v":139827,"vw":15.875181},{"c":15.63,"h":15.88,"l":15.58,"n":4508,"o":15.87,"t":"2025-11-10T05:00:00Z","v":241499,"vw":15.677172},{"c":15.56,"h":15.95,"l":15.46,"n":3974,"o":15.71,"t":"2025-11-11T05:00:00Z","v":189628,"vw":15.666477},{"c":15.6,"h":15.71,"l":15.51,"n":4049,"o":15.51,"t":"2025-11-12T05:00:00Z","v":166988,"vw":15.585251},{"c":15.68,"h":15.9999,"l":15,"n":4593,"o":15,"t":"2025-11-13T05:00:00Z","v":243240,"vw":15.652511},{"c":15.66,"h":15.69,"l":15.42,"n":3866,"o":15.62,"t":"2025-11-14T05:00:00Z","v":145368,"vw":15.56816},{"c":15.18,"h":15.785,"l":15.06,"n":5178,"o":15.63,"t":"2025-11-17T05:00:00Z","v":448247,"vw":15.31561},{"c":15.21,"h":15.37,"l":15.06,"n":3390,"o":15.17,"t":"2025-11-18T05:00:00Z","v":142029,"vw":15.242797},{"c":14.88,"h":15.4,"l":14.87,"n":3320,"o":15.23,"t":"2025-11-19T05:00:00Z","v":196793,"vw":15.079398},{"c":14.91,"h":15.18,"l":14.84,"n":3975,"o":14.99,"t":"2025-11-20T05:00:00Z","v":208348,"vw":15.020518},{"c":15.57,"h":15.66,"l":14.93,"n":6824,"o":14.93,"t":"2025-11-21T05:00:00Z","v":350023,"vw":15.437952},{"c":14.9,"h":15.48,"l":14.84,"n":5437,"o":15.48,"t":"2025-11-24T05:00:00Z","v":291640,"vw":14.951341},{"c":15,"h":15.14,"l":14.92,"n":4336,"o":14.99,"t":"2025-11-25T05:00:00Z","v":172357,"vw":15.01376},{"c":15.4,"h":15.46,"l":14.875,"n":4400,"o":15.03,"t":"2025-11-26T05:00:00Z","v":179535,"vw":15.27204},{"c":15.25,"h":15.37,"l":15.16,"n":1740,"o":15.37,"t":"2025-11-28T05:00:00Z","v":56532,"vw":15.233311},{"c":15.23,"h":15.51,"l":15.15,"n":3072,"o":15.16,"t":"2025-12-01T05:00:00Z","v":143969,"vw":15.333311},{"c":15.21,"h":15.29,"l":15.015,"n":2579,"o":15.19,"t":"2025-12-02T05:00:00Z","v":112529,"vw":15.173871},{"c":15.43,"h":15.45,"l":15.17,"n":2776,"o":15.17,"t":"2025-12-03T05:00:00Z","v":123400,"vw":15.354961},{"c":15.53,"h":15.56,"l":15.3,"n":3628,"o":15.36,"t":"2025-12-04T05:00:00Z","v":124274,"vw":15.454663},{"c":15.59,"h":15.77,"l":15.55,"n":3573,"o":15.55,"t":"2025-12-05T05:00:00Z","v":154226,"vw":15.617762},{"c":15.46,"h":15.63,"l":15.415,"n":3075,"o":15.6,"t":"2025-12-08T05:00:00Z","v":122456,"vw":15.51387},{"c":15.25,"h":15.57,"l":15.125,"n":3915,"o":15.44,"t":"2025-12-09T05:00:00Z","v":216989,"vw":15.35331},{"c":15.43,"h":15.45,"l":14.85,"n":5616,"o":15.25,"t":"2025-12-10T05:00:00Z","v":458990,"vw":15.233288},{"c":15.73,"h":15.81,"l":15.2929,"n":4208,"o":15.5,"t":"2025-12-11T05:00:00Z","v":149695,"vw":15.706889},{"c":15.74,"h":15.965,"l":15.7,"n":3768,"o":15.8,"t":"2025-12-12T05:00:00Z","v":152740,"vw":15.800151},{"c":15.67,"h":15.89,"l":15.64,"n":2927,"o":15.87,"t":"2025-12-15T05:00:00Z","v":193900,"vw":15.692738},{"c":15.58,"h":15.82,"l":15.56,"n":3889,"o":15.67,"t":"2025-12-16T05:00:00Z","v":231608,"vw":15.633085},{"c":15.24,"h":15.7,"l":15.23,"n":6621,"o":15.56,"t":"2025-12-17T05:00:00Z","v":353566,"vw":15.36722},{"c":15.25,"h":15.35,"l":15.14,"n":4380,"o":15.3,"t":"2025-12-18T05:00:00Z","v":226609,"vw":15.22935},{"c":15.1,"h":15.25,"l":15.085,"n":2932,"o":15.22,"t":"2025-12-19T05:00:00Z","v":214286,"vw":15.14676},{"c":15.09,"h":15.205,"l":14.93,"n":3353,"o":15.06,"t":"2025-12-22T05:00:00Z","v":213261,"vw":15.069728},{"c":15.02,"h":15.18,"l":14.92,"n":3220,"o":15.06,"t":"2025-12-23T05:00:00Z","v":221655,"vw":14.997639},{"c":15.12,"h":15.16,"l":14.94,"n":1235,"o":14.97,"t":"2025-12-24T05:00:00Z","v":49285,"vw":15.08259},{"c":15.1,"h":15.21,"l":15.1,"n":2241,"o":15.13,"t":"2025-12-26T05:00:00Z","v":84599,"vw":15.14385},{"c":14.95,"h":15.082,"l":14.935,"n":3613,"o":15.07,"t":"2025-12-29T05:00:00Z","v":212226,"vw":14.97333},{"c":14.92,"h":15.03,"l":14.895,"n":2664,"o":14.92,"t":"2025-12-30T05:00:00Z","v":157986,"vw":14.9304},{"c":14.9,"h":15,"l":14.87,"n":2609,"o":14.91,"t":"2025-12-31T05:00:00Z","v":141109,"vw":14.90558},{"c":15.13,"h":15.19,"l":14.73,"n":3848,"o":14.91,"t":"2026-01-02T05:00:00Z","v":189630,"vw":14.911215},{"c":15.34,"h":15.425,"l":15.09,"n":3175,"o":15.09,"t":"2026-01-05T05:00:00Z","v":127346,"vw":15.313639},{"c":15.78,"h":15.9,"l":15.165,"n":5591,"o":15.25,"t":"2026-01-06T05:00:00Z","v":244460,"vw":15.535455},{"c":16.08,"h":16.25,"l":15.62,"n":4664,"o":15.99,"t":"2026-01-07T05:00:00Z","v":236011,"vw":16.0006},{"c":16.2,"h":16.325,"l":16.05,"n":3942,"o":16.05,"t":"2026-01-08T05:00:00Z","v":121935,"vw":16.189323},{"c":16.32,"h":16.47,"l":16.23,"n":3129,"o":16.25,"t":"2026-01-09T05:00:00Z","v":106358,"vw":16.34229},{"c":16.42,"h":16.59,"l":16.3,"n":4114,"o":16.36,"t":"2026-01-12T05:00:00Z","v":128704,"vw":16.420333},{"c":16.38,"h":16.44,"l":16.17,"n":2707,"o":16.4,"t":"2026-01-13T05:00:00Z","v":106703,"vw":16.334366},{"c":16.2,"h":16.4,"l":16.07,"n":2853,"o":16.3,"t":"2026-01-14T05:00:00Z","v":111075,"vw":16.213608},{"c":16.46,"h":16.7815,"l":16.23,"n":4753,"o":16.23,"t":"2026-01-15T05:00:00Z","v":224549,"vw":16.51465},{"c":16.47,"h":16.47,"l":16.2857,"n":2375,"o":16.46,"t":"2026-01-16T05:00:00Z","v":110725,"vw":16.421232},{"c":16.2,"h":16.4,"l":16.035,"n":3582,"o":16.4,"t":"2026-01-20T05:00:00Z","v":167221,"vw":16.203963},{"c":16.47,"h":16.47,"l":16.05,"n":4206,"o":16.23,"t":"2026-01-21T05:00:00Z","v":159436,"vw":16.273176},{"c":16.24,"h":16.52,"l":16.17,"n":5590,"o":16.48,"t":"2026-01-22T05:00:00Z","v":256852,"vw":16.251033},{"c":16.05,"h":16.3299,"l":15.985,"n":4742,"o":16.15,"t":"2026-01-23T05:00:00Z","v":255641,"vw":16.115427},{"c":15.39,"h":15.74,"l":15.12,"n":5158,"o":15.59,"t":"2026-01-26T05:00:00Z","v":286959,"vw":15.368638},{"c":15.33,"h":15.515,"l":15.31,"n":2967,"o":15.4,"t":"2026-01-27T05:00:00Z","v":131872,"vw":15.361805},{"c":15.14,"h":15.38,"l":15.075,"n":4414,"o":15.34,"t":"2026-01-28T05:00:00Z","v":313983,"vw":15.186303},{"c":15.34,"h":15.49,"l":15.17,"n":6112,"o":15.24,"t":"2026-01-29T05:00:00Z","v":371176,"vw":15.341626},{"c":15.15,"h":15.363,"l":15.03,"n":4723,"o":15.25,"t":"2026-01-30T05:00:00Z","v":371415,"vw":15.144578},{"c":15.3,"h":15.495,"l":15.16,"n":5911,"o":15.2,"t":"2026-02-02T05:00:00Z","v":653364,"vw":15.349295},{"c":15.11,"h":15.48,"l":14.97,"n":4813,"o":15.29,"t":"2026-02-03T05:00:00Z","v":329126,"vw":15.117885},{"c":15.67,"h":15.72,"l":15.2,"n":5372,"o":15.22,"t":"2026-02-04T05:00:00Z","v":235527,"vw":15.515351},{"c":16.86,"h":16.88,"l":16,"n":9138,"o":16.15,"t":"2026-02-05T05:00:00Z","v":395506,"vw":16.587042},{"c":17.6,"h":17.64,"l":16.74,"n":7357,"o":16.87,"t":"2026-02-06T05:00:00Z","v":334144,"vw":17.338834},{"c":17.63,"h":17.95,"l":17.56,"n":6165,"o":17.73,"t":"2026-02-09T05:00:00Z","v":211353,"vw":17.700524},{"c":17.82,"h":18.09,"l":17.65,"n":4892,"o":17.65,"t":"2026-02-10T05:00:00Z","v":178327,"vw":17.874692},{"c":17.58,"h":17.925,"l":17.42,"n":4551,"o":17.87,"t":"2026-02-11T05:00:00Z","v":192490,"vw":17.616512},{"c":17.15,"h":17.82,"l":16.785,"n":5828,"o":17.59,"t":"2026-02-12T05:00:00Z","v":182763,"vw":17.189911},{"c":17.04,"h":17.3,"l":16.79,"n":5769,"o":17.22,"t":"2026-02-13T05:00:00Z","v":137574,"vw":17.035075},{"c":17.08,"h":17.18,"l":16.67,"n":3762,"o":17.04,"t":"2026-02-17T05:00:00Z","v":143480,"vw":16.988643},{"c":16.72,"h":17.04,"l":16.66,"n":5975,"o":16.98,"t":"2026-02-18T05:00:00Z","v":243283,"vw":16.800704},{"c":16.52,"h":16.71,"l":16.36,"n":4766,"o":16.63,"t":"2026-02-19T05:00:00Z","v":215217,"vw":16.510452},{"c":16.49,"h":16.65,"l":16.355,"n":5241,"o":16.54,"t":"2026-02-20T05:00:00Z","v":155441,"vw":16.493503},{"c":16.41,"h":16.52,"l":16.07,"n":5501,"o":16.52,"t":"2026-02-23T05:00:00Z","v":161123,"vw":16.287062},{"c":16.35,"h":16.595,"l":16.23,"n":4611,"o":16.31,"t":"2026-02-24T05:00:00Z","v":160807,"vw":16.350059},{"c":16.53,"h":16.53,"l":16.16,"n":3605,"o":16.37,"t":"2026-02-25T05:00:00Z","v":201939,"vw":16.373936},{"c":16.61,"h":16.64,"l":16.35,"n":3198,"o":16.53,"t":"2026-02-26T05:00:00Z","v":198985,"vw":16.540091},{"c":16.38,"h":16.54,"l":16.25,"n":2815,"o":16.47,"t":"2026-02-27T05:00:00Z","v":132581,"vw":16.428113},{"c":16.47,"h":16.525,"l":16.02,"n":3845,"o":16.19,"t":"2026-03-02T05:00:00Z","v":226299,"vw":16.358401},{"c":16.94,"h":16.95,"l":16.165,"n":2949,"o":16.28,"t":"2026-03-03T05:00:00Z","v":149885,"vw":16.700464},{"c":17.3,"h":17.435,"l":16.69,"n":3728,"o":16.91,"t":"2026-03-04T05:00:00Z","v":134575,"vw":17.206163},{"c":17.03,"h":17.21,"l":16.85,"n":3423,"o":17.18,"t":"2026-03-05T05:00:00Z","v":154913,"vw":16.976789},{"c":17.11,"h":17.23,"l":16.64,"n":4408,"o":16.95,"t":"2026-03-06T05:00:00Z","v":182025,"vw":17.021537},{"c":16.31,"h":16.9216,"l":15.97,"n":3986,"o":16.87,"t":"2026-03-09T04:00:00Z","v":198196,"vw":16.237845},{"c":16.43,"h":16.56,"l":16.21,"n":3011,"o":16.29,"t":"2026-03-10T04:00:00Z","v":158198,"vw":16.395792},{"c":16.75,"h":16.88,"l":16.29,"n":3846,"o":16.42,"t":"2026-03-11T04:00:00Z","v":258653,"vw":16.562835},{"c":16.28,"h":16.755,"l":16.25,"n":1652,"o":16.54,"t":"2026-03-12T04:00:00Z","v":55396,"vw":16.417721},{"c":16.21,"h":16.483,"l":16.125,"n":2115,"o":16.43,"t":"2026-03-13T04:00:00Z","v":72596,"vw":16.222969},{"c":16.33,"h":16.4899,"l":16.295,"n":1838,"o":16.35,"t":"2026-03-16T04:00:00Z","v":56856,"vw":16.353757},{"c":16.19,"h":16.4,"l":16.18,"n":2006,"o":16.22,"t":"2026-03-17T04:00:00Z","v":78079,"vw":16.261478},{"c":15.79,"h":16.155,"l":15.78,"n":2503,"o":16.11,"t":"2026-03-18T04:00:00Z","v":108570,"vw":15.882065},{"c":15.82,"h":16.0755,"l":15.7,"n":2933,"o":15.87,"t":"2026-03-19T04:00:00Z","v":92555,"vw":15.822968},{"c":15.55,"h":15.875,"l":15.51,"n":2820,"o":15.82,"t":"2026-03-20T04:00:00Z","v":138830,"vw":15.590055},{"c":15.76,"h":15.97,"l":15.64,"n":2287,"o":15.75,"t":"2026-03-23T04:00:00Z","v":85566,"vw":15.806531},{"c":15.5,"h":15.76,"l":15.42,"n":2110,"o":15.63,"t":"2026-03-24T04:00:00Z","v":73074,"vw":15.588768},{"c":15.54,"h":15.7,"l":15.43,"n":2611,"o":15.68,"t":"2026-03-25T04:00:00Z","v":74195,"vw":15.540838},{"c":15.56,"h":15.63,"l":15.46,"n":2568,"o":15.51,"t":"2026-03-26T04:00:00Z","v":82305,"vw":15.547532},{"c":15.36,"h":15.66,"l":15.305,"n":2306,"o":15.49,"t":"2026-03-27T04:00:00Z","v":62260,"vw":15.409333},{"c":15.44,"h":15.6,"l":15.31,"n":2296,"o":15.36,"t":"2026-03-30T04:00:00Z","v":107123,"vw":15.453891},{"c":15.47,"h":15.64,"l":15.2,"n":3515,"o":15.52,"t":"2026-03-31T04:00:00Z","v":247600,"vw":15.421437},{"c":15.49,"h":15.665,"l":15.42,"n":2855,"o":15.56,"t":"2026-04-01T04:00:00Z","v":159940,"vw":15.555316},{"c":15.58,"h":15.755,"l":15.22,"n":2998,"o":15.39,"t":"2026-04-02T04:00:00Z","v":170769,"vw":15.44938},{"c":15.89,"h":15.92,"l":15.475,"n":1983,"o":15.51,"t":"2026-04-06T04:00:00Z","v":88460,"vw":15.833535},{"c":15.81,"h":15.88,"l":15.65,"n":2634,"o":15.88,"t":"2026-04-07T04:00:00Z","v":96807,"vw":15.772274},{"c":16.12,"h":16.2,"l":15.95,"n":2311,"o":16.08,"t":"2026-04-08T04:00:00Z","v":97658,"vw":16.096549},{"c":16.39,"h":16.48,"l":16.15,"n":3396,"o":16.15,"t":"2026-04-09T04:00:00Z","v":118506,"vw":16.345191},{"c":16.39,"h":16.55,"l":16.28,"n":2463,"o":16.37,"t":"2026-04-10T04:00:00Z","v":101065,"vw":16.392166},{"c":16.36,"h":16.48,"l":16.1,"n":4579,"o":16.34,"t":"2026-04-13T04:00:00Z","v":169392,"vw":16.305439},{"c":16.6,"h":16.65,"l":16.39,"n":3043,"o":16.43,"t":"2026-04-14T04:00:00Z","v":106115,"vw":16.570084},{"c":16.55,"h":16.7,"l":16.44,"n":3452,"o":16.61,"t":"2026-04-15T04:00:00Z","v":103424,"vw":16.546182},{"c":16.58,"h":16.718,"l":16.49,"n":2016,"o":16.55,"t":"2026-04-16T04:00:00Z","v":88527,"vw":16.573147},{"c":16.96,"h":17.03,"l":16.71,"n":4201,"o":16.76,"t":"2026-04-17T04:00:00Z","v":159841,"vw":16.918723},{"c":17.06,"h":17.384,"l":17.02,"n":7958,"o":17.12,"t":"2026-04-20T04:00:00Z","v":365149,"vw":17.174182},{"c":16.58,"h":16.98,"l":16.5001,"n":4844,"o":16.61,"t":"2026-04-21T04:00:00Z","v":188589,"vw":16.702454},{"c":16.52,"h":16.8015,"l":16.4,"n":3592,"o":16.66,"t":"2026-04-22T04:00:00Z","v":143448,"vw":16.561123},{"c":16.73,"h":16.81,"l":16.4701,"n":3113,"o":16.61,"t":"2026-04-23T04:00:00Z","v":134409,"vw":16.702962},{"c":16.96,"h":17.09,"l":16.6,"n":4993,"o":16.68,"t":"2026-04-24T04:00:00Z","v":192680,"vw":16.9715},{"c":17.35,"h":17.42,"l":16.91,"n":4533,"o":16.91,"t":"2026-04-27T04:00:00Z","v":228464,"vw":17.292842},{"c":18,"h":18.02,"l":17.47,"n":6728,"o":17.47,"t":"2026-04-28T04:00:00Z","v":276397,"vw":17.876303},{"c":17.36,"h":17.9733,"l":17.16,"n":4587,"o":17.93,"t":"2026-04-29T04:00:00Z","v":149663,"vw":17.435535},{"c":17.81,"h":17.87,"l":17.32,"n":3860,"o":17.33,"t":"2026-04-30T04:00:00Z","v":153174,"vw":17.649201},{"c":18.56,"h":18.66,"l":17.97,"n":5964,"o":18,"t":"2026-05-01T04:00:00Z","v":295801,"vw":18.389941},{"c":18.67,"h":18.93,"l":18.4001,"n":8001,"o":18.58,"t":"2026-05-04T04:00:00Z","v":309431,"vw":18.696747},{"c":19.5,"h":19.69,"l":18.67,"n":8161,"o":18.67,"t":"2026-05-05T04:00:00Z","v":355537,"vw":19.336575},{"c":19.62,"h":19.915,"l":19.55,"n":7419,"o":19.74,"t":"2026-05-06T04:00:00Z","v":295610,"vw":19.684186},{"c":19.38,"h":19.73,"l":18.55,"n":6887,"o":19.49,"t":"2026-05-07T04:00:00Z","v":203670,"vw":19.255209},{"c":20.23,"h":20.25,"l":19.38,"n":6255,"o":19.38,"t":"2026-05-08T04:00:00Z","v":235529,"vw":19.98624},{"c":19.53,"h":20.4208,"l":19.53,"n":5681,"o":20.25,"t":"2026-05-11T04:00:00Z","v":209847,"vw":19.849883},{"c":19.25,"h":19.41,"l":18.91,"n":5357,"o":19.41,"t":"2026-05-12T04:00:00Z","v":139518,"vw":19.215842},{"c":19.38,"h":19.44,"l":19.03,"n":3999,"o":19.14,"t":"2026-05-13T04:00:00Z","v":206176,"vw":19.296183},{"c":19.35,"h":19.77,"l":19.315,"n":4065,"o":19.49,"t":"2026-05-14T04:00:00Z","v":104661,"vw":19.492928},{"c":19.11,"h":19.29,"l":18.9,"n":3193,"o":19.21,"t":"2026-05-15T04:00:00Z","v":143204,"vw":19.121106},{"c":19.38,"h":19.44,"l":19.04,"n":3619,"o":19.12,"t":"2026-05-18T04:00:00Z","v":121025,"vw":19.317066},{"c":19.43,"h":19.55,"l":19.26,"n":3078,"o":19.41,"t":"2026-05-19T04:00:00Z","v":99283,"vw":19.423181},{"c":19.82,"h":19.865,"l":19.25,"n":3442,"o":19.36,"t":"2026-05-20T04:00:00Z","v":117338,"vw":19.703311},{"c":20.08,"h":20.11,"l":19.5801,"n":3824,"o":19.71,"t":"2026-05-21T04:00:00Z","v":142846,"vw":19.935962},{"c":20.21,"h":20.32,"l":20.09,"n":3431,"o":20.24,"t":"2026-05-22T04:00:00Z","v":104470,"vw":20.239032},{"c":20.19,"h":20.41,"l":20.08,"n":4042,"o":20.25,"t":"2026-05-26T04:00:00Z","v":156580,"vw":20.20497},{"c":20.21,"h":20.425,"l":20.01,"n":2815,"o":20.01,"t":"2026-05-27T04:00:00Z","v":88553,"vw":20.246388},{"c":20.4,"h":20.555,"l":20.11,"n":4485,"o":20.23,"t":"2026-05-28T04:00:00Z","v":166073,"vw":20.3836},{"c":19.95,"h":20.46,"l":19.87,"n":3148,"o":20.46,"t":"2026-05-29T04:00:00Z","v":162417,"vw":20.053283},{"c":19.79,"h":20.03,"l":19.75,"n":3351,"o":19.95,"t":"2026-06-01T04:00:00Z","v":152465,"vw":19.865012},{"c":20.1,"h":20.21,"l":19.7422,"n":3807,"o":19.9,"t":"2026-06-02T04:00:00Z","v":153515,"vw":20.040896},{"c":20.01,"h":20.17,"l":19.79,"n":4246,"o":20.06,"t":"2026-06-03T04:00:00Z","v":175644,"vw":19.924784},{"c":20.36,"h":20.4,"l":20.01,"n":2774,"o":20.04,"t":"2026-06-04T04:00:00Z","v":104633,"vw":20.29823},{"c":20.29,"h":20.575,"l":20.275,"n":3267,"o":20.31,"t":"2026-06-05T04:00:00Z","v":104569,"vw":20.405899},{"c":20.55,"h":20.6,"l":20.31,"n":2868,"o":20.4,"t":"2026-06-08T04:00:00Z","v":114833,"vw":20.510947},{"c":20.53,"h":20.99,"l":20.49,"n":4634,"o":20.7,"t":"2026-06-09T04:00:00Z","v":156594,"vw":20.682343},{"c":21.05,"h":21.1599,"l":20.31,"n":4409,"o":20.55,"t":"2026-06-10T04:00:00Z","v":220335,"vw":21.002905},{"c":20.92,"h":21.26,"l":20.84,"n":3535,"o":21.05,"t":"2026-06-11T04:00:00Z","v":175567,"vw":20.990783},{"c":21.37,"h":21.4,"l":20.775,"n":4239,"o":20.99,"t":"2026-06-12T04:00:00Z","v":135238,"vw":21.225591},{"c":20.48,"h":21.45,"l":20.44,"n":3842,"o":21.4,"t":"2026-06-15T04:00:00Z","v":165666,"vw":20.84589},{"c":20.51,"h":20.68,"l":20.36,"n":3337,"o":20.54,"t":"2026-06-16T04:00:00Z","v":121352,"vw":20.508034},{"c":20.32,"h":20.74,"l":20.29,"n":3968,"o":20.51,"t":"2026-06-17T04:00:00Z","v":134656,"vw":20.453689},{"c":20.45,"h":20.69,"l":20.315,"n":3478,"o":20.54,"t":"2026-06-18T04:00:00Z","v":146932,"vw":20.47496},{"c":20.4,"h":20.65,"l":20.38,"n":2996,"o":20.45,"t":"2026-06-22T04:00:00Z","v":93098,"vw":20.483178},{"c":20.74,"h":20.855,"l":20.3417,"n":3026,"o":20.44,"t":"2026-06-23T04:00:00Z","v":216131,"vw":20.733513},{"c":20.72,"h":20.87,"l":20.51,"n":3880,"o":20.76,"t":"2026-06-24T04:00:00Z","v":117277,"vw":20.681085},{"c":20.81,"h":21.03,"l":20.555,"n":3012,"o":20.81,"t":"2026-06-25T04:00:00Z","v":91199,"vw":20.817327},{"c":20.89,"h":21.045,"l":20.55,"n":4229,"o":20.9,"t":"2026-06-26T04:00:00Z","v":413798,"vw":20.867474},{"c":20.74,"h":20.88,"l":20.46,"n":3637,"o":20.88,"t":"2026-06-29T04:00:00Z","v":135631,"vw":20.702887},{"c":20.53,"h":20.79,"l":20.47,"n":3129,"o":20.66,"t":"2026-06-30T04:00:00Z","v":133130,"vw":20.602421},{"c":20.54,"h":20.785,"l":20.4501,"n":3310,"o":20.52,"t":"2026-07-01T04:00:00Z","v":122528,"vw":20.663162},{"c":20.5,"h":20.71,"l":20.365,"n":3084,"o":20.57,"t":"2026-07-02T04:00:00Z","v":83641,"vw":20.535611},{"c":20.04,"h":20.53,"l":20.01,"n":2758,"o":20.47,"t":"2026-07-06T04:00:00Z","v":80146,"vw":20.193259},{"c":19.7,"h":20.44,"l":19.65,"n":4113,"o":20.17,"t":"2026-07-07T04:00:00Z","v":178041,"vw":19.908167},{"c":19.87,"h":20.05,"l":19.485,"n":5077,"o":19.5,"t":"2026-07-08T04:00:00Z","v":147972,"vw":19.865874},{"c":20.18,"h":20.26,"l":19.8,"n":3665,"o":19.89,"t":"2026-07-09T04:00:00Z","v":212626,"vw":20.103173},{"c":20.49,"h":20.6,"l":20.16,"n":3331,"o":20.18,"t":"2026-07-10T04:00:00Z","v":137658,"vw":20.468944},{"c":20.44,"h":20.85,"l":20.34,"n":2783,"o":20.56,"t":"2026-07-13T04:00:00Z","v":199658,"vw":20.466631},{"c":20.54,"h":20.63,"l":20.38,"n":2896,"o":20.55,"t":"2026-07-14T04:00:00Z","v":201779,"vw":20.535668},{"c":20.61,"h":20.93,"l":20.385,"n":3945,"o":20.6,"t":"2026-07-15T04:00:00Z","v":199334,"vw":20.594676},{"c":21.04,"h":21.155,"l":20.72,"n":3198,"o":20.75,"t":"2026-07-16T04:00:00Z","v":190126,"vw":21.009515},{"c":20.64,"h":21.12,"l":20.51,"n":5118,"o":20.97,"t":"2026-07-17T04:00:00Z","v":232447,"vw":20.717136},{"c":19.89,"h":20.23,"l":19.65,"n":5065,"o":20.18,"t":"2026-07-20T04:00:00Z","v":201601,"vw":19.947256},{"c":20.35,"h":20.3684,"l":19.79,"n":4325,"o":19.88,"t":"2026-07-21T04:00:00Z","v":163226,"vw":20.175573},{"c":20.12,"h":20.34,"l":19.91,"n":4027,"o":20.17,"t":"2026-07-22T04:00:00Z","v":145583,"vw":20.090157},{"c":19.79,"h":20.05,"l":19.65,"n":4121,"o":19.89,"t":"2026-07-23T04:00:00Z","v":137138,"vw":19.829852},{"c":20.02,"h":20.295,"l":19.79,"n":2668,"o":19.83,"t":"2026-07-24T04:00:00Z","v":104196,"vw":20.058471},{"c":20.35,"h":20.39,"l":20,"n":2827,"o":20.1,"t":"2026-07-27T04:00:00Z","v":121234,"vw":20.191918},{"c":20.05,"h":20.5,"l":20.05,"n":3300,"o":20.375,"t":"2026-07-28T04:00:00Z","v":165323,"vw":20.189599},{"c":19.59,"h":20.17,"l":19.45,"n":5545,"o":20,"t":"2026-07-29T04:00:00Z","v":179986,"vw":19.648204},{"c":19.46,"h":19.61,"l":19.32,"n":3710,"o":19.61,"t":"2026-07-30T04:00:00Z","v":152701,"vw":19.472339},{"c":19.04,"h":19.647,"l":18.96,"n":4360,"o":19.44,"t":"2026-07-31T04:00:00Z","v":148430,"vw":19.087471},{"c":18.85,"h":19.35,"l":18.8,"n":3844,"o":19.15,"t":"2026-08-03T04:00:00Z","v":166112,"vw":18.934031},{"c":18.99,"h":19.16,"l":18.79,"n":5768,"o":19,"t":"2026-08-04T04:00:00Z","v":280598,"vw":19.011907},{"c":18.95,"h":19.5,"l":18.82,"n":3640,"o":19.13,"t":"2026-08-05T04:00:00Z","v":169005,"vw":18.948992},{"c":18.8,"h":19.06,"l":17.8801,"n":5342,"o":18.64,"t":"2026-08-06T04:00:00Z","v":303834,"vw":18.571372},{"c":19.45,"h":19.52,"l":18.95,"n":4325,"o":19.02,"t":"2026-08-07T04:00:00Z","v":237832,"vw":19.309949},{"c":19.59,"h":19.62,"l":19.125,"n":4010,"o":19.28,"t":"2026-08-10T04:00:00Z","v":185238,"vw":19.350802},{"c":19.72,"h":19.91,"l":19.555,"n":3450,"o":19.6,"t":"2026-08-11T04:00:00Z","v":113014,"vw":19.732487},{"c":19.72,"h":19.945,"l":19.57,"n":3226,"o":19.83,"t":"2026-08-12T04:00:00Z","v":105605,"vw":19.788124},{"c":20.26,"h":20.28,"l":19.79,"n":3747,"o":19.79,"t":"2026-08-13T04:00:00Z","v":109593,"vw":20.093106},{"c":20.26,"h":20.3028,"l":20.105,"n":4373,"o":20.22,"t":"2026-08-14T04:00:00Z","v":130300,"vw":20.203748},{"c":20.38,"h":20.45,"l":20.04,"n":3063,"o":20.19,"t":"2026-08-17T04:00:00Z","v":106367,"vw":20.344338},{"c":19.85,"h":20.53,"l":19.78,"n":3412,"o":20.48,"t":"2026-08-18T04:00:00Z","v":96569,"vw":20.058285},{"c":19.97,"h":20.37,"l":19.85,"n":2526,"o":19.91,"t":"2026-08-19T04:00:00Z","v":80805,"vw":19.981593},{"c":19.81,"h":19.925,"l":19.7,"n":2911,"o":19.85,"t":"2026-08-20T04:00:00Z","v":51340,"vw":19.801673},{"c":20,"h":20.04,"l":19.675,"n":2568,"o":19.89,"t":"2026-08-21T04:00:00Z","v":145823,"vw":19.981423},{"c":19.68,"h":20.2799,"l":19.62,"n":2787,"o":19.98,"t":"2026-08-24T04:00:00Z","v":87997,"vw":19.779155},{"c":19.67,"h":19.75,"l":19.47,"n":1698,"o":19.68,"t":"2026-08-25T04:00:00Z","v":79058,"vw":19.603424},{"c":19.5,"h":19.9208,"l":19.4,"n":3157,"o":19.7,"t":"2026-08-26T04:00:00Z","v":71055,"vw":19.525353},{"c":19.48,"h":19.68,"l":19.36,"n":2022,"o":19.48,"t":"2026-08-27T04:00:00Z","v":69378,"vw":19.485096},{"c":19.46,"h":19.725,"l":19.3,"n":3016,"o":19.49,"t":"2026-08-28T04:00:00Z","v":103956,"vw":19.463541},{"c":19.32,"h":19.51,"l":19.31,"n":2621,"o":19.46,"t":"2026-08-31T04:00:00Z","v":103275,"vw":19.370112},{"c":19.22,"h":19.3694,"l":19.125,"n":3403,"o":19.28,"t":"2026-09-01T04:00:00Z","v":82261,"vw":19.237963},{"c":19.48,"h":19.6,"l":19.2381,"n":3122,"o":19.26,"t":"2026-09-02T04:00:00Z","v":111777,"vw":19.464591},{"c":19.4,"h":19.74,"l":19.37,"n":2840,"o":19.67,"t":"2026-09-03T04:00:00Z","v":74275,"vw":19.468123},{"c":19.55,"h":19.68,"l":19.28,"n":2658,"o":19.31,"t":"2026-09-04T04:00:00Z","v":92658,"vw":19.536776},{"c":19.46,"h":19.6606,"l":19.4,"n":2411,"o":19.51,"t":"2026-09-08T04:00:00Z","v":95611,"vw":19.491779},{"c":19.32,"h":19.7555,"l":19.21,"n":2511,"o":19.38,"t":"2026-09-09T04:00:00Z","v":103961,"vw":19.323775},{"c":19.06,"h":19.28,"l":19.01,"n":1721,"o":19.28,"t":"2026-09-10T04:00:00Z","v":55698,"vw":19.087046},{"c":19.02,"h":19.21,"l":19,"n":1660,"o":19.2,"t":"2026-09-11T04:00:00Z","v":59689,"vw":19.082262},{"c":19.15,"h":19.19,"l":18.81,"n":2536,"o":19.02,"t":"2026-09-14T04:00:00Z","v":87519,"vw":19.108442},{"c":19.14,"h":19.2033,"l":19.01,"n":2555,"o":19.07,"t":"2026-09-15T04:00:00Z","v":78907,"vw":19.107742},{"c":18.92,"h":19.34,"l":18.84,"n":2100,"o":19.15,"t":"2026-09-16T04:00:00Z","v":88838,"vw":18.988047},{"c":18.87,"h":19.09,"l":18.82,"n":2591,"o":19.05,"t":"2026-09-17T04:00:00Z","v":84397,"vw":18.960398},{"c":18.73,"h":18.89,"l":18.68,"n":2005,"o":18.74,"t":"2026-09-18T04:00:00Z","v":154166,"vw":18.749956},{"c":18.86,"h":18.9749,"l":18.75,"n":3052,"o":18.79,"t":"2026-09-21T04:00:00Z","v":75524,"vw":18.876083},{"c":19.32,"h":19.33,"l":18.6936,"n":2251,"o":18.9,"t":"2026-09-22T04:00:00Z","v":90569,"vw":19.119771},{"c":18.82,"h":19.29,"l":18.67,"n":2463,"o":19.29,"t":"2026-09-23T04:00:00Z","v":93429,"vw":18.880896},{"c":18.78,"h":19.1999,"l":18.64,"n":1896,"o":18.73,"t":"2026-09-24T04:00:00Z","v":64286,"vw":18.783078},{"c":18.53,"h":18.7654,"l":18.47,"n":2685,"o":18.74,"t":"2026-09-25T04:00:00Z","v":137370,"vw":18.587026},{"c":18.51,"h":18.6399,"l":18.345,"n":2253,"o":18.47,"t":"2026-09-28T04:00:00Z","v":87199,"vw":18.482592},{"c":18.32,"h":18.535,"l":18.26,"n":2033,"o":18.45,"t":"2026-09-29T04:00:00Z","v":95776,"vw":18.401133},{"c":18.08,"h":18.51,"l":18.015,"n":2465,"o":18.38,"t":"2026-09-30T04:00:00Z","v":148527,"vw":18.154885},{"c":18.06,"h":18.2699,"l":17.74,"n":2615,"o":18.12,"t":"2026-10-01T04:00:00Z","v":135568,"vw":18.002111},{"c":17.73,"h":18.37,"l":17.71,"n":2158,"o":18.24,"t":"2026-10-02T04:00:00Z","v":93729,"vw":17.834174},{"c":17.44,"h":17.8499,"l":17.4,"n":3098,"o":17.79,"t":"2026-10-05T04:00:00Z","v":140327,"vw":17.53692},{"c":17.63,"h":17.78,"l":17.41,"n":2414,"o":17.46,"t":"2026-10-06T04:00:00Z","v":96542,"vw":17.639252},{"c":17.63,"h":17.765,"l":17.41,"n":2353,"o":17.54,"t":"2026-10-07T04:00:00Z","v":85675,"vw":17.582617},{"c":17.71,"h":17.7699,"l":17.55,"n":1896,"o":17.55,"t":"2026-10-08T04:00:00Z","v":103206,"vw":17.694383},{"c":17.71,"h":18.02,"l":17.6,"n":2978,"o":17.88,"t":"2026-10-09T04:00:00Z","v":193151,"vw":17.737621},{"c":18.23,"h":18.465,"l":17.73,"n":3746,"o":17.73,"t":"2026-10-12T04:00:00Z","v":130700,"vw":18.261643},{"c":18.32,"h":18.45,"l":18.12,"n":3224,"o":18.33,"t":"2026-10-13T04:00:00Z","v":129643,"vw":18.285124},{"c":18.115,"h":18.41,"l":18.02,"n":3330,"o":18.16,"t":"2026-10-14T04:00:00Z","v":156048,"vw":18.228336},{"c":18.7,"h":18.85,"l":18.06,"n":3818,"o":18.3,"t":"2026-10-15T04:00:00Z","v":239807,"vw":18.595887},{"c":18.32,"h":18.95,"l":18.14,"n":3587,"o":18.82,"t":"2026-10-16T04:00:00Z","v":222395,"vw":18.461925},{"c":17.52,"h":17.92,"l":17.4208,"n":3075,"o":17.91,"t":"2026-10-19T04:00:00Z","v":136548,"vw":17.574682},{"c":17.62,"h":17.916,"l":17.5,"n":2372,"o":17.61,"t":"2026-10-20T04:00:00Z","v":118334,"vw":17.648195},{"c":17.33,"h":17.67,"l":17.26,"n":2255,"o":17.67,"t":"2026-10-21T04:00:00Z","v":91586,"vw":17.399534},{"c":17.78,"h":17.88,"l":17.43,"n":3302,"o":17.48,"t":"2026-10-22T04:00:00Z","v":149525,"vw":17.716898},{"c":17.6,"h":17.75,"l":17.4684,"n":291,"o":17.72,"t":"2026-10-23T04:00:00Z","v":11731,"vw":17.627462}],"volatilityBars":[{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-09-22T13:15:00Z","v":405,"vw":18.85},{"c":18.8375,"h":18.99,"l":18.6936,"n":70,"o":18.9,"t":"2026-09-22T13:30:00Z","v":2854,"vw":18.867494},{"c":18.9899,"h":18.9899,"l":18.87,"n":16,"o":18.87,"t":"2026-09-22T13:45:00Z","v":570,"vw":18.94194},{"c":18.91,"h":18.94,"l":18.91,"n":14,"o":18.94,"t":"2026-09-22T14:00:00Z","v":654,"vw":18.93},{"c":18.866,"h":18.9503,"l":18.866,"n":6,"o":18.9503,"t":"2026-09-22T14:15:00Z","v":346,"vw":18.910027},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-09-22T14:30:00Z","v":237,"vw":18.85},{"c":18.745,"h":18.82,"l":18.745,"n":20,"o":18.79,"t":"2026-09-22T14:45:00Z","v":546,"vw":18.785},{"c":18.8,"h":18.8,"l":18.745,"n":31,"o":18.745,"t":"2026-09-22T15:00:00Z","v":2727,"vw":18.749767},{"c":18.8048,"h":18.8048,"l":18.7682,"n":18,"o":18.7682,"t":"2026-09-22T15:15:00Z","v":3500,"vw":18.773997},{"c":18.78,"h":18.78,"l":18.78,"n":24,"o":18.78,"t":"2026-09-22T15:30:00Z","v":1227,"vw":18.78},{"c":18.82,"h":18.82,"l":18.795,"n":10,"o":18.795,"t":"2026-09-22T15:45:00Z","v":495,"vw":18.801158},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-09-22T16:00:00Z","v":100,"vw":18.81},{"c":18.93,"h":18.93,"l":18.86,"n":67,"o":18.86,"t":"2026-09-22T16:15:00Z","v":2538,"vw":18.890059},{"c":18.98,"h":18.98,"l":18.925,"n":20,"o":18.925,"t":"2026-09-22T16:30:00Z","v":1354,"vw":18.963249},{"c":19,"h":19,"l":18.9,"n":55,"o":18.9,"t":"2026-09-22T16:45:00Z","v":3317,"vw":18.947873},{"c":19.02,"h":19.03,"l":19.02,"n":21,"o":19.02,"t":"2026-09-22T17:00:00Z","v":1303,"vw":19.021967},{"c":18.97,"h":19.015,"l":18.97,"n":46,"o":19.015,"t":"2026-09-22T17:15:00Z","v":1639,"vw":18.985848},{"c":19.05,"h":19.05,"l":19.0051,"n":29,"o":19.02,"t":"2026-09-22T17:45:00Z","v":5144,"vw":19.048223},{"c":19.14,"h":19.15,"l":19.08,"n":70,"o":19.085,"t":"2026-09-22T18:00:00Z","v":3952,"vw":19.110598},{"c":19.13,"h":19.15,"l":19.0907,"n":88,"o":19.1,"t":"2026-09-22T18:15:00Z","v":4337,"vw":19.119801},{"c":19.215,"h":19.215,"l":19.17,"n":26,"o":19.17,"t":"2026-09-22T18:30:00Z","v":1815,"vw":19.179679},{"c":19.21,"h":19.22,"l":19.18,"n":61,"o":19.18,"t":"2026-09-22T18:45:00Z","v":3233,"vw":19.193517},{"c":19.23,"h":19.265,"l":19.23,"n":52,"o":19.24,"t":"2026-09-22T19:00:00Z","v":4779,"vw":19.238856},{"c":19.26,"h":19.26,"l":19.26,"n":10,"o":19.26,"t":"2026-09-22T19:15:00Z","v":455,"vw":19.26},{"c":19.24,"h":19.3,"l":19.24,"n":129,"o":19.25,"t":"2026-09-22T19:30:00Z","v":4300,"vw":19.272619},{"c":19.33,"h":19.33,"l":19.22,"n":362,"o":19.255,"t":"2026-09-22T19:45:00Z","v":11762,"vw":19.277309},{"c":19.32,"h":19.32,"l":19.32,"n":7,"o":19.32,"t":"2026-09-22T20:00:00Z","v":14311,"vw":19.32},{"c":19.22,"h":19.29,"l":19.22,"n":84,"o":19.29,"t":"2026-09-23T13:30:00Z","v":2060,"vw":19.282639},{"c":19,"h":19.23,"l":19,"n":41,"o":19.23,"t":"2026-09-23T13:45:00Z","v":4296,"vw":19.112991},{"c":18.945,"h":19.17,"l":18.945,"n":26,"o":18.945,"t":"2026-09-23T14:00:00Z","v":1839,"vw":19.045184},{"c":19.06,"h":19.06,"l":19.0499,"n":27,"o":19.0499,"t":"2026-09-23T14:15:00Z","v":1556,"vw":19.055007},{"c":18.94,"h":19.0021,"l":18.94,"n":28,"o":19,"t":"2026-09-23T14:30:00Z","v":2194,"vw":18.948359},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-09-23T15:00:00Z","v":301,"vw":18.97},{"c":18.95,"h":18.95,"l":18.94,"n":28,"o":18.945,"t":"2026-09-23T15:15:00Z","v":1973,"vw":18.942043},{"c":18.93,"h":18.93,"l":18.89,"n":50,"o":18.89,"t":"2026-09-23T15:30:00Z","v":1928,"vw":18.915075},{"c":18.99,"h":18.99,"l":18.91,"n":62,"o":18.91,"t":"2026-09-23T15:45:00Z","v":1967,"vw":18.94219},{"c":18.98,"h":18.98,"l":18.97,"n":50,"o":18.9701,"t":"2026-09-23T16:00:00Z","v":1971,"vw":18.974615},{"c":18.84,"h":18.97,"l":18.84,"n":94,"o":18.97,"t":"2026-09-23T16:15:00Z","v":9454,"vw":18.930071},{"c":18.85,"h":18.88,"l":18.85,"n":40,"o":18.875,"t":"2026-09-23T16:30:00Z","v":2885,"vw":18.862329},{"c":18.86,"h":18.88,"l":18.85,"n":77,"o":18.85,"t":"2026-09-23T16:45:00Z","v":2153,"vw":18.863964},{"c":18.8,"h":18.82,"l":18.8,"n":17,"o":18.82,"t":"2026-09-23T17:00:00Z","v":1384,"vw":18.815938},{"c":18.77,"h":18.83,"l":18.76,"n":50,"o":18.83,"t":"2026-09-23T17:15:00Z","v":2789,"vw":18.801914},{"c":18.82,"h":18.82,"l":18.77,"n":53,"o":18.77,"t":"2026-09-23T17:30:00Z","v":3111,"vw":18.799014},{"c":18.86,"h":18.86,"l":18.81,"n":24,"o":18.81,"t":"2026-09-23T17:45:00Z","v":1192,"vw":18.845591},{"c":18.85,"h":18.85,"l":18.82,"n":20,"o":18.85,"t":"2026-09-23T18:00:00Z","v":816,"vw":18.836122},{"c":18.8469,"h":18.855,"l":18.8469,"n":10,"o":18.855,"t":"2026-09-23T18:15:00Z","v":603,"vw":18.849333},{"c":18.765,"h":18.84,"l":18.765,"n":88,"o":18.84,"t":"2026-09-23T18:30:00Z","v":2749,"vw":18.807664},{"c":18.8,"h":18.815,"l":18.79,"n":70,"o":18.79,"t":"2026-09-23T18:45:00Z","v":2150,"vw":18.802692},{"c":18.7813,"h":18.82,"l":18.76,"n":42,"o":18.79,"t":"2026-09-23T19:00:00Z","v":2987,"vw":18.787031},{"c":18.77,"h":18.8,"l":18.72,"n":56,"o":18.72,"t":"2026-09-23T19:15:00Z","v":3405,"vw":18.768901},{"c":18.73,"h":18.74,"l":18.73,"n":38,"o":18.74,"t":"2026-09-23T19:30:00Z","v":1148,"vw":18.736662},{"c":18.77,"h":18.87,"l":18.67,"n":429,"o":18.71,"t":"2026-09-23T19:45:00Z","v":11591,"vw":18.78341},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-09-23T20:00:00Z","v":15307,"vw":18.82},{"c":19.1999,"h":19.1999,"l":18.73,"n":13,"o":18.73,"t":"2026-09-24T13:30:00Z","v":1162,"vw":18.884775},{"c":18.6901,"h":18.6901,"l":18.6901,"n":3,"o":18.6901,"t":"2026-09-24T13:45:00Z","v":2987,"vw":18.6901},{"c":18.6901,"h":19.0042,"l":18.6901,"n":5,"o":18.9811,"t":"2026-09-24T14:00:00Z","v":467,"vw":18.895729},{"c":18.77,"h":18.77,"l":18.75,"n":13,"o":18.75,"t":"2026-09-24T14:30:00Z","v":612,"vw":18.754762},{"c":18.77,"h":18.77,"l":18.69,"n":6,"o":18.69,"t":"2026-09-24T14:45:00Z","v":287,"vw":18.741223},{"c":18.73,"h":18.77,"l":18.69,"n":58,"o":18.77,"t":"2026-09-24T15:00:00Z","v":2055,"vw":18.754375},{"c":18.82,"h":18.82,"l":18.76,"n":38,"o":18.77,"t":"2026-09-24T15:15:00Z","v":1586,"vw":18.773333},{"c":18.7584,"h":18.79,"l":18.7584,"n":17,"o":18.79,"t":"2026-09-24T15:30:00Z","v":1283,"vw":18.762319},{"c":18.73,"h":18.73,"l":18.66,"n":74,"o":18.73,"t":"2026-09-24T15:45:00Z","v":3832,"vw":18.707173},{"c":18.64,"h":18.78,"l":18.64,"n":16,"o":18.78,"t":"2026-09-24T16:00:00Z","v":1096,"vw":18.727121},{"c":18.8,"h":18.83,"l":18.73,"n":143,"o":18.74,"t":"2026-09-24T16:15:00Z","v":4248,"vw":18.770964},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-09-24T16:30:00Z","v":100,"vw":18.77},{"c":18.78,"h":18.78,"l":18.78,"n":5,"o":18.78,"t":"2026-09-24T16:45:00Z","v":263,"vw":18.78},{"c":18.815,"h":18.815,"l":18.77,"n":46,"o":18.77,"t":"2026-09-24T17:00:00Z","v":2044,"vw":18.797075},{"c":18.8499,"h":18.8499,"l":18.7901,"n":35,"o":18.82,"t":"2026-09-24T17:30:00Z","v":1422,"vw":18.823228},{"c":18.79,"h":18.85,"l":18.79,"n":8,"o":18.85,"t":"2026-09-24T17:45:00Z","v":868,"vw":18.831057},{"c":18.79,"h":18.82,"l":18.79,"n":54,"o":18.81,"t":"2026-09-24T18:00:00Z","v":2274,"vw":18.808837},{"c":18.79,"h":18.82,"l":18.78,"n":67,"o":18.8,"t":"2026-09-24T18:15:00Z","v":2166,"vw":18.803026},{"c":18.81,"h":18.82,"l":18.78,"n":50,"o":18.78,"t":"2026-09-24T18:30:00Z","v":1602,"vw":18.7995},{"c":18.82,"h":18.82,"l":18.8,"n":13,"o":18.8046,"t":"2026-09-24T19:00:00Z","v":376,"vw":18.807686},{"c":18.8,"h":18.8,"l":18.8,"n":28,"o":18.8,"t":"2026-09-24T19:15:00Z","v":708,"vw":18.8},{"c":18.82,"h":18.84,"l":18.8,"n":60,"o":18.8,"t":"2026-09-24T19:30:00Z","v":2198,"vw":18.822076},{"c":18.785,"h":18.86,"l":18.78,"n":343,"o":18.83,"t":"2026-09-24T19:45:00Z","v":12862,"vw":18.824203},{"c":18.78,"h":18.78,"l":18.78,"n":4,"o":18.78,"t":"2026-09-24T20:00:00Z","v":9606,"vw":18.78},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-09-24T20:30:00Z","v":100,"vw":19.01},{"c":18.69,"h":18.76,"l":18.5243,"n":35,"o":18.74,"t":"2026-09-25T13:30:00Z","v":3256,"vw":18.644928},{"c":18.73,"h":18.7599,"l":18.5,"n":23,"o":18.7599,"t":"2026-09-25T13:45:00Z","v":4990,"vw":18.677884},{"c":18.64,"h":18.64,"l":18.6,"n":10,"o":18.6,"t":"2026-09-25T14:00:00Z","v":872,"vw":18.624463},{"c":18.68,"h":18.695,"l":18.68,"n":31,"o":18.68,"t":"2026-09-25T14:15:00Z","v":880,"vw":18.683521},{"c":18.66,"h":18.735,"l":18.66,"n":19,"o":18.69,"t":"2026-09-25T14:30:00Z","v":921,"vw":18.691705},{"c":18.655,"h":18.655,"l":18.655,"n":2,"o":18.655,"t":"2026-09-25T14:45:00Z","v":116,"vw":18.655},{"c":18.6,"h":18.6,"l":18.6,"n":6,"o":18.6,"t":"2026-09-25T15:00:00Z","v":353,"vw":18.6},{"c":18.72,"h":18.72,"l":18.62,"n":32,"o":18.62,"t":"2026-09-25T15:15:00Z","v":1323,"vw":18.691517},{"c":18.68,"h":18.7,"l":18.68,"n":15,"o":18.7,"t":"2026-09-25T15:30:00Z","v":792,"vw":18.686667},{"c":18.74,"h":18.74,"l":18.65,"n":46,"o":18.65,"t":"2026-09-25T15:45:00Z","v":1783,"vw":18.705556},{"c":18.7654,"h":18.7654,"l":18.745,"n":18,"o":18.745,"t":"2026-09-25T16:00:00Z","v":414,"vw":18.751335},{"c":18.74,"h":18.74,"l":18.705,"n":42,"o":18.73,"t":"2026-09-25T16:15:00Z","v":4668,"vw":18.728872},{"c":18.72,"h":18.76,"l":18.72,"n":34,"o":18.76,"t":"2026-09-25T16:30:00Z","v":3779,"vw":18.72518},{"c":18.7,"h":18.75,"l":18.7,"n":23,"o":18.75,"t":"2026-09-25T16:45:00Z","v":2230,"vw":18.723176},{"c":18.7,"h":18.73,"l":18.69,"n":13,"o":18.69,"t":"2026-09-25T17:00:00Z","v":480,"vw":18.7025},{"c":18.71,"h":18.71,"l":18.7,"n":30,"o":18.7001,"t":"2026-09-25T17:15:00Z","v":1392,"vw":18.705486},{"c":18.65,"h":18.71,"l":18.64,"n":36,"o":18.71,"t":"2026-09-25T17:30:00Z","v":2639,"vw":18.657626},{"c":18.57,"h":18.6628,"l":18.57,"n":49,"o":18.64,"t":"2026-09-25T17:45:00Z","v":3193,"vw":18.59746},{"c":18.62,"h":18.635,"l":18.62,"n":22,"o":18.62,"t":"2026-09-25T18:00:00Z","v":1248,"vw":18.621825},{"c":18.54,"h":18.62,"l":18.52,"n":129,"o":18.62,"t":"2026-09-25T18:15:00Z","v":18598,"vw":18.561131},{"c":18.55,"h":18.59,"l":18.535,"n":80,"o":18.545,"t":"2026-09-25T18:30:00Z","v":5712,"vw":18.553981},{"c":18.56,"h":18.6,"l":18.56,"n":114,"o":18.56,"t":"2026-09-25T18:45:00Z","v":8152,"vw":18.577231},{"c":18.54,"h":18.5799,"l":18.47,"n":149,"o":18.57,"t":"2026-09-25T19:00:00Z","v":11657,"vw":18.509902},{"c":18.53,"h":18.565,"l":18.52,"n":61,"o":18.565,"t":"2026-09-25T19:15:00Z","v":2422,"vw":18.541602},{"c":18.6299,"h":18.6299,"l":18.51,"n":122,"o":18.535,"t":"2026-09-25T19:30:00Z","v":5070,"vw":18.546189},{"c":18.55,"h":18.64,"l":18.52,"n":575,"o":18.63,"t":"2026-09-25T19:45:00Z","v":20056,"vw":18.570746},{"c":18.53,"h":18.53,"l":18.53,"n":7,"o":18.53,"t":"2026-09-25T20:00:00Z","v":19966,"vw":18.53},{"c":18.37,"h":18.5429,"l":18.345,"n":71,"o":18.47,"t":"2026-09-28T13:30:00Z","v":4758,"vw":18.424649},{"c":18.38,"h":18.46,"l":18.37,"n":12,"o":18.37,"t":"2026-09-28T13:45:00Z","v":706,"vw":18.418746},{"c":18.56,"h":18.56,"l":18.46,"n":34,"o":18.46,"t":"2026-09-28T14:00:00Z","v":1310,"vw":18.53},{"c":18.52,"h":18.6399,"l":18.52,"n":21,"o":18.6399,"t":"2026-09-28T14:15:00Z","v":919,"vw":18.548765},{"c":18.4631,"h":18.505,"l":18.4631,"n":24,"o":18.48,"t":"2026-09-28T14:45:00Z","v":751,"vw":18.479071},{"c":18.435,"h":18.45,"l":18.38,"n":147,"o":18.45,"t":"2026-09-28T15:00:00Z","v":4764,"vw":18.423963},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-09-28T15:15:00Z","v":105,"vw":18.37},{"c":18.435,"h":18.435,"l":18.4,"n":37,"o":18.4,"t":"2026-09-28T15:30:00Z","v":1201,"vw":18.41375},{"c":18.3926,"h":18.43,"l":18.38,"n":71,"o":18.41,"t":"2026-09-28T15:45:00Z","v":4549,"vw":18.407692},{"c":18.47,"h":18.51,"l":18.39,"n":111,"o":18.39,"t":"2026-09-28T16:00:00Z","v":7696,"vw":18.441576},{"c":18.548,"h":18.548,"l":18.475,"n":62,"o":18.475,"t":"2026-09-28T16:15:00Z","v":2986,"vw":18.524848},{"c":18.5,"h":18.51,"l":18.46,"n":25,"o":18.51,"t":"2026-09-28T16:30:00Z","v":1959,"vw":18.498229},{"c":18.52,"h":18.52,"l":18.48,"n":30,"o":18.48,"t":"2026-09-28T16:45:00Z","v":1962,"vw":18.492359},{"c":18.57,"h":18.57,"l":18.52,"n":37,"o":18.52,"t":"2026-09-28T17:00:00Z","v":1154,"vw":18.549595},{"c":18.5,"h":18.5301,"l":18.5,"n":12,"o":18.53,"t":"2026-09-28T17:15:00Z","v":1246,"vw":18.505208},{"c":18.51,"h":18.53,"l":18.51,"n":21,"o":18.53,"t":"2026-09-28T17:30:00Z","v":956,"vw":18.521696},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-09-28T17:45:00Z","v":229,"vw":18.52},{"c":18.525,"h":18.525,"l":18.52,"n":6,"o":18.52,"t":"2026-09-28T18:00:00Z","v":433,"vw":18.523257},{"c":18.51,"h":18.51,"l":18.48,"n":49,"o":18.5,"t":"2026-09-28T18:15:00Z","v":1951,"vw":18.498314},{"c":18.51,"h":18.51,"l":18.505,"n":22,"o":18.505,"t":"2026-09-28T18:30:00Z","v":727,"vw":18.507874},{"c":18.49,"h":18.52,"l":18.49,"n":40,"o":18.52,"t":"2026-09-28T18:45:00Z","v":1335,"vw":18.507503},{"c":18.45,"h":18.47,"l":18.44,"n":38,"o":18.47,"t":"2026-09-28T19:00:00Z","v":1146,"vw":18.455714},{"c":18.51,"h":18.51,"l":18.43,"n":38,"o":18.43,"t":"2026-09-28T19:15:00Z","v":1596,"vw":18.457366},{"c":18.51,"h":18.545,"l":18.51,"n":80,"o":18.53,"t":"2026-09-28T19:30:00Z","v":2457,"vw":18.523092},{"c":18.5,"h":18.58,"l":18.48,"n":286,"o":18.515,"t":"2026-09-28T19:45:00Z","v":12608,"vw":18.517879},{"c":18.51,"h":18.51,"l":18.51,"n":4,"o":18.51,"t":"2026-09-28T20:00:00Z","v":13540,"vw":18.51},{"c":18.495,"h":18.495,"l":18.385,"n":47,"o":18.45,"t":"2026-09-29T13:30:00Z","v":5349,"vw":18.448005},{"c":18.39,"h":18.39,"l":18.39,"n":7,"o":18.39,"t":"2026-09-29T13:45:00Z","v":325,"vw":18.39},{"c":18.5,"h":18.515,"l":18.39,"n":18,"o":18.515,"t":"2026-09-29T14:00:00Z","v":973,"vw":18.452485},{"c":18.42,"h":18.535,"l":18.39,"n":34,"o":18.39,"t":"2026-09-29T14:15:00Z","v":1303,"vw":18.477081},{"c":18.47,"h":18.47,"l":18.4,"n":9,"o":18.465,"t":"2026-09-29T14:45:00Z","v":690,"vw":18.44307},{"c":18.53,"h":18.53,"l":18.47,"n":26,"o":18.47,"t":"2026-09-29T15:00:00Z","v":1005,"vw":18.504394},{"c":18.445,"h":18.48,"l":18.445,"n":18,"o":18.48,"t":"2026-09-29T15:45:00Z","v":1561,"vw":18.469606},{"c":18.4435,"h":18.4501,"l":18.4,"n":28,"o":18.45,"t":"2026-09-29T16:00:00Z","v":5289,"vw":18.442245},{"c":18.5,"h":18.5,"l":18.47,"n":21,"o":18.47,"t":"2026-09-29T16:15:00Z","v":1045,"vw":18.478511},{"c":18.475,"h":18.5,"l":18.46,"n":39,"o":18.46,"t":"2026-09-29T16:30:00Z","v":2485,"vw":18.474295},{"c":18.46,"h":18.5,"l":18.46,"n":18,"o":18.48,"t":"2026-09-29T16:45:00Z","v":1225,"vw":18.478332},{"c":18.495,"h":18.51,"l":18.485,"n":14,"o":18.51,"t":"2026-09-29T17:00:00Z","v":581,"vw":18.496583},{"c":18.45,"h":18.48,"l":18.45,"n":61,"o":18.48,"t":"2026-09-29T17:15:00Z","v":4564,"vw":18.468155},{"c":18.46,"h":18.46,"l":18.46,"n":8,"o":18.46,"t":"2026-09-29T17:30:00Z","v":277,"vw":18.46},{"c":18.45,"h":18.4675,"l":18.45,"n":36,"o":18.465,"t":"2026-09-29T17:45:00Z","v":2111,"vw":18.456683},{"c":18.45,"h":18.47,"l":18.435,"n":31,"o":18.435,"t":"2026-09-29T18:00:00Z","v":1630,"vw":18.445682},{"c":18.46,"h":18.46,"l":18.4201,"n":45,"o":18.455,"t":"2026-09-29T18:15:00Z","v":3004,"vw":18.446094},{"c":18.3653,"h":18.445,"l":18.3501,"n":53,"o":18.445,"t":"2026-09-29T18:45:00Z","v":4092,"vw":18.37816},{"c":18.47,"h":18.47,"l":18.39,"n":74,"o":18.395,"t":"2026-09-29T19:15:00Z","v":4340,"vw":18.418676},{"c":18.47,"h":18.505,"l":18.46,"n":39,"o":18.475,"t":"2026-09-29T19:30:00Z","v":1768,"vw":18.479353},{"c":18.33,"h":18.49,"l":18.26,"n":438,"o":18.49,"t":"2026-09-29T19:45:00Z","v":23280,"vw":18.364551},{"c":18.32,"h":18.32,"l":18.32,"n":6,"o":18.32,"t":"2026-09-29T20:00:00Z","v":12877,"vw":18.32},{"c":18.3,"h":18.51,"l":18.3,"n":23,"o":18.38,"t":"2026-09-30T13:30:00Z","v":2926,"vw":18.382301},{"c":18.34,"h":18.35,"l":18.235,"n":68,"o":18.33,"t":"2026-09-30T13:45:00Z","v":3005,"vw":18.295896},{"c":18.47,"h":18.47,"l":18.285,"n":28,"o":18.285,"t":"2026-09-30T14:00:00Z","v":2418,"vw":18.331591},{"c":18.28,"h":18.46,"l":18.28,"n":58,"o":18.45,"t":"2026-09-30T14:15:00Z","v":3646,"vw":18.393483},{"c":18.335,"h":18.335,"l":18.335,"n":1,"o":18.335,"t":"2026-09-30T14:30:00Z","v":350,"vw":18.335},{"c":18.3,"h":18.37,"l":18.3,"n":11,"o":18.3,"t":"2026-09-30T14:45:00Z","v":2115,"vw":18.324472},{"c":18.3,"h":18.37,"l":18.3,"n":14,"o":18.3,"t":"2026-09-30T15:00:00Z","v":1393,"vw":18.34426},{"c":18.295,"h":18.36,"l":18.22,"n":45,"o":18.3,"t":"2026-09-30T15:15:00Z","v":1991,"vw":18.29548},{"c":18.25,"h":18.2886,"l":18.22,"n":19,"o":18.2886,"t":"2026-09-30T15:30:00Z","v":770,"vw":18.259316},{"c":18.23,"h":18.285,"l":18.21,"n":63,"o":18.22,"t":"2026-09-30T15:45:00Z","v":3231,"vw":18.246055},{"c":18.235,"h":18.24,"l":18.185,"n":35,"o":18.225,"t":"2026-09-30T16:00:00Z","v":2645,"vw":18.219248},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-30T16:15:00Z","v":100,"vw":18.25},{"c":18.22,"h":18.23,"l":18.22,"n":28,"o":18.23,"t":"2026-09-30T16:30:00Z","v":1050,"vw":18.226319},{"c":18.17,"h":18.225,"l":18.16,"n":101,"o":18.19,"t":"2026-09-30T16:45:00Z","v":5879,"vw":18.183077},{"c":18.175,"h":18.175,"l":18.175,"n":3,"o":18.175,"t":"2026-09-30T17:00:00Z","v":134,"vw":18.175},{"c":18.125,"h":18.16,"l":18.1,"n":46,"o":18.16,"t":"2026-09-30T17:15:00Z","v":1794,"vw":18.126888},{"c":18.115,"h":18.13,"l":18.065,"n":86,"o":18.1,"t":"2026-09-30T17:30:00Z","v":4625,"vw":18.10265},{"c":18.07,"h":18.14,"l":18.07,"n":52,"o":18.14,"t":"2026-09-30T17:45:00Z","v":3295,"vw":18.124813},{"c":18.195,"h":18.195,"l":18.1,"n":75,"o":18.1,"t":"2026-09-30T18:00:00Z","v":6885,"vw":18.120046},{"c":18.225,"h":18.225,"l":18.15,"n":26,"o":18.195,"t":"2026-09-30T18:15:00Z","v":4784,"vw":18.195138},{"c":18.19,"h":18.275,"l":18.15,"n":81,"o":18.15,"t":"2026-09-30T18:30:00Z","v":4762,"vw":18.217589},{"c":18.17,"h":18.225,"l":18.17,"n":32,"o":18.225,"t":"2026-09-30T18:45:00Z","v":1594,"vw":18.205109},{"c":18.195,"h":18.215,"l":18.185,"n":56,"o":18.19,"t":"2026-09-30T19:00:00Z","v":2864,"vw":18.202022},{"c":18.18,"h":18.2,"l":18.15,"n":103,"o":18.18,"t":"2026-09-30T19:15:00Z","v":6008,"vw":18.180271},{"c":18.13,"h":18.2,"l":18.1,"n":131,"o":18.18,"t":"2026-09-30T19:30:00Z","v":8188,"vw":18.170352},{"c":18.13,"h":18.13,"l":18.015,"n":777,"o":18.115,"t":"2026-09-30T19:45:00Z","v":33353,"vw":18.082488},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-09-30T20:00:00Z","v":27045,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-30T20:30:00Z","v":400,"vw":18.08},{"c":17.98,"h":18.22,"l":17.96,"n":112,"o":18.12,"t":"2026-10-01T13:30:00Z","v":7814,"vw":18.065312},{"c":17.915,"h":17.9684,"l":17.865,"n":22,"o":17.865,"t":"2026-10-01T13:45:00Z","v":692,"vw":17.915189},{"c":17.96,"h":17.99,"l":17.74,"n":103,"o":17.9663,"t":"2026-10-01T14:00:00Z","v":9759,"vw":17.873253},{"c":17.86,"h":17.908,"l":17.86,"n":3,"o":17.908,"t":"2026-10-01T14:15:00Z","v":489,"vw":17.898164},{"c":17.925,"h":17.95,"l":17.85,"n":40,"o":17.95,"t":"2026-10-01T14:30:00Z","v":8081,"vw":17.93256},{"c":17.86,"h":17.925,"l":17.86,"n":8,"o":17.925,"t":"2026-10-01T14:45:00Z","v":418,"vw":17.903333},{"c":17.875,"h":17.91,"l":17.86,"n":42,"o":17.91,"t":"2026-10-01T15:00:00Z","v":2286,"vw":17.879062},{"c":17.98,"h":17.98,"l":17.875,"n":38,"o":17.875,"t":"2026-10-01T15:15:00Z","v":10668,"vw":17.940591},{"c":17.95,"h":17.95,"l":17.89,"n":53,"o":17.92,"t":"2026-10-01T15:30:00Z","v":5321,"vw":17.936556},{"c":17.94,"h":17.94,"l":17.9,"n":38,"o":17.92,"t":"2026-10-01T15:45:00Z","v":3852,"vw":17.931512},{"c":17.88,"h":17.9,"l":17.88,"n":5,"o":17.9,"t":"2026-10-01T16:00:00Z","v":256,"vw":17.89},{"c":18,"h":18,"l":17.92,"n":18,"o":17.945,"t":"2026-10-01T16:15:00Z","v":6443,"vw":17.992424},{"c":17.99,"h":18.01,"l":17.9728,"n":11,"o":18.01,"t":"2026-10-01T16:30:00Z","v":539,"vw":17.989039},{"c":18.06,"h":18.08,"l":18.05,"n":76,"o":18.08,"t":"2026-10-01T17:00:00Z","v":2659,"vw":18.06598},{"c":18.1119,"h":18.13,"l":18.1,"n":24,"o":18.1,"t":"2026-10-01T17:15:00Z","v":788,"vw":18.117206},{"c":18.14,"h":18.15,"l":18.14,"n":61,"o":18.15,"t":"2026-10-01T17:30:00Z","v":1243,"vw":18.1444},{"c":18.19,"h":18.2699,"l":18.14,"n":37,"o":18.2699,"t":"2026-10-01T17:45:00Z","v":2127,"vw":18.232438},{"c":18.12,"h":18.12,"l":18.12,"n":20,"o":18.12,"t":"2026-10-01T18:00:00Z","v":553,"vw":18.12},{"c":18.11,"h":18.165,"l":18.08,"n":55,"o":18.08,"t":"2026-10-01T18:15:00Z","v":3207,"vw":18.131782},{"c":18.1,"h":18.12,"l":18.1,"n":19,"o":18.12,"t":"2026-10-01T18:30:00Z","v":931,"vw":18.104049},{"c":18.05,"h":18.12,"l":18.05,"n":22,"o":18.12,"t":"2026-10-01T18:45:00Z","v":1066,"vw":18.098462},{"c":18,"h":18.065,"l":18,"n":24,"o":18.065,"t":"2026-10-01T19:00:00Z","v":1340,"vw":18.048838},{"c":18.06,"h":18.07,"l":18,"n":101,"o":18,"t":"2026-10-01T19:15:00Z","v":3283,"vw":18.040294},{"c":18.02,"h":18.03,"l":17.98,"n":147,"o":18.03,"t":"2026-10-01T19:30:00Z","v":7947,"vw":18.009975},{"c":18.05,"h":18.1,"l":18,"n":483,"o":18.06,"t":"2026-10-01T19:45:00Z","v":22095,"vw":18.041363},{"c":18.06,"h":18.06,"l":18.06,"n":5,"o":18.06,"t":"2026-10-01T20:00:00Z","v":15639,"vw":18.06},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-01T20:30:00Z","v":400,"vw":18.06},{"c":18.35,"h":18.37,"l":18.24,"n":54,"o":18.24,"t":"2026-10-02T13:30:00Z","v":2726,"vw":18.309165},{"c":18.28,"h":18.33,"l":18.28,"n":6,"o":18.33,"t":"2026-10-02T13:45:00Z","v":439,"vw":18.315632},{"c":18.14,"h":18.275,"l":18.13,"n":26,"o":18.275,"t":"2026-10-02T14:00:00Z","v":3001,"vw":18.155339},{"c":18.2,"h":18.21,"l":18.17,"n":21,"o":18.2,"t":"2026-10-02T14:15:00Z","v":1176,"vw":18.188636},{"c":18.12,"h":18.2192,"l":18.12,"n":45,"o":18.2,"t":"2026-10-02T14:30:00Z","v":1617,"vw":18.160439},{"c":18.095,"h":18.12,"l":18.095,"n":23,"o":18.12,"t":"2026-10-02T14:45:00Z","v":654,"vw":18.111},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-02T15:00:00Z","v":103,"vw":18},{"c":17.96,"h":18,"l":17.96,"n":17,"o":18,"t":"2026-10-02T15:15:00Z","v":445,"vw":17.98},{"c":17.94,"h":17.94,"l":17.94,"n":10,"o":17.94,"t":"2026-10-02T15:30:00Z","v":195,"vw":17.94},{"c":17.845,"h":17.925,"l":17.845,"n":32,"o":17.89,"t":"2026-10-02T15:45:00Z","v":3287,"vw":17.916241},{"c":17.83,"h":17.8388,"l":17.7501,"n":64,"o":17.835,"t":"2026-10-02T16:00:00Z","v":3622,"vw":17.790562},{"c":17.8,"h":17.865,"l":17.79,"n":68,"o":17.83,"t":"2026-10-02T16:15:00Z","v":3964,"vw":17.825393},{"c":17.8,"h":17.8,"l":17.75,"n":77,"o":17.79,"t":"2026-10-02T16:30:00Z","v":4074,"vw":17.782508},{"c":17.8,"h":17.8,"l":17.71,"n":66,"o":17.78,"t":"2026-10-02T16:45:00Z","v":5270,"vw":17.77955},{"c":17.83,"h":17.86,"l":17.8,"n":57,"o":17.8,"t":"2026-10-02T17:00:00Z","v":1905,"vw":17.840638},{"c":17.78,"h":17.83,"l":17.78,"n":42,"o":17.83,"t":"2026-10-02T17:15:00Z","v":2882,"vw":17.803293},{"c":17.795,"h":17.795,"l":17.76,"n":17,"o":17.76,"t":"2026-10-02T17:30:00Z","v":2603,"vw":17.79117},{"c":17.805,"h":17.8299,"l":17.785,"n":17,"o":17.8299,"t":"2026-10-02T17:45:00Z","v":1221,"vw":17.806756},{"c":17.82,"h":17.84,"l":17.79,"n":113,"o":17.79,"t":"2026-10-02T18:00:00Z","v":5020,"vw":17.81477},{"c":17.78,"h":17.81,"l":17.745,"n":64,"o":17.81,"t":"2026-10-02T18:15:00Z","v":2281,"vw":17.785},{"c":17.81,"h":17.81,"l":17.77,"n":38,"o":17.78,"t":"2026-10-02T18:30:00Z","v":1649,"vw":17.796537},{"c":17.79,"h":17.83,"l":17.79,"n":101,"o":17.81,"t":"2026-10-02T18:45:00Z","v":3834,"vw":17.807217},{"c":17.78,"h":17.81,"l":17.78,"n":79,"o":17.8,"t":"2026-10-02T19:00:00Z","v":3791,"vw":17.795789},{"c":17.8,"h":17.83,"l":17.77,"n":90,"o":17.77,"t":"2026-10-02T19:15:00Z","v":4529,"vw":17.799419},{"c":17.735,"h":17.8,"l":17.735,"n":123,"o":17.8,"t":"2026-10-02T19:30:00Z","v":3944,"vw":17.779609},{"c":17.74,"h":17.75,"l":17.71,"n":296,"o":17.73,"t":"2026-10-02T19:45:00Z","v":8647,"vw":17.723913},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-02T20:00:00Z","v":11904,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-02T20:30:00Z","v":183,"vw":17.73},{"c":17.65,"h":17.8,"l":17.65,"n":85,"o":17.79,"t":"2026-10-05T13:30:00Z","v":5847,"vw":17.747626},{"c":17.72,"h":17.8499,"l":17.72,"n":17,"o":17.75,"t":"2026-10-05T13:45:00Z","v":1310,"vw":17.734536},{"c":17.783,"h":17.79,"l":17.72,"n":31,"o":17.79,"t":"2026-10-05T14:00:00Z","v":797,"vw":17.752167},{"c":17.67,"h":17.8,"l":17.66,"n":85,"o":17.79,"t":"2026-10-05T14:15:00Z","v":6363,"vw":17.72019},{"c":17.6,"h":17.65,"l":17.6,"n":69,"o":17.65,"t":"2026-10-05T14:30:00Z","v":5626,"vw":17.627096},{"c":17.6,"h":17.6,"l":17.595,"n":17,"o":17.6,"t":"2026-10-05T14:45:00Z","v":804,"vw":17.598},{"c":17.63,"h":17.63,"l":17.605,"n":40,"o":17.605,"t":"2026-10-05T15:00:00Z","v":1622,"vw":17.616934},{"c":17.63,"h":17.67,"l":17.63,"n":5,"o":17.67,"t":"2026-10-05T15:15:00Z","v":223,"vw":17.65},{"c":17.67,"h":17.69,"l":17.63,"n":58,"o":17.67,"t":"2026-10-05T15:30:00Z","v":4202,"vw":17.661785},{"c":17.67,"h":17.675,"l":17.66,"n":18,"o":17.66,"t":"2026-10-05T15:45:00Z","v":900,"vw":17.665563},{"c":17.685,"h":17.7,"l":17.64,"n":23,"o":17.64,"t":"2026-10-05T16:00:00Z","v":1033,"vw":17.674261},{"c":17.69,"h":17.69,"l":17.67,"n":18,"o":17.67,"t":"2026-10-05T16:15:00Z","v":879,"vw":17.677143},{"c":17.7101,"h":17.73,"l":17.67,"n":52,"o":17.68,"t":"2026-10-05T16:30:00Z","v":3073,"vw":17.695786},{"c":17.69,"h":17.74,"l":17.69,"n":44,"o":17.7136,"t":"2026-10-05T16:45:00Z","v":2762,"vw":17.702804},{"c":17.7,"h":17.7,"l":17.68,"n":27,"o":17.69,"t":"2026-10-05T17:00:00Z","v":1005,"vw":17.686803},{"c":17.63,"h":17.695,"l":17.63,"n":81,"o":17.695,"t":"2026-10-05T17:15:00Z","v":2589,"vw":17.653351},{"c":17.495,"h":17.6151,"l":17.48,"n":118,"o":17.615,"t":"2026-10-05T17:30:00Z","v":7423,"vw":17.545644},{"c":17.49,"h":17.495,"l":17.47,"n":50,"o":17.47,"t":"2026-10-05T17:45:00Z","v":2363,"vw":17.479026},{"c":17.5,"h":17.56,"l":17.5,"n":80,"o":17.52,"t":"2026-10-05T18:00:00Z","v":2922,"vw":17.528064},{"c":17.55,"h":17.56,"l":17.5,"n":80,"o":17.5,"t":"2026-10-05T18:15:00Z","v":4238,"vw":17.51745},{"c":17.49,"h":17.545,"l":17.49,"n":51,"o":17.51,"t":"2026-10-05T18:30:00Z","v":1813,"vw":17.521033},{"c":17.54,"h":17.56,"l":17.49,"n":61,"o":17.5,"t":"2026-10-05T18:45:00Z","v":2728,"vw":17.525},{"c":17.56,"h":17.6,"l":17.54,"n":71,"o":17.5601,"t":"2026-10-05T19:00:00Z","v":4537,"vw":17.559753},{"c":17.55,"h":17.56,"l":17.5429,"n":27,"o":17.56,"t":"2026-10-05T19:15:00Z","v":2031,"vw":17.549365},{"c":17.46,"h":17.53,"l":17.45,"n":170,"o":17.53,"t":"2026-10-05T19:30:00Z","v":6978,"vw":17.483976},{"c":17.47,"h":17.48,"l":17.4,"n":683,"o":17.46,"t":"2026-10-05T19:45:00Z","v":27332,"vw":17.438318},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2026-10-05T20:00:00Z","v":29145,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-05T20:30:00Z","v":100,"vw":17.44},{"c":17.47,"h":17.47,"l":17.41,"n":29,"o":17.46,"t":"2026-10-06T13:30:00Z","v":1965,"vw":17.457506},{"c":17.45,"h":17.46,"l":17.41,"n":33,"o":17.46,"t":"2026-10-06T13:45:00Z","v":2584,"vw":17.439485},{"c":17.4999,"h":17.4999,"l":17.41,"n":12,"o":17.41,"t":"2026-10-06T14:00:00Z","v":954,"vw":17.459626},{"c":17.4996,"h":17.5,"l":17.48,"n":9,"o":17.5,"t":"2026-10-06T14:15:00Z","v":1062,"vw":17.496635},{"c":17.49,"h":17.53,"l":17.49,"n":26,"o":17.49,"t":"2026-10-06T14:30:00Z","v":1630,"vw":17.501475},{"c":17.47,"h":17.49,"l":17.47,"n":7,"o":17.49,"t":"2026-10-06T14:45:00Z","v":454,"vw":17.48},{"c":17.54,"h":17.57,"l":17.51,"n":66,"o":17.52,"t":"2026-10-06T15:00:00Z","v":2974,"vw":17.536421},{"c":17.61,"h":17.61,"l":17.58,"n":39,"o":17.58,"t":"2026-10-06T15:30:00Z","v":1063,"vw":17.598},{"c":17.61,"h":17.61,"l":17.58,"n":70,"o":17.6,"t":"2026-10-06T15:45:00Z","v":2362,"vw":17.605267},{"c":17.725,"h":17.725,"l":17.64,"n":80,"o":17.64,"t":"2026-10-06T16:15:00Z","v":6388,"vw":17.656134},{"c":17.755,"h":17.78,"l":17.7427,"n":68,"o":17.75,"t":"2026-10-06T16:30:00Z","v":6605,"vw":17.759233},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-06T16:45:00Z","v":149,"vw":17.74},{"c":17.74,"h":17.76,"l":17.72,"n":108,"o":17.76,"t":"2026-10-06T17:00:00Z","v":3683,"vw":17.733102},{"c":17.72,"h":17.75,"l":17.7,"n":93,"o":17.73,"t":"2026-10-06T17:15:00Z","v":4586,"vw":17.726048},{"c":17.735,"h":17.735,"l":17.68,"n":58,"o":17.71,"t":"2026-10-06T17:30:00Z","v":3306,"vw":17.722222},{"c":17.68,"h":17.73,"l":17.68,"n":40,"o":17.71,"t":"2026-10-06T17:45:00Z","v":1613,"vw":17.703889},{"c":17.73,"h":17.73,"l":17.71,"n":31,"o":17.71,"t":"2026-10-06T18:00:00Z","v":1540,"vw":17.723333},{"c":17.6795,"h":17.71,"l":17.66,"n":76,"o":17.71,"t":"2026-10-06T18:15:00Z","v":4450,"vw":17.692799},{"c":17.63,"h":17.66,"l":17.63,"n":57,"o":17.63,"t":"2026-10-06T18:30:00Z","v":3044,"vw":17.638568},{"c":17.65,"h":17.65,"l":17.635,"n":26,"o":17.635,"t":"2026-10-06T18:45:00Z","v":1813,"vw":17.636137},{"c":17.65,"h":17.65,"l":17.6301,"n":54,"o":17.6301,"t":"2026-10-06T19:00:00Z","v":1817,"vw":17.64023},{"c":17.63,"h":17.65,"l":17.63,"n":66,"o":17.64,"t":"2026-10-06T19:15:00Z","v":2328,"vw":17.644225},{"c":17.6,"h":17.65,"l":17.6,"n":157,"o":17.65,"t":"2026-10-06T19:30:00Z","v":5513,"vw":17.618705},{"c":17.66,"h":17.66,"l":17.6,"n":373,"o":17.6,"t":"2026-10-06T19:45:00Z","v":9220,"vw":17.631543},{"c":17.63,"h":17.63,"l":17.63,"n":10,"o":17.63,"t":"2026-10-06T20:00:00Z","v":15756,"vw":17.63},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-06T20:30:00Z","v":379,"vw":17.63},{"c":17.645,"h":17.65,"l":17.54,"n":32,"o":17.54,"t":"2026-10-07T13:30:00Z","v":2713,"vw":17.573618},{"c":17.575,"h":17.575,"l":17.575,"n":5,"o":17.575,"t":"2026-10-07T13:45:00Z","v":182,"vw":17.575},{"c":17.55,"h":17.61,"l":17.5144,"n":40,"o":17.545,"t":"2026-10-07T14:00:00Z","v":5252,"vw":17.558118},{"c":17.57,"h":17.57,"l":17.52,"n":48,"o":17.55,"t":"2026-10-07T14:15:00Z","v":2647,"vw":17.544649},{"c":17.52,"h":17.575,"l":17.52,"n":36,"o":17.56,"t":"2026-10-07T14:30:00Z","v":1381,"vw":17.551508},{"c":17.505,"h":17.54,"l":17.505,"n":17,"o":17.52,"t":"2026-10-07T14:45:00Z","v":2060,"vw":17.520467},{"c":17.51,"h":17.52,"l":17.505,"n":14,"o":17.505,"t":"2026-10-07T15:00:00Z","v":501,"vw":17.51375},{"c":17.435,"h":17.48,"l":17.43,"n":52,"o":17.48,"t":"2026-10-07T15:15:00Z","v":2234,"vw":17.469974},{"c":17.475,"h":17.48,"l":17.41,"n":74,"o":17.41,"t":"2026-10-07T15:30:00Z","v":7933,"vw":17.447261},{"c":17.555,"h":17.57,"l":17.48,"n":73,"o":17.485,"t":"2026-10-07T15:45:00Z","v":3063,"vw":17.520619},{"c":17.57,"h":17.57,"l":17.555,"n":6,"o":17.555,"t":"2026-10-07T16:00:00Z","v":320,"vw":17.5625},{"c":17.645,"h":17.645,"l":17.5519,"n":33,"o":17.5519,"t":"2026-10-07T16:15:00Z","v":1315,"vw":17.612738},{"c":17.7005,"h":17.7015,"l":17.68,"n":24,"o":17.68,"t":"2026-10-07T16:45:00Z","v":1287,"vw":17.694286},{"c":17.765,"h":17.765,"l":17.7,"n":63,"o":17.71,"t":"2026-10-07T17:00:00Z","v":1762,"vw":17.727444},{"c":17.5301,"h":17.76,"l":17.5301,"n":158,"o":17.76,"t":"2026-10-07T17:15:00Z","v":4325,"vw":17.654632},{"c":17.632,"h":17.632,"l":17.632,"n":10,"o":17.632,"t":"2026-10-07T17:30:00Z","v":1113,"vw":17.632},{"c":17.615,"h":17.6648,"l":17.54,"n":30,"o":17.6648,"t":"2026-10-07T17:45:00Z","v":1443,"vw":17.60081},{"c":17.61,"h":17.61,"l":17.56,"n":28,"o":17.57,"t":"2026-10-07T18:00:00Z","v":989,"vw":17.592527},{"c":17.625,"h":17.625,"l":17.56,"n":34,"o":17.56,"t":"2026-10-07T18:15:00Z","v":1653,"vw":17.602729},{"c":17.62,"h":17.66,"l":17.6,"n":41,"o":17.625,"t":"2026-10-07T18:30:00Z","v":1527,"vw":17.641318},{"c":17.61,"h":17.66,"l":17.61,"n":84,"o":17.64,"t":"2026-10-07T18:45:00Z","v":2480,"vw":17.640829},{"c":17.6,"h":17.64,"l":17.6,"n":114,"o":17.63,"t":"2026-10-07T19:00:00Z","v":2784,"vw":17.621429},{"c":17.66,"h":17.66,"l":17.62,"n":96,"o":17.62,"t":"2026-10-07T19:15:00Z","v":1619,"vw":17.6325},{"c":17.63,"h":17.655,"l":17.63,"n":45,"o":17.64,"t":"2026-10-07T19:30:00Z","v":1493,"vw":17.637222},{"c":17.65,"h":17.66,"l":17.61,"n":507,"o":17.65,"t":"2026-10-07T19:45:00Z","v":12838,"vw":17.637007},{"c":17.63,"h":17.63,"l":17.63,"n":6,"o":17.63,"t":"2026-10-07T20:00:00Z","v":11793,"vw":17.63},{"c":17.55,"h":17.55,"l":17.55,"n":8,"o":17.55,"t":"2026-10-08T13:30:00Z","v":437,"vw":17.55},{"c":17.695,"h":17.695,"l":17.56,"n":29,"o":17.56,"t":"2026-10-08T13:45:00Z","v":4258,"vw":17.614866},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-08T14:00:00Z","v":135,"vw":17.6},{"c":17.6483,"h":17.6483,"l":17.6483,"n":2,"o":17.6483,"t":"2026-10-08T14:15:00Z","v":227,"vw":17.6483},{"c":17.5576,"h":17.69,"l":17.5576,"n":36,"o":17.5875,"t":"2026-10-08T14:30:00Z","v":1114,"vw":17.616808},{"c":17.6,"h":17.63,"l":17.6,"n":40,"o":17.63,"t":"2026-10-08T15:00:00Z","v":2047,"vw":17.611786},{"c":17.58,"h":17.58,"l":17.55,"n":32,"o":17.55,"t":"2026-10-08T15:15:00Z","v":768,"vw":17.565},{"c":17.6,"h":17.625,"l":17.6,"n":30,"o":17.625,"t":"2026-10-08T15:45:00Z","v":542,"vw":17.608117},{"c":17.61,"h":17.63,"l":17.61,"n":82,"o":17.62,"t":"2026-10-08T16:00:00Z","v":2665,"vw":17.621405},{"c":17.7,"h":17.7,"l":17.7,"n":30,"o":17.7,"t":"2026-10-08T16:15:00Z","v":684,"vw":17.7},{"c":17.695,"h":17.695,"l":17.695,"n":2,"o":17.695,"t":"2026-10-08T16:30:00Z","v":264,"vw":17.695},{"c":17.685,"h":17.685,"l":17.685,"n":4,"o":17.685,"t":"2026-10-08T16:45:00Z","v":284,"vw":17.685},{"c":17.7,"h":17.705,"l":17.7,"n":13,"o":17.705,"t":"2026-10-08T17:00:00Z","v":765,"vw":17.704161},{"c":17.695,"h":17.72,"l":17.69,"n":44,"o":17.69,"t":"2026-10-08T17:15:00Z","v":5177,"vw":17.704854},{"c":17.75,"h":17.76,"l":17.72,"n":38,"o":17.72,"t":"2026-10-08T17:30:00Z","v":1608,"vw":17.730411},{"c":17.755,"h":17.7699,"l":17.7,"n":69,"o":17.76,"t":"2026-10-08T17:45:00Z","v":2229,"vw":17.737622},{"c":17.72,"h":17.73,"l":17.71,"n":36,"o":17.72,"t":"2026-10-08T18:00:00Z","v":2518,"vw":17.719722},{"c":17.69,"h":17.7,"l":17.66,"n":67,"o":17.7,"t":"2026-10-08T18:15:00Z","v":2009,"vw":17.685723},{"c":17.65,"h":17.66,"l":17.61,"n":51,"o":17.66,"t":"2026-10-08T18:30:00Z","v":1994,"vw":17.638369},{"c":17.65,"h":17.6526,"l":17.61,"n":41,"o":17.645,"t":"2026-10-08T18:45:00Z","v":2282,"vw":17.632775},{"c":17.7,"h":17.7,"l":17.66,"n":56,"o":17.66,"t":"2026-10-08T19:00:00Z","v":1951,"vw":17.671111},{"c":17.6801,"h":17.7,"l":17.6801,"n":45,"o":17.69,"t":"2026-10-08T19:15:00Z","v":1142,"vw":17.690377},{"c":17.655,"h":17.69,"l":17.655,"n":65,"o":17.69,"t":"2026-10-08T19:30:00Z","v":1674,"vw":17.664091},{"c":17.7,"h":17.74,"l":17.655,"n":400,"o":17.655,"t":"2026-10-08T19:45:00Z","v":13639,"vw":17.702387},{"c":17.71,"h":17.71,"l":17.71,"n":6,"o":17.71,"t":"2026-10-08T20:00:00Z","v":42167,"vw":17.71},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-09T11:45:00Z","v":300,"vw":17.85},{"c":17.84,"h":17.99,"l":17.6301,"n":25,"o":17.91,"t":"2026-10-09T13:30:00Z","v":7035,"vw":17.828442},{"c":18,"h":18.02,"l":17.845,"n":48,"o":17.99,"t":"2026-10-09T13:45:00Z","v":2961,"vw":17.986939},{"c":17.86,"h":17.87,"l":17.815,"n":46,"o":17.815,"t":"2026-10-09T14:00:00Z","v":2553,"vw":17.85375},{"c":17.88,"h":17.91,"l":17.85,"n":37,"o":17.9,"t":"2026-10-09T14:15:00Z","v":1488,"vw":17.872931},{"c":17.785,"h":17.8,"l":17.75,"n":21,"o":17.8,"t":"2026-10-09T14:30:00Z","v":916,"vw":17.789446},{"c":17.85,"h":17.93,"l":17.82,"n":33,"o":17.82,"t":"2026-10-09T14:45:00Z","v":1018,"vw":17.872764},{"c":17.94,"h":17.94,"l":17.85,"n":30,"o":17.85,"t":"2026-10-09T15:15:00Z","v":1896,"vw":17.891637},{"c":17.89,"h":17.94,"l":17.86,"n":69,"o":17.93,"t":"2026-10-09T15:30:00Z","v":4895,"vw":17.91267},{"c":17.91,"h":17.91,"l":17.855,"n":22,"o":17.9,"t":"2026-10-09T15:45:00Z","v":2953,"vw":17.864808},{"c":17.8257,"h":17.8257,"l":17.8257,"n":5,"o":17.8257,"t":"2026-10-09T16:00:00Z","v":544,"vw":17.8257},{"c":17.87,"h":17.87,"l":17.8268,"n":22,"o":17.8268,"t":"2026-10-09T16:15:00Z","v":450,"vw":17.846893},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-09T16:30:00Z","v":217,"vw":17.85},{"c":17.875,"h":17.91,"l":17.875,"n":44,"o":17.9,"t":"2026-10-09T16:45:00Z","v":1918,"vw":17.889407},{"c":17.9,"h":17.91,"l":17.87,"n":19,"o":17.87,"t":"2026-10-09T17:00:00Z","v":733,"vw":17.886667},{"c":17.84,"h":17.86,"l":17.84,"n":49,"o":17.86,"t":"2026-10-09T17:15:00Z","v":2227,"vw":17.849462},{"c":17.82,"h":17.83,"l":17.82,"n":25,"o":17.83,"t":"2026-10-09T17:30:00Z","v":1060,"vw":17.823046},{"c":17.84,"h":17.865,"l":17.81,"n":24,"o":17.81,"t":"2026-10-09T17:45:00Z","v":1498,"vw":17.819084},{"c":17.79,"h":17.82,"l":17.79,"n":50,"o":17.81,"t":"2026-10-09T18:00:00Z","v":1371,"vw":17.803333},{"c":17.84,"h":17.85,"l":17.81,"n":47,"o":17.81,"t":"2026-10-09T18:15:00Z","v":1298,"vw":17.828333},{"c":17.86,"h":17.86,"l":17.86,"n":9,"o":17.86,"t":"2026-10-09T18:30:00Z","v":459,"vw":17.86},{"c":17.845,"h":17.86,"l":17.845,"n":20,"o":17.845,"t":"2026-10-09T18:45:00Z","v":1045,"vw":17.846543},{"c":17.835,"h":17.87,"l":17.82,"n":90,"o":17.87,"t":"2026-10-09T19:00:00Z","v":3611,"vw":17.838045},{"c":17.68,"h":17.82,"l":17.6,"n":580,"o":17.82,"t":"2026-10-09T19:15:00Z","v":92309,"vw":17.695607},{"c":17.755,"h":17.81,"l":17.7,"n":164,"o":17.7,"t":"2026-10-09T19:30:00Z","v":13136,"vw":17.737795},{"c":17.72,"h":17.83,"l":17.68,"n":416,"o":17.71,"t":"2026-10-09T19:45:00Z","v":19964,"vw":17.721364},{"c":17.5775,"h":17.71,"l":17.55,"n":8,"o":17.71,"t":"2026-10-09T20:00:00Z","v":16023,"vw":17.705629},{"c":18.04,"h":18.085,"l":17.73,"n":77,"o":17.73,"t":"2026-10-12T13:30:00Z","v":7448,"vw":17.865481},{"c":18.205,"h":18.3231,"l":17.98,"n":100,"o":18.04,"t":"2026-10-12T13:45:00Z","v":6002,"vw":18.166392},{"c":18.35,"h":18.35,"l":18.21,"n":32,"o":18.29,"t":"2026-10-12T14:00:00Z","v":2049,"vw":18.276562},{"c":18.32,"h":18.37,"l":18.25,"n":60,"o":18.37,"t":"2026-10-12T14:15:00Z","v":2401,"vw":18.320796},{"c":18.27,"h":18.345,"l":18.27,"n":165,"o":18.32,"t":"2026-10-12T14:30:00Z","v":7496,"vw":18.308573},{"c":18.37,"h":18.37,"l":18.26,"n":55,"o":18.27,"t":"2026-10-12T14:45:00Z","v":4379,"vw":18.318812},{"c":18.42,"h":18.42,"l":18.35,"n":61,"o":18.37,"t":"2026-10-12T15:00:00Z","v":2782,"vw":18.368055},{"c":18.43,"h":18.45,"l":18.4,"n":65,"o":18.435,"t":"2026-10-12T15:15:00Z","v":2929,"vw":18.424303},{"c":18.37,"h":18.43,"l":18.37,"n":118,"o":18.42,"t":"2026-10-12T15:30:00Z","v":4691,"vw":18.408488},{"c":18.4,"h":18.4,"l":18.37,"n":19,"o":18.37,"t":"2026-10-12T15:45:00Z","v":683,"vw":18.3875},{"c":18.44,"h":18.465,"l":18.405,"n":63,"o":18.405,"t":"2026-10-12T16:00:00Z","v":1791,"vw":18.4435},{"c":18.36,"h":18.43,"l":18.36,"n":80,"o":18.425,"t":"2026-10-12T16:15:00Z","v":2193,"vw":18.406951},{"c":18.4,"h":18.4,"l":18.3559,"n":30,"o":18.3559,"t":"2026-10-12T16:30:00Z","v":1258,"vw":18.380133},{"c":18.385,"h":18.385,"l":18.37,"n":8,"o":18.37,"t":"2026-10-12T16:45:00Z","v":268,"vw":18.3775},{"c":18.35,"h":18.44,"l":18.35,"n":65,"o":18.36,"t":"2026-10-12T17:00:00Z","v":2248,"vw":18.392683},{"c":18.41,"h":18.445,"l":18.385,"n":45,"o":18.385,"t":"2026-10-12T17:15:00Z","v":2320,"vw":18.420164},{"c":18.35,"h":18.4,"l":18.35,"n":63,"o":18.4,"t":"2026-10-12T17:30:00Z","v":1400,"vw":18.36921},{"c":18.39,"h":18.425,"l":18.38,"n":69,"o":18.38,"t":"2026-10-12T17:45:00Z","v":2676,"vw":18.4},{"c":18.34,"h":18.36,"l":18.34,"n":67,"o":18.36,"t":"2026-10-12T18:00:00Z","v":2335,"vw":18.351562},{"c":18.3184,"h":18.36,"l":18.3184,"n":70,"o":18.35,"t":"2026-10-12T18:15:00Z","v":1772,"vw":18.342676},{"c":18.35,"h":18.395,"l":18.35,"n":122,"o":18.38,"t":"2026-10-12T18:45:00Z","v":6837,"vw":18.36719},{"c":18.26,"h":18.37,"l":18.26,"n":193,"o":18.37,"t":"2026-10-12T19:00:00Z","v":10716,"vw":18.315977},{"c":18.26,"h":18.28,"l":18.26,"n":77,"o":18.28,"t":"2026-10-12T19:15:00Z","v":1882,"vw":18.267917},{"c":18.21,"h":18.25,"l":18.21,"n":146,"o":18.25,"t":"2026-10-12T19:30:00Z","v":3723,"vw":18.232631},{"c":18.24,"h":18.25,"l":18.17,"n":774,"o":18.21,"t":"2026-10-12T19:45:00Z","v":22801,"vw":18.217313},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-12T20:00:00Z","v":14088,"vw":18.23},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-13T11:00:00Z","v":200,"vw":18.38},{"c":18.255,"h":18.45,"l":18.255,"n":68,"o":18.35,"t":"2026-10-13T13:30:00Z","v":6676,"vw":18.337871},{"c":18.12,"h":18.17,"l":18.12,"n":34,"o":18.17,"t":"2026-10-13T14:00:00Z","v":1102,"vw":18.137188},{"c":18.1252,"h":18.1252,"l":18.1252,"n":3,"o":18.1252,"t":"2026-10-13T14:30:00Z","v":422,"vw":18.1252},{"c":18.25,"h":18.25,"l":18.13,"n":18,"o":18.13,"t":"2026-10-13T14:45:00Z","v":1620,"vw":18.218519},{"c":18.18,"h":18.2,"l":18.165,"n":46,"o":18.185,"t":"2026-10-13T15:00:00Z","v":1906,"vw":18.191797},{"c":18.26,"h":18.26,"l":18.18,"n":43,"o":18.18,"t":"2026-10-13T15:15:00Z","v":1194,"vw":18.231872},{"c":18.205,"h":18.27,"l":18.205,"n":89,"o":18.26,"t":"2026-10-13T15:30:00Z","v":2519,"vw":18.245417},{"c":18.215,"h":18.22,"l":18.215,"n":27,"o":18.2199,"t":"2026-10-13T15:45:00Z","v":859,"vw":18.21898},{"c":18.215,"h":18.22,"l":18.19,"n":50,"o":18.2,"t":"2026-10-13T16:00:00Z","v":3168,"vw":18.207273},{"c":18.22,"h":18.2868,"l":18.21,"n":33,"o":18.22,"t":"2026-10-13T16:15:00Z","v":1348,"vw":18.237746},{"c":18.2,"h":18.235,"l":18.2,"n":11,"o":18.235,"t":"2026-10-13T16:30:00Z","v":769,"vw":18.224986},{"c":18.25,"h":18.25,"l":18.24,"n":15,"o":18.24,"t":"2026-10-13T16:45:00Z","v":515,"vw":18.243333},{"c":18.29,"h":18.315,"l":18.25,"n":113,"o":18.25,"t":"2026-10-13T17:00:00Z","v":3803,"vw":18.2885},{"c":18.22,"h":18.285,"l":18.22,"n":91,"o":18.28,"t":"2026-10-13T17:15:00Z","v":6211,"vw":18.272345},{"c":18.22,"h":18.23,"l":18.19,"n":101,"o":18.22,"t":"2026-10-13T17:30:00Z","v":3698,"vw":18.203569},{"c":18.24,"h":18.24,"l":18.18,"n":94,"o":18.23,"t":"2026-10-13T17:45:00Z","v":3138,"vw":18.214601},{"c":18.245,"h":18.28,"l":18.2,"n":81,"o":18.21,"t":"2026-10-13T18:00:00Z","v":3451,"vw":18.237826},{"c":18.28,"h":18.28,"l":18.245,"n":40,"o":18.245,"t":"2026-10-13T18:15:00Z","v":1968,"vw":18.256756},{"c":18.28,"h":18.28,"l":18.25,"n":83,"o":18.26,"t":"2026-10-13T18:30:00Z","v":5060,"vw":18.261967},{"c":18.28,"h":18.285,"l":18.27,"n":57,"o":18.27,"t":"2026-10-13T18:45:00Z","v":2456,"vw":18.27973},{"c":18.315,"h":18.315,"l":18.28,"n":201,"o":18.29,"t":"2026-10-13T19:00:00Z","v":8007,"vw":18.290976},{"c":18.295,"h":18.35,"l":18.27,"n":261,"o":18.31,"t":"2026-10-13T19:15:00Z","v":21305,"vw":18.312077},{"c":18.27,"h":18.285,"l":18.255,"n":106,"o":18.275,"t":"2026-10-13T19:30:00Z","v":3372,"vw":18.275822},{"c":18.31,"h":18.315,"l":18.25,"n":539,"o":18.27,"t":"2026-10-13T19:45:00Z","v":15610,"vw":18.295023},{"c":18.32,"h":18.32,"l":18.32,"n":4,"o":18.32,"t":"2026-10-13T20:00:00Z","v":17021,"vw":18.32},{"c":18.24,"h":18.32,"l":18.02,"n":60,"o":18.16,"t":"2026-10-14T13:30:00Z","v":4855,"vw":18.164483},{"c":18.34,"h":18.34,"l":18.235,"n":94,"o":18.235,"t":"2026-10-14T13:45:00Z","v":6268,"vw":18.272675},{"c":18.33,"h":18.35,"l":18.27,"n":113,"o":18.31,"t":"2026-10-14T14:00:00Z","v":4393,"vw":18.307},{"c":18.32,"h":18.32,"l":18.25,"n":98,"o":18.275,"t":"2026-10-14T14:15:00Z","v":2782,"vw":18.27763},{"c":18.24,"h":18.325,"l":18.24,"n":30,"o":18.325,"t":"2026-10-14T14:30:00Z","v":1488,"vw":18.302253},{"c":18.28,"h":18.3,"l":18.24,"n":18,"o":18.3,"t":"2026-10-14T14:45:00Z","v":753,"vw":18.278744},{"c":18.26,"h":18.3044,"l":18.26,"n":26,"o":18.28,"t":"2026-10-14T15:00:00Z","v":1452,"vw":18.284404},{"c":18.39,"h":18.395,"l":18.26,"n":142,"o":18.265,"t":"2026-10-14T15:15:00Z","v":18833,"vw":18.378668},{"c":18.29,"h":18.41,"l":18.23,"n":110,"o":18.41,"t":"2026-10-14T15:30:00Z","v":7152,"vw":18.310841},{"c":18.3,"h":18.3,"l":18.295,"n":15,"o":18.295,"t":"2026-10-14T15:45:00Z","v":761,"vw":18.299},{"c":18.295,"h":18.305,"l":18.285,"n":35,"o":18.305,"t":"2026-10-14T16:00:00Z","v":1487,"vw":18.296002},{"c":18.285,"h":18.285,"l":18.27,"n":37,"o":18.27,"t":"2026-10-14T16:15:00Z","v":1416,"vw":18.278586},{"c":18.275,"h":18.285,"l":18.265,"n":62,"o":18.27,"t":"2026-10-14T16:30:00Z","v":2400,"vw":18.274524},{"c":18.285,"h":18.3,"l":18.27,"n":64,"o":18.27,"t":"2026-10-14T16:45:00Z","v":4077,"vw":18.272373},{"c":18.29,"h":18.315,"l":18.29,"n":37,"o":18.3,"t":"2026-10-14T17:00:00Z","v":1699,"vw":18.29714},{"c":18.32,"h":18.32,"l":18.28,"n":128,"o":18.28,"t":"2026-10-14T17:15:00Z","v":5183,"vw":18.300218},{"c":18.295,"h":18.31,"l":18.295,"n":57,"o":18.3,"t":"2026-10-14T17:30:00Z","v":3720,"vw":18.300528},{"c":18.3,"h":18.31,"l":18.28,"n":63,"o":18.295,"t":"2026-10-14T17:45:00Z","v":3012,"vw":18.2888},{"c":18.26,"h":18.3,"l":18.26,"n":41,"o":18.29,"t":"2026-10-14T18:00:00Z","v":1998,"vw":18.287727},{"c":18.25,"h":18.29,"l":18.25,"n":38,"o":18.29,"t":"2026-10-14T18:15:00Z","v":1709,"vw":18.275101},{"c":18.14,"h":18.27,"l":18.14,"n":68,"o":18.245,"t":"2026-10-14T18:30:00Z","v":2548,"vw":18.201511},{"c":18.18,"h":18.1999,"l":18.17,"n":96,"o":18.17,"t":"2026-10-14T18:45:00Z","v":4030,"vw":18.181023},{"c":18.19,"h":18.23,"l":18.17,"n":166,"o":18.18,"t":"2026-10-14T19:00:00Z","v":5363,"vw":18.198393},{"c":18.1351,"h":18.2,"l":18.1351,"n":121,"o":18.2,"t":"2026-10-14T19:15:00Z","v":4885,"vw":18.176786},{"c":18.11,"h":18.15,"l":18.1,"n":132,"o":18.15,"t":"2026-10-14T19:30:00Z","v":3977,"vw":18.119146},{"c":18.115,"h":18.23,"l":18.09,"n":571,"o":18.11,"t":"2026-10-14T19:45:00Z","v":26140,"vw":18.137573},{"c":18.07,"h":18.115,"l":18.07,"n":8,"o":18.115,"t":"2026-10-14T20:00:00Z","v":20189,"vw":18.114018},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-15T11:45:00Z","v":113,"vw":18.13},{"c":18.26,"h":18.45,"l":18.26,"n":125,"o":18.3,"t":"2026-10-15T13:30:00Z","v":1997,"vw":18.314748},{"c":18.405,"h":18.405,"l":18.06,"n":53,"o":18.26,"t":"2026-10-15T13:45:00Z","v":12176,"vw":18.331975},{"c":18.52,"h":18.52,"l":18.305,"n":240,"o":18.4,"t":"2026-10-15T14:00:00Z","v":14183,"vw":18.366139},{"c":18.4,"h":18.44,"l":18.4,"n":10,"o":18.44,"t":"2026-10-15T14:15:00Z","v":570,"vw":18.418333},{"c":18.35,"h":18.4499,"l":18.35,"n":112,"o":18.4499,"t":"2026-10-15T14:30:00Z","v":5247,"vw":18.395888},{"c":18.325,"h":18.36,"l":18.3,"n":64,"o":18.3,"t":"2026-10-15T14:45:00Z","v":2159,"vw":18.324865},{"c":18.3466,"h":18.39,"l":18.3466,"n":59,"o":18.37,"t":"2026-10-15T15:00:00Z","v":2051,"vw":18.370714},{"c":18.29,"h":18.35,"l":18.29,"n":37,"o":18.35,"t":"2026-10-15T15:15:00Z","v":741,"vw":18.315},{"c":18.261,"h":18.261,"l":18.261,"n":8,"o":18.261,"t":"2026-10-15T15:30:00Z","v":249,"vw":18.261},{"c":18.26,"h":18.275,"l":18.25,"n":39,"o":18.25,"t":"2026-10-15T15:45:00Z","v":1209,"vw":18.26291},{"c":18.23,"h":18.24,"l":18.2,"n":110,"o":18.24,"t":"2026-10-15T16:00:00Z","v":4383,"vw":18.223317},{"c":18.23,"h":18.25,"l":18.23,"n":6,"o":18.25,"t":"2026-10-15T16:15:00Z","v":288,"vw":18.240521},{"c":18.275,"h":18.275,"l":18.23,"n":56,"o":18.26,"t":"2026-10-15T16:30:00Z","v":2565,"vw":18.260158},{"c":18.34,"h":18.34,"l":18.27,"n":100,"o":18.27,"t":"2026-10-15T16:45:00Z","v":3067,"vw":18.286974},{"c":18.34,"h":18.35,"l":18.34,"n":13,"o":18.34,"t":"2026-10-15T17:00:00Z","v":1699,"vw":18.343988},{"c":18.35,"h":18.37,"l":18.35,"n":62,"o":18.35,"t":"2026-10-15T17:15:00Z","v":2268,"vw":18.359295},{"c":18.44,"h":18.45,"l":18.35,"n":87,"o":18.35,"t":"2026-10-15T17:30:00Z","v":3720,"vw":18.409267},{"c":18.625,"h":18.625,"l":18.41,"n":201,"o":18.41,"t":"2026-10-15T17:45:00Z","v":19388,"vw":18.484702},{"c":18.665,"h":18.71,"l":18.59,"n":169,"o":18.63,"t":"2026-10-15T18:00:00Z","v":20086,"vw":18.640829},{"c":18.69,"h":18.705,"l":18.665,"n":135,"o":18.7,"t":"2026-10-15T18:15:00Z","v":8123,"vw":18.683335},{"c":18.775,"h":18.84,"l":18.695,"n":177,"o":18.695,"t":"2026-10-15T18:30:00Z","v":19962,"vw":18.724081},{"c":18.82,"h":18.82,"l":18.79,"n":98,"o":18.81,"t":"2026-10-15T18:45:00Z","v":4037,"vw":18.81139},{"c":18.61,"h":18.81,"l":18.61,"n":191,"o":18.81,"t":"2026-10-15T19:00:00Z","v":9043,"vw":18.774774},{"c":18.63,"h":18.72,"l":18.615,"n":171,"o":18.615,"t":"2026-10-15T19:15:00Z","v":7253,"vw":18.656923},{"c":18.7,"h":18.85,"l":18.65,"n":201,"o":18.65,"t":"2026-10-15T19:30:00Z","v":7814,"vw":18.733922},{"c":18.7,"h":18.77,"l":18.65,"n":468,"o":18.71,"t":"2026-10-15T19:45:00Z","v":18536,"vw":18.680717},{"c":18.7,"h":18.7,"l":18.7,"n":7,"o":18.7,"t":"2026-10-15T20:00:00Z","v":57907,"vw":18.7},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-16T11:15:00Z","v":710,"vw":18.8},{"c":18.82,"h":18.85,"l":18.6494,"n":98,"o":18.82,"t":"2026-10-16T13:30:00Z","v":8113,"vw":18.759045},{"c":18.53,"h":18.795,"l":18.53,"n":84,"o":18.715,"t":"2026-10-16T13:45:00Z","v":8554,"vw":18.691752},{"c":18.69,"h":18.705,"l":18.6,"n":104,"o":18.6,"t":"2026-10-16T14:00:00Z","v":17757,"vw":18.660517},{"c":18.78,"h":18.875,"l":18.72,"n":53,"o":18.72,"t":"2026-10-16T14:15:00Z","v":6387,"vw":18.781098},{"c":18.82,"h":18.865,"l":18.798,"n":41,"o":18.865,"t":"2026-10-16T14:30:00Z","v":2687,"vw":18.838142},{"c":18.85,"h":18.85,"l":18.85,"n":6,"o":18.85,"t":"2026-10-16T14:45:00Z","v":456,"vw":18.85},{"c":18.95,"h":18.95,"l":18.86,"n":46,"o":18.86,"t":"2026-10-16T15:00:00Z","v":1190,"vw":18.916396},{"c":18.84,"h":18.95,"l":18.84,"n":53,"o":18.95,"t":"2026-10-16T15:15:00Z","v":3169,"vw":18.91391},{"c":18.77,"h":18.9,"l":18.77,"n":66,"o":18.84,"t":"2026-10-16T15:30:00Z","v":2574,"vw":18.834851},{"c":18.72,"h":18.8399,"l":18.72,"n":29,"o":18.8399,"t":"2026-10-16T15:45:00Z","v":1337,"vw":18.778642},{"c":18.69,"h":18.7684,"l":18.69,"n":76,"o":18.72,"t":"2026-10-16T16:00:00Z","v":13385,"vw":18.745497},{"c":18.545,"h":18.672,"l":18.545,"n":90,"o":18.672,"t":"2026-10-16T16:15:00Z","v":10305,"vw":18.640361},{"c":18.4,"h":18.5182,"l":18.4,"n":167,"o":18.5,"t":"2026-10-16T16:30:00Z","v":11298,"vw":18.457767},{"c":18.36,"h":18.405,"l":18.335,"n":59,"o":18.4,"t":"2026-10-16T16:45:00Z","v":4528,"vw":18.387636},{"c":18.4043,"h":18.4043,"l":18.35,"n":71,"o":18.3599,"t":"2026-10-16T17:00:00Z","v":3122,"vw":18.36591},{"c":18.405,"h":18.405,"l":18.355,"n":18,"o":18.38,"t":"2026-10-16T17:15:00Z","v":731,"vw":18.379167},{"c":18.34,"h":18.39,"l":18.34,"n":45,"o":18.355,"t":"2026-10-16T17:30:00Z","v":2427,"vw":18.357193},{"c":18.305,"h":18.385,"l":18.251,"n":97,"o":18.35,"t":"2026-10-16T17:45:00Z","v":6218,"vw":18.321546},{"c":18.35,"h":18.35,"l":18.25,"n":63,"o":18.25,"t":"2026-10-16T18:00:00Z","v":3711,"vw":18.300973},{"c":18.3175,"h":18.35,"l":18.3,"n":70,"o":18.35,"t":"2026-10-16T18:15:00Z","v":3133,"vw":18.313694},{"c":18.26,"h":18.3,"l":18.24,"n":138,"o":18.3,"t":"2026-10-16T18:30:00Z","v":7221,"vw":18.280018},{"c":18.28,"h":18.28,"l":18.26,"n":6,"o":18.26,"t":"2026-10-16T18:45:00Z","v":216,"vw":18.27},{"c":18.335,"h":18.335,"l":18.26,"n":111,"o":18.26,"t":"2026-10-16T19:00:00Z","v":4911,"vw":18.279147},{"c":18.29,"h":18.385,"l":18.29,"n":174,"o":18.29,"t":"2026-10-16T19:15:00Z","v":13328,"vw":18.335985},{"c":18.26,"h":18.32,"l":18.14,"n":477,"o":18.31,"t":"2026-10-16T19:30:00Z","v":36724,"vw":18.21485},{"c":18.29,"h":18.33,"l":18.23,"n":423,"o":18.29,"t":"2026-10-16T19:45:00Z","v":17237,"vw":18.28754},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-16T20:00:00Z","v":20204,"vw":18.32},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T11:45:00Z","v":125,"vw":17.9},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-19T12:00:00Z","v":255,"vw":17.82},{"c":17.57,"h":17.92,"l":17.4952,"n":73,"o":17.91,"t":"2026-10-19T13:30:00Z","v":7931,"vw":17.743165},{"c":17.64,"h":17.64,"l":17.5051,"n":46,"o":17.58,"t":"2026-10-19T13:45:00Z","v":2533,"vw":17.582044},{"c":17.65,"h":17.65,"l":17.64,"n":10,"o":17.64,"t":"2026-10-19T14:00:00Z","v":632,"vw":17.648},{"c":17.635,"h":17.69,"l":17.635,"n":23,"o":17.69,"t":"2026-10-19T14:15:00Z","v":1155,"vw":17.656346},{"c":17.62,"h":17.62,"l":17.62,"n":6,"o":17.62,"t":"2026-10-19T14:30:00Z","v":238,"vw":17.62},{"c":17.625,"h":17.625,"l":17.62,"n":11,"o":17.62,"t":"2026-10-19T14:45:00Z","v":2121,"vw":17.623749},{"c":17.73,"h":17.74,"l":17.71,"n":46,"o":17.71,"t":"2026-10-19T15:00:00Z","v":1673,"vw":17.730674},{"c":17.8,"h":17.8,"l":17.64,"n":18,"o":17.64,"t":"2026-10-19T15:15:00Z","v":811,"vw":17.666667},{"c":17.755,"h":17.77,"l":17.69,"n":111,"o":17.72,"t":"2026-10-19T15:30:00Z","v":5401,"vw":17.730868},{"c":17.7,"h":17.76,"l":17.7,"n":83,"o":17.755,"t":"2026-10-19T15:45:00Z","v":6365,"vw":17.720761},{"c":17.585,"h":17.69,"l":17.585,"n":34,"o":17.69,"t":"2026-10-19T16:00:00Z","v":1874,"vw":17.617309},{"c":17.65,"h":17.71,"l":17.54,"n":45,"o":17.54,"t":"2026-10-19T16:15:00Z","v":2022,"vw":17.632373},{"c":17.615,"h":17.7048,"l":17.59,"n":45,"o":17.7048,"t":"2026-10-19T16:30:00Z","v":2200,"vw":17.639495},{"c":17.49,"h":17.54,"l":17.4208,"n":78,"o":17.54,"t":"2026-10-19T17:00:00Z","v":5856,"vw":17.501137},{"c":17.49,"h":17.5019,"l":17.49,"n":27,"o":17.5019,"t":"2026-10-19T17:15:00Z","v":1262,"vw":17.493652},{"c":17.55,"h":17.56,"l":17.49,"n":69,"o":17.49,"t":"2026-10-19T17:30:00Z","v":5035,"vw":17.552538},{"c":17.4401,"h":17.56,"l":17.4401,"n":64,"o":17.52,"t":"2026-10-19T17:45:00Z","v":3147,"vw":17.507516},{"c":17.47,"h":17.505,"l":17.47,"n":37,"o":17.505,"t":"2026-10-19T18:00:00Z","v":1811,"vw":17.485057},{"c":17.57,"h":17.57,"l":17.46,"n":113,"o":17.49,"t":"2026-10-19T18:15:00Z","v":6584,"vw":17.497457},{"c":17.58,"h":17.585,"l":17.525,"n":104,"o":17.57,"t":"2026-10-19T18:30:00Z","v":7200,"vw":17.559243},{"c":17.57,"h":17.63,"l":17.57,"n":44,"o":17.63,"t":"2026-10-19T18:45:00Z","v":2084,"vw":17.57372},{"c":17.56,"h":17.63,"l":17.5352,"n":85,"o":17.57,"t":"2026-10-19T19:00:00Z","v":4218,"vw":17.569349},{"c":17.55,"h":17.6,"l":17.5425,"n":51,"o":17.6,"t":"2026-10-19T19:15:00Z","v":2054,"vw":17.571705},{"c":17.52,"h":17.555,"l":17.5,"n":202,"o":17.55,"t":"2026-10-19T19:30:00Z","v":9441,"vw":17.522621},{"c":17.53,"h":17.57,"l":17.49,"n":441,"o":17.535,"t":"2026-10-19T19:45:00Z","v":15418,"vw":17.526674},{"c":17.6,"h":17.6,"l":17.52,"n":13,"o":17.52,"t":"2026-10-19T20:00:00Z","v":23769,"vw":17.530679},{"c":17.5,"h":17.5,"l":17.5,"n":12,"o":17.5,"t":"2026-10-19T21:15:00Z","v":406,"vw":17.5},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-19T21:45:00Z","v":200,"vw":17.61},{"c":17.72,"h":17.72,"l":17.56,"n":109,"o":17.61,"t":"2026-10-20T13:30:00Z","v":4050,"vw":17.629701},{"c":17.78,"h":17.78,"l":17.725,"n":36,"o":17.74,"t":"2026-10-20T13:45:00Z","v":1279,"vw":17.752609},{"c":17.7007,"h":17.71,"l":17.7007,"n":6,"o":17.71,"t":"2026-10-20T14:00:00Z","v":258,"vw":17.70442},{"c":17.86,"h":17.91,"l":17.775,"n":65,"o":17.775,"t":"2026-10-20T14:15:00Z","v":3182,"vw":17.84545},{"c":17.87,"h":17.916,"l":17.865,"n":15,"o":17.916,"t":"2026-10-20T14:30:00Z","v":1630,"vw":17.873559},{"c":17.8,"h":17.88,"l":17.8,"n":71,"o":17.88,"t":"2026-10-20T14:45:00Z","v":2751,"vw":17.826633},{"c":17.835,"h":17.8934,"l":17.73,"n":70,"o":17.815,"t":"2026-10-20T15:00:00Z","v":2679,"vw":17.784622},{"c":17.73,"h":17.81,"l":17.73,"n":31,"o":17.77,"t":"2026-10-20T15:15:00Z","v":1895,"vw":17.760248},{"c":17.775,"h":17.82,"l":17.775,"n":9,"o":17.82,"t":"2026-10-20T15:30:00Z","v":1025,"vw":17.809842},{"c":17.723,"h":17.775,"l":17.63,"n":44,"o":17.775,"t":"2026-10-20T15:45:00Z","v":5269,"vw":17.673014},{"c":17.715,"h":17.73,"l":17.715,"n":8,"o":17.73,"t":"2026-10-20T16:15:00Z","v":499,"vw":17.723023},{"c":17.7,"h":17.7721,"l":17.7,"n":19,"o":17.718,"t":"2026-10-20T16:30:00Z","v":2070,"vw":17.713206},{"c":17.705,"h":17.79,"l":17.6101,"n":36,"o":17.6101,"t":"2026-10-20T16:45:00Z","v":2173,"vw":17.657909},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-20T17:00:00Z","v":105,"vw":17.62},{"c":17.695,"h":17.695,"l":17.63,"n":25,"o":17.64,"t":"2026-10-20T17:15:00Z","v":1956,"vw":17.676867},{"c":17.66,"h":17.705,"l":17.64,"n":49,"o":17.64,"t":"2026-10-20T17:30:00Z","v":4839,"vw":17.664397},{"c":17.605,"h":17.63,"l":17.57,"n":30,"o":17.6102,"t":"2026-10-20T17:45:00Z","v":1600,"vw":17.603838},{"c":17.57,"h":17.62,"l":17.57,"n":37,"o":17.57,"t":"2026-10-20T18:00:00Z","v":1997,"vw":17.607063},{"c":17.55,"h":17.59,"l":17.55,"n":68,"o":17.56,"t":"2026-10-20T18:15:00Z","v":2799,"vw":17.571346},{"c":17.54,"h":17.55,"l":17.5,"n":90,"o":17.53,"t":"2026-10-20T18:30:00Z","v":2836,"vw":17.523913},{"c":17.555,"h":17.555,"l":17.55,"n":19,"o":17.55,"t":"2026-10-20T18:45:00Z","v":629,"vw":17.552},{"c":17.595,"h":17.6,"l":17.53,"n":128,"o":17.5401,"t":"2026-10-20T19:00:00Z","v":7386,"vw":17.551818},{"c":17.6,"h":17.6,"l":17.57,"n":101,"o":17.6,"t":"2026-10-20T19:15:00Z","v":3391,"vw":17.590187},{"c":17.66,"h":17.66,"l":17.6,"n":69,"o":17.6,"t":"2026-10-20T19:30:00Z","v":2266,"vw":17.638995},{"c":17.59,"h":17.6669,"l":17.59,"n":394,"o":17.66,"t":"2026-10-20T19:45:00Z","v":16661,"vw":17.624149},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-10-20T20:00:00Z","v":30133,"vw":17.62},{"c":17.62,"h":17.67,"l":17.58,"n":17,"o":17.67,"t":"2026-10-21T13:30:00Z","v":1348,"vw":17.659247},{"c":17.64,"h":17.64,"l":17.55,"n":38,"o":17.61,"t":"2026-10-21T13:45:00Z","v":1924,"vw":17.604017},{"c":17.57,"h":17.57,"l":17.4,"n":26,"o":17.515,"t":"2026-10-21T14:00:00Z","v":1526,"vw":17.495246},{"c":17.47,"h":17.4765,"l":17.47,"n":10,"o":17.4765,"t":"2026-10-21T14:15:00Z","v":432,"vw":17.471649},{"c":17.6148,"h":17.6148,"l":17.6148,"n":2,"o":17.6148,"t":"2026-10-21T14:45:00Z","v":171,"vw":17.6148},{"c":17.505,"h":17.5549,"l":17.41,"n":63,"o":17.47,"t":"2026-10-21T15:00:00Z","v":5536,"vw":17.452691},{"c":17.53,"h":17.54,"l":17.53,"n":10,"o":17.54,"t":"2026-10-21T15:15:00Z","v":329,"vw":17.535},{"c":17.59,"h":17.59,"l":17.505,"n":25,"o":17.505,"t":"2026-10-21T15:30:00Z","v":953,"vw":17.540714},{"c":17.59,"h":17.59,"l":17.51,"n":19,"o":17.51,"t":"2026-10-21T15:45:00Z","v":2445,"vw":17.526738},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-21T16:00:00Z","v":130,"vw":17.51},{"c":17.52,"h":17.52,"l":17.475,"n":13,"o":17.505,"t":"2026-10-21T16:15:00Z","v":966,"vw":17.484294},{"c":17.49,"h":17.555,"l":17.45,"n":77,"o":17.49,"t":"2026-10-21T16:30:00Z","v":2926,"vw":17.51098},{"c":17.5325,"h":17.5899,"l":17.5275,"n":11,"o":17.535,"t":"2026-10-21T16:45:00Z","v":1059,"vw":17.551963},{"c":17.47,"h":17.48,"l":17.47,"n":43,"o":17.48,"t":"2026-10-21T17:00:00Z","v":1298,"vw":17.478276},{"c":17.47,"h":17.47,"l":17.44,"n":46,"o":17.45,"t":"2026-10-21T17:15:00Z","v":3008,"vw":17.464816},{"c":17.47,"h":17.47,"l":17.47,"n":11,"o":17.47,"t":"2026-10-21T17:30:00Z","v":209,"vw":17.47},{"c":17.475,"h":17.49,"l":17.46,"n":35,"o":17.485,"t":"2026-10-21T17:45:00Z","v":2533,"vw":17.46519},{"c":17.46,"h":17.46,"l":17.44,"n":35,"o":17.45,"t":"2026-10-21T18:00:00Z","v":1817,"vw":17.453878},{"c":17.465,"h":17.475,"l":17.4567,"n":16,"o":17.475,"t":"2026-10-21T18:15:00Z","v":689,"vw":17.466373},{"c":17.4878,"h":17.49,"l":17.465,"n":58,"o":17.48,"t":"2026-10-21T18:30:00Z","v":2328,"vw":17.48107},{"c":17.41,"h":17.47,"l":17.41,"n":56,"o":17.47,"t":"2026-10-21T18:45:00Z","v":1706,"vw":17.45064},{"c":17.365,"h":17.38,"l":17.365,"n":81,"o":17.38,"t":"2026-10-21T19:00:00Z","v":2715,"vw":17.371471},{"c":17.365,"h":17.365,"l":17.365,"n":31,"o":17.365,"t":"2026-10-21T19:15:00Z","v":618,"vw":17.365},{"c":17.3,"h":17.37,"l":17.3,"n":177,"o":17.36,"t":"2026-10-21T19:30:00Z","v":8207,"vw":17.341785},{"c":17.31,"h":17.35,"l":17.26,"n":575,"o":17.28,"t":"2026-10-21T19:45:00Z","v":19958,"vw":17.303651},{"c":17.4,"h":17.4,"l":17.33,"n":5,"o":17.33,"t":"2026-10-21T20:00:00Z","v":17044,"vw":17.339127},{"c":17.49,"h":17.49,"l":17.47,"n":2,"o":17.47,"t":"2026-10-22T13:15:00Z","v":357,"vw":17.484398},{"c":17.47,"h":17.51,"l":17.43,"n":25,"o":17.48,"t":"2026-10-22T13:30:00Z","v":11311,"vw":17.478901},{"c":17.66,"h":17.66,"l":17.64,"n":15,"o":17.64,"t":"2026-10-22T13:45:00Z","v":651,"vw":17.65},{"c":17.88,"h":17.88,"l":17.67,"n":72,"o":17.67,"t":"2026-10-22T14:00:00Z","v":4830,"vw":17.755892},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-22T14:15:00Z","v":101,"vw":17.81},{"c":17.77,"h":17.81,"l":17.77,"n":31,"o":17.81,"t":"2026-10-22T14:30:00Z","v":949,"vw":17.78},{"c":17.75,"h":17.8,"l":17.75,"n":5,"o":17.8,"t":"2026-10-22T14:45:00Z","v":476,"vw":17.761186},{"c":17.7,"h":17.73,"l":17.6183,"n":143,"o":17.71,"t":"2026-10-22T15:00:00Z","v":12088,"vw":17.705466},{"c":17.67,"h":17.68,"l":17.67,"n":12,"o":17.68,"t":"2026-10-22T15:15:00Z","v":591,"vw":17.673367},{"c":17.64,"h":17.73,"l":17.62,"n":19,"o":17.62,"t":"2026-10-22T15:30:00Z","v":722,"vw":17.663347},{"c":17.655,"h":17.686,"l":17.62,"n":40,"o":17.675,"t":"2026-10-22T15:45:00Z","v":1724,"vw":17.640883},{"c":17.655,"h":17.655,"l":17.62,"n":17,"o":17.62,"t":"2026-10-22T16:00:00Z","v":943,"vw":17.624923},{"c":17.65,"h":17.68,"l":17.64,"n":107,"o":17.665,"t":"2026-10-22T16:15:00Z","v":2593,"vw":17.657917},{"c":17.67,"h":17.67,"l":17.655,"n":59,"o":17.66,"t":"2026-10-22T16:45:00Z","v":1761,"vw":17.660654},{"c":17.645,"h":17.66,"l":17.62,"n":28,"o":17.65,"t":"2026-10-22T17:00:00Z","v":1249,"vw":17.642118},{"c":17.6281,"h":17.6281,"l":17.62,"n":11,"o":17.62,"t":"2026-10-22T17:15:00Z","v":1237,"vw":17.62657},{"c":17.64,"h":17.6413,"l":17.63,"n":22,"o":17.6413,"t":"2026-10-22T17:30:00Z","v":870,"vw":17.638318},{"c":17.65,"h":17.65,"l":17.61,"n":15,"o":17.65,"t":"2026-10-22T17:45:00Z","v":649,"vw":17.635294},{"c":17.6,"h":17.615,"l":17.6,"n":26,"o":17.61,"t":"2026-10-22T18:00:00Z","v":852,"vw":17.603571},{"c":17.645,"h":17.65,"l":17.645,"n":25,"o":17.65,"t":"2026-10-22T18:15:00Z","v":756,"vw":17.648457},{"c":17.715,"h":17.715,"l":17.65,"n":107,"o":17.65,"t":"2026-10-22T18:30:00Z","v":3744,"vw":17.679326},{"c":17.69,"h":17.69,"l":17.69,"n":46,"o":17.69,"t":"2026-10-22T18:45:00Z","v":760,"vw":17.69},{"c":17.73,"h":17.73,"l":17.695,"n":75,"o":17.71,"t":"2026-10-22T19:00:00Z","v":2279,"vw":17.7225},{"c":17.74,"h":17.76,"l":17.72,"n":70,"o":17.74,"t":"2026-10-22T19:15:00Z","v":2750,"vw":17.744515},{"c":17.72,"h":17.805,"l":17.71,"n":309,"o":17.74,"t":"2026-10-22T19:30:00Z","v":22733,"vw":17.758961},{"c":17.77,"h":17.82,"l":17.71,"n":774,"o":17.715,"t":"2026-10-22T19:45:00Z","v":32583,"vw":17.768145},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-22T20:00:00Z","v":25595,"vw":17.78},{"c":17.635,"h":17.75,"l":17.635,"n":36,"o":17.72,"t":"2026-10-23T13:30:00Z","v":2349,"vw":17.732602},{"c":17.715,"h":17.715,"l":17.64,"n":11,"o":17.64,"t":"2026-10-23T13:45:00Z","v":2890,"vw":17.651141},{"c":17.53,"h":17.635,"l":17.4684,"n":22,"o":17.635,"t":"2026-10-23T14:00:00Z","v":2256,"vw":17.521484},{"c":17.51,"h":17.51,"l":17.51,"n":7,"o":17.51,"t":"2026-10-23T14:30:00Z","v":190,"vw":17.51},{"c":17.6,"h":17.635,"l":17.59,"n":46,"o":17.59,"t":"2026-10-23T14:45:00Z","v":2287,"vw":17.604212}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":25.562723085928106,"iv":0.8867587776971372,"gamma":0.045008564677504,"theta":-0.0130177059397938,"vega":0.008534546692125888,"rho":0.0011917316654478653,"breakevenPct":46.23706298822787},{"delta":0.15,"premium":0.14908440505362616,"strike":19.91695032740129,"iv":0.38845320341844425,"gamma":0.11786827961145438,"theta":-0.007860452630024715,"vega":0.010977515269942497,"rho":0.001835643120213622,"breakevenPct":14.011560979857466},{"delta":0.2,"premium":0.2359819496787655,"strike":19.61730362179736,"iv":0.38971117472783623,"gamma":0.1284846595257298,"theta":-0.00870840048149698,"vega":0.012009313525590589,"rho":0.002444264376649522,"breakevenPct":12.802758928841618},{"delta":0.25,"premium":0.32287949430390483,"strike":19.31765691619343,"iv":0.3909691460372282,"gamma":0.13910103944000524,"theta":-0.009556348332969243,"vega":0.01304111178123868,"rho":0.003052885633085422,"breakevenPct":11.59395687782577},{"delta":0.3,"premium":0.40977703892904416,"strike":19.0180102105895,"iv":0.3922271173466202,"gamma":0.14971741935428065,"theta":-0.010404296184441508,"vega":0.014072910036886772,"rho":0.003661506889521322,"breakevenPct":10.385154826809922},{"delta":0.35,"premium":0.4966745835541835,"strike":18.718363504985575,"iv":0.39348508865601217,"gamma":0.1603337992685561,"theta":-0.011252244035913773,"vega":0.015104708292534862,"rho":0.004270128145957222,"breakevenPct":9.176352775794072},{"delta":0.4,"premium":0.5835721281793229,"strike":18.418716799381645,"iv":0.39474305996540415,"gamma":0.17095017918283154,"theta":-0.012100191887386038,"vega":0.016136506548182952,"rho":0.004878749402393122,"breakevenPct":7.967550724778224},{"delta":0.45,"premium":0.6704696728044622,"strike":18.119070093777715,"iv":0.3960010312747962,"gamma":0.18156655909710695,"theta":-0.012948139738858302,"vega":0.017168304803831046,"rho":0.005487370658829023,"breakevenPct":6.758748673762376},{"delta":0.5,"premium":0.7573672174296016,"strike":17.81942338817379,"iv":0.39725900258418817,"gamma":0.1921829390113824,"theta":-0.013796087590330564,"vega":0.018200103059479136,"rho":0.006095991915264922,"breakevenPct":5.54994662274653},{"delta":0.55,"premium":0.8442647620547409,"strike":17.51977668256986,"iv":0.39851697389358015,"gamma":0.2027993189256578,"theta":-0.01464403544180283,"vega":0.019231901315127226,"rho":0.006704613171700823,"breakevenPct":4.3411445717306805},{"delta":0.6,"premium":1.1010752688172043,"strike":17.16963780418789,"iv":0.40778406904357667,"gamma":0.1862683078664403,"theta":-0.013841058290888511,"vega":0.017819977362761745,"rho":0.007198656635884498,"breakevenPct":3.810869732983484},{"delta":0.65,"premium":1.3698924731182798,"strike":16.815930956423315,"iv":0.4176171194114318,"gamma":0.16781895868704017,"theta":-0.012921420486700622,"vega":0.016235370684776457,"rho":0.00768460359654714,"breakevenPct":3.3285422133045195},{"delta":0.7,"premium":1.6387096774193548,"strike":16.462224108658745,"iv":0.42745016977928696,"gamma":0.14936960950764006,"theta":-0.012001782682512735,"vega":0.014650764006791172,"rho":0.00817055055720978,"breakevenPct":2.846214693625556},{"delta":0.75,"premium":1.9075268817204303,"strike":16.10851726089417,"iv":0.43728322014714205,"gamma":0.13092026032823995,"theta":-0.011082144878324844,"vega":0.013066157328805884,"rho":0.008656497517872421,"breakevenPct":2.3638871739465914},{"delta":0.8,"premium":2.1763440860215058,"strike":15.754810413129597,"iv":0.4471162705149972,"gamma":0.11247091114883981,"theta":-0.010162507074136955,"vega":0.011481550650820597,"rho":0.009142444478535062,"breakevenPct":1.8815596542676274},{"delta":0.85,"premium":2.445161290322581,"strike":15.401103565365025,"iv":0.45694932088285234,"gamma":0.09402156196943971,"theta":-0.009242869269949067,"vega":0.009896943972835312,"rho":0.009628391439197703,"breakevenPct":1.3992321345886638},{"delta":0.9,"premium":2.7139784946236563,"strike":15.047396717600453,"iv":0.46678237125070743,"gamma":0.07557221279003959,"theta":-0.008323231465761177,"vega":0.008312337294850026,"rho":0.010114338399860343,"breakevenPct":0.9169046149096993}],"put":[{"delta":0.1,"premium":0.17141735545539094,"strike":13.929132227230452,"iv":0.718701473370614,"gamma":0.05682294602747674,"theta":-0.01022211595353725,"vega":0.008554807060260225,"rho":-0.0015458684172617566,"breakevenPct":21.831165501278065},{"delta":0.15,"premium":0.19885018425128242,"strike":15.271389912507125,"iv":0.4997463203335786,"gamma":0.09309514699701772,"theta":-0.008695484307621472,"vega":0.010518813647018618,"rho":-0.0022777210569264504,"breakevenPct":14.360569725819088},{"delta":0.2,"premium":0.2668647342256326,"strike":15.649248523475737,"iv":0.47401788351879753,"gamma":0.11679891997141283,"theta":-0.009103167537933192,"vega":0.012007655009002575,"rho":-0.0030291785057746006,"breakevenPct":12.60009210653351},{"delta":0.25,"premium":0.3348792841999828,"strike":16.02710713444435,"iv":0.4482894467040165,"gamma":0.14050269294580792,"theta":-0.009510850768244913,"vega":0.013496496370986533,"rho":-0.0037806359546227494,"breakevenPct":10.83961448724793},{"delta":0.3,"premium":0.402893834174333,"strike":16.404965745412962,"iv":0.42256100988923545,"gamma":0.164206465920203,"theta":-0.009918533998556633,"vega":0.014985337732970491,"rho":-0.004532093403470898,"breakevenPct":9.079136867962351},{"delta":0.35,"premium":0.4709083841486832,"strike":16.782824356381575,"iv":0.3968325730744544,"gamma":0.18791023889459807,"theta":-0.010326217228868353,"vega":0.016474179094954446,"rho":-0.005283550852319048,"breakevenPct":7.318659248676774},{"delta":0.4,"premium":0.5389229341230335,"strike":17.160682967350187,"iv":0.3711041362596733,"gamma":0.2116140118689932,"theta":-0.010733900459180075,"vega":0.017963020456938407,"rho":-0.0060350083011671985,"breakevenPct":5.558181629391193},{"delta":0.45,"premium":0.6208128354203936,"strike":17.528510733452595,"iv":0.3480262298747764,"gamma":0.23148244633273704,"theta":-0.011015608228980322,"vega":0.019182535778175313,"rho":-0.0067943749821165736,"breakevenPct":3.9335346702716047},{"delta":0.5,"premium":0.8248602415026832,"strike":17.808027728085868,"iv":0.34828338550983895,"gamma":0.21758486135957067,"theta":-0.010188237924865833,"vega":0.018030925760286226,"rho":-0.00762337392215321,"breakevenPct":3.5047301898682868},{"delta":0.55,"premium":1.0289076475849732,"strike":18.08754472271914,"iv":0.34854054114490157,"gamma":0.20368727638640427,"theta":-0.009360867620751341,"vega":0.01687931574239714,"rho":-0.008452372862189847,"breakevenPct":3.0759257094649683},{"delta":0.6,"premium":1.2329550536672627,"strike":18.367061717352414,"iv":0.3487976967799642,"gamma":0.18978969141323793,"theta":-0.008533497316636853,"vega":0.015727705724508052,"rho":-0.009281371802226481,"breakevenPct":2.647121229061651},{"delta":0.65,"premium":1.4370024597495528,"strike":18.64657871198569,"iv":0.3490548524150268,"gamma":0.17589210644007156,"theta":-0.007706127012522362,"vega":0.014576095706618962,"rho":-0.01011037074226312,"breakevenPct":2.2183167486583324},{"delta":0.7,"premium":1.6410498658318424,"strike":18.926095706618963,"iv":0.34931200805008944,"gamma":0.16199452146690518,"theta":-0.006878756708407872,"vega":0.013424485688729875,"rho":-0.010939369682299754,"breakevenPct":1.7895122682550149},{"delta":0.75,"premium":1.845097271914132,"strike":19.205612701252235,"iv":0.34956916368515206,"gamma":0.14809693649373884,"theta":-0.0060513864042933815,"vega":0.012272875670840788,"rho":-0.01176836862233639,"breakevenPct":1.3607077878516969},{"delta":0.8,"premium":2.049144677996422,"strike":19.48512969588551,"iv":0.3498263193202147,"gamma":0.13419935152057244,"theta":-0.005224016100178891,"vega":0.011121265652951698,"rho":-0.012597367562373028,"breakevenPct":0.931903307448378},{"delta":0.85,"premium":2.253192084078712,"strike":19.764646690518784,"iv":0.35008347495527725,"gamma":0.12030176654740608,"theta":-0.004396645796064401,"vega":0.009969655635062611,"rho":-0.013426366502409663,"breakevenPct":0.5030988270450605},{"delta":0.9,"premium":3.148802946593003,"strike":20.727440147329652,"iv":0.4060510128913445,"gamma":0.09723738489871084,"theta":-0.0038018416206261514,"vega":0.008461694290976058,"rho":-0.014786013365794376,"breakevenPct":0.12137954126905434}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":25.562723085928106,"iv":0.8867587776971372,"gamma":0.045008564677504,"theta":-0.0130177059397938,"vega":0.008534546692125888,"rho":0.0011917316654478653,"breakevenPct":46.23706298822787},{"delta":0.15,"premium":0.14908440505362616,"strike":19.91695032740129,"iv":0.38845320341844425,"gamma":0.11786827961145438,"theta":-0.007860452630024715,"vega":0.010977515269942497,"rho":0.001835643120213622,"breakevenPct":14.011560979857466},{"delta":0.2,"premium":0.2359819496787655,"strike":19.61730362179736,"iv":0.38971117472783623,"gamma":0.1284846595257298,"theta":-0.00870840048149698,"vega":0.012009313525590589,"rho":0.002444264376649522,"breakevenPct":12.802758928841618},{"delta":0.25,"premium":0.32287949430390483,"strike":19.31765691619343,"iv":0.3909691460372282,"gamma":0.13910103944000524,"theta":-0.009556348332969243,"vega":0.01304111178123868,"rho":0.003052885633085422,"breakevenPct":11.59395687782577},{"delta":0.3,"premium":0.40977703892904416,"strike":19.0180102105895,"iv":0.3922271173466202,"gamma":0.14971741935428065,"theta":-0.010404296184441508,"vega":0.014072910036886772,"rho":0.003661506889521322,"breakevenPct":10.385154826809922},{"delta":0.35,"premium":0.4966745835541835,"strike":18.718363504985575,"iv":0.39348508865601217,"gamma":0.1603337992685561,"theta":-0.011252244035913773,"vega":0.015104708292534862,"rho":0.004270128145957222,"breakevenPct":9.176352775794072},{"delta":0.4,"premium":0.5835721281793229,"strike":18.418716799381645,"iv":0.39474305996540415,"gamma":0.17095017918283154,"theta":-0.012100191887386038,"vega":0.016136506548182952,"rho":0.004878749402393122,"breakevenPct":7.967550724778224},{"delta":0.45,"premium":0.6704696728044622,"strike":18.119070093777715,"iv":0.3960010312747962,"gamma":0.18156655909710695,"theta":-0.012948139738858302,"vega":0.017168304803831046,"rho":0.005487370658829023,"breakevenPct":6.758748673762376},{"delta":0.5,"premium":0.7573672174296016,"strike":17.81942338817379,"iv":0.39725900258418817,"gamma":0.1921829390113824,"theta":-0.013796087590330564,"vega":0.018200103059479136,"rho":0.006095991915264922,"breakevenPct":5.54994662274653},{"delta":0.55,"premium":0.8442647620547409,"strike":17.51977668256986,"iv":0.39851697389358015,"gamma":0.2027993189256578,"theta":-0.01464403544180283,"vega":0.019231901315127226,"rho":0.006704613171700823,"breakevenPct":4.3411445717306805},{"delta":0.6,"premium":1.1010752688172043,"strike":17.16963780418789,"iv":0.40778406904357667,"gamma":0.1862683078664403,"theta":-0.013841058290888511,"vega":0.017819977362761745,"rho":0.007198656635884498,"breakevenPct":3.810869732983484},{"delta":0.65,"premium":1.3698924731182798,"strike":16.815930956423315,"iv":0.4176171194114318,"gamma":0.16781895868704017,"theta":-0.012921420486700622,"vega":0.016235370684776457,"rho":0.00768460359654714,"breakevenPct":3.3285422133045195},{"delta":0.7,"premium":1.6387096774193548,"strike":16.462224108658745,"iv":0.42745016977928696,"gamma":0.14936960950764006,"theta":-0.012001782682512735,"vega":0.014650764006791172,"rho":0.00817055055720978,"breakevenPct":2.846214693625556},{"delta":0.75,"premium":1.9075268817204303,"strike":16.10851726089417,"iv":0.43728322014714205,"gamma":0.13092026032823995,"theta":-0.011082144878324844,"vega":0.013066157328805884,"rho":0.008656497517872421,"breakevenPct":2.3638871739465914},{"delta":0.8,"premium":2.1763440860215058,"strike":15.754810413129597,"iv":0.4471162705149972,"gamma":0.11247091114883981,"theta":-0.010162507074136955,"vega":0.011481550650820597,"rho":0.009142444478535062,"breakevenPct":1.8815596542676274},{"delta":0.85,"premium":2.445161290322581,"strike":15.401103565365025,"iv":0.45694932088285234,"gamma":0.09402156196943971,"theta":-0.009242869269949067,"vega":0.009896943972835312,"rho":0.009628391439197703,"breakevenPct":1.3992321345886638},{"delta":0.9,"premium":2.7139784946236563,"strike":15.047396717600453,"iv":0.46678237125070743,"gamma":0.07557221279003959,"theta":-0.008323231465761177,"vega":0.008312337294850026,"rho":0.010114338399860343,"breakevenPct":0.9169046149096993}],"put":[{"delta":0.1,"premium":0.17141735545539094,"strike":13.929132227230452,"iv":0.718701473370614,"gamma":0.05682294602747674,"theta":-0.01022211595353725,"vega":0.008554807060260225,"rho":-0.0015458684172617566,"breakevenPct":21.831165501278065},{"delta":0.15,"premium":0.19885018425128242,"strike":15.271389912507125,"iv":0.4997463203335786,"gamma":0.09309514699701772,"theta":-0.008695484307621472,"vega":0.010518813647018618,"rho":-0.0022777210569264504,"breakevenPct":14.360569725819088},{"delta":0.2,"premium":0.2668647342256326,"strike":15.649248523475737,"iv":0.47401788351879753,"gamma":0.11679891997141283,"theta":-0.009103167537933192,"vega":0.012007655009002575,"rho":-0.0030291785057746006,"breakevenPct":12.60009210653351},{"delta":0.25,"premium":0.3348792841999828,"strike":16.02710713444435,"iv":0.4482894467040165,"gamma":0.14050269294580792,"theta":-0.009510850768244913,"vega":0.013496496370986533,"rho":-0.0037806359546227494,"breakevenPct":10.83961448724793},{"delta":0.3,"premium":0.402893834174333,"strike":16.404965745412962,"iv":0.42256100988923545,"gamma":0.164206465920203,"theta":-0.009918533998556633,"vega":0.014985337732970491,"rho":-0.004532093403470898,"breakevenPct":9.079136867962351},{"delta":0.35,"premium":0.4709083841486832,"strike":16.782824356381575,"iv":0.3968325730744544,"gamma":0.18791023889459807,"theta":-0.010326217228868353,"vega":0.016474179094954446,"rho":-0.005283550852319048,"breakevenPct":7.318659248676774},{"delta":0.4,"premium":0.5389229341230335,"strike":17.160682967350187,"iv":0.3711041362596733,"gamma":0.2116140118689932,"theta":-0.010733900459180075,"vega":0.017963020456938407,"rho":-0.0060350083011671985,"breakevenPct":5.558181629391193},{"delta":0.45,"premium":0.6208128354203936,"strike":17.528510733452595,"iv":0.3480262298747764,"gamma":0.23148244633273704,"theta":-0.011015608228980322,"vega":0.019182535778175313,"rho":-0.0067943749821165736,"breakevenPct":3.9335346702716047},{"delta":0.5,"premium":0.8248602415026832,"strike":17.808027728085868,"iv":0.34828338550983895,"gamma":0.21758486135957067,"theta":-0.010188237924865833,"vega":0.018030925760286226,"rho":-0.00762337392215321,"breakevenPct":3.5047301898682868},{"delta":0.55,"premium":1.0289076475849732,"strike":18.08754472271914,"iv":0.34854054114490157,"gamma":0.20368727638640427,"theta":-0.009360867620751341,"vega":0.01687931574239714,"rho":-0.008452372862189847,"breakevenPct":3.0759257094649683},{"delta":0.6,"premium":1.2329550536672627,"strike":18.367061717352414,"iv":0.3487976967799642,"gamma":0.18978969141323793,"theta":-0.008533497316636853,"vega":0.015727705724508052,"rho":-0.009281371802226481,"breakevenPct":2.647121229061651},{"delta":0.65,"premium":1.4370024597495528,"strike":18.64657871198569,"iv":0.3490548524150268,"gamma":0.17589210644007156,"theta":-0.007706127012522362,"vega":0.014576095706618962,"rho":-0.01011037074226312,"breakevenPct":2.2183167486583324},{"delta":0.7,"premium":1.6410498658318424,"strike":18.926095706618963,"iv":0.34931200805008944,"gamma":0.16199452146690518,"theta":-0.006878756708407872,"vega":0.013424485688729875,"rho":-0.010939369682299754,"breakevenPct":1.7895122682550149},{"delta":0.75,"premium":1.845097271914132,"strike":19.205612701252235,"iv":0.34956916368515206,"gamma":0.14809693649373884,"theta":-0.0060513864042933815,"vega":0.012272875670840788,"rho":-0.01176836862233639,"breakevenPct":1.3607077878516969},{"delta":0.8,"premium":2.049144677996422,"strike":19.48512969588551,"iv":0.3498263193202147,"gamma":0.13419935152057244,"theta":-0.005224016100178891,"vega":0.011121265652951698,"rho":-0.012597367562373028,"breakevenPct":0.931903307448378},{"delta":0.85,"premium":2.253192084078712,"strike":19.764646690518784,"iv":0.35008347495527725,"gamma":0.12030176654740608,"theta":-0.004396645796064401,"vega":0.009969655635062611,"rho":-0.013426366502409663,"breakevenPct":0.5030988270450605},{"delta":0.9,"premium":3.148802946593003,"strike":20.727440147329652,"iv":0.4060510128913445,"gamma":0.09723738489871084,"theta":-0.0038018416206261514,"vega":0.008461694290976058,"rho":-0.014786013365794376,"breakevenPct":0.12137954126905434}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}