{"symbol":"SHC","url":"https://intraalpha.com/companies/SHC","capturedAt":"2026-10-23T03:16:48.023Z","state":"ready","quote":{"symbol":"SHC","last_price":18.13,"prev_close":17.77,"regular_close":18.13,"change":0.36,"change_pct":2.0259,"regular_change":0.36,"regular_change_pct":2.0259,"extended_change":0,"extended_change_pct":0,"bid":17.47,"ask":18.73,"bid_size":200,"ask_size":100,"volume":2797524,"vwap":17.998469,"open":17.65,"high":18.15,"low":17.51,"close":18.13,"trade_count":22994,"last_trade_at":"2026-10-22T20:34:59.286735093Z","last_quote_at":"2026-10-22T23:59:55.304951817Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHC","fetched_at":"2026-10-23T03:16:47.660402+00:00","name":"Sotera Health Co","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Sotera Health Company provides sterilization, laboratory testing, and advisory services to the medical device, pharmaceutical, and food industries in the Americas, Europe, and Asia. The company is headquartered in Broadview Heights, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5071110000,"ebitda":576578000,"pe_ratio":31.18,"peg_ratio":1.683,"book_value":2.333,"dividend_per_share":null,"dividend_yield":null,"eps":0.57,"revenue_ttm":1216173000,"gross_profit_ttm":668513000,"profit_margin":0.134,"operating_margin_ttm":0.38,"return_on_assets_ttm":0.086,"return_on_equity_ttm":0.278,"quarterly_earnings_growth":5.7,"quarterly_revenue_growth":0.092,"analyst_target_price":22.61,"analyst_number":3,"beta":1.855,"fifty_two_week_high":19.85,"fifty_two_week_low":13.09,"fifty_day_ma":18.59,"two_hundred_day_ma":17.02,"shares_outstanding":285375000,"forward_pe":17.76,"price_to_sales":4.17,"price_to_book":7.84,"ev_to_revenue":5.86,"ev_to_ebitda":13.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:47.660402+00:00"},"optionObservedAt":"2026-10-22T19:55:08.307Z","bars":[{"c":18,"h":18.52,"l":17.79,"n":353,"o":18.13,"t":"2026-10-16T13:30:00Z","v":55462,"vw":18.068294},{"c":18.0751,"h":18.0751,"l":18.02,"n":23,"o":18.02,"t":"2026-10-16T13:35:00Z","v":2170,"vw":18.060946},{"c":17.9,"h":18.04,"l":17.9,"n":188,"o":18.04,"t":"2026-10-16T13:45:00Z","v":14422,"vw":17.997422},{"c":18.04,"h":18.04,"l":17.905,"n":74,"o":17.905,"t":"2026-10-16T13:50:00Z","v":6129,"vw":17.969444},{"c":18.07,"h":18.105,"l":18.05,"n":94,"o":18.08,"t":"2026-10-16T13:55:00Z","v":7236,"vw":18.075584},{"c":18.05,"h":18.08,"l":18.005,"n":253,"o":18.07,"t":"2026-10-16T14:00:00Z","v":27971,"vw":18.045542},{"c":17.995,"h":18.05,"l":17.985,"n":141,"o":18.05,"t":"2026-10-16T14:05:00Z","v":10798,"vw":18.01553},{"c":17.975,"h":17.995,"l":17.955,"n":147,"o":17.985,"t":"2026-10-16T14:10:00Z","v":14131,"vw":17.975387},{"c":18,"h":18.05,"l":17.98,"n":215,"o":17.98,"t":"2026-10-16T14:15:00Z","v":16808,"vw":18.022004},{"c":18.04,"h":18.04,"l":17.9975,"n":118,"o":17.9975,"t":"2026-10-16T14:20:00Z","v":6449,"vw":18.021697},{"c":17.925,"h":18.04,"l":17.925,"n":136,"o":18.04,"t":"2026-10-16T14:25:00Z","v":10563,"vw":17.971342},{"c":17.93,"h":17.95,"l":17.92,"n":112,"o":17.925,"t":"2026-10-16T14:30:00Z","v":7511,"vw":17.935785},{"c":17.925,"h":17.955,"l":17.92,"n":155,"o":17.93,"t":"2026-10-16T14:35:00Z","v":9929,"vw":17.935472},{"c":17.935,"h":17.95,"l":17.92,"n":107,"o":17.92,"t":"2026-10-16T14:40:00Z","v":7156,"vw":17.933839},{"c":17.965,"h":17.98,"l":17.925,"n":134,"o":17.93,"t":"2026-10-16T14:45:00Z","v":9722,"vw":17.948924},{"c":18.005,"h":18.005,"l":17.965,"n":211,"o":17.965,"t":"2026-10-16T14:50:00Z","v":16918,"vw":17.986363},{"c":17.95,"h":18,"l":17.95,"n":210,"o":18,"t":"2026-10-16T14:55:00Z","v":18192,"vw":17.968782},{"c":17.935,"h":17.94,"l":17.91,"n":135,"o":17.94,"t":"2026-10-16T15:00:00Z","v":11702,"vw":17.925733},{"c":17.9,"h":17.94,"l":17.88,"n":135,"o":17.94,"t":"2026-10-16T15:05:00Z","v":10206,"vw":17.907544},{"c":17.89,"h":17.915,"l":17.89,"n":93,"o":17.905,"t":"2026-10-16T15:10:00Z","v":4694,"vw":17.901326},{"c":17.91,"h":17.91,"l":17.885,"n":81,"o":17.89,"t":"2026-10-16T15:15:00Z","v":5940,"vw":17.895489},{"c":17.945,"h":17.945,"l":17.895,"n":146,"o":17.91,"t":"2026-10-16T15:20:00Z","v":12276,"vw":17.916327},{"c":17.91,"h":17.94,"l":17.91,"n":115,"o":17.94,"t":"2026-10-16T15:25:00Z","v":6227,"vw":17.924784},{"c":17.96,"h":17.965,"l":17.885,"n":242,"o":17.89,"t":"2026-10-16T15:30:00Z","v":28365,"vw":17.922055},{"c":17.975,"h":17.975,"l":17.945,"n":129,"o":17.95,"t":"2026-10-16T15:35:00Z","v":15956,"vw":17.964205},{"c":17.945,"h":17.975,"l":17.945,"n":140,"o":17.975,"t":"2026-10-16T15:40:00Z","v":15602,"vw":17.961383},{"c":17.955,"h":17.955,"l":17.945,"n":77,"o":17.95,"t":"2026-10-16T15:45:00Z","v":5042,"vw":17.95},{"c":17.945,"h":17.96,"l":17.945,"n":104,"o":17.955,"t":"2026-10-16T15:50:00Z","v":5392,"vw":17.953589},{"c":17.915,"h":17.94,"l":17.9,"n":133,"o":17.94,"t":"2026-10-16T15:55:00Z","v":8310,"vw":17.917986},{"c":17.92,"h":17.92,"l":17.905,"n":91,"o":17.91,"t":"2026-10-16T16:00:00Z","v":4897,"vw":17.912205},{"c":17.905,"h":17.92,"l":17.905,"n":68,"o":17.92,"t":"2026-10-16T16:05:00Z","v":3572,"vw":17.916148},{"c":17.905,"h":17.91,"l":17.89,"n":91,"o":17.9,"t":"2026-10-16T16:10:00Z","v":3986,"vw":17.901983},{"c":17.94,"h":17.94,"l":17.885,"n":171,"o":17.91,"t":"2026-10-16T16:15:00Z","v":9016,"vw":17.908769},{"c":17.93,"h":17.94,"l":17.93,"n":81,"o":17.94,"t":"2026-10-16T16:20:00Z","v":4363,"vw":17.935497},{"c":17.935,"h":17.94,"l":17.92,"n":55,"o":17.92,"t":"2026-10-16T16:25:00Z","v":2297,"vw":17.927813},{"c":17.91,"h":17.93,"l":17.91,"n":114,"o":17.93,"t":"2026-10-16T16:30:00Z","v":4174,"vw":17.918119},{"c":17.9151,"h":17.9151,"l":17.9,"n":83,"o":17.905,"t":"2026-10-16T16:35:00Z","v":2897,"vw":17.908518},{"c":17.94,"h":17.94,"l":17.915,"n":128,"o":17.915,"t":"2026-10-16T16:40:00Z","v":6496,"vw":17.92691},{"c":17.925,"h":17.94,"l":17.925,"n":116,"o":17.94,"t":"2026-10-16T16:45:00Z","v":6669,"vw":17.934511},{"c":17.935,"h":17.935,"l":17.915,"n":94,"o":17.925,"t":"2026-10-16T16:50:00Z","v":5059,"vw":17.922974},{"c":17.945,"h":17.95,"l":17.93,"n":107,"o":17.93,"t":"2026-10-16T16:55:00Z","v":4247,"vw":17.944924},{"c":17.9,"h":17.945,"l":17.9,"n":101,"o":17.945,"t":"2026-10-16T17:00:00Z","v":5279,"vw":17.925918},{"c":17.87,"h":17.895,"l":17.86,"n":118,"o":17.895,"t":"2026-10-16T17:05:00Z","v":6927,"vw":17.877816},{"c":17.875,"h":17.88,"l":17.875,"n":53,"o":17.88,"t":"2026-10-16T17:10:00Z","v":2811,"vw":17.879387},{"c":17.865,"h":17.88,"l":17.865,"n":63,"o":17.87,"t":"2026-10-16T17:15:00Z","v":3837,"vw":17.869889},{"c":17.845,"h":17.865,"l":17.845,"n":106,"o":17.865,"t":"2026-10-16T17:20:00Z","v":5178,"vw":17.856715},{"c":17.855,"h":17.855,"l":17.845,"n":44,"o":17.845,"t":"2026-10-16T17:25:00Z","v":1607,"vw":17.85},{"c":17.865,"h":17.8701,"l":17.855,"n":272,"o":17.855,"t":"2026-10-16T17:30:00Z","v":26235,"vw":17.865061},{"c":17.855,"h":17.875,"l":17.855,"n":118,"o":17.865,"t":"2026-10-16T17:35:00Z","v":7035,"vw":17.865312},{"c":17.875,"h":17.885,"l":17.84,"n":150,"o":17.855,"t":"2026-10-16T17:40:00Z","v":8481,"vw":17.862756},{"c":17.875,"h":17.8789,"l":17.87,"n":53,"o":17.875,"t":"2026-10-16T17:45:00Z","v":2575,"vw":17.874371},{"c":17.85,"h":17.87,"l":17.85,"n":142,"o":17.87,"t":"2026-10-16T17:50:00Z","v":8054,"vw":17.862988},{"c":17.83,"h":17.845,"l":17.825,"n":127,"o":17.845,"t":"2026-10-16T17:55:00Z","v":5672,"vw":17.833735},{"c":17.825,"h":17.83,"l":17.79,"n":180,"o":17.82,"t":"2026-10-16T18:00:00Z","v":13785,"vw":17.80842},{"c":17.835,"h":17.835,"l":17.82,"n":120,"o":17.82,"t":"2026-10-16T18:05:00Z","v":6794,"vw":17.827053},{"c":17.85,"h":17.85,"l":17.825,"n":146,"o":17.83,"t":"2026-10-16T18:10:00Z","v":8933,"vw":17.834203},{"c":17.825,"h":17.85,"l":17.815,"n":153,"o":17.85,"t":"2026-10-16T18:15:00Z","v":9325,"vw":17.83252},{"c":17.825,"h":17.825,"l":17.81,"n":103,"o":17.82,"t":"2026-10-16T18:20:00Z","v":5754,"vw":17.818731},{"c":17.825,"h":17.825,"l":17.81,"n":127,"o":17.825,"t":"2026-10-16T18:25:00Z","v":8275,"vw":17.818998},{"c":17.85,"h":17.85,"l":17.815,"n":177,"o":17.82,"t":"2026-10-16T18:30:00Z","v":19797,"vw":17.8247},{"c":17.865,"h":17.865,"l":17.85,"n":104,"o":17.85,"t":"2026-10-16T18:35:00Z","v":5216,"vw":17.859742},{"c":17.84,"h":17.87,"l":17.84,"n":251,"o":17.865,"t":"2026-10-16T18:40:00Z","v":21698,"vw":17.850878},{"c":17.895,"h":17.905,"l":17.84,"n":347,"o":17.845,"t":"2026-10-16T18:45:00Z","v":30982,"vw":17.867577},{"c":17.87,"h":17.895,"l":17.87,"n":179,"o":17.895,"t":"2026-10-16T18:50:00Z","v":15009,"vw":17.882666},{"c":17.875,"h":17.875,"l":17.855,"n":164,"o":17.875,"t":"2026-10-16T18:55:00Z","v":14530,"vw":17.868561},{"c":17.875,"h":17.875,"l":17.87,"n":178,"o":17.875,"t":"2026-10-16T19:00:00Z","v":11356,"vw":17.874394},{"c":17.855,"h":17.88,"l":17.845,"n":220,"o":17.875,"t":"2026-10-16T19:05:00Z","v":13684,"vw":17.856399},{"c":17.89,"h":17.89,"l":17.855,"n":188,"o":17.855,"t":"2026-10-16T19:10:00Z","v":12730,"vw":17.871842},{"c":17.88,"h":17.895,"l":17.87,"n":240,"o":17.885,"t":"2026-10-16T19:15:00Z","v":21400,"vw":17.88318},{"c":17.885,"h":17.885,"l":17.87,"n":149,"o":17.885,"t":"2026-10-16T19:20:00Z","v":10523,"vw":17.879628},{"c":17.865,"h":17.88,"l":17.86,"n":150,"o":17.88,"t":"2026-10-16T19:25:00Z","v":9435,"vw":17.867316},{"c":17.875,"h":17.875,"l":17.855,"n":322,"o":17.87,"t":"2026-10-16T19:30:00Z","v":21777,"vw":17.867431},{"c":17.845,"h":17.87,"l":17.84,"n":223,"o":17.87,"t":"2026-10-16T19:35:00Z","v":18353,"vw":17.855597},{"c":17.865,"h":17.865,"l":17.85,"n":319,"o":17.85,"t":"2026-10-16T19:40:00Z","v":21764,"vw":17.855547},{"c":17.865,"h":17.875,"l":17.865,"n":277,"o":17.865,"t":"2026-10-16T19:45:00Z","v":20422,"vw":17.869496},{"c":17.885,"h":17.895,"l":17.86,"n":548,"o":17.87,"t":"2026-10-16T19:50:00Z","v":47611,"vw":17.87877},{"c":17.9,"h":17.91,"l":17.88,"n":1498,"o":17.885,"t":"2026-10-16T19:55:00Z","v":111402,"vw":17.897538},{"c":17.95,"h":17.95,"l":17.89,"n":34,"o":17.89,"t":"2026-10-16T20:00:00Z","v":855678,"vw":17.89001},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T20:40:00Z","v":671,"vw":17.89},{"c":18.05,"h":18.05,"l":18.01,"n":6,"o":18.01,"t":"2026-10-19T12:30:00Z","v":302,"vw":18.03},{"c":18,"h":18.01,"l":18,"n":15,"o":18,"t":"2026-10-19T12:35:00Z","v":1223,"vw":18.001743},{"c":18.045,"h":18.08,"l":17.76,"n":225,"o":17.92,"t":"2026-10-19T13:30:00Z","v":24169,"vw":17.932039},{"c":18.04,"h":18.1,"l":18.04,"n":62,"o":18.065,"t":"2026-10-19T13:35:00Z","v":4113,"vw":18.081897},{"c":17.925,"h":18.045,"l":17.925,"n":126,"o":18.04,"t":"2026-10-19T13:40:00Z","v":8464,"vw":17.980268},{"c":17.89,"h":17.97,"l":17.87,"n":148,"o":17.94,"t":"2026-10-19T13:45:00Z","v":8289,"vw":17.89812},{"c":17.86,"h":17.925,"l":17.86,"n":120,"o":17.895,"t":"2026-10-19T13:50:00Z","v":4748,"vw":17.894611},{"c":17.85,"h":17.87,"l":17.84,"n":125,"o":17.87,"t":"2026-10-19T13:55:00Z","v":4451,"vw":17.855142},{"c":17.845,"h":17.865,"l":17.845,"n":128,"o":17.86,"t":"2026-10-19T14:00:00Z","v":3634,"vw":17.859868},{"c":17.89,"h":17.89,"l":17.86,"n":103,"o":17.86,"t":"2026-10-19T14:05:00Z","v":4216,"vw":17.871266},{"c":17.885,"h":17.93,"l":17.865,"n":218,"o":17.89,"t":"2026-10-19T14:10:00Z","v":10966,"vw":17.90398},{"c":17.89,"h":17.89,"l":17.87,"n":126,"o":17.88,"t":"2026-10-19T14:15:00Z","v":3737,"vw":17.874085},{"c":17.89,"h":17.895,"l":17.88,"n":143,"o":17.88,"t":"2026-10-19T14:20:00Z","v":5761,"vw":17.887519},{"c":17.925,"h":17.925,"l":17.895,"n":107,"o":17.9,"t":"2026-10-19T14:25:00Z","v":3340,"vw":17.905433},{"c":17.9,"h":17.94,"l":17.89,"n":306,"o":17.925,"t":"2026-10-19T14:30:00Z","v":10515,"vw":17.924411},{"c":17.9,"h":17.915,"l":17.895,"n":138,"o":17.895,"t":"2026-10-19T14:35:00Z","v":4557,"vw":17.903333},{"c":17.905,"h":17.91,"l":17.89,"n":171,"o":17.905,"t":"2026-10-19T14:40:00Z","v":6153,"vw":17.898615},{"c":17.905,"h":17.925,"l":17.9,"n":195,"o":17.905,"t":"2026-10-19T14:45:00Z","v":7809,"vw":17.911268},{"c":17.885,"h":17.905,"l":17.885,"n":182,"o":17.905,"t":"2026-10-19T14:50:00Z","v":6431,"vw":17.893112},{"c":17.905,"h":17.905,"l":17.885,"n":153,"o":17.885,"t":"2026-10-19T14:55:00Z","v":4540,"vw":17.893824},{"c":17.905,"h":17.915,"l":17.885,"n":321,"o":17.91,"t":"2026-10-19T15:00:00Z","v":26541,"vw":17.898354},{"c":17.885,"h":17.9,"l":17.88,"n":149,"o":17.9,"t":"2026-10-19T15:05:00Z","v":6035,"vw":17.886777},{"c":17.885,"h":17.92,"l":17.88,"n":248,"o":17.885,"t":"2026-10-19T15:10:00Z","v":12557,"vw":17.902947},{"c":17.89,"h":17.93,"l":17.885,"n":208,"o":17.885,"t":"2026-10-19T15:15:00Z","v":10981,"vw":17.904544},{"c":17.885,"h":17.89,"l":17.875,"n":115,"o":17.89,"t":"2026-10-19T15:20:00Z","v":3799,"vw":17.884791},{"c":17.895,"h":17.91,"l":17.88,"n":170,"o":17.88,"t":"2026-10-19T15:25:00Z","v":6446,"vw":17.894954},{"c":17.89,"h":17.9,"l":17.89,"n":83,"o":17.89,"t":"2026-10-19T15:30:00Z","v":3512,"vw":17.899},{"c":17.905,"h":17.915,"l":17.9,"n":130,"o":17.9,"t":"2026-10-19T15:35:00Z","v":3986,"vw":17.909081},{"c":17.91,"h":17.915,"l":17.9,"n":158,"o":17.9,"t":"2026-10-19T15:40:00Z","v":3779,"vw":17.908692},{"c":17.905,"h":17.91,"l":17.905,"n":100,"o":17.91,"t":"2026-10-19T15:45:00Z","v":4455,"vw":17.909844},{"c":17.89,"h":17.9,"l":17.885,"n":152,"o":17.9,"t":"2026-10-19T15:50:00Z","v":5932,"vw":17.894961},{"c":17.9,"h":17.905,"l":17.89,"n":160,"o":17.895,"t":"2026-10-19T15:55:00Z","v":5807,"vw":17.895471},{"c":17.885,"h":17.9,"l":17.875,"n":183,"o":17.9,"t":"2026-10-19T16:00:00Z","v":7877,"vw":17.887063},{"c":17.855,"h":17.88,"l":17.855,"n":121,"o":17.88,"t":"2026-10-19T16:05:00Z","v":4612,"vw":17.860675},{"c":17.855,"h":17.87,"l":17.855,"n":173,"o":17.86,"t":"2026-10-19T16:10:00Z","v":8580,"vw":17.858169},{"c":17.805,"h":17.855,"l":17.805,"n":246,"o":17.855,"t":"2026-10-19T16:15:00Z","v":12668,"vw":17.835473},{"c":17.805,"h":17.805,"l":17.77,"n":270,"o":17.805,"t":"2026-10-19T16:20:00Z","v":20856,"vw":17.790604},{"c":17.8,"h":17.815,"l":17.8,"n":180,"o":17.805,"t":"2026-10-19T16:25:00Z","v":15142,"vw":17.804372},{"c":17.79,"h":17.805,"l":17.785,"n":189,"o":17.805,"t":"2026-10-19T16:30:00Z","v":12604,"vw":17.789364},{"c":17.79,"h":17.805,"l":17.785,"n":143,"o":17.795,"t":"2026-10-19T16:35:00Z","v":7178,"vw":17.79426},{"c":17.785,"h":17.785,"l":17.785,"n":166,"o":17.785,"t":"2026-10-19T16:40:00Z","v":4925,"vw":17.785},{"c":17.785,"h":17.785,"l":17.775,"n":168,"o":17.785,"t":"2026-10-19T16:45:00Z","v":6932,"vw":17.781726},{"c":17.785,"h":17.795,"l":17.78,"n":158,"o":17.785,"t":"2026-10-19T16:50:00Z","v":7641,"vw":17.787716},{"c":17.785,"h":17.785,"l":17.78,"n":74,"o":17.785,"t":"2026-10-19T16:55:00Z","v":2135,"vw":17.782691},{"c":17.775,"h":17.785,"l":17.77,"n":126,"o":17.785,"t":"2026-10-19T17:00:00Z","v":4659,"vw":17.779377},{"c":17.775,"h":17.7751,"l":17.77,"n":104,"o":17.775,"t":"2026-10-19T17:05:00Z","v":5815,"vw":17.774688},{"c":17.765,"h":17.775,"l":17.765,"n":208,"o":17.775,"t":"2026-10-19T17:10:00Z","v":8005,"vw":17.769466},{"c":17.765,"h":17.775,"l":17.755,"n":274,"o":17.765,"t":"2026-10-19T17:15:00Z","v":16125,"vw":17.762641},{"c":17.765,"h":17.7751,"l":17.76,"n":170,"o":17.7677,"t":"2026-10-19T17:20:00Z","v":8252,"vw":17.767847},{"c":17.775,"h":17.775,"l":17.765,"n":79,"o":17.765,"t":"2026-10-19T17:25:00Z","v":3457,"vw":17.772083},{"c":17.765,"h":17.78,"l":17.765,"n":198,"o":17.775,"t":"2026-10-19T17:30:00Z","v":7994,"vw":17.77048},{"c":17.755,"h":17.765,"l":17.75,"n":142,"o":17.765,"t":"2026-10-19T17:35:00Z","v":5338,"vw":17.758388},{"c":17.76,"h":17.775,"l":17.755,"n":243,"o":17.755,"t":"2026-10-19T17:40:00Z","v":13444,"vw":17.759338},{"c":17.765,"h":17.775,"l":17.76,"n":150,"o":17.76,"t":"2026-10-19T17:45:00Z","v":11694,"vw":17.766495},{"c":17.775,"h":17.775,"l":17.76,"n":160,"o":17.765,"t":"2026-10-19T17:50:00Z","v":6645,"vw":17.768773},{"c":17.775,"h":17.775,"l":17.775,"n":149,"o":17.775,"t":"2026-10-19T17:55:00Z","v":6586,"vw":17.775},{"c":17.785,"h":17.785,"l":17.765,"n":256,"o":17.775,"t":"2026-10-19T18:00:00Z","v":14242,"vw":17.778414},{"c":17.765,"h":17.79,"l":17.765,"n":189,"o":17.79,"t":"2026-10-19T18:05:00Z","v":10955,"vw":17.783684},{"c":17.77,"h":17.775,"l":17.76,"n":176,"o":17.765,"t":"2026-10-19T18:10:00Z","v":7478,"vw":17.766608},{"c":17.78,"h":17.785,"l":17.76,"n":200,"o":17.765,"t":"2026-10-19T18:15:00Z","v":9844,"vw":17.774296},{"c":17.78,"h":17.785,"l":17.78,"n":146,"o":17.78,"t":"2026-10-19T18:20:00Z","v":4473,"vw":17.782967},{"c":17.775,"h":17.785,"l":17.775,"n":208,"o":17.775,"t":"2026-10-19T18:25:00Z","v":18970,"vw":17.778629},{"c":17.775,"h":17.785,"l":17.775,"n":257,"o":17.78,"t":"2026-10-19T18:30:00Z","v":11761,"vw":17.779875},{"c":17.765,"h":17.775,"l":17.765,"n":134,"o":17.775,"t":"2026-10-19T18:35:00Z","v":6151,"vw":17.765711},{"c":17.755,"h":17.77,"l":17.755,"n":271,"o":17.76,"t":"2026-10-19T18:40:00Z","v":11553,"vw":17.767267},{"c":17.765,"h":17.765,"l":17.755,"n":165,"o":17.76,"t":"2026-10-19T18:45:00Z","v":8269,"vw":17.760264},{"c":17.77,"h":17.775,"l":17.755,"n":262,"o":17.765,"t":"2026-10-19T18:50:00Z","v":16494,"vw":17.761852},{"c":17.74,"h":17.77,"l":17.74,"n":259,"o":17.765,"t":"2026-10-19T18:55:00Z","v":18941,"vw":17.759546},{"c":17.68,"h":17.745,"l":17.68,"n":345,"o":17.745,"t":"2026-10-19T19:00:00Z","v":32724,"vw":17.703048},{"c":17.665,"h":17.675,"l":17.655,"n":358,"o":17.67,"t":"2026-10-19T19:05:00Z","v":24997,"vw":17.665193},{"c":17.665,"h":17.665,"l":17.65,"n":283,"o":17.665,"t":"2026-10-19T19:10:00Z","v":18716,"vw":17.658141},{"c":17.655,"h":17.66,"l":17.64,"n":417,"o":17.66,"t":"2026-10-19T19:15:00Z","v":31543,"vw":17.650112},{"c":17.645,"h":17.66,"l":17.64,"n":450,"o":17.65,"t":"2026-10-19T19:20:00Z","v":43372,"vw":17.652889},{"c":17.67,"h":17.67,"l":17.635,"n":536,"o":17.65,"t":"2026-10-19T19:25:00Z","v":42369,"vw":17.647279},{"c":17.685,"h":17.7,"l":17.665,"n":449,"o":17.6701,"t":"2026-10-19T19:30:00Z","v":32028,"vw":17.680549},{"c":17.665,"h":17.685,"l":17.65,"n":431,"o":17.68,"t":"2026-10-19T19:35:00Z","v":31417,"vw":17.666991},{"c":17.61,"h":17.665,"l":17.61,"n":669,"o":17.665,"t":"2026-10-19T19:40:00Z","v":48246,"vw":17.634259},{"c":17.685,"h":17.685,"l":17.6,"n":880,"o":17.615,"t":"2026-10-19T19:45:00Z","v":87323,"vw":17.642776},{"c":17.665,"h":17.69,"l":17.66,"n":894,"o":17.68,"t":"2026-10-19T19:50:00Z","v":70499,"vw":17.674641},{"c":17.655,"h":17.665,"l":17.61,"n":2449,"o":17.665,"t":"2026-10-19T19:55:00Z","v":221540,"vw":17.638737},{"c":17.64,"h":17.64,"l":17.64,"n":24,"o":17.64,"t":"2026-10-19T20:00:00Z","v":322921,"vw":17.64},{"c":17.6982,"h":17.6982,"l":17.6982,"n":1,"o":17.6982,"t":"2026-10-19T20:10:00Z","v":25901,"vw":17.6982},{"c":17.82,"h":17.83,"l":17.66,"n":64,"o":17.68,"t":"2026-10-20T13:30:00Z","v":8320,"vw":17.715124},{"c":17.79,"h":17.79,"l":17.79,"n":3,"o":17.79,"t":"2026-10-20T13:35:00Z","v":103,"vw":17.79},{"c":17.79,"h":17.82,"l":17.74,"n":104,"o":17.81,"t":"2026-10-20T13:40:00Z","v":11000,"vw":17.778329},{"c":17.805,"h":17.82,"l":17.79,"n":80,"o":17.79,"t":"2026-10-20T13:45:00Z","v":3261,"vw":17.805685},{"c":17.82,"h":17.87,"l":17.82,"n":110,"o":17.83,"t":"2026-10-20T13:50:00Z","v":4177,"vw":17.845909},{"c":17.89,"h":17.89,"l":17.82,"n":137,"o":17.82,"t":"2026-10-20T13:55:00Z","v":8120,"vw":17.853534},{"c":17.84,"h":17.92,"l":17.84,"n":409,"o":17.89,"t":"2026-10-20T14:00:00Z","v":71481,"vw":17.899347},{"c":17.865,"h":17.885,"l":17.83,"n":224,"o":17.85,"t":"2026-10-20T14:05:00Z","v":14257,"vw":17.854367},{"c":17.885,"h":17.89,"l":17.855,"n":260,"o":17.865,"t":"2026-10-20T14:10:00Z","v":17744,"vw":17.87409},{"c":17.97,"h":17.97,"l":17.89,"n":141,"o":17.89,"t":"2026-10-20T14:15:00Z","v":9478,"vw":17.921126},{"c":17.99,"h":17.99,"l":17.945,"n":204,"o":17.97,"t":"2026-10-20T14:20:00Z","v":13394,"vw":17.969985},{"c":18.01,"h":18.01,"l":17.97,"n":125,"o":17.98,"t":"2026-10-20T14:25:00Z","v":6290,"vw":17.989381},{"c":18.06,"h":18.06,"l":18.02,"n":174,"o":18.03,"t":"2026-10-20T14:30:00Z","v":8042,"vw":18.038074},{"c":18.04,"h":18.08,"l":18.04,"n":247,"o":18.06,"t":"2026-10-20T14:35:00Z","v":9945,"vw":18.060357},{"c":18.09,"h":18.09,"l":18.045,"n":199,"o":18.05,"t":"2026-10-20T14:40:00Z","v":29701,"vw":18.049755},{"c":18.06,"h":18.1,"l":18.06,"n":235,"o":18.09,"t":"2026-10-20T14:45:00Z","v":10437,"vw":18.084607},{"c":18.05,"h":18.07,"l":18.04,"n":187,"o":18.045,"t":"2026-10-20T14:50:00Z","v":9802,"vw":18.055734},{"c":18.07,"h":18.07,"l":18.05,"n":134,"o":18.05,"t":"2026-10-20T14:55:00Z","v":6400,"vw":18.060745},{"c":18.09,"h":18.095,"l":18.055,"n":241,"o":18.07,"t":"2026-10-20T15:00:00Z","v":13859,"vw":18.076862},{"c":18.075,"h":18.095,"l":18.065,"n":199,"o":18.09,"t":"2026-10-20T15:05:00Z","v":10886,"vw":18.077344},{"c":18.05,"h":18.1,"l":18.035,"n":283,"o":18.08,"t":"2026-10-20T15:10:00Z","v":13038,"vw":18.077267},{"c":18.03,"h":18.07,"l":18.005,"n":718,"o":18.05,"t":"2026-10-20T15:15:00Z","v":89456,"vw":18.041798},{"c":18.01,"h":18.03,"l":18.01,"n":178,"o":18.03,"t":"2026-10-20T15:20:00Z","v":8027,"vw":18.015646},{"c":18.02,"h":18.02,"l":18,"n":209,"o":18.015,"t":"2026-10-20T15:25:00Z","v":8945,"vw":18.010955},{"c":18.045,"h":18.045,"l":18.03,"n":214,"o":18.03,"t":"2026-10-20T15:30:00Z","v":10447,"vw":18.035725},{"c":18.1,"h":18.1,"l":18.05,"n":180,"o":18.05,"t":"2026-10-20T15:35:00Z","v":11420,"vw":18.070559},{"c":18.14,"h":18.14,"l":18.1,"n":220,"o":18.1,"t":"2026-10-20T15:40:00Z","v":9577,"vw":18.113932},{"c":18.12,"h":18.16,"l":18.12,"n":286,"o":18.145,"t":"2026-10-20T15:45:00Z","v":19154,"vw":18.145307},{"c":18.11,"h":18.12,"l":18.11,"n":181,"o":18.115,"t":"2026-10-20T15:50:00Z","v":6436,"vw":18.11197},{"c":18.08,"h":18.1,"l":18.08,"n":241,"o":18.1,"t":"2026-10-20T15:55:00Z","v":8680,"vw":18.091146},{"c":18.085,"h":18.085,"l":18.07,"n":156,"o":18.08,"t":"2026-10-20T16:00:00Z","v":6119,"vw":18.077769},{"c":18.083,"h":18.095,"l":18.065,"n":188,"o":18.075,"t":"2026-10-20T16:05:00Z","v":7677,"vw":18.080608},{"c":18.065,"h":18.09,"l":18.03,"n":267,"o":18.085,"t":"2026-10-20T16:10:00Z","v":14404,"vw":18.059892},{"c":18.03,"h":18.065,"l":18.02,"n":143,"o":18.06,"t":"2026-10-20T16:15:00Z","v":6388,"vw":18.047079},{"c":18.015,"h":18.035,"l":18.005,"n":256,"o":18.025,"t":"2026-10-20T16:20:00Z","v":11155,"vw":18.021331},{"c":18.04,"h":18.04,"l":18.01,"n":161,"o":18.01,"t":"2026-10-20T16:25:00Z","v":8060,"vw":18.029295},{"c":18.02,"h":18.045,"l":18.01,"n":263,"o":18.04,"t":"2026-10-20T16:30:00Z","v":16672,"vw":18.032728},{"c":18.03,"h":18.035,"l":18.02,"n":263,"o":18.02,"t":"2026-10-20T16:35:00Z","v":16864,"vw":18.030399},{"c":18.01,"h":18.03,"l":18.005,"n":182,"o":18.025,"t":"2026-10-20T16:40:00Z","v":11232,"vw":18.016291},{"c":17.995,"h":18.0101,"l":17.995,"n":187,"o":18.01,"t":"2026-10-20T16:45:00Z","v":14456,"vw":18.003012},{"c":17.945,"h":18.005,"l":17.94,"n":276,"o":17.995,"t":"2026-10-20T16:50:00Z","v":18680,"vw":17.977398},{"c":17.95,"h":17.955,"l":17.93,"n":160,"o":17.94,"t":"2026-10-20T16:55:00Z","v":7750,"vw":17.945419},{"c":17.975,"h":17.98,"l":17.945,"n":342,"o":17.945,"t":"2026-10-20T17:00:00Z","v":12816,"vw":17.966728},{"c":17.975,"h":17.975,"l":17.955,"n":207,"o":17.97,"t":"2026-10-20T17:05:00Z","v":10765,"vw":17.96741},{"c":17.995,"h":18,"l":17.975,"n":167,"o":17.975,"t":"2026-10-20T17:10:00Z","v":10666,"vw":17.994289},{"c":17.985,"h":17.99,"l":17.98,"n":159,"o":17.99,"t":"2026-10-20T17:15:00Z","v":9069,"vw":17.988305},{"c":17.985,"h":17.985,"l":17.975,"n":142,"o":17.98,"t":"2026-10-20T17:20:00Z","v":5805,"vw":17.981697},{"c":17.97,"h":17.985,"l":17.97,"n":146,"o":17.98,"t":"2026-10-20T17:25:00Z","v":7617,"vw":17.979319},{"c":17.99,"h":17.995,"l":17.975,"n":213,"o":17.975,"t":"2026-10-20T17:30:00Z","v":12304,"vw":17.985998},{"c":18,"h":18.015,"l":17.985,"n":215,"o":17.99,"t":"2026-10-20T17:35:00Z","v":11443,"vw":18.000214},{"c":17.985,"h":18,"l":17.985,"n":155,"o":18,"t":"2026-10-20T17:40:00Z","v":5086,"vw":17.995},{"c":17.995,"h":17.995,"l":17.99,"n":122,"o":17.99,"t":"2026-10-20T17:45:00Z","v":3842,"vw":17.993269},{"c":17.985,"h":18.005,"l":17.98,"n":177,"o":17.995,"t":"2026-10-20T17:50:00Z","v":9372,"vw":17.993917},{"c":17.955,"h":17.995,"l":17.945,"n":314,"o":17.99,"t":"2026-10-20T17:55:00Z","v":23083,"vw":17.973137},{"c":17.99,"h":17.995,"l":17.955,"n":254,"o":17.955,"t":"2026-10-20T18:00:00Z","v":18481,"vw":17.979712},{"c":17.995,"h":17.995,"l":17.975,"n":195,"o":17.995,"t":"2026-10-20T18:05:00Z","v":17660,"vw":17.987922},{"c":18.02,"h":18.035,"l":17.995,"n":190,"o":18,"t":"2026-10-20T18:10:00Z","v":14729,"vw":18.013632},{"c":18.04,"h":18.04,"l":18.015,"n":120,"o":18.015,"t":"2026-10-20T18:15:00Z","v":4780,"vw":18.027419},{"c":18.02,"h":18.035,"l":18.02,"n":97,"o":18.035,"t":"2026-10-20T18:20:00Z","v":3763,"vw":18.027824},{"c":18,"h":18.02,"l":18,"n":126,"o":18.02,"t":"2026-10-20T18:25:00Z","v":8577,"vw":18.009337},{"c":17.985,"h":18.01,"l":17.97,"n":208,"o":18.005,"t":"2026-10-20T18:30:00Z","v":12985,"vw":17.986755},{"c":17.96,"h":17.985,"l":17.955,"n":123,"o":17.98,"t":"2026-10-20T18:35:00Z","v":8091,"vw":17.966442},{"c":17.965,"h":17.965,"l":17.96,"n":95,"o":17.96,"t":"2026-10-20T18:40:00Z","v":3495,"vw":17.964079},{"c":17.965,"h":17.985,"l":17.965,"n":215,"o":17.965,"t":"2026-10-20T18:45:00Z","v":14170,"vw":17.974589},{"c":18.005,"h":18.005,"l":17.96,"n":251,"o":17.965,"t":"2026-10-20T18:50:00Z","v":17777,"vw":17.97871},{"c":18.015,"h":18.015,"l":18.005,"n":189,"o":18.01,"t":"2026-10-20T18:55:00Z","v":11686,"vw":18.009308},{"c":17.995,"h":18.015,"l":17.99,"n":211,"o":18.01,"t":"2026-10-20T19:00:00Z","v":28121,"vw":17.99589},{"c":17.985,"h":18.01,"l":17.985,"n":179,"o":17.995,"t":"2026-10-20T19:05:00Z","v":16459,"vw":17.995369},{"c":17.985,"h":17.985,"l":17.97,"n":214,"o":17.9839,"t":"2026-10-20T19:10:00Z","v":13136,"vw":17.978273},{"c":17.99,"h":17.99,"l":17.975,"n":227,"o":17.985,"t":"2026-10-20T19:15:00Z","v":17088,"vw":17.982176},{"c":17.99,"h":17.995,"l":17.98,"n":204,"o":17.995,"t":"2026-10-20T19:20:00Z","v":13301,"vw":17.988181},{"c":17.975,"h":18,"l":17.975,"n":278,"o":17.985,"t":"2026-10-20T19:25:00Z","v":18698,"vw":17.990077},{"c":17.965,"h":17.975,"l":17.955,"n":370,"o":17.975,"t":"2026-10-20T19:30:00Z","v":29272,"vw":17.965046},{"c":17.955,"h":17.975,"l":17.95,"n":228,"o":17.97,"t":"2026-10-20T19:35:00Z","v":17633,"vw":17.963406},{"c":18,"h":18,"l":17.955,"n":422,"o":17.96,"t":"2026-10-20T19:40:00Z","v":32974,"vw":17.97384},{"c":17.995,"h":18.01,"l":17.98,"n":341,"o":17.995,"t":"2026-10-20T19:45:00Z","v":26444,"vw":17.997012},{"c":17.96,"h":18.01,"l":17.955,"n":671,"o":17.99,"t":"2026-10-20T19:50:00Z","v":56729,"vw":17.989033},{"c":17.94,"h":17.96,"l":17.92,"n":2082,"o":17.95,"t":"2026-10-20T19:55:00Z","v":224850,"vw":17.934829},{"c":17.93,"h":17.93,"l":17.93,"n":37,"o":17.93,"t":"2026-10-20T20:00:00Z","v":451654,"vw":17.93},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-20T21:40:00Z","v":100,"vw":17.88},{"c":17.985,"h":18.06,"l":17.87,"n":84,"o":17.93,"t":"2026-10-21T13:30:00Z","v":14652,"vw":17.938427},{"c":17.98,"h":18.03,"l":17.97,"n":139,"o":17.985,"t":"2026-10-21T13:35:00Z","v":9655,"vw":17.992827},{"c":18.15,"h":18.16,"l":18.01,"n":214,"o":18.01,"t":"2026-10-21T13:40:00Z","v":14492,"vw":18.093271},{"c":18.12,"h":18.15,"l":18.07,"n":124,"o":18.14,"t":"2026-10-21T13:45:00Z","v":6684,"vw":18.11773},{"c":18.1,"h":18.125,"l":18.1,"n":76,"o":18.115,"t":"2026-10-21T13:50:00Z","v":4603,"vw":18.103835},{"c":18.08,"h":18.11,"l":18.07,"n":152,"o":18.11,"t":"2026-10-21T13:55:00Z","v":4826,"vw":18.08614},{"c":17.915,"h":18.08,"l":17.905,"n":258,"o":18.08,"t":"2026-10-21T14:00:00Z","v":28023,"vw":17.945314},{"c":17.91,"h":17.915,"l":17.84,"n":321,"o":17.915,"t":"2026-10-21T14:05:00Z","v":20808,"vw":17.869791},{"c":17.95,"h":17.95,"l":17.9,"n":236,"o":17.9,"t":"2026-10-21T14:10:00Z","v":19726,"vw":17.943813},{"c":17.94,"h":17.975,"l":17.94,"n":176,"o":17.96,"t":"2026-10-21T14:15:00Z","v":10047,"vw":17.962746},{"c":17.94,"h":17.96,"l":17.935,"n":230,"o":17.94,"t":"2026-10-21T14:20:00Z","v":10722,"vw":17.951671},{"c":17.93,"h":17.94,"l":17.925,"n":190,"o":17.94,"t":"2026-10-21T14:25:00Z","v":7800,"vw":17.934821},{"c":17.91,"h":17.965,"l":17.9,"n":400,"o":17.935,"t":"2026-10-21T14:30:00Z","v":42036,"vw":17.943226},{"c":17.955,"h":17.97,"l":17.91,"n":276,"o":17.91,"t":"2026-10-21T14:35:00Z","v":18060,"vw":17.944615},{"c":17.95,"h":17.995,"l":17.95,"n":298,"o":17.96,"t":"2026-10-21T14:40:00Z","v":25748,"vw":17.974438},{"c":17.97,"h":17.98,"l":17.955,"n":217,"o":17.955,"t":"2026-10-21T14:45:00Z","v":9514,"vw":17.972563},{"c":17.92,"h":17.975,"l":17.915,"n":255,"o":17.965,"t":"2026-10-21T14:50:00Z","v":13861,"vw":17.942634},{"c":17.925,"h":17.955,"l":17.92,"n":234,"o":17.92,"t":"2026-10-21T14:55:00Z","v":19018,"vw":17.941894},{"c":17.915,"h":17.925,"l":17.905,"n":236,"o":17.915,"t":"2026-10-21T15:00:00Z","v":8733,"vw":17.916411},{"c":17.895,"h":17.945,"l":17.895,"n":241,"o":17.92,"t":"2026-10-21T15:05:00Z","v":14441,"vw":17.911861},{"c":17.885,"h":17.905,"l":17.88,"n":338,"o":17.895,"t":"2026-10-21T15:10:00Z","v":25393,"vw":17.894769},{"c":17.905,"h":17.915,"l":17.875,"n":276,"o":17.88,"t":"2026-10-21T15:15:00Z","v":22267,"vw":17.901524},{"c":17.92,"h":17.92,"l":17.9,"n":295,"o":17.91,"t":"2026-10-21T15:20:00Z","v":24729,"vw":17.913553},{"c":17.945,"h":17.945,"l":17.91,"n":291,"o":17.915,"t":"2026-10-21T15:25:00Z","v":27952,"vw":17.924969},{"c":17.935,"h":17.955,"l":17.925,"n":228,"o":17.94,"t":"2026-10-21T15:30:00Z","v":14745,"vw":17.937814},{"c":17.9,"h":17.935,"l":17.9,"n":263,"o":17.935,"t":"2026-10-21T15:35:00Z","v":15679,"vw":17.919514},{"c":17.915,"h":17.92,"l":17.905,"n":300,"o":17.905,"t":"2026-10-21T15:40:00Z","v":15002,"vw":17.91466},{"c":17.875,"h":17.92,"l":17.875,"n":310,"o":17.92,"t":"2026-10-21T15:45:00Z","v":26654,"vw":17.905195},{"c":17.89,"h":17.895,"l":17.865,"n":165,"o":17.87,"t":"2026-10-21T15:50:00Z","v":7868,"vw":17.882132},{"c":17.905,"h":17.91,"l":17.89,"n":214,"o":17.9,"t":"2026-10-21T15:55:00Z","v":21416,"vw":17.902559},{"c":17.9,"h":17.92,"l":17.9,"n":248,"o":17.91,"t":"2026-10-21T16:00:00Z","v":28988,"vw":17.913647},{"c":17.915,"h":17.93,"l":17.895,"n":247,"o":17.895,"t":"2026-10-21T16:05:00Z","v":15364,"vw":17.910917},{"c":17.945,"h":17.96,"l":17.92,"n":190,"o":17.92,"t":"2026-10-21T16:10:00Z","v":9427,"vw":17.9399},{"c":17.935,"h":17.95,"l":17.93,"n":159,"o":17.945,"t":"2026-10-21T16:15:00Z","v":6688,"vw":17.940377},{"c":17.92,"h":17.94,"l":17.92,"n":246,"o":17.935,"t":"2026-10-21T16:20:00Z","v":9729,"vw":17.929434},{"c":17.93,"h":17.93,"l":17.92,"n":153,"o":17.92,"t":"2026-10-21T16:25:00Z","v":7471,"vw":17.925167},{"c":17.945,"h":17.96,"l":17.93,"n":172,"o":17.93,"t":"2026-10-21T16:30:00Z","v":7047,"vw":17.944988},{"c":17.955,"h":17.96,"l":17.925,"n":261,"o":17.94,"t":"2026-10-21T16:35:00Z","v":22042,"vw":17.937524},{"c":17.905,"h":17.955,"l":17.905,"n":363,"o":17.955,"t":"2026-10-21T16:40:00Z","v":23877,"vw":17.929115},{"c":17.905,"h":17.905,"l":17.88,"n":246,"o":17.9,"t":"2026-10-21T16:45:00Z","v":14332,"vw":17.894256},{"c":17.885,"h":17.905,"l":17.875,"n":296,"o":17.905,"t":"2026-10-21T16:50:00Z","v":11574,"vw":17.886004},{"c":17.91,"h":17.955,"l":17.8875,"n":427,"o":17.89,"t":"2026-10-21T16:55:00Z","v":32755,"vw":17.923741},{"c":17.885,"h":17.9,"l":17.875,"n":268,"o":17.9,"t":"2026-10-21T17:00:00Z","v":12526,"vw":17.888648},{"c":17.885,"h":17.8877,"l":17.865,"n":271,"o":17.885,"t":"2026-10-21T17:05:00Z","v":14098,"vw":17.876081},{"c":17.885,"h":17.905,"l":17.885,"n":241,"o":17.89,"t":"2026-10-21T17:10:00Z","v":10390,"vw":17.893867},{"c":17.895,"h":17.9,"l":17.88,"n":202,"o":17.885,"t":"2026-10-21T17:15:00Z","v":7111,"vw":17.888362},{"c":17.895,"h":17.9,"l":17.89,"n":223,"o":17.895,"t":"2026-10-21T17:20:00Z","v":6748,"vw":17.89424},{"c":17.9,"h":17.905,"l":17.885,"n":252,"o":17.895,"t":"2026-10-21T17:25:00Z","v":15143,"vw":17.895923},{"c":17.895,"h":17.91,"l":17.895,"n":256,"o":17.905,"t":"2026-10-21T17:30:00Z","v":8856,"vw":17.900687},{"c":17.9,"h":17.91,"l":17.895,"n":271,"o":17.895,"t":"2026-10-21T17:35:00Z","v":10858,"vw":17.901045},{"c":17.945,"h":17.95,"l":17.905,"n":401,"o":17.905,"t":"2026-10-21T17:40:00Z","v":30592,"vw":17.917129},{"c":17.925,"h":17.94,"l":17.91,"n":397,"o":17.94,"t":"2026-10-21T17:45:00Z","v":48222,"vw":17.917223},{"c":17.93,"h":17.935,"l":17.91,"n":410,"o":17.92,"t":"2026-10-21T17:50:00Z","v":28152,"vw":17.92234},{"c":17.915,"h":17.9225,"l":17.905,"n":258,"o":17.9225,"t":"2026-10-21T17:55:00Z","v":10317,"vw":17.910998},{"c":17.905,"h":17.915,"l":17.895,"n":280,"o":17.91,"t":"2026-10-21T18:00:00Z","v":13534,"vw":17.905023},{"c":17.925,"h":17.925,"l":17.905,"n":255,"o":17.905,"t":"2026-10-21T18:05:00Z","v":11443,"vw":17.918794},{"c":17.945,"h":17.945,"l":17.925,"n":418,"o":17.925,"t":"2026-10-21T18:10:00Z","v":34471,"vw":17.932237},{"c":17.945,"h":17.945,"l":17.94,"n":186,"o":17.945,"t":"2026-10-21T18:15:00Z","v":10296,"vw":17.944422},{"c":17.94,"h":17.945,"l":17.93,"n":280,"o":17.94,"t":"2026-10-21T18:20:00Z","v":13847,"vw":17.939581},{"c":17.93,"h":17.945,"l":17.925,"n":327,"o":17.94,"t":"2026-10-21T18:25:00Z","v":17878,"vw":17.934416},{"c":17.935,"h":17.94,"l":17.93,"n":233,"o":17.935,"t":"2026-10-21T18:30:00Z","v":17949,"vw":17.936713},{"c":17.925,"h":17.935,"l":17.92,"n":223,"o":17.935,"t":"2026-10-21T18:35:00Z","v":17235,"vw":17.93118},{"c":17.915,"h":17.92,"l":17.885,"n":448,"o":17.92,"t":"2026-10-21T18:40:00Z","v":40433,"vw":17.903499},{"c":17.905,"h":17.925,"l":17.9,"n":348,"o":17.915,"t":"2026-10-21T18:45:00Z","v":35123,"vw":17.906912},{"c":17.895,"h":17.91,"l":17.89,"n":340,"o":17.905,"t":"2026-10-21T18:50:00Z","v":20109,"vw":17.900675},{"c":17.865,"h":17.895,"l":17.845,"n":316,"o":17.895,"t":"2026-10-21T18:55:00Z","v":20710,"vw":17.865065},{"c":17.81,"h":17.86,"l":17.795,"n":405,"o":17.86,"t":"2026-10-21T19:00:00Z","v":24971,"vw":17.819356},{"c":17.805,"h":17.815,"l":17.785,"n":322,"o":17.815,"t":"2026-10-21T19:05:00Z","v":18566,"vw":17.802432},{"c":17.825,"h":17.825,"l":17.78,"n":325,"o":17.8,"t":"2026-10-21T19:10:00Z","v":18944,"vw":17.798377},{"c":17.865,"h":17.865,"l":17.825,"n":355,"o":17.825,"t":"2026-10-21T19:15:00Z","v":19841,"vw":17.851474},{"c":17.855,"h":17.875,"l":17.85,"n":426,"o":17.86,"t":"2026-10-21T19:20:00Z","v":37579,"vw":17.864201},{"c":17.895,"h":17.895,"l":17.855,"n":473,"o":17.855,"t":"2026-10-21T19:25:00Z","v":35109,"vw":17.877131},{"c":17.875,"h":17.895,"l":17.87,"n":354,"o":17.895,"t":"2026-10-21T19:30:00Z","v":21623,"vw":17.883244},{"c":17.835,"h":17.875,"l":17.805,"n":899,"o":17.875,"t":"2026-10-21T19:35:00Z","v":91225,"vw":17.834273},{"c":17.825,"h":17.835,"l":17.82,"n":658,"o":17.835,"t":"2026-10-21T19:40:00Z","v":56003,"vw":17.827934},{"c":17.815,"h":17.835,"l":17.8,"n":1024,"o":17.82,"t":"2026-10-21T19:45:00Z","v":91766,"vw":17.818983},{"c":17.8,"h":17.85,"l":17.78,"n":1519,"o":17.815,"t":"2026-10-21T19:50:00Z","v":159033,"vw":17.814666},{"c":17.77,"h":17.8,"l":17.75,"n":2902,"o":17.795,"t":"2026-10-21T19:55:00Z","v":323074,"vw":17.773879},{"c":17.77,"h":17.77,"l":17.77,"n":43,"o":17.77,"t":"2026-10-21T20:00:00Z","v":663834,"vw":17.77},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.48},{"c":17.47,"h":17.4705,"l":17.47,"n":2,"o":17.4705,"t":"2026-10-22T08:25:00Z","v":200,"vw":17.47025},{"c":17.79,"h":17.8,"l":17.51,"n":75,"o":17.65,"t":"2026-10-22T13:30:00Z","v":20931,"vw":17.669316},{"c":17.97,"h":17.97,"l":17.81,"n":79,"o":17.81,"t":"2026-10-22T13:35:00Z","v":6275,"vw":17.869434},{"c":17.915,"h":18,"l":17.915,"n":77,"o":17.98,"t":"2026-10-22T13:40:00Z","v":6163,"vw":17.94062},{"c":17.905,"h":17.95,"l":17.87,"n":231,"o":17.9,"t":"2026-10-22T13:45:00Z","v":18264,"vw":17.905996},{"c":17.89,"h":17.93,"l":17.875,"n":96,"o":17.93,"t":"2026-10-22T13:50:00Z","v":5530,"vw":17.906627},{"c":17.895,"h":17.895,"l":17.86,"n":92,"o":17.89,"t":"2026-10-22T13:55:00Z","v":4975,"vw":17.877226},{"c":17.9,"h":17.96,"l":17.9,"n":235,"o":17.9,"t":"2026-10-22T14:00:00Z","v":25135,"vw":17.930161},{"c":17.83,"h":17.89,"l":17.83,"n":398,"o":17.89,"t":"2026-10-22T14:05:00Z","v":33226,"vw":17.877528},{"c":17.855,"h":17.87,"l":17.82,"n":176,"o":17.825,"t":"2026-10-22T14:10:00Z","v":9723,"vw":17.841897},{"c":17.85,"h":17.875,"l":17.85,"n":161,"o":17.85,"t":"2026-10-22T14:15:00Z","v":8395,"vw":17.863764},{"c":17.84,"h":17.85,"l":17.815,"n":207,"o":17.835,"t":"2026-10-22T14:20:00Z","v":42810,"vw":17.838293},{"c":17.74,"h":17.84,"l":17.74,"n":228,"o":17.84,"t":"2026-10-22T14:25:00Z","v":14247,"vw":17.77667},{"c":17.76,"h":17.78,"l":17.75,"n":204,"o":17.76,"t":"2026-10-22T14:30:00Z","v":10055,"vw":17.763},{"c":17.8,"h":17.81,"l":17.76,"n":140,"o":17.77,"t":"2026-10-22T14:35:00Z","v":6884,"vw":17.794654},{"c":17.83,"h":17.85,"l":17.82,"n":128,"o":17.82,"t":"2026-10-22T14:40:00Z","v":6125,"vw":17.829534},{"c":17.84,"h":17.85,"l":17.815,"n":153,"o":17.83,"t":"2026-10-22T14:45:00Z","v":5990,"vw":17.826906},{"c":17.89,"h":17.89,"l":17.85,"n":163,"o":17.85,"t":"2026-10-22T14:50:00Z","v":6282,"vw":17.863856},{"c":17.89,"h":17.89,"l":17.875,"n":185,"o":17.89,"t":"2026-10-22T14:55:00Z","v":8533,"vw":17.886143},{"c":17.88,"h":17.9,"l":17.875,"n":150,"o":17.89,"t":"2026-10-22T15:00:00Z","v":5750,"vw":17.88972},{"c":17.84,"h":17.88,"l":17.84,"n":204,"o":17.875,"t":"2026-10-22T15:05:00Z","v":9523,"vw":17.860347},{"c":17.86,"h":17.8625,"l":17.84,"n":193,"o":17.845,"t":"2026-10-22T15:10:00Z","v":9180,"vw":17.856506},{"c":17.91,"h":17.91,"l":17.86,"n":209,"o":17.86,"t":"2026-10-22T15:15:00Z","v":7721,"vw":17.897585},{"c":17.925,"h":17.94,"l":17.905,"n":214,"o":17.915,"t":"2026-10-22T15:20:00Z","v":11170,"vw":17.922458},{"c":17.9,"h":17.92,"l":17.9,"n":184,"o":17.92,"t":"2026-10-22T15:25:00Z","v":8435,"vw":17.909892},{"c":17.895,"h":17.9,"l":17.895,"n":130,"o":17.9,"t":"2026-10-22T15:30:00Z","v":3990,"vw":17.89762},{"c":17.885,"h":17.91,"l":17.885,"n":165,"o":17.9,"t":"2026-10-22T15:35:00Z","v":6631,"vw":17.896353},{"c":17.88,"h":17.905,"l":17.88,"n":258,"o":17.895,"t":"2026-10-22T15:40:00Z","v":14526,"vw":17.893428},{"c":17.85,"h":17.88,"l":17.845,"n":175,"o":17.88,"t":"2026-10-22T15:45:00Z","v":5410,"vw":17.864772},{"c":17.855,"h":17.87,"l":17.84,"n":228,"o":17.85,"t":"2026-10-22T15:50:00Z","v":11549,"vw":17.852149},{"c":17.87,"h":17.88,"l":17.855,"n":160,"o":17.855,"t":"2026-10-22T15:55:00Z","v":5346,"vw":17.865958},{"c":17.89,"h":17.915,"l":17.88,"n":197,"o":17.88,"t":"2026-10-22T16:00:00Z","v":38032,"vw":17.897447},{"c":17.96,"h":17.96,"l":17.89,"n":171,"o":17.89,"t":"2026-10-22T16:05:00Z","v":14038,"vw":17.910268},{"c":17.92,"h":17.94,"l":17.91,"n":156,"o":17.94,"t":"2026-10-22T16:10:00Z","v":5729,"vw":17.928378},{"c":17.92,"h":17.93,"l":17.92,"n":135,"o":17.92,"t":"2026-10-22T16:15:00Z","v":4230,"vw":17.921369},{"c":17.925,"h":17.925,"l":17.915,"n":213,"o":17.92,"t":"2026-10-22T16:20:00Z","v":19940,"vw":17.922949},{"c":17.985,"h":17.985,"l":17.92,"n":342,"o":17.925,"t":"2026-10-22T16:25:00Z","v":30160,"vw":17.958249},{"c":17.95,"h":17.9899,"l":17.95,"n":189,"o":17.985,"t":"2026-10-22T16:30:00Z","v":9207,"vw":17.972991},{"c":17.79,"h":17.94,"l":17.78,"n":349,"o":17.94,"t":"2026-10-22T16:35:00Z","v":30140,"vw":17.830237},{"c":17.785,"h":17.795,"l":17.75,"n":253,"o":17.795,"t":"2026-10-22T16:40:00Z","v":18724,"vw":17.774103},{"c":17.79,"h":17.79,"l":17.74,"n":328,"o":17.785,"t":"2026-10-22T16:45:00Z","v":28257,"vw":17.762462},{"c":17.92,"h":17.93,"l":17.77,"n":275,"o":17.79,"t":"2026-10-22T16:50:00Z","v":22790,"vw":17.827026},{"c":17.91,"h":17.92,"l":17.89,"n":322,"o":17.92,"t":"2026-10-22T16:55:00Z","v":21114,"vw":17.908676},{"c":17.85,"h":17.89,"l":17.84,"n":258,"o":17.89,"t":"2026-10-22T17:00:00Z","v":15281,"vw":17.857095},{"c":17.805,"h":17.845,"l":17.805,"n":146,"o":17.845,"t":"2026-10-22T17:05:00Z","v":6745,"vw":17.82693},{"c":17.84,"h":17.845,"l":17.81,"n":240,"o":17.815,"t":"2026-10-22T17:10:00Z","v":14614,"vw":17.832055},{"c":17.85,"h":17.85,"l":17.825,"n":268,"o":17.84,"t":"2026-10-22T17:15:00Z","v":16733,"vw":17.836445},{"c":17.82,"h":17.855,"l":17.79,"n":380,"o":17.855,"t":"2026-10-22T17:20:00Z","v":36442,"vw":17.804665},{"c":17.84,"h":17.84,"l":17.82,"n":185,"o":17.82,"t":"2026-10-22T17:25:00Z","v":9697,"vw":17.829568},{"c":17.87,"h":17.875,"l":17.84,"n":191,"o":17.84,"t":"2026-10-22T17:30:00Z","v":14329,"vw":17.865336},{"c":17.84,"h":17.875,"l":17.84,"n":174,"o":17.875,"t":"2026-10-22T17:35:00Z","v":9063,"vw":17.863732},{"c":17.865,"h":17.87,"l":17.84,"n":224,"o":17.855,"t":"2026-10-22T17:40:00Z","v":11698,"vw":17.85983},{"c":17.85,"h":17.87,"l":17.85,"n":158,"o":17.865,"t":"2026-10-22T17:45:00Z","v":5426,"vw":17.861683},{"c":17.87,"h":17.875,"l":17.85,"n":236,"o":17.855,"t":"2026-10-22T17:50:00Z","v":19197,"vw":17.858509},{"c":17.86,"h":17.885,"l":17.86,"n":197,"o":17.875,"t":"2026-10-22T17:55:00Z","v":12791,"vw":17.87978},{"c":17.865,"h":17.9,"l":17.86,"n":345,"o":17.865,"t":"2026-10-22T18:00:00Z","v":30064,"vw":17.883415},{"c":17.905,"h":17.91,"l":17.865,"n":257,"o":17.865,"t":"2026-10-22T18:05:00Z","v":22678,"vw":17.89154},{"c":17.905,"h":17.925,"l":17.905,"n":249,"o":17.905,"t":"2026-10-22T18:10:00Z","v":22501,"vw":17.918137},{"c":17.935,"h":17.935,"l":17.9,"n":258,"o":17.905,"t":"2026-10-22T18:15:00Z","v":19473,"vw":17.92062},{"c":17.94,"h":17.95,"l":17.925,"n":281,"o":17.935,"t":"2026-10-22T18:20:00Z","v":20785,"vw":17.93585},{"c":17.95,"h":17.95,"l":17.93,"n":212,"o":17.95,"t":"2026-10-22T18:25:00Z","v":15699,"vw":17.94377},{"c":17.955,"h":17.96,"l":17.935,"n":217,"o":17.95,"t":"2026-10-22T18:30:00Z","v":13121,"vw":17.947463},{"c":17.945,"h":17.96,"l":17.93,"n":376,"o":17.955,"t":"2026-10-22T18:35:00Z","v":33563,"vw":17.949103},{"c":17.925,"h":17.945,"l":17.925,"n":248,"o":17.945,"t":"2026-10-22T18:40:00Z","v":19072,"vw":17.932308},{"c":17.935,"h":17.95,"l":17.925,"n":238,"o":17.93,"t":"2026-10-22T18:45:00Z","v":19055,"vw":17.936256},{"c":17.915,"h":17.955,"l":17.91,"n":244,"o":17.935,"t":"2026-10-22T18:50:00Z","v":17701,"vw":17.936813},{"c":17.935,"h":17.94,"l":17.915,"n":212,"o":17.915,"t":"2026-10-22T18:55:00Z","v":18193,"vw":17.927419},{"c":17.875,"h":17.935,"l":17.865,"n":428,"o":17.935,"t":"2026-10-22T19:00:00Z","v":47803,"vw":17.904008},{"c":17.905,"h":17.915,"l":17.875,"n":314,"o":17.875,"t":"2026-10-22T19:05:00Z","v":26397,"vw":17.895134},{"c":17.885,"h":17.905,"l":17.885,"n":265,"o":17.905,"t":"2026-10-22T19:10:00Z","v":20288,"vw":17.893363},{"c":17.89,"h":17.9,"l":17.87,"n":343,"o":17.88,"t":"2026-10-22T19:15:00Z","v":32058,"vw":17.885342},{"c":17.895,"h":17.9,"l":17.885,"n":364,"o":17.89,"t":"2026-10-22T19:20:00Z","v":26757,"vw":17.891754},{"c":17.92,"h":17.92,"l":17.88,"n":435,"o":17.895,"t":"2026-10-22T19:25:00Z","v":34459,"vw":17.896824},{"c":17.945,"h":17.965,"l":17.915,"n":472,"o":17.915,"t":"2026-10-22T19:30:00Z","v":43779,"vw":17.94164},{"c":17.975,"h":17.975,"l":17.95,"n":382,"o":17.95,"t":"2026-10-22T19:35:00Z","v":32578,"vw":17.962754},{"c":17.98,"h":18.04,"l":17.975,"n":562,"o":17.975,"t":"2026-10-22T19:40:00Z","v":53252,"vw":18.004379},{"c":18.03,"h":18.03,"l":17.985,"n":689,"o":17.985,"t":"2026-10-22T19:45:00Z","v":73674,"vw":18.007958},{"c":18.06,"h":18.085,"l":18.025,"n":1207,"o":18.03,"t":"2026-10-22T19:50:00Z","v":125348,"vw":18.058916},{"c":18.13,"h":18.15,"l":18.06,"n":3141,"o":18.06,"t":"2026-10-22T19:55:00Z","v":374865,"vw":18.120774},{"c":18.13,"h":18.13,"l":18.13,"n":18,"o":18.13,"t":"2026-10-22T20:00:00Z","v":892055,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T20:30:00Z","v":286,"vw":18.13}],"history":[{"c":15.62,"h":16.18,"l":15.55,"n":7827,"o":15.92,"t":"2024-10-21T04:00:00Z","v":626319,"vw":15.697903},{"c":15.48,"h":15.64,"l":15.38,"n":9526,"o":15.52,"t":"2024-10-22T04:00:00Z","v":551155,"vw":15.468985},{"c":15.5,"h":15.675,"l":15.425,"n":10555,"o":15.49,"t":"2024-10-23T04:00:00Z","v":812644,"vw":15.528312},{"c":15.46,"h":15.68,"l":15.45,"n":9314,"o":15.56,"t":"2024-10-24T04:00:00Z","v":596802,"vw":15.517583},{"c":15.39,"h":15.59,"l":15.31,"n":9048,"o":15.5,"t":"2024-10-25T04:00:00Z","v":449483,"vw":15.404742},{"c":15.83,"h":15.88,"l":15.47,"n":9584,"o":15.5,"t":"2024-10-28T04:00:00Z","v":702001,"vw":15.802378},{"c":15.92,"h":16.01,"l":15.635,"n":10687,"o":15.71,"t":"2024-10-29T04:00:00Z","v":664899,"vw":15.917088},{"c":15.83,"h":16.01,"l":15.67,"n":9516,"o":15.82,"t":"2024-10-30T04:00:00Z","v":659810,"vw":15.866744},{"c":15.67,"h":15.82,"l":15.6507,"n":8760,"o":15.82,"t":"2024-10-31T04:00:00Z","v":644235,"vw":15.711595},{"c":15.86,"h":16.01,"l":15.775,"n":16750,"o":15.8,"t":"2024-11-01T04:00:00Z","v":1352193,"vw":15.886417},{"c":15.8,"h":16.005,"l":15.68,"n":17086,"o":15.81,"t":"2024-11-04T05:00:00Z","v":1299182,"vw":15.859766},{"c":15.42,"h":15.5,"l":14.22,"n":19213,"o":15.32,"t":"2024-11-05T05:00:00Z","v":1744281,"vw":15.151664},{"c":16.11,"h":16.24,"l":15.54,"n":17331,"o":15.98,"t":"2024-11-06T05:00:00Z","v":1429448,"vw":15.968289},{"c":15.83,"h":16.12,"l":15.491,"n":17617,"o":16.03,"t":"2024-11-07T05:00:00Z","v":1349204,"vw":15.789773},{"c":16.09,"h":16.155,"l":15.81,"n":17402,"o":15.82,"t":"2024-11-08T05:00:00Z","v":1144530,"vw":16.036464},{"c":15.92,"h":16.445,"l":15.87,"n":11679,"o":16.1,"t":"2024-11-11T05:00:00Z","v":829124,"vw":16.015106},{"c":15.54,"h":16.14,"l":15.5,"n":10051,"o":16,"t":"2024-11-12T05:00:00Z","v":604238,"vw":15.64466},{"c":15.32,"h":15.56,"l":15.265,"n":9604,"o":15.27,"t":"2024-11-13T05:00:00Z","v":707926,"vw":15.396985},{"c":14.99,"h":15.33,"l":14.94,"n":10602,"o":15.25,"t":"2024-11-14T05:00:00Z","v":700939,"vw":15.112535},{"c":14.31,"h":15.145,"l":14.29,"n":12160,"o":15.02,"t":"2024-11-15T05:00:00Z","v":1753055,"vw":14.468389},{"c":13.88,"h":14.38,"l":13.85,"n":20734,"o":14.12,"t":"2024-11-18T05:00:00Z","v":2081178,"vw":14.087092},{"c":13.61,"h":14.07,"l":13.59,"n":11869,"o":13.87,"t":"2024-11-19T05:00:00Z","v":1113664,"vw":13.778281},{"c":13.21,"h":13.475,"l":12.63,"n":21343,"o":13.45,"t":"2024-11-20T05:00:00Z","v":2518137,"vw":13.034115},{"c":12.41,"h":13.12,"l":12.3075,"n":21453,"o":13.06,"t":"2024-11-21T05:00:00Z","v":3113649,"vw":12.499683},{"c":12.82,"h":12.97,"l":12.4,"n":23114,"o":12.4,"t":"2024-11-22T05:00:00Z","v":4169539,"vw":12.777794},{"c":13.3,"h":13.84,"l":12.94,"n":23882,"o":12.94,"t":"2024-11-25T05:00:00Z","v":4149186,"vw":13.390108},{"c":12.95,"h":13.32,"l":12.715,"n":19148,"o":13.23,"t":"2024-11-26T05:00:00Z","v":2231526,"vw":12.923576},{"c":13.1,"h":13.2,"l":12.95,"n":11881,"o":13.04,"t":"2024-11-27T05:00:00Z","v":1179236,"vw":13.092746},{"c":13.17,"h":13.39,"l":13.02,"n":5653,"o":13.39,"t":"2024-11-29T05:00:00Z","v":619727,"vw":13.166877},{"c":13.25,"h":13.34,"l":13.05,"n":14923,"o":13.07,"t":"2024-12-02T05:00:00Z","v":2028096,"vw":13.246864},{"c":12.83,"h":13.275,"l":12.655,"n":12295,"o":13.21,"t":"2024-12-03T05:00:00Z","v":1437671,"vw":12.868166},{"c":13.28,"h":13.29,"l":12.6,"n":18552,"o":12.8,"t":"2024-12-04T05:00:00Z","v":2511162,"vw":13.144546},{"c":12.975,"h":13.24,"l":12.9,"n":12557,"o":13.22,"t":"2024-12-05T05:00:00Z","v":931682,"vw":13.009822},{"c":13.13,"h":13.24,"l":12.95,"n":11405,"o":12.98,"t":"2024-12-06T05:00:00Z","v":988391,"vw":13.10701},{"c":13.3,"h":13.52,"l":13.12,"n":13953,"o":13.2,"t":"2024-12-09T05:00:00Z","v":1033506,"vw":13.373691},{"c":13.2,"h":13.38,"l":13.09,"n":12208,"o":13.28,"t":"2024-12-10T05:00:00Z","v":1134325,"vw":13.226459},{"c":13.26,"h":13.4,"l":13.03,"n":9465,"o":13.25,"t":"2024-12-11T05:00:00Z","v":870399,"vw":13.269019},{"c":13.4,"h":13.57,"l":13.08,"n":11580,"o":13.21,"t":"2024-12-12T05:00:00Z","v":882146,"vw":13.403207},{"c":13.15,"h":13.51,"l":13.06,"n":10715,"o":13.29,"t":"2024-12-13T05:00:00Z","v":811641,"vw":13.187852},{"c":12.99,"h":13.36,"l":12.9,"n":12378,"o":13.14,"t":"2024-12-16T05:00:00Z","v":1182785,"vw":13.063888},{"c":13.08,"h":13.51,"l":12.94,"n":12103,"o":12.94,"t":"2024-12-17T05:00:00Z","v":1360639,"vw":13.204862},{"c":13.2,"h":13.43,"l":13.02,"n":19768,"o":13.13,"t":"2024-12-18T05:00:00Z","v":1674765,"vw":13.258768},{"c":13.27,"h":13.41,"l":13.04,"n":11963,"o":13.2,"t":"2024-12-19T05:00:00Z","v":1078453,"vw":13.221256},{"c":13.24,"h":13.66,"l":13.24,"n":16373,"o":13.27,"t":"2024-12-20T05:00:00Z","v":3232138,"vw":13.327508},{"c":13.33,"h":13.36,"l":12.9,"n":10714,"o":13.22,"t":"2024-12-23T05:00:00Z","v":949218,"vw":13.17498},{"c":13.55,"h":13.65,"l":13.345,"n":6200,"o":13.4,"t":"2024-12-24T05:00:00Z","v":497699,"vw":13.569761},{"c":13.51,"h":13.62,"l":13.39,"n":8817,"o":13.39,"t":"2024-12-26T05:00:00Z","v":657033,"vw":13.539785},{"c":13.48,"h":13.65,"l":13.405,"n":9355,"o":13.49,"t":"2024-12-27T05:00:00Z","v":694536,"vw":13.490905},{"c":13.36,"h":13.56,"l":13.1,"n":10149,"o":13.43,"t":"2024-12-30T05:00:00Z","v":873018,"vw":13.352303},{"c":13.68,"h":13.75,"l":13.37,"n":9496,"o":13.4,"t":"2024-12-31T05:00:00Z","v":767120,"vw":13.621572},{"c":13.62,"h":13.92,"l":13.53,"n":9173,"o":13.73,"t":"2025-01-02T05:00:00Z","v":648956,"vw":13.68133},{"c":13.63,"h":13.74,"l":13.4,"n":10054,"o":13.68,"t":"2025-01-03T05:00:00Z","v":728318,"vw":13.613678},{"c":13.44,"h":13.72,"l":13.345,"n":8804,"o":13.59,"t":"2025-01-06T05:00:00Z","v":716743,"vw":13.508871},{"c":13.49,"h":13.72,"l":13.35,"n":10590,"o":13.51,"t":"2025-01-07T05:00:00Z","v":712795,"vw":13.46747},{"c":13.39,"h":13.5,"l":13.13,"n":10520,"o":13.43,"t":"2025-01-08T05:00:00Z","v":1000428,"vw":13.335938},{"c":13.11,"h":13.355,"l":12.955,"n":9612,"o":13.26,"t":"2025-01-10T05:00:00Z","v":790678,"vw":13.101363},{"c":13.09,"h":13.425,"l":12.775,"n":12261,"o":13.05,"t":"2025-01-13T05:00:00Z","v":753749,"vw":13.013262},{"c":12.76,"h":13.11,"l":12.625,"n":17258,"o":13.03,"t":"2025-01-14T05:00:00Z","v":1059647,"vw":12.800965},{"c":12.56,"h":13.06,"l":12.44,"n":17844,"o":12.87,"t":"2025-01-15T05:00:00Z","v":1453222,"vw":12.614061},{"c":12.69,"h":12.71,"l":12.235,"n":14385,"o":12.51,"t":"2025-01-16T05:00:00Z","v":1118827,"vw":12.575235},{"c":12.98,"h":13.01,"l":12.59,"n":12848,"o":12.64,"t":"2025-01-17T05:00:00Z","v":1032485,"vw":12.921222},{"c":13.31,"h":13.52,"l":13.11,"n":13766,"o":13.11,"t":"2025-01-21T05:00:00Z","v":876059,"vw":13.29145},{"c":13.6,"h":13.68,"l":13.19,"n":11315,"o":13.3,"t":"2025-01-22T05:00:00Z","v":950913,"vw":13.58669},{"c":13.69,"h":13.7,"l":13.11,"n":12298,"o":13.56,"t":"2025-01-23T05:00:00Z","v":915080,"vw":13.524161},{"c":13.65,"h":13.79,"l":13.41,"n":9563,"o":13.68,"t":"2025-01-24T05:00:00Z","v":1017860,"vw":13.659917},{"c":13.95,"h":13.97,"l":13.56,"n":15711,"o":13.69,"t":"2025-01-27T05:00:00Z","v":1184887,"vw":13.881793},{"c":13.75,"h":14,"l":13.71,"n":10178,"o":13.98,"t":"2025-01-28T05:00:00Z","v":667434,"vw":13.838279},{"c":13.68,"h":13.86,"l":13.53,"n":8809,"o":13.75,"t":"2025-01-29T05:00:00Z","v":608236,"vw":13.706686},{"c":13.95,"h":13.96,"l":13.73,"n":10724,"o":13.8,"t":"2025-01-30T05:00:00Z","v":911742,"vw":13.887138},{"c":13.71,"h":14,"l":13.71,"n":12513,"o":14,"t":"2025-01-31T05:00:00Z","v":800531,"vw":13.828512},{"c":13.71,"h":13.8,"l":13.3605,"n":12817,"o":13.48,"t":"2025-02-03T05:00:00Z","v":990645,"vw":13.683059},{"c":13.81,"h":13.905,"l":13.62,"n":9000,"o":13.74,"t":"2025-02-04T05:00:00Z","v":706692,"vw":13.774657},{"c":13.84,"h":13.97,"l":13.775,"n":8100,"o":13.88,"t":"2025-02-05T05:00:00Z","v":719108,"vw":13.854414},{"c":13.8,"h":13.94,"l":13.77,"n":9040,"o":13.9,"t":"2025-02-06T05:00:00Z","v":797224,"vw":13.846016},{"c":13.64,"h":13.88,"l":13.47,"n":9606,"o":13.77,"t":"2025-02-07T05:00:00Z","v":729902,"vw":13.67123},{"c":13.87,"h":13.89,"l":13.53,"n":10845,"o":13.69,"t":"2025-02-10T05:00:00Z","v":847728,"vw":13.810667},{"c":13.69,"h":13.93,"l":13.525,"n":12483,"o":13.74,"t":"2025-02-11T05:00:00Z","v":853762,"vw":13.698075},{"c":13.39,"h":13.71,"l":13.37,"n":8538,"o":13.58,"t":"2025-02-12T05:00:00Z","v":500184,"vw":13.447143},{"c":13.43,"h":13.51,"l":13.295,"n":9025,"o":13.48,"t":"2025-02-13T05:00:00Z","v":569642,"vw":13.409815},{"c":13.48,"h":13.705,"l":13.435,"n":7716,"o":13.49,"t":"2025-02-14T05:00:00Z","v":520854,"vw":13.5145},{"c":13.5,"h":13.74,"l":13.37,"n":17997,"o":13.54,"t":"2025-02-18T05:00:00Z","v":2016563,"vw":13.513161},{"c":13.63,"h":13.65,"l":13.32,"n":11033,"o":13.32,"t":"2025-02-19T05:00:00Z","v":705666,"vw":13.56414},{"c":13.52,"h":13.74,"l":13.46,"n":10874,"o":13.65,"t":"2025-02-20T05:00:00Z","v":766574,"vw":13.568959},{"c":13.52,"h":13.69,"l":13.46,"n":13156,"o":13.52,"t":"2025-02-21T05:00:00Z","v":864109,"vw":13.544956},{"c":13.465,"h":13.65,"l":13.27,"n":15659,"o":13.53,"t":"2025-02-24T05:00:00Z","v":1226944,"vw":13.488136},{"c":13.73,"h":13.75,"l":13.33,"n":11852,"o":13.5,"t":"2025-02-25T05:00:00Z","v":824749,"vw":13.598798},{"c":13.64,"h":13.96,"l":13.28,"n":15806,"o":13.73,"t":"2025-02-26T05:00:00Z","v":1607142,"vw":13.720691},{"c":12.28,"h":13.71,"l":12.111,"n":31843,"o":13.71,"t":"2025-02-27T05:00:00Z","v":3153775,"vw":12.477287},{"c":12.47,"h":12.66,"l":11.9,"n":18946,"o":12.3,"t":"2025-02-28T05:00:00Z","v":1816518,"vw":12.36521},{"c":11.68,"h":12.4,"l":11.6,"n":23947,"o":12.38,"t":"2025-03-03T05:00:00Z","v":2441496,"vw":11.96013},{"c":11.47,"h":11.76,"l":11.36,"n":22107,"o":11.53,"t":"2025-03-04T05:00:00Z","v":1780128,"vw":11.548892},{"c":11.82,"h":11.84,"l":11.46,"n":14387,"o":11.52,"t":"2025-03-05T05:00:00Z","v":1119049,"vw":11.754715},{"c":12.04,"h":12.16,"l":11.72,"n":14177,"o":11.74,"t":"2025-03-06T05:00:00Z","v":950544,"vw":12.014794},{"c":12.16,"h":12.25,"l":11.79,"n":15676,"o":11.99,"t":"2025-03-07T05:00:00Z","v":1387673,"vw":12.143377},{"c":11.81,"h":12.2,"l":11.7501,"n":17722,"o":12.07,"t":"2025-03-10T04:00:00Z","v":1286146,"vw":11.9102},{"c":11.38,"h":11.96,"l":11.32,"n":15283,"o":11.8,"t":"2025-03-11T04:00:00Z","v":1397041,"vw":11.452256},{"c":11.28,"h":11.44,"l":11.055,"n":16335,"o":11.36,"t":"2025-03-12T04:00:00Z","v":1489198,"vw":11.231916},{"c":11.36,"h":11.515,"l":11.26,"n":21200,"o":11.29,"t":"2025-03-13T04:00:00Z","v":1585794,"vw":11.382196},{"c":11.59,"h":11.66,"l":11.32,"n":15685,"o":11.44,"t":"2025-03-14T04:00:00Z","v":1318743,"vw":11.565962},{"c":11.93,"h":12.03,"l":11.61,"n":10560,"o":11.61,"t":"2025-03-17T04:00:00Z","v":894328,"vw":11.927266},{"c":11.99,"h":12.02,"l":11.785,"n":11418,"o":11.82,"t":"2025-03-18T04:00:00Z","v":992380,"vw":11.948658},{"c":12.24,"h":12.36,"l":12.04,"n":14883,"o":12.04,"t":"2025-03-19T04:00:00Z","v":943168,"vw":12.237969},{"c":11.97,"h":12.26,"l":11.84,"n":15818,"o":12.17,"t":"2025-03-20T04:00:00Z","v":1331556,"vw":12.008982},{"c":11.9,"h":12.01,"l":11.61,"n":13650,"o":11.61,"t":"2025-03-21T04:00:00Z","v":1623348,"vw":11.888537},{"c":12.21,"h":12.38,"l":11.845,"n":17862,"o":12.02,"t":"2025-03-24T04:00:00Z","v":1283853,"vw":12.23791},{"c":11.93,"h":12.95,"l":11.85,"n":14571,"o":12.25,"t":"2025-03-25T04:00:00Z","v":1242862,"vw":12.056051},{"c":11.69,"h":12.05,"l":11.62,"n":11382,"o":11.95,"t":"2025-03-26T04:00:00Z","v":751476,"vw":11.74777},{"c":11.8,"h":11.905,"l":11.64,"n":12865,"o":11.71,"t":"2025-03-27T04:00:00Z","v":1117605,"vw":11.812739},{"c":11.77,"h":11.805,"l":11.585,"n":11108,"o":11.73,"t":"2025-03-28T04:00:00Z","v":863596,"vw":11.71997},{"c":11.66,"h":11.79,"l":11.455,"n":11626,"o":11.65,"t":"2025-03-31T04:00:00Z","v":961045,"vw":11.648059},{"c":11.13,"h":11.69,"l":11,"n":19048,"o":11.6,"t":"2025-04-01T04:00:00Z","v":3689126,"vw":11.161341},{"c":11.5,"h":11.525,"l":10.95,"n":11956,"o":11.03,"t":"2025-04-02T04:00:00Z","v":1128095,"vw":11.371863},{"c":10.73,"h":11.34,"l":10.71,"n":12582,"o":11.23,"t":"2025-04-03T04:00:00Z","v":944026,"vw":10.839861},{"c":10.34,"h":10.49,"l":10.05,"n":24326,"o":10.44,"t":"2025-04-04T04:00:00Z","v":1964734,"vw":10.279432},{"c":10.23,"h":10.57,"l":9.77,"n":24241,"o":10.06,"t":"2025-04-07T04:00:00Z","v":2266904,"vw":10.141303},{"c":9.8,"h":10.66,"l":9.61,"n":22619,"o":10.62,"t":"2025-04-08T04:00:00Z","v":1977756,"vw":9.97407},{"c":11.32,"h":11.435,"l":9.53,"n":25547,"o":9.61,"t":"2025-04-09T04:00:00Z","v":2108260,"vw":10.814877},{"c":10.6,"h":11.24,"l":10.35,"n":16325,"o":11.07,"t":"2025-04-10T04:00:00Z","v":1516670,"vw":10.616586},{"c":10.51,"h":10.65,"l":10.05,"n":16736,"o":10.64,"t":"2025-04-11T04:00:00Z","v":1456650,"vw":10.414717},{"c":10.62,"h":10.72,"l":10.355,"n":19047,"o":10.72,"t":"2025-04-14T04:00:00Z","v":1766208,"vw":10.563894},{"c":10.5,"h":10.64,"l":10.34,"n":14072,"o":10.61,"t":"2025-04-15T04:00:00Z","v":1248952,"vw":10.475302},{"c":10.49,"h":10.62,"l":10.32,"n":11453,"o":10.5,"t":"2025-04-16T04:00:00Z","v":983185,"vw":10.489587},{"c":10.48,"h":10.54,"l":10.363,"n":11629,"o":10.45,"t":"2025-04-17T04:00:00Z","v":858965,"vw":10.477237},{"c":10.32,"h":10.83,"l":10.17,"n":11002,"o":10.46,"t":"2025-04-21T04:00:00Z","v":746101,"vw":10.329813},{"c":10.64,"h":10.67,"l":10.37,"n":14169,"o":10.43,"t":"2025-04-22T04:00:00Z","v":1566576,"vw":10.569719},{"c":10.87,"h":11.28,"l":10.845,"n":14554,"o":10.96,"t":"2025-04-23T04:00:00Z","v":1242953,"vw":10.969307},{"c":11.3,"h":11.32,"l":10.69,"n":13177,"o":10.86,"t":"2025-04-24T04:00:00Z","v":907320,"vw":11.168639},{"c":11.155,"h":11.47,"l":10.98,"n":11915,"o":11.31,"t":"2025-04-25T04:00:00Z","v":960744,"vw":11.106431},{"c":11.26,"h":11.435,"l":11.16,"n":11644,"o":11.22,"t":"2025-04-28T04:00:00Z","v":832394,"vw":11.244899},{"c":11.31,"h":11.34,"l":10.97,"n":12848,"o":11.24,"t":"2025-04-29T04:00:00Z","v":919326,"vw":11.249623},{"c":11.5,"h":11.545,"l":10.68,"n":19103,"o":11.21,"t":"2025-04-30T04:00:00Z","v":1452080,"vw":11.392278},{"c":12.1,"h":12.54,"l":11.65,"n":23741,"o":12.36,"t":"2025-05-01T04:00:00Z","v":1836752,"vw":12.070612},{"c":12.38,"h":12.55,"l":11.8,"n":17957,"o":11.8,"t":"2025-05-02T04:00:00Z","v":1075697,"vw":12.417618},{"c":12.92,"h":13.18,"l":12.675,"n":19596,"o":12.71,"t":"2025-05-05T04:00:00Z","v":1798951,"vw":12.95462},{"c":12.85,"h":13.05,"l":12.74,"n":18133,"o":12.85,"t":"2025-05-06T04:00:00Z","v":1293200,"vw":12.877144},{"c":13.15,"h":13.24,"l":12.95,"n":14904,"o":12.99,"t":"2025-05-07T04:00:00Z","v":1199012,"vw":13.13701},{"c":13.23,"h":13.365,"l":13.13,"n":13475,"o":13.23,"t":"2025-05-08T04:00:00Z","v":1011205,"vw":13.262965},{"c":13.13,"h":13.285,"l":13.12,"n":12759,"o":13.19,"t":"2025-05-09T04:00:00Z","v":780966,"vw":13.178327},{"c":13.5,"h":13.825,"l":13.29,"n":16672,"o":13.58,"t":"2025-05-12T04:00:00Z","v":1152859,"vw":13.460519},{"c":13.24,"h":13.51,"l":13.17,"n":18090,"o":13.48,"t":"2025-05-13T04:00:00Z","v":1302987,"vw":13.302761},{"c":12.81,"h":13.22,"l":12.795,"n":15022,"o":13.22,"t":"2025-05-14T04:00:00Z","v":1292512,"vw":12.876439},{"c":12.74,"h":12.855,"l":12.675,"n":13210,"o":12.83,"t":"2025-05-15T04:00:00Z","v":969688,"vw":12.741715},{"c":12.8,"h":12.89,"l":12.62,"n":12926,"o":12.74,"t":"2025-05-16T04:00:00Z","v":948002,"vw":12.801004},{"c":12.74,"h":12.78,"l":12.54,"n":10954,"o":12.63,"t":"2025-05-19T04:00:00Z","v":794533,"vw":12.695879},{"c":12.82,"h":12.84,"l":12.64,"n":11552,"o":12.71,"t":"2025-05-20T04:00:00Z","v":982236,"vw":12.777689},{"c":12.34,"h":12.79,"l":12.21,"n":12390,"o":12.71,"t":"2025-05-21T04:00:00Z","v":1016524,"vw":12.342481},{"c":12.26,"h":12.32,"l":12.16,"n":10690,"o":12.28,"t":"2025-05-22T04:00:00Z","v":735120,"vw":12.259573},{"c":12.16,"h":12.235,"l":12.01,"n":10824,"o":12.04,"t":"2025-05-23T04:00:00Z","v":664349,"vw":12.162463},{"c":12.43,"h":12.475,"l":12.31,"n":8662,"o":12.43,"t":"2025-05-27T04:00:00Z","v":613508,"vw":12.42704},{"c":12.2,"h":12.4399,"l":12.17,"n":12250,"o":12.41,"t":"2025-05-28T04:00:00Z","v":826297,"vw":12.220145},{"c":12.38,"h":12.395,"l":12.16,"n":9814,"o":12.3,"t":"2025-05-29T04:00:00Z","v":836550,"vw":12.317344},{"c":12.24,"h":12.37,"l":12.14,"n":10275,"o":12.37,"t":"2025-05-30T04:00:00Z","v":1137735,"vw":12.252375},{"c":12.19,"h":12.37,"l":11.86,"n":13330,"o":12.22,"t":"2025-06-02T04:00:00Z","v":928404,"vw":12.157562},{"c":12.28,"h":12.38,"l":11.985,"n":14010,"o":12.2,"t":"2025-06-03T04:00:00Z","v":1165009,"vw":12.289884},{"c":12.36,"h":12.53,"l":12.26,"n":13735,"o":12.31,"t":"2025-06-04T04:00:00Z","v":1202293,"vw":12.405592},{"c":12.19,"h":12.415,"l":12.135,"n":14331,"o":12.36,"t":"2025-06-05T04:00:00Z","v":897143,"vw":12.232003},{"c":12.3,"h":12.48,"l":12.26,"n":19825,"o":12.37,"t":"2025-06-06T04:00:00Z","v":2562971,"vw":12.34956},{"c":12.36,"h":12.58,"l":12.31,"n":28091,"o":12.47,"t":"2025-06-09T04:00:00Z","v":3523574,"vw":12.447978},{"c":12.3,"h":12.51,"l":12.26,"n":20706,"o":12.4,"t":"2025-06-10T04:00:00Z","v":1729402,"vw":12.370141},{"c":12.06,"h":12.48,"l":12.03,"n":15532,"o":12.37,"t":"2025-06-11T04:00:00Z","v":1596282,"vw":12.125884},{"c":11.75,"h":12.095,"l":11.69,"n":13987,"o":12.02,"t":"2025-06-12T04:00:00Z","v":1190427,"vw":11.797295},{"c":11.43,"h":11.715,"l":11.375,"n":13635,"o":11.54,"t":"2025-06-13T04:00:00Z","v":1104162,"vw":11.501614},{"c":11.32,"h":11.68,"l":11.225,"n":18051,"o":11.49,"t":"2025-06-16T04:00:00Z","v":1495306,"vw":11.323936},{"c":10.95,"h":11.285,"l":10.795,"n":17843,"o":11.16,"t":"2025-06-17T04:00:00Z","v":1805574,"vw":11.00111},{"c":10.94,"h":11.1154,"l":10.84,"n":14804,"o":10.96,"t":"2025-06-18T04:00:00Z","v":1496840,"vw":10.977602},{"c":11.39,"h":11.42,"l":10.94,"n":13032,"o":11.03,"t":"2025-06-20T04:00:00Z","v":1674024,"vw":11.303632},{"c":11.09,"h":11.355,"l":10.91,"n":19886,"o":11.33,"t":"2025-06-23T04:00:00Z","v":1741518,"vw":11.112669},{"c":11.24,"h":11.32,"l":11.08,"n":14163,"o":11.2,"t":"2025-06-24T04:00:00Z","v":1011848,"vw":11.232505},{"c":11.14,"h":11.275,"l":11.09,"n":15742,"o":11.19,"t":"2025-06-25T04:00:00Z","v":1242412,"vw":11.166375},{"c":11.36,"h":11.38,"l":11.12,"n":13321,"o":11.17,"t":"2025-06-26T04:00:00Z","v":1111133,"vw":11.320836},{"c":11.32,"h":11.44,"l":11.25,"n":12108,"o":11.41,"t":"2025-06-27T04:00:00Z","v":1308859,"vw":11.326169},{"c":11.12,"h":11.36,"l":11.03,"n":15161,"o":11.34,"t":"2025-06-30T04:00:00Z","v":1384957,"vw":11.155628},{"c":11.45,"h":11.78,"l":10.93,"n":17683,"o":11.06,"t":"2025-07-01T04:00:00Z","v":1656380,"vw":11.488801},{"c":11.64,"h":11.84,"l":11.3,"n":15874,"o":11.43,"t":"2025-07-02T04:00:00Z","v":1157505,"vw":11.561341},{"c":11.745,"h":11.8,"l":11.665,"n":5467,"o":11.67,"t":"2025-07-03T04:00:00Z","v":425726,"vw":11.730759},{"c":11.4,"h":11.69,"l":11.36,"n":13349,"o":11.63,"t":"2025-07-07T04:00:00Z","v":1152391,"vw":11.437583},{"c":11.59,"h":11.73,"l":11.434,"n":9918,"o":11.45,"t":"2025-07-08T04:00:00Z","v":760618,"vw":11.589282},{"c":11.61,"h":11.68,"l":11.36,"n":10571,"o":11.66,"t":"2025-07-09T04:00:00Z","v":757843,"vw":11.579369},{"c":11.89,"h":12.13,"l":11.51,"n":14130,"o":11.64,"t":"2025-07-10T04:00:00Z","v":837199,"vw":11.937517},{"c":11.8,"h":11.94,"l":11.605,"n":11118,"o":11.65,"t":"2025-07-11T04:00:00Z","v":806138,"vw":11.824443},{"c":11.61,"h":11.8,"l":11.515,"n":10228,"o":11.78,"t":"2025-07-14T04:00:00Z","v":693573,"vw":11.609611},{"c":11.38,"h":11.71,"l":11.36,"n":7933,"o":11.64,"t":"2025-07-15T04:00:00Z","v":572396,"vw":11.447259},{"c":11.23,"h":11.44,"l":11.21,"n":13105,"o":11.41,"t":"2025-07-16T04:00:00Z","v":987093,"vw":11.281432},{"c":11.23,"h":11.35,"l":11.155,"n":15395,"o":11.2,"t":"2025-07-17T04:00:00Z","v":1171726,"vw":11.241914},{"c":11.06,"h":11.35,"l":10.94,"n":12215,"o":11.35,"t":"2025-07-18T04:00:00Z","v":1120501,"vw":11.04737},{"c":11.01,"h":11.45,"l":11,"n":11612,"o":11.09,"t":"2025-07-21T04:00:00Z","v":664864,"vw":11.048041},{"c":11.36,"h":11.47,"l":10.98,"n":12594,"o":11.03,"t":"2025-07-22T04:00:00Z","v":793756,"vw":11.355739},{"c":11.85,"h":11.885,"l":11.49,"n":14072,"o":11.53,"t":"2025-07-23T04:00:00Z","v":1311914,"vw":11.765116},{"c":12.11,"h":12.675,"l":11.8,"n":19932,"o":11.8,"t":"2025-07-24T04:00:00Z","v":1799492,"vw":12.221845},{"c":12.3,"h":12.46,"l":12.04,"n":15303,"o":12.19,"t":"2025-07-25T04:00:00Z","v":1286925,"vw":12.247802},{"c":12.29,"h":12.39,"l":12.185,"n":13564,"o":12.28,"t":"2025-07-28T04:00:00Z","v":1232520,"vw":12.293803},{"c":12.14,"h":12.45,"l":12.1,"n":14290,"o":12.31,"t":"2025-07-29T04:00:00Z","v":748317,"vw":12.156239},{"c":11.915,"h":12.2,"l":11.81,"n":12361,"o":12.16,"t":"2025-07-30T04:00:00Z","v":895316,"vw":11.989807},{"c":11.49,"h":11.89,"l":11.38,"n":13465,"o":11.76,"t":"2025-07-31T04:00:00Z","v":920039,"vw":11.532296},{"c":11.15,"h":11.41,"l":11.0201,"n":13027,"o":11.35,"t":"2025-08-01T04:00:00Z","v":938037,"vw":11.141238},{"c":11.28,"h":11.48,"l":11.105,"n":15748,"o":11.22,"t":"2025-08-04T04:00:00Z","v":1023695,"vw":11.269706},{"c":11.19,"h":11.48,"l":11.03,"n":13444,"o":11.26,"t":"2025-08-05T04:00:00Z","v":1338166,"vw":11.254262},{"c":11.06,"h":11.18,"l":11,"n":13005,"o":11.17,"t":"2025-08-06T04:00:00Z","v":923367,"vw":11.072934},{"c":11.22,"h":11.43,"l":11.12,"n":20793,"o":11.18,"t":"2025-08-07T04:00:00Z","v":1515997,"vw":11.225693},{"c":13.97,"h":14.05,"l":12.945,"n":44022,"o":13.5,"t":"2025-08-08T04:00:00Z","v":4337271,"vw":13.754049},{"c":14.06,"h":14.11,"l":13.86,"n":32942,"o":14.01,"t":"2025-08-11T04:00:00Z","v":3194209,"vw":14.027601},{"c":14.86,"h":14.87,"l":14.03,"n":25608,"o":14.14,"t":"2025-08-12T04:00:00Z","v":2731659,"vw":14.68468},{"c":15.72,"h":15.755,"l":14.85,"n":26593,"o":14.92,"t":"2025-08-13T04:00:00Z","v":2339057,"vw":15.576801},{"c":15.76,"h":15.89,"l":15.54,"n":20036,"o":15.76,"t":"2025-08-14T04:00:00Z","v":1887058,"vw":15.774045},{"c":15.74,"h":15.85,"l":15.627,"n":15591,"o":15.77,"t":"2025-08-15T04:00:00Z","v":1392256,"vw":15.742641},{"c":15.8,"h":15.82,"l":15.465,"n":19522,"o":15.75,"t":"2025-08-18T04:00:00Z","v":1731593,"vw":15.73819},{"c":16.16,"h":16.27,"l":15.775,"n":19160,"o":15.78,"t":"2025-08-19T04:00:00Z","v":2008577,"vw":16.10871},{"c":16.3,"h":16.34,"l":15.94,"n":15843,"o":16.07,"t":"2025-08-20T04:00:00Z","v":1413709,"vw":16.239156},{"c":15.93,"h":16.21,"l":15.87,"n":17504,"o":16.17,"t":"2025-08-21T04:00:00Z","v":1229854,"vw":15.991088},{"c":16.43,"h":16.55,"l":15.99,"n":15789,"o":16.05,"t":"2025-08-22T04:00:00Z","v":1302741,"vw":16.385883},{"c":16.39,"h":16.42,"l":16.27,"n":13454,"o":16.33,"t":"2025-08-25T04:00:00Z","v":1168849,"vw":16.359911},{"c":16.4,"h":16.51,"l":16.28,"n":15006,"o":16.39,"t":"2025-08-26T04:00:00Z","v":1513353,"vw":16.393702},{"c":16.5,"h":16.51,"l":16.26,"n":14415,"o":16.3,"t":"2025-08-27T04:00:00Z","v":1536238,"vw":16.43404},{"c":16.2,"h":16.5,"l":15.96,"n":19707,"o":16.32,"t":"2025-08-28T04:00:00Z","v":1781685,"vw":16.130371},{"c":16.37,"h":16.4,"l":16.1,"n":13673,"o":16.18,"t":"2025-08-29T04:00:00Z","v":1030290,"vw":16.329351},{"c":16.16,"h":16.33,"l":15.5,"n":16071,"o":16.24,"t":"2025-09-02T04:00:00Z","v":1396306,"vw":16.149756},{"c":15.98,"h":16.27,"l":15.72,"n":18212,"o":16.11,"t":"2025-09-03T04:00:00Z","v":2070460,"vw":15.951082},{"c":15.5,"h":15.64,"l":15.195,"n":80477,"o":15.48,"t":"2025-09-04T04:00:00Z","v":8519980,"vw":15.434765},{"c":15.62,"h":15.89,"l":15.481,"n":42368,"o":15.54,"t":"2025-09-05T04:00:00Z","v":4320569,"vw":15.647262},{"c":15.91,"h":16.12,"l":15.52,"n":52836,"o":15.72,"t":"2025-09-08T04:00:00Z","v":8802518,"vw":15.894403},{"c":15.81,"h":15.9,"l":15.46,"n":21129,"o":15.9,"t":"2025-09-09T04:00:00Z","v":2140051,"vw":15.706516},{"c":15.74,"h":16.03,"l":15.645,"n":22865,"o":15.68,"t":"2025-09-10T04:00:00Z","v":1971179,"vw":15.782501},{"c":16.12,"h":16.15,"l":15.77,"n":25055,"o":15.78,"t":"2025-09-11T04:00:00Z","v":2326471,"vw":16.056567},{"c":16.05,"h":16.225,"l":15.965,"n":18432,"o":16.04,"t":"2025-09-12T04:00:00Z","v":2486842,"vw":16.099018},{"c":16.23,"h":16.29,"l":15.91,"n":21713,"o":16.02,"t":"2025-09-15T04:00:00Z","v":1660246,"vw":16.127313},{"c":16.3,"h":16.335,"l":15.43,"n":18882,"o":16.24,"t":"2025-09-16T04:00:00Z","v":1641096,"vw":16.197548},{"c":16.25,"h":16.64,"l":16.17,"n":19415,"o":16.4,"t":"2025-09-17T04:00:00Z","v":1511403,"vw":16.350467},{"c":15.97,"h":16.5409,"l":15.94,"n":15707,"o":16.26,"t":"2025-09-18T04:00:00Z","v":1092804,"vw":16.048755},{"c":15.63,"h":16.095,"l":15.62,"n":14407,"o":15.99,"t":"2025-09-19T04:00:00Z","v":2715213,"vw":15.681119},{"c":16.14,"h":16.215,"l":15.575,"n":15441,"o":15.64,"t":"2025-09-22T04:00:00Z","v":1983700,"vw":16.043785},{"c":16,"h":16.42,"l":15.945,"n":19214,"o":16.11,"t":"2025-09-23T04:00:00Z","v":1709830,"vw":16.048928},{"c":15.69,"h":16.08,"l":15.58,"n":17681,"o":16,"t":"2025-09-24T04:00:00Z","v":1411588,"vw":15.697375},{"c":15.54,"h":15.585,"l":15.2,"n":17071,"o":15.57,"t":"2025-09-25T04:00:00Z","v":1423702,"vw":15.46533},{"c":15.81,"h":15.859,"l":15.49,"n":17040,"o":15.61,"t":"2025-09-26T04:00:00Z","v":1165314,"vw":15.735961},{"c":15.75,"h":15.99,"l":15.64,"n":15032,"o":15.99,"t":"2025-09-29T04:00:00Z","v":1268964,"vw":15.759563},{"c":15.73,"h":15.91,"l":15.47,"n":18928,"o":15.69,"t":"2025-09-30T04:00:00Z","v":1783062,"vw":15.743705},{"c":16.19,"h":16.23,"l":15.225,"n":23928,"o":15.68,"t":"2025-10-01T04:00:00Z","v":2564750,"vw":16.089329},{"c":15.88,"h":16.22,"l":15.77,"n":19088,"o":16.16,"t":"2025-10-02T04:00:00Z","v":1309509,"vw":15.895303},{"c":15.95,"h":16.185,"l":15.875,"n":19066,"o":15.97,"t":"2025-10-03T04:00:00Z","v":1918795,"vw":15.994139},{"c":16.22,"h":16.3,"l":15.65,"n":21336,"o":15.93,"t":"2025-10-06T04:00:00Z","v":1273508,"vw":16.151576},{"c":16.08,"h":16.5434,"l":15.98,"n":16994,"o":16.34,"t":"2025-10-07T04:00:00Z","v":1164922,"vw":16.111625},{"c":16,"h":16.24,"l":15.98,"n":14111,"o":16.18,"t":"2025-10-08T04:00:00Z","v":1003435,"vw":16.088837},{"c":15.78,"h":16.08,"l":15.75,"n":12649,"o":15.98,"t":"2025-10-09T04:00:00Z","v":714043,"vw":15.838593},{"c":15.35,"h":15.79,"l":15.27,"n":19659,"o":15.77,"t":"2025-10-10T04:00:00Z","v":1168710,"vw":15.402265},{"c":15.67,"h":15.785,"l":15.37,"n":11226,"o":15.46,"t":"2025-10-13T04:00:00Z","v":702081,"vw":15.675512},{"c":15.99,"h":16.045,"l":15.45,"n":15371,"o":15.57,"t":"2025-10-14T04:00:00Z","v":1042495,"vw":15.947696},{"c":16.25,"h":16.285,"l":16.04,"n":13852,"o":16.08,"t":"2025-10-15T04:00:00Z","v":913103,"vw":16.213125},{"c":16.33,"h":16.52,"l":16.1,"n":15223,"o":16.25,"t":"2025-10-16T04:00:00Z","v":981821,"vw":16.299522},{"c":16.16,"h":16.3,"l":15.95,"n":12644,"o":16.27,"t":"2025-10-17T04:00:00Z","v":891778,"vw":16.124223},{"c":16.71,"h":17.04,"l":16.29,"n":22935,"o":16.29,"t":"2025-10-20T04:00:00Z","v":2044543,"vw":16.785426},{"c":16.62,"h":17.015,"l":16.54,"n":18218,"o":16.85,"t":"2025-10-21T04:00:00Z","v":1415318,"vw":16.65264},{"c":16.75,"h":16.905,"l":16.54,"n":18331,"o":16.61,"t":"2025-10-22T04:00:00Z","v":1348441,"vw":16.760351},{"c":16.9,"h":17.005,"l":16.54,"n":18702,"o":16.76,"t":"2025-10-23T04:00:00Z","v":1350759,"vw":16.89032},{"c":16.86,"h":17.15,"l":16.84,"n":15304,"o":16.9,"t":"2025-10-24T04:00:00Z","v":1040222,"vw":16.929527},{"c":16.71,"h":16.96,"l":16.63,"n":13287,"o":16.86,"t":"2025-10-27T04:00:00Z","v":835440,"vw":16.730872},{"c":16.56,"h":16.76,"l":16.42,"n":11201,"o":16.61,"t":"2025-10-28T04:00:00Z","v":641799,"vw":16.538922},{"c":16.58,"h":16.77,"l":16.47,"n":16392,"o":16.49,"t":"2025-10-29T04:00:00Z","v":1106806,"vw":16.615229},{"c":16.34,"h":16.65,"l":16.2803,"n":15906,"o":16.46,"t":"2025-10-30T04:00:00Z","v":863831,"vw":16.431259},{"c":16.6,"h":16.66,"l":15.59,"n":18138,"o":16.23,"t":"2025-10-31T04:00:00Z","v":1282690,"vw":16.536855},{"c":16.61,"h":16.99,"l":16.26,"n":30855,"o":16.26,"t":"2025-11-03T05:00:00Z","v":2581323,"vw":16.621538},{"c":16.43,"h":17.78,"l":16.15,"n":50392,"o":17.56,"t":"2025-11-04T05:00:00Z","v":4013662,"vw":16.616781},{"c":15.81,"h":16.7,"l":15.785,"n":23976,"o":16.68,"t":"2025-11-05T05:00:00Z","v":1933837,"vw":15.955131},{"c":16.01,"h":16.34,"l":15.8,"n":20385,"o":15.8,"t":"2025-11-06T05:00:00Z","v":1414908,"vw":16.119317},{"c":15.68,"h":15.84,"l":15.31,"n":86492,"o":15.54,"t":"2025-11-07T05:00:00Z","v":10276133,"vw":15.655962},{"c":15.74,"h":15.84,"l":15.47,"n":30851,"o":15.77,"t":"2025-11-10T05:00:00Z","v":2426755,"vw":15.712879},{"c":16.13,"h":16.235,"l":15.785,"n":65461,"o":15.81,"t":"2025-11-11T05:00:00Z","v":11556254,"vw":16.114037},{"c":16.25,"h":16.355,"l":16.005,"n":39618,"o":16.12,"t":"2025-11-12T05:00:00Z","v":5110059,"vw":16.187534},{"c":16.01,"h":16.48,"l":15.995,"n":27389,"o":16.3,"t":"2025-11-13T05:00:00Z","v":3657825,"vw":16.130598},{"c":15.64,"h":15.9,"l":15.58,"n":26581,"o":15.88,"t":"2025-11-14T05:00:00Z","v":2915054,"vw":15.695893},{"c":15.26,"h":15.79,"l":15.235,"n":20935,"o":15.55,"t":"2025-11-17T05:00:00Z","v":2293337,"vw":15.399619},{"c":15.23,"h":15.32,"l":14.96,"n":21864,"o":15.24,"t":"2025-11-18T05:00:00Z","v":2354496,"vw":15.194929},{"c":15.78,"h":15.85,"l":15.215,"n":25952,"o":15.22,"t":"2025-11-19T05:00:00Z","v":2532649,"vw":15.568042},{"c":15.79,"h":16.13,"l":15.57,"n":20296,"o":15.94,"t":"2025-11-20T05:00:00Z","v":2225483,"vw":15.774012},{"c":16.33,"h":16.51,"l":15.76,"n":29880,"o":15.77,"t":"2025-11-21T05:00:00Z","v":2337454,"vw":16.327709},{"c":16.78,"h":16.85,"l":16.33,"n":21801,"o":16.4,"t":"2025-11-24T05:00:00Z","v":2695145,"vw":16.73356},{"c":17.37,"h":17.48,"l":16.73,"n":20693,"o":16.78,"t":"2025-11-25T05:00:00Z","v":2419327,"vw":17.338255},{"c":17.44,"h":17.49,"l":17.28,"n":18923,"o":17.33,"t":"2025-11-26T05:00:00Z","v":1447934,"vw":17.414719},{"c":17.48,"h":17.75,"l":17.33,"n":11444,"o":17.46,"t":"2025-11-28T05:00:00Z","v":861210,"vw":17.487894},{"c":17.35,"h":17.62,"l":17.275,"n":21206,"o":17.36,"t":"2025-12-01T05:00:00Z","v":1916871,"vw":17.400116},{"c":16.93,"h":17.455,"l":16.89,"n":20169,"o":17.37,"t":"2025-12-02T05:00:00Z","v":1608625,"vw":17.03918},{"c":16.84,"h":17.24,"l":16.755,"n":14691,"o":17,"t":"2025-12-03T05:00:00Z","v":1349928,"vw":16.869726},{"c":16.56,"h":16.655,"l":16.25,"n":54058,"o":16.4,"t":"2025-12-04T05:00:00Z","v":6174529,"vw":16.519724},{"c":16.75,"h":16.75,"l":16.45,"n":29819,"o":16.6,"t":"2025-12-05T05:00:00Z","v":3411098,"vw":16.614135},{"c":16.6,"h":16.79,"l":16.41,"n":33384,"o":16.67,"t":"2025-12-08T05:00:00Z","v":4678750,"vw":16.590824},{"c":16.71,"h":16.75,"l":16.425,"n":27133,"o":16.58,"t":"2025-12-09T05:00:00Z","v":2680387,"vw":16.665212},{"c":16.89,"h":16.99,"l":16.72,"n":32595,"o":16.72,"t":"2025-12-10T05:00:00Z","v":3665474,"vw":16.872722},{"c":16.9,"h":17.01,"l":16.83,"n":22363,"o":16.85,"t":"2025-12-11T05:00:00Z","v":2041107,"vw":16.935435},{"c":16.83,"h":16.98,"l":16.715,"n":18251,"o":16.92,"t":"2025-12-12T05:00:00Z","v":1690087,"vw":16.810308},{"c":16.8,"h":17,"l":16.67,"n":18757,"o":16.95,"t":"2025-12-15T05:00:00Z","v":1643492,"vw":16.808879},{"c":16.7,"h":16.87,"l":16.55,"n":20122,"o":16.79,"t":"2025-12-16T05:00:00Z","v":2308361,"vw":16.674383},{"c":16.81,"h":17.04,"l":16.655,"n":15244,"o":16.69,"t":"2025-12-17T05:00:00Z","v":1308059,"vw":16.814131},{"c":17.11,"h":17.205,"l":16.98,"n":21828,"o":17,"t":"2025-12-18T05:00:00Z","v":1844977,"vw":17.091523},{"c":17.17,"h":17.33,"l":17.03,"n":21646,"o":17.06,"t":"2025-12-19T05:00:00Z","v":4537211,"vw":17.176147},{"c":17.28,"h":17.325,"l":17.05,"n":18505,"o":17.13,"t":"2025-12-22T05:00:00Z","v":1473646,"vw":17.247554},{"c":17.41,"h":17.45,"l":17.13,"n":16462,"o":17.25,"t":"2025-12-23T05:00:00Z","v":2295873,"vw":17.387624},{"c":17.7,"h":17.825,"l":17.35,"n":13492,"o":17.4,"t":"2025-12-24T05:00:00Z","v":1147213,"vw":17.682278},{"c":17.7,"h":17.73,"l":17.61,"n":12146,"o":17.71,"t":"2025-12-26T05:00:00Z","v":914537,"vw":17.689478},{"c":17.75,"h":17.78,"l":17.52,"n":15930,"o":17.69,"t":"2025-12-29T05:00:00Z","v":1184349,"vw":17.699762},{"c":17.75,"h":17.805,"l":17.59,"n":19213,"o":17.74,"t":"2025-12-30T05:00:00Z","v":1890004,"vw":17.738736},{"c":17.64,"h":17.83,"l":17.63,"n":14746,"o":17.76,"t":"2025-12-31T05:00:00Z","v":1583313,"vw":17.687672},{"c":17.69,"h":17.94,"l":17.535,"n":23233,"o":17.71,"t":"2026-01-02T05:00:00Z","v":1879248,"vw":17.689666},{"c":18.3,"h":18.425,"l":17.65,"n":30250,"o":17.65,"t":"2026-01-05T05:00:00Z","v":2648209,"vw":18.227158},{"c":18.73,"h":18.89,"l":18.3,"n":25557,"o":18.3,"t":"2026-01-06T05:00:00Z","v":2420115,"vw":18.73368},{"c":18.8,"h":18.8508,"l":18.63,"n":18710,"o":18.72,"t":"2026-01-07T05:00:00Z","v":1462102,"vw":18.754953},{"c":18.81,"h":18.98,"l":18.44,"n":20115,"o":18.67,"t":"2026-01-08T05:00:00Z","v":1410777,"vw":18.820034},{"c":19.2,"h":19.85,"l":19.04,"n":48703,"o":19.53,"t":"2026-01-09T05:00:00Z","v":5689217,"vw":19.366984},{"c":18.99,"h":19.14,"l":18.68,"n":27009,"o":19.09,"t":"2026-01-12T05:00:00Z","v":2137739,"vw":18.946225},{"c":18.98,"h":19.23,"l":18.7101,"n":21897,"o":18.99,"t":"2026-01-13T05:00:00Z","v":1423522,"vw":18.940936},{"c":19.19,"h":19.205,"l":18.75,"n":21563,"o":18.93,"t":"2026-01-14T05:00:00Z","v":1563430,"vw":19.0799},{"c":19.35,"h":19.405,"l":18.985,"n":20149,"o":19.19,"t":"2026-01-15T05:00:00Z","v":1308282,"vw":19.299874},{"c":19.18,"h":19.385,"l":19.045,"n":21548,"o":19.33,"t":"2026-01-16T05:00:00Z","v":1814536,"vw":19.191048},{"c":18.69,"h":19.01,"l":18.64,"n":21619,"o":18.802,"t":"2026-01-20T05:00:00Z","v":1385519,"vw":18.77519},{"c":18.98,"h":19.04,"l":18.685,"n":21699,"o":18.82,"t":"2026-01-21T05:00:00Z","v":1516073,"vw":18.907368},{"c":18.9,"h":19.205,"l":18.88,"n":15471,"o":19.08,"t":"2026-01-22T05:00:00Z","v":1195307,"vw":18.963072},{"c":18.51,"h":19.05,"l":18.465,"n":15072,"o":18.81,"t":"2026-01-23T05:00:00Z","v":1515920,"vw":18.532609},{"c":18.59,"h":18.99,"l":18.53,"n":17571,"o":18.55,"t":"2026-01-26T05:00:00Z","v":1308069,"vw":18.610559},{"c":18.58,"h":18.835,"l":18.24,"n":12127,"o":18.6,"t":"2026-01-27T05:00:00Z","v":769816,"vw":18.649368},{"c":18.27,"h":18.55,"l":18.18,"n":18236,"o":18.54,"t":"2026-01-28T05:00:00Z","v":1323889,"vw":18.299498},{"c":18.32,"h":18.76,"l":17.85,"n":18983,"o":18.33,"t":"2026-01-29T05:00:00Z","v":1546522,"vw":18.217571},{"c":18.12,"h":18.26,"l":17.905,"n":18051,"o":18.14,"t":"2026-01-30T05:00:00Z","v":1365694,"vw":18.10995},{"c":18.3,"h":18.49,"l":17.82,"n":28867,"o":18.06,"t":"2026-02-02T05:00:00Z","v":2274973,"vw":18.304751},{"c":18.06,"h":18.65,"l":17.715,"n":23634,"o":18.34,"t":"2026-02-03T05:00:00Z","v":1907110,"vw":18.063293},{"c":17.85,"h":18.19,"l":17.77,"n":20856,"o":18.16,"t":"2026-02-04T05:00:00Z","v":1252793,"vw":17.927936},{"c":17.4,"h":17.975,"l":17.27,"n":29210,"o":17.75,"t":"2026-02-05T05:00:00Z","v":1873979,"vw":17.482471},{"c":17.75,"h":17.8,"l":17.33,"n":22892,"o":17.47,"t":"2026-02-06T05:00:00Z","v":1519515,"vw":17.703716},{"c":17.41,"h":17.72,"l":17.275,"n":18833,"o":17.72,"t":"2026-02-09T05:00:00Z","v":1407440,"vw":17.415162},{"c":17.46,"h":17.7,"l":17.29,"n":15446,"o":17.4,"t":"2026-02-10T05:00:00Z","v":1187967,"vw":17.505562},{"c":17.37,"h":17.565,"l":17.085,"n":19408,"o":17.47,"t":"2026-02-11T05:00:00Z","v":1490382,"vw":17.303045},{"c":16.97,"h":17.39,"l":16.64,"n":25527,"o":17.39,"t":"2026-02-12T05:00:00Z","v":1778842,"vw":16.902784},{"c":17.12,"h":17.435,"l":16.72,"n":25423,"o":16.99,"t":"2026-02-13T05:00:00Z","v":1580313,"vw":17.216625},{"c":17.09,"h":17.37,"l":16.98,"n":19385,"o":17.12,"t":"2026-02-17T05:00:00Z","v":1237420,"vw":17.122767},{"c":17.45,"h":17.56,"l":17,"n":18393,"o":17.06,"t":"2026-02-18T05:00:00Z","v":1236290,"vw":17.444194},{"c":17.4,"h":17.48,"l":17.22,"n":19195,"o":17.36,"t":"2026-02-19T05:00:00Z","v":1065781,"vw":17.385698},{"c":17.49,"h":17.73,"l":17.26,"n":20205,"o":17.33,"t":"2026-02-20T05:00:00Z","v":1153722,"vw":17.477754},{"c":17.49,"h":17.69,"l":17.2,"n":27643,"o":17.46,"t":"2026-02-23T05:00:00Z","v":2199051,"vw":17.43278},{"c":16.72,"h":17.87,"l":16.6,"n":24663,"o":17.58,"t":"2026-02-24T05:00:00Z","v":2669783,"vw":16.899886},{"c":16.16,"h":16.98,"l":15.955,"n":32403,"o":16.78,"t":"2026-02-25T05:00:00Z","v":2718944,"vw":16.175813},{"c":16.47,"h":16.525,"l":16.09,"n":33019,"o":16.16,"t":"2026-02-26T05:00:00Z","v":2041312,"vw":16.432334},{"c":16.25,"h":16.46,"l":16.1022,"n":19228,"o":16.115,"t":"2026-02-27T05:00:00Z","v":1898520,"vw":16.264354},{"c":15.91,"h":16.219,"l":15.725,"n":20197,"o":15.98,"t":"2026-03-02T05:00:00Z","v":1510775,"vw":15.925179},{"c":15.7,"h":15.845,"l":15.395,"n":20740,"o":15.51,"t":"2026-03-03T05:00:00Z","v":1224003,"vw":15.670829},{"c":15.76,"h":15.89,"l":15.61,"n":20558,"o":15.72,"t":"2026-03-04T05:00:00Z","v":1505804,"vw":15.773698},{"c":15.06,"h":15.45,"l":15.025,"n":79578,"o":15.35,"t":"2026-03-05T05:00:00Z","v":10755407,"vw":15.174096},{"c":14.66,"h":15.05,"l":14.615,"n":42179,"o":14.82,"t":"2026-03-06T05:00:00Z","v":3832625,"vw":14.735509},{"c":14.57,"h":14.795,"l":14.135,"n":70864,"o":14.47,"t":"2026-03-09T04:00:00Z","v":11002581,"vw":14.49123},{"c":14.06,"h":14.7,"l":14.03,"n":43803,"o":14.6,"t":"2026-03-10T04:00:00Z","v":4843118,"vw":14.228813},{"c":13.92,"h":14.35,"l":13.89,"n":33556,"o":13.93,"t":"2026-03-11T04:00:00Z","v":3440395,"vw":13.963107},{"c":13.32,"h":13.85,"l":13.225,"n":39694,"o":13.73,"t":"2026-03-12T04:00:00Z","v":3512685,"vw":13.372236},{"c":13.415,"h":13.75,"l":13.285,"n":40876,"o":13.41,"t":"2026-03-13T04:00:00Z","v":3798165,"vw":13.445172},{"c":13.57,"h":13.775,"l":13.47,"n":27166,"o":13.47,"t":"2026-03-16T04:00:00Z","v":2443166,"vw":13.612722},{"c":13.85,"h":13.955,"l":13.665,"n":26778,"o":13.74,"t":"2026-03-17T04:00:00Z","v":2230686,"vw":13.835699},{"c":13.75,"h":13.975,"l":13.69,"n":30904,"o":13.71,"t":"2026-03-18T04:00:00Z","v":2612799,"vw":13.800002},{"c":13.56,"h":13.795,"l":13.395,"n":28588,"o":13.58,"t":"2026-03-19T04:00:00Z","v":2477286,"vw":13.553428},{"c":13.5,"h":13.615,"l":13.37,"n":25736,"o":13.52,"t":"2026-03-20T04:00:00Z","v":5593404,"vw":13.494512},{"c":13.88,"h":14.1,"l":13.76,"n":30082,"o":14.03,"t":"2026-03-23T04:00:00Z","v":2935532,"vw":13.935423},{"c":13.835,"h":13.94,"l":13.62,"n":24428,"o":13.73,"t":"2026-03-24T04:00:00Z","v":2753170,"vw":13.838495},{"c":13.7,"h":14.1,"l":13.585,"n":24716,"o":14,"t":"2026-03-25T04:00:00Z","v":2179528,"vw":13.744909},{"c":13.54,"h":13.785,"l":13.515,"n":22363,"o":13.56,"t":"2026-03-26T04:00:00Z","v":1662174,"vw":13.584533},{"c":13.13,"h":13.58,"l":13.09,"n":30632,"o":13.41,"t":"2026-03-27T04:00:00Z","v":2660292,"vw":13.201366},{"c":13.25,"h":13.365,"l":13.09,"n":24605,"o":13.17,"t":"2026-03-30T04:00:00Z","v":1872610,"vw":13.244602},{"c":14.34,"h":14.37,"l":13.487,"n":45769,"o":13.49,"t":"2026-03-31T04:00:00Z","v":5749776,"vw":14.213472},{"c":14.87,"h":14.955,"l":14.445,"n":37566,"o":14.46,"t":"2026-04-01T04:00:00Z","v":4250059,"vw":14.848996},{"c":14.96,"h":15.1,"l":14.46,"n":40320,"o":14.54,"t":"2026-04-02T04:00:00Z","v":3980090,"vw":14.890949},{"c":14.87,"h":15.06,"l":14.685,"n":28265,"o":14.96,"t":"2026-04-06T04:00:00Z","v":3467126,"vw":14.877368},{"c":14.64,"h":14.99,"l":14.525,"n":30864,"o":14.81,"t":"2026-04-07T04:00:00Z","v":2535656,"vw":14.690866},{"c":15.24,"h":15.35,"l":15.1,"n":30853,"o":15.18,"t":"2026-04-08T04:00:00Z","v":3393532,"vw":15.226103},{"c":15.28,"h":15.345,"l":14.92,"n":18435,"o":15.16,"t":"2026-04-09T04:00:00Z","v":1858822,"vw":15.243324},{"c":15.36,"h":15.43,"l":15.24,"n":22329,"o":15.34,"t":"2026-04-10T04:00:00Z","v":1912194,"vw":15.349234},{"c":15.7,"h":15.74,"l":15.25,"n":22291,"o":15.25,"t":"2026-04-13T04:00:00Z","v":2647062,"vw":15.612128},{"c":15.93,"h":15.98,"l":15.72,"n":20667,"o":15.73,"t":"2026-04-14T04:00:00Z","v":1965450,"vw":15.902058},{"c":16.03,"h":16.16,"l":15.93,"n":23646,"o":15.93,"t":"2026-04-15T04:00:00Z","v":2914963,"vw":16.034718},{"c":15.83,"h":16.11,"l":15.685,"n":24863,"o":16.03,"t":"2026-04-16T04:00:00Z","v":2710834,"vw":15.830252},{"c":16.3,"h":16.5,"l":15.98,"n":24364,"o":16,"t":"2026-04-17T04:00:00Z","v":2687888,"vw":16.323272},{"c":16.28,"h":16.365,"l":16.165,"n":17697,"o":16.19,"t":"2026-04-20T04:00:00Z","v":1855766,"vw":16.298164},{"c":15.97,"h":16.54,"l":15.92,"n":21562,"o":16.31,"t":"2026-04-21T04:00:00Z","v":1963701,"vw":16.147671},{"c":15.63,"h":16.08,"l":15.515,"n":22959,"o":16.06,"t":"2026-04-22T04:00:00Z","v":1972511,"vw":15.675029},{"c":15.33,"h":15.61,"l":15.13,"n":20994,"o":15.52,"t":"2026-04-23T04:00:00Z","v":1977596,"vw":15.319592},{"c":15.58,"h":15.61,"l":15.22,"n":19582,"o":15.32,"t":"2026-04-24T04:00:00Z","v":2702923,"vw":15.482697},{"c":15.81,"h":15.86,"l":15.6,"n":22344,"o":15.6,"t":"2026-04-27T04:00:00Z","v":2084601,"vw":15.761471},{"c":15.54,"h":15.9,"l":15.33,"n":23930,"o":15.8,"t":"2026-04-28T04:00:00Z","v":1942464,"vw":15.501486},{"c":15.45,"h":15.64,"l":15.225,"n":28154,"o":15.43,"t":"2026-04-29T04:00:00Z","v":2929063,"vw":15.39645},{"c":15.56,"h":15.595,"l":15.3,"n":26973,"o":15.46,"t":"2026-04-30T04:00:00Z","v":2962922,"vw":15.495789},{"c":15.5,"h":15.785,"l":15.48,"n":30134,"o":15.55,"t":"2026-05-01T04:00:00Z","v":3561090,"vw":15.602071},{"c":15.39,"h":15.905,"l":15.325,"n":43501,"o":15.41,"t":"2026-05-04T04:00:00Z","v":4660829,"vw":15.431793},{"c":15.33,"h":15.35,"l":14.26,"n":73458,"o":14.72,"t":"2026-05-05T04:00:00Z","v":8117443,"vw":14.893753},{"c":15.8,"h":15.91,"l":15.395,"n":46135,"o":15.5,"t":"2026-05-06T04:00:00Z","v":4405273,"vw":15.766771},{"c":15.67,"h":16.17,"l":15.655,"n":36055,"o":15.95,"t":"2026-05-07T04:00:00Z","v":3507050,"vw":15.863852},{"c":15.78,"h":15.86,"l":15.535,"n":27493,"o":15.77,"t":"2026-05-08T04:00:00Z","v":2427906,"vw":15.726999},{"c":15.43,"h":15.85,"l":15.42,"n":24915,"o":15.77,"t":"2026-05-11T04:00:00Z","v":3025822,"vw":15.505164},{"c":15.63,"h":15.665,"l":15.16,"n":98654,"o":15.28,"t":"2026-05-12T04:00:00Z","v":14767607,"vw":15.509207},{"c":15.48,"h":15.85,"l":15.28,"n":59452,"o":15.67,"t":"2026-05-13T04:00:00Z","v":11760892,"vw":15.524108},{"c":15.49,"h":15.74,"l":15.335,"n":44772,"o":15.59,"t":"2026-05-14T04:00:00Z","v":4036902,"vw":15.534235},{"c":15.27,"h":15.46,"l":15.25,"n":38662,"o":15.37,"t":"2026-05-15T04:00:00Z","v":6864387,"vw":15.309483},{"c":15.35,"h":15.75,"l":15.28,"n":32242,"o":15.3,"t":"2026-05-18T04:00:00Z","v":3918920,"vw":15.416512},{"c":15.23,"h":15.41,"l":15.07,"n":28064,"o":15.32,"t":"2026-05-19T04:00:00Z","v":2696460,"vw":15.270642},{"c":15.55,"h":15.57,"l":15.065,"n":26282,"o":15.32,"t":"2026-05-20T04:00:00Z","v":2682170,"vw":15.425799},{"c":15.71,"h":15.78,"l":15.23,"n":21509,"o":15.42,"t":"2026-05-21T04:00:00Z","v":2073449,"vw":15.622671},{"c":15.66,"h":16.005,"l":15.605,"n":21114,"o":15.73,"t":"2026-05-22T04:00:00Z","v":2312976,"vw":15.756143},{"c":15.96,"h":16.025,"l":15.59,"n":28950,"o":15.74,"t":"2026-05-26T04:00:00Z","v":3084015,"vw":15.949204},{"c":15.54,"h":16.1,"l":15.53,"n":25608,"o":16,"t":"2026-05-27T04:00:00Z","v":2864843,"vw":15.692531},{"c":15.75,"h":15.855,"l":15.41,"n":24716,"o":15.45,"t":"2026-05-28T04:00:00Z","v":2320018,"vw":15.731243},{"c":15.64,"h":15.73,"l":15.57,"n":20130,"o":15.71,"t":"2026-05-29T04:00:00Z","v":2678072,"vw":15.657688},{"c":15.54,"h":15.78,"l":15.37,"n":23925,"o":15.5,"t":"2026-06-01T04:00:00Z","v":1891512,"vw":15.57586},{"c":15.02,"h":15.52,"l":14.79,"n":37575,"o":15.49,"t":"2026-06-02T04:00:00Z","v":3366228,"vw":15.011515},{"c":15.27,"h":15.31,"l":14.865,"n":27054,"o":14.87,"t":"2026-06-03T04:00:00Z","v":2481221,"vw":15.16303},{"c":15.57,"h":15.845,"l":15.4,"n":29992,"o":15.5,"t":"2026-06-04T04:00:00Z","v":2778125,"vw":15.663206},{"c":15.62,"h":15.905,"l":15.535,"n":24239,"o":15.885,"t":"2026-06-05T04:00:00Z","v":2092581,"vw":15.649492},{"c":15.86,"h":16.11,"l":15.65,"n":27632,"o":15.69,"t":"2026-06-08T04:00:00Z","v":2447936,"vw":15.896703},{"c":16.53,"h":16.58,"l":15.67,"n":37611,"o":16.02,"t":"2026-06-09T04:00:00Z","v":3656401,"vw":16.383855},{"c":16.27,"h":16.825,"l":16.26,"n":23145,"o":16.53,"t":"2026-06-10T04:00:00Z","v":1924461,"vw":16.466392},{"c":16.39,"h":16.4789,"l":16.105,"n":25177,"o":16.35,"t":"2026-06-11T04:00:00Z","v":3826934,"vw":16.334056},{"c":16.19,"h":16.59,"l":16.08,"n":19697,"o":16.42,"t":"2026-06-12T04:00:00Z","v":1450000,"vw":16.228315},{"c":16.23,"h":16.43,"l":16.095,"n":16594,"o":16.26,"t":"2026-06-15T04:00:00Z","v":1782912,"vw":16.227666},{"c":16.04,"h":16.39,"l":15.98,"n":21817,"o":16.32,"t":"2026-06-16T04:00:00Z","v":1859930,"vw":16.096986},{"c":15.46,"h":16.5,"l":15.39,"n":28467,"o":16.01,"t":"2026-06-17T04:00:00Z","v":3031906,"vw":15.780886},{"c":15.82,"h":15.845,"l":15.54,"n":21452,"o":15.56,"t":"2026-06-18T04:00:00Z","v":3180987,"vw":15.774476},{"c":15.74,"h":15.935,"l":15.605,"n":18488,"o":15.69,"t":"2026-06-22T04:00:00Z","v":1739219,"vw":15.804733},{"c":15.84,"h":15.94,"l":15.62,"n":18907,"o":15.63,"t":"2026-06-23T04:00:00Z","v":2102548,"vw":15.816889},{"c":16.69,"h":16.755,"l":15.975,"n":36899,"o":15.99,"t":"2026-06-24T04:00:00Z","v":4678590,"vw":16.501351},{"c":17.1,"h":17.345,"l":16.87,"n":27197,"o":16.92,"t":"2026-06-25T04:00:00Z","v":2392499,"vw":17.145372},{"c":17.38,"h":17.4,"l":17.1,"n":24180,"o":17.1,"t":"2026-06-26T04:00:00Z","v":3945442,"vw":17.315214},{"c":17.52,"h":17.53,"l":17.15,"n":26727,"o":17.38,"t":"2026-06-29T04:00:00Z","v":2379094,"vw":17.363673},{"c":17.75,"h":17.805,"l":17.29,"n":21776,"o":17.62,"t":"2026-06-30T04:00:00Z","v":2012034,"vw":17.683833},{"c":17.75,"h":18.11,"l":17.72,"n":31349,"o":17.75,"t":"2026-07-01T04:00:00Z","v":3262019,"vw":17.825908},{"c":17.93,"h":17.94,"l":17.615,"n":27494,"o":17.85,"t":"2026-07-02T04:00:00Z","v":3085203,"vw":17.79172},{"c":17.86,"h":17.94,"l":17.58,"n":21356,"o":17.93,"t":"2026-07-06T04:00:00Z","v":1989222,"vw":17.835699},{"c":18.02,"h":18.06,"l":17.715,"n":30148,"o":17.98,"t":"2026-07-07T04:00:00Z","v":2973953,"vw":17.917012},{"c":17.47,"h":17.99,"l":17.435,"n":28532,"o":17.92,"t":"2026-07-08T04:00:00Z","v":3381624,"vw":17.586983},{"c":18.39,"h":18.4,"l":17.43,"n":31711,"o":17.48,"t":"2026-07-09T04:00:00Z","v":3595389,"vw":18.136765},{"c":18.42,"h":18.55,"l":18.2,"n":24151,"o":18.5,"t":"2026-07-10T04:00:00Z","v":2304898,"vw":18.418853},{"c":18.17,"h":18.481,"l":17.985,"n":35894,"o":18.32,"t":"2026-07-13T04:00:00Z","v":2941878,"vw":18.214084},{"c":17.77,"h":18.08,"l":17.43,"n":36793,"o":18.07,"t":"2026-07-14T04:00:00Z","v":3573498,"vw":17.750595},{"c":18.15,"h":18.19,"l":17.7,"n":23243,"o":17.77,"t":"2026-07-15T04:00:00Z","v":2377951,"vw":18.11859},{"c":18.27,"h":18.52,"l":18.13,"n":22080,"o":18.15,"t":"2026-07-16T04:00:00Z","v":2363839,"vw":18.24811},{"c":17.75,"h":18.3632,"l":17.69,"n":30534,"o":18.09,"t":"2026-07-17T04:00:00Z","v":3213138,"vw":17.783792},{"c":17.42,"h":17.75,"l":17.385,"n":24688,"o":17.72,"t":"2026-07-20T04:00:00Z","v":2198214,"vw":17.490616},{"c":17.4,"h":17.619,"l":16.83,"n":28579,"o":17.27,"t":"2026-07-21T04:00:00Z","v":2776760,"vw":17.417631},{"c":17.29,"h":17.57,"l":17.19,"n":21220,"o":17.37,"t":"2026-07-22T04:00:00Z","v":2598110,"vw":17.305685},{"c":17.49,"h":17.64,"l":17.105,"n":44085,"o":17.14,"t":"2026-07-23T04:00:00Z","v":5696419,"vw":17.380074},{"c":17.35,"h":17.74,"l":17.34,"n":22485,"o":17.6,"t":"2026-07-24T04:00:00Z","v":2425190,"vw":17.47702},{"c":17.24,"h":17.511,"l":17.15,"n":25648,"o":17.47,"t":"2026-07-27T04:00:00Z","v":2344481,"vw":17.269073},{"c":17.76,"h":17.84,"l":17.27,"n":38412,"o":17.27,"t":"2026-07-28T04:00:00Z","v":5724804,"vw":17.607412},{"c":17.53,"h":17.93,"l":17.335,"n":37270,"o":17.76,"t":"2026-07-29T04:00:00Z","v":4075473,"vw":17.505227},{"c":17.85,"h":17.89,"l":17.39,"n":20208,"o":17.53,"t":"2026-07-30T04:00:00Z","v":1683864,"vw":17.751686},{"c":17.86,"h":17.91,"l":17.51,"n":22761,"o":17.81,"t":"2026-07-31T04:00:00Z","v":1514731,"vw":17.812644},{"c":17.99,"h":18.24,"l":17.765,"n":20219,"o":17.82,"t":"2026-08-03T04:00:00Z","v":1727309,"vw":18.03246},{"c":18.11,"h":18.26,"l":17.83,"n":24366,"o":18,"t":"2026-08-04T04:00:00Z","v":2090041,"vw":18.012307},{"c":17.98,"h":18.27,"l":17.91,"n":26840,"o":18.27,"t":"2026-08-05T04:00:00Z","v":3053302,"vw":17.987297},{"c":18.91,"h":19.205,"l":18.32,"n":51010,"o":18.55,"t":"2026-08-06T04:00:00Z","v":5852961,"vw":18.908918},{"c":18.86,"h":19.788,"l":18.7,"n":33196,"o":19.788,"t":"2026-08-07T04:00:00Z","v":3375842,"vw":18.845259},{"c":18.97,"h":19.011,"l":18.605,"n":32223,"o":18.66,"t":"2026-08-10T04:00:00Z","v":3287690,"vw":18.862233},{"c":19.11,"h":19.27,"l":18.8,"n":38619,"o":18.9,"t":"2026-08-11T04:00:00Z","v":3705829,"vw":19.099908},{"c":18.89,"h":19.075,"l":18.74,"n":32245,"o":19.05,"t":"2026-08-12T04:00:00Z","v":2519231,"vw":18.871602},{"c":19.02,"h":19.1771,"l":18.82,"n":22673,"o":18.9,"t":"2026-08-13T04:00:00Z","v":1940350,"vw":18.995939},{"c":18.89,"h":18.98,"l":18.775,"n":18532,"o":18.96,"t":"2026-08-14T04:00:00Z","v":1555132,"vw":18.870429},{"c":18.8,"h":18.91,"l":18.5,"n":39020,"o":18.78,"t":"2026-08-17T04:00:00Z","v":7816511,"vw":18.736947},{"c":18.51,"h":18.85,"l":18.39,"n":28949,"o":18.84,"t":"2026-08-18T04:00:00Z","v":2454520,"vw":18.503584},{"c":19,"h":19.24,"l":18.6,"n":30374,"o":18.65,"t":"2026-08-19T04:00:00Z","v":2678509,"vw":18.993217},{"c":19.22,"h":19.455,"l":18.96,"n":35782,"o":18.96,"t":"2026-08-20T04:00:00Z","v":3299159,"vw":19.276772},{"c":19.57,"h":19.63,"l":19.04,"n":24161,"o":19.3,"t":"2026-08-21T04:00:00Z","v":2347370,"vw":19.465189},{"c":19.17,"h":19.52,"l":18.98,"n":23290,"o":19.48,"t":"2026-08-24T04:00:00Z","v":1990934,"vw":19.155145},{"c":19.51,"h":19.56,"l":19.11,"n":22664,"o":19.24,"t":"2026-08-25T04:00:00Z","v":1758187,"vw":19.432231},{"c":19.54,"h":19.73,"l":19.495,"n":24086,"o":19.51,"t":"2026-08-26T04:00:00Z","v":1907560,"vw":19.573689},{"c":19.48,"h":19.72,"l":19.46,"n":21565,"o":19.55,"t":"2026-08-27T04:00:00Z","v":1774093,"vw":19.530103},{"c":19.27,"h":19.45,"l":19.27,"n":20052,"o":19.45,"t":"2026-08-28T04:00:00Z","v":1387908,"vw":19.322051},{"c":18.9,"h":19.19,"l":18.74,"n":21765,"o":19.12,"t":"2026-08-31T04:00:00Z","v":1891758,"vw":18.866528},{"c":18.68,"h":18.9,"l":18.43,"n":23871,"o":18.87,"t":"2026-09-01T04:00:00Z","v":1579953,"vw":18.67254},{"c":18.96,"h":19.03,"l":18.72,"n":21299,"o":18.72,"t":"2026-09-02T04:00:00Z","v":1459096,"vw":18.957427},{"c":19.03,"h":19.21,"l":18.6,"n":22075,"o":19.19,"t":"2026-09-03T04:00:00Z","v":2466974,"vw":18.867203},{"c":18.9,"h":19.05,"l":18.8,"n":17125,"o":18.91,"t":"2026-09-04T04:00:00Z","v":1215463,"vw":18.920049},{"c":18.59,"h":19.1,"l":18.56,"n":28425,"o":18.85,"t":"2026-09-08T04:00:00Z","v":2022577,"vw":18.751311},{"c":18.33,"h":18.55,"l":18.15,"n":25043,"o":18.48,"t":"2026-09-09T04:00:00Z","v":1976124,"vw":18.311354},{"c":18.26,"h":18.44,"l":18.01,"n":25545,"o":18.04,"t":"2026-09-10T04:00:00Z","v":1786952,"vw":18.29146},{"c":18.37,"h":18.6,"l":18.19,"n":21384,"o":18.41,"t":"2026-09-11T04:00:00Z","v":1305370,"vw":18.355152},{"c":18.52,"h":18.635,"l":18.38,"n":22021,"o":18.47,"t":"2026-09-14T04:00:00Z","v":1571938,"vw":18.517731},{"c":18.98,"h":18.99,"l":18.56,"n":24214,"o":18.58,"t":"2026-09-15T04:00:00Z","v":1815354,"vw":18.883019},{"c":19.33,"h":19.63,"l":19.105,"n":32089,"o":19.13,"t":"2026-09-16T04:00:00Z","v":2837929,"vw":19.368846},{"c":18.95,"h":19.64,"l":18.94,"n":24717,"o":19.64,"t":"2026-09-17T04:00:00Z","v":2005881,"vw":19.086077},{"c":18.73,"h":19.01,"l":18.66,"n":25480,"o":18.94,"t":"2026-09-18T04:00:00Z","v":6376794,"vw":18.750898},{"c":18.7,"h":18.94,"l":18.52,"n":24091,"o":18.81,"t":"2026-09-21T04:00:00Z","v":2145684,"vw":18.676662},{"c":18.69,"h":18.95,"l":18.62,"n":21026,"o":18.79,"t":"2026-09-22T04:00:00Z","v":1501087,"vw":18.77947},{"c":18.29,"h":18.8225,"l":18.17,"n":23414,"o":18.68,"t":"2026-09-23T04:00:00Z","v":1757303,"vw":18.30589},{"c":18.45,"h":18.63,"l":18.225,"n":18263,"o":18.24,"t":"2026-09-24T04:00:00Z","v":1322293,"vw":18.443838},{"c":18.34,"h":18.58,"l":18.21,"n":17295,"o":18.44,"t":"2026-09-25T04:00:00Z","v":1247653,"vw":18.332666},{"c":18.45,"h":18.545,"l":18.21,"n":18236,"o":18.28,"t":"2026-09-28T04:00:00Z","v":1390549,"vw":18.416101},{"c":18.6,"h":18.65,"l":18.275,"n":18033,"o":18.43,"t":"2026-09-29T04:00:00Z","v":1643403,"vw":18.55203},{"c":18.49,"h":18.76,"l":18.39,"n":18877,"o":18.68,"t":"2026-09-30T04:00:00Z","v":2029168,"vw":18.544564},{"c":18.12,"h":18.485,"l":18.09,"n":22126,"o":18.4,"t":"2026-10-01T04:00:00Z","v":1641163,"vw":18.223311},{"c":18.22,"h":18.47,"l":17.99,"n":24737,"o":17.99,"t":"2026-10-02T04:00:00Z","v":2081197,"vw":18.277092},{"c":18.55,"h":18.71,"l":18.16,"n":22935,"o":18.28,"t":"2026-10-05T04:00:00Z","v":2505995,"vw":18.539439},{"c":18.25,"h":18.98,"l":18.19,"n":21297,"o":18.77,"t":"2026-10-06T04:00:00Z","v":1654159,"vw":18.386446},{"c":17.9,"h":18.6934,"l":17.87,"n":20727,"o":18.13,"t":"2026-10-07T04:00:00Z","v":1609348,"vw":17.963643},{"c":17.83,"h":18.25,"l":17.51,"n":20985,"o":17.8,"t":"2026-10-08T04:00:00Z","v":2250553,"vw":17.78528},{"c":18.06,"h":18.235,"l":17.65,"n":19153,"o":17.83,"t":"2026-10-09T04:00:00Z","v":1595056,"vw":18.063302},{"c":18.15,"h":18.155,"l":17.945,"n":17250,"o":18.04,"t":"2026-10-12T04:00:00Z","v":1560517,"vw":18.094345},{"c":18.21,"h":18.315,"l":17.92,"n":17558,"o":18.19,"t":"2026-10-13T04:00:00Z","v":1647788,"vw":18.187773},{"c":17.73,"h":18.02,"l":17.625,"n":27568,"o":17.82,"t":"2026-10-14T04:00:00Z","v":2279722,"vw":17.796551},{"c":18.07,"h":18.195,"l":17.71,"n":26830,"o":17.88,"t":"2026-10-15T04:00:00Z","v":2430000,"vw":18.02499},{"c":17.89,"h":18.52,"l":17.79,"n":13518,"o":18.13,"t":"2026-10-16T04:00:00Z","v":1856153,"vw":17.906047},{"c":17.64,"h":18.1,"l":17.6,"n":20254,"o":17.92,"t":"2026-10-19T04:00:00Z","v":1612161,"vw":17.708534},{"c":17.93,"h":18.16,"l":17.66,"n":19058,"o":17.66,"t":"2026-10-20T04:00:00Z","v":1800731,"vw":17.96912},{"c":17.77,"h":18.16,"l":17.75,"n":27165,"o":17.93,"t":"2026-10-21T04:00:00Z","v":2716467,"vw":17.84431},{"c":18.13,"h":18.15,"l":17.51,"n":22994,"o":17.65,"t":"2026-10-22T04:00:00Z","v":2797524,"vw":17.998469}],"volatilityBars":[{"c":18.73,"h":18.88,"l":18.62,"n":117,"o":18.79,"t":"2026-09-22T13:30:00Z","v":14778,"vw":18.773979},{"c":18.75,"h":18.755,"l":18.715,"n":161,"o":18.73,"t":"2026-09-22T13:45:00Z","v":5783,"vw":18.739305},{"c":18.88,"h":18.89,"l":18.74,"n":378,"o":18.75,"t":"2026-09-22T14:00:00Z","v":66802,"vw":18.787239},{"c":18.77,"h":18.92,"l":18.77,"n":547,"o":18.87,"t":"2026-09-22T14:15:00Z","v":31493,"vw":18.881957},{"c":18.79,"h":18.8,"l":18.77,"n":396,"o":18.79,"t":"2026-09-22T14:30:00Z","v":8723,"vw":18.784907},{"c":18.82,"h":18.83,"l":18.76,"n":522,"o":18.78,"t":"2026-09-22T14:45:00Z","v":12207,"vw":18.797666},{"c":18.91,"h":18.91,"l":18.82,"n":630,"o":18.82,"t":"2026-09-22T15:00:00Z","v":23727,"vw":18.863422},{"c":18.915,"h":18.95,"l":18.9,"n":482,"o":18.9,"t":"2026-09-22T15:15:00Z","v":17593,"vw":18.927949},{"c":18.88,"h":18.92,"l":18.865,"n":640,"o":18.92,"t":"2026-09-22T15:30:00Z","v":28839,"vw":18.889694},{"c":18.87,"h":18.89,"l":18.85,"n":571,"o":18.87,"t":"2026-09-22T15:45:00Z","v":23488,"vw":18.872356},{"c":18.87,"h":18.88,"l":18.855,"n":744,"o":18.87,"t":"2026-09-22T16:00:00Z","v":25213,"vw":18.865719},{"c":18.87,"h":18.88,"l":18.855,"n":722,"o":18.865,"t":"2026-09-22T16:15:00Z","v":31719,"vw":18.868266},{"c":18.86,"h":18.89,"l":18.86,"n":688,"o":18.875,"t":"2026-09-22T16:30:00Z","v":23597,"vw":18.872508},{"c":18.86,"h":18.88,"l":18.84,"n":709,"o":18.86,"t":"2026-09-22T16:45:00Z","v":48735,"vw":18.852031},{"c":18.825,"h":18.86,"l":18.81,"n":608,"o":18.86,"t":"2026-09-22T17:00:00Z","v":22351,"vw":18.823216},{"c":18.83,"h":18.835,"l":18.815,"n":572,"o":18.825,"t":"2026-09-22T17:15:00Z","v":36104,"vw":18.824282},{"c":18.82,"h":18.85,"l":18.82,"n":639,"o":18.84,"t":"2026-09-22T17:30:00Z","v":37028,"vw":18.835118},{"c":18.855,"h":18.855,"l":18.805,"n":1031,"o":18.825,"t":"2026-09-22T17:45:00Z","v":63164,"vw":18.829106},{"c":18.855,"h":18.86,"l":18.83,"n":645,"o":18.855,"t":"2026-09-22T18:00:00Z","v":42521,"vw":18.842364},{"c":18.835,"h":18.865,"l":18.83,"n":582,"o":18.86,"t":"2026-09-22T18:15:00Z","v":25097,"vw":18.848618},{"c":18.825,"h":18.84,"l":18.82,"n":867,"o":18.83,"t":"2026-09-22T18:30:00Z","v":36207,"vw":18.828415},{"c":18.795,"h":18.825,"l":18.79,"n":854,"o":18.825,"t":"2026-09-22T18:45:00Z","v":39767,"vw":18.811692},{"c":18.81,"h":18.815,"l":18.78,"n":1119,"o":18.795,"t":"2026-09-22T19:00:00Z","v":62335,"vw":18.793162},{"c":18.765,"h":18.805,"l":18.765,"n":1003,"o":18.805,"t":"2026-09-22T19:15:00Z","v":56316,"vw":18.785763},{"c":18.785,"h":18.825,"l":18.7609,"n":1715,"o":18.765,"t":"2026-09-22T19:30:00Z","v":132446,"vw":18.799244},{"c":18.7,"h":18.795,"l":18.69,"n":3347,"o":18.785,"t":"2026-09-22T19:45:00Z","v":234842,"vw":18.74369},{"c":18.69,"h":18.69,"l":18.69,"n":39,"o":18.69,"t":"2026-09-22T20:00:00Z","v":341095,"vw":18.69},{"c":18.555,"h":18.8225,"l":18.52,"n":465,"o":18.68,"t":"2026-09-23T13:30:00Z","v":32959,"vw":18.652779},{"c":18.48,"h":18.59,"l":18.48,"n":390,"o":18.53,"t":"2026-09-23T13:45:00Z","v":19856,"vw":18.537092},{"c":18.49,"h":18.51,"l":18.44,"n":587,"o":18.48,"t":"2026-09-23T14:00:00Z","v":40724,"vw":18.471304},{"c":18.37,"h":18.505,"l":18.37,"n":537,"o":18.49,"t":"2026-09-23T14:15:00Z","v":27852,"vw":18.460935},{"c":18.34,"h":18.445,"l":18.33,"n":845,"o":18.38,"t":"2026-09-23T14:30:00Z","v":55493,"vw":18.409175},{"c":18.31,"h":18.34,"l":18.27,"n":730,"o":18.34,"t":"2026-09-23T14:45:00Z","v":30355,"vw":18.299036},{"c":18.35,"h":18.39,"l":18.28,"n":634,"o":18.315,"t":"2026-09-23T15:00:00Z","v":26601,"vw":18.334694},{"c":18.335,"h":18.4,"l":18.33,"n":631,"o":18.36,"t":"2026-09-23T15:15:00Z","v":37456,"vw":18.366809},{"c":18.39,"h":18.395,"l":18.315,"n":567,"o":18.33,"t":"2026-09-23T15:30:00Z","v":39642,"vw":18.356257},{"c":18.37,"h":18.415,"l":18.37,"n":665,"o":18.4,"t":"2026-09-23T15:45:00Z","v":24741,"vw":18.387888},{"c":18.475,"h":18.475,"l":18.335,"n":948,"o":18.36,"t":"2026-09-23T16:00:00Z","v":41661,"vw":18.382773},{"c":18.46,"h":18.475,"l":18.42,"n":515,"o":18.47,"t":"2026-09-23T16:15:00Z","v":25270,"vw":18.447945},{"c":18.395,"h":18.475,"l":18.39,"n":551,"o":18.47,"t":"2026-09-23T16:30:00Z","v":21243,"vw":18.427538},{"c":18.36,"h":18.4,"l":18.36,"n":646,"o":18.39,"t":"2026-09-23T16:45:00Z","v":27919,"vw":18.384018},{"c":18.35,"h":18.37,"l":18.33,"n":499,"o":18.36,"t":"2026-09-23T17:00:00Z","v":20377,"vw":18.350309},{"c":18.355,"h":18.36,"l":18.3,"n":544,"o":18.35,"t":"2026-09-23T17:15:00Z","v":29217,"vw":18.337173},{"c":18.345,"h":18.355,"l":18.31,"n":722,"o":18.35,"t":"2026-09-23T17:30:00Z","v":27289,"vw":18.330437},{"c":18.305,"h":18.355,"l":18.295,"n":616,"o":18.35,"t":"2026-09-23T17:45:00Z","v":31287,"vw":18.325934},{"c":18.295,"h":18.305,"l":18.275,"n":759,"o":18.3,"t":"2026-09-23T18:00:00Z","v":42056,"vw":18.290194},{"c":18.23,"h":18.295,"l":18.23,"n":665,"o":18.295,"t":"2026-09-23T18:15:00Z","v":31386,"vw":18.274271},{"c":18.265,"h":18.29,"l":18.225,"n":1064,"o":18.235,"t":"2026-09-23T18:30:00Z","v":63259,"vw":18.251659},{"c":18.225,"h":18.265,"l":18.195,"n":937,"o":18.265,"t":"2026-09-23T18:45:00Z","v":49851,"vw":18.223611},{"c":18.19,"h":18.225,"l":18.18,"n":823,"o":18.225,"t":"2026-09-23T19:00:00Z","v":41307,"vw":18.197214},{"c":18.21,"h":18.21,"l":18.17,"n":1282,"o":18.195,"t":"2026-09-23T19:15:00Z","v":62221,"vw":18.18889},{"c":18.245,"h":18.245,"l":18.2,"n":1526,"o":18.205,"t":"2026-09-23T19:30:00Z","v":91028,"vw":18.222546},{"c":18.28,"h":18.3,"l":18.225,"n":4429,"o":18.245,"t":"2026-09-23T19:45:00Z","v":476122,"vw":18.270962},{"c":18.29,"h":18.29,"l":18.29,"n":23,"o":18.29,"t":"2026-09-23T20:00:00Z","v":322658,"vw":18.29},{"c":18.44,"h":18.44,"l":18.24,"n":211,"o":18.24,"t":"2026-09-24T13:30:00Z","v":18150,"vw":18.320864},{"c":18.51,"h":18.51,"l":18.42,"n":153,"o":18.46,"t":"2026-09-24T13:45:00Z","v":7043,"vw":18.453215},{"c":18.59,"h":18.63,"l":18.47,"n":694,"o":18.51,"t":"2026-09-24T14:00:00Z","v":32180,"vw":18.562647},{"c":18.55,"h":18.6,"l":18.52,"n":373,"o":18.58,"t":"2026-09-24T14:15:00Z","v":10597,"vw":18.554539},{"c":18.505,"h":18.55,"l":18.5,"n":376,"o":18.525,"t":"2026-09-24T14:30:00Z","v":15951,"vw":18.530227},{"c":18.375,"h":18.505,"l":18.36,"n":404,"o":18.505,"t":"2026-09-24T14:45:00Z","v":25722,"vw":18.447797},{"c":18.39,"h":18.4,"l":18.37,"n":440,"o":18.38,"t":"2026-09-24T15:00:00Z","v":14144,"vw":18.385461},{"c":18.315,"h":18.42,"l":18.315,"n":430,"o":18.4,"t":"2026-09-24T15:15:00Z","v":16748,"vw":18.381095},{"c":18.2651,"h":18.32,"l":18.26,"n":408,"o":18.315,"t":"2026-09-24T15:30:00Z","v":14841,"vw":18.291383},{"c":18.245,"h":18.27,"l":18.245,"n":340,"o":18.27,"t":"2026-09-24T15:45:00Z","v":9167,"vw":18.258785},{"c":18.26,"h":18.26,"l":18.225,"n":481,"o":18.24,"t":"2026-09-24T16:00:00Z","v":50725,"vw":18.24331},{"c":18.375,"h":18.405,"l":18.26,"n":894,"o":18.26,"t":"2026-09-24T16:15:00Z","v":44424,"vw":18.350012},{"c":18.41,"h":18.435,"l":18.35,"n":474,"o":18.37,"t":"2026-09-24T16:30:00Z","v":13058,"vw":18.385197},{"c":18.36,"h":18.4,"l":18.36,"n":228,"o":18.4,"t":"2026-09-24T16:45:00Z","v":8323,"vw":18.385049},{"c":18.365,"h":18.365,"l":18.335,"n":455,"o":18.35,"t":"2026-09-24T17:00:00Z","v":14322,"vw":18.351687},{"c":18.435,"h":18.445,"l":18.365,"n":518,"o":18.365,"t":"2026-09-24T17:15:00Z","v":35625,"vw":18.424961},{"c":18.36,"h":18.42,"l":18.35,"n":459,"o":18.42,"t":"2026-09-24T17:30:00Z","v":17810,"vw":18.377722},{"c":18.395,"h":18.395,"l":18.35,"n":397,"o":18.36,"t":"2026-09-24T17:45:00Z","v":17749,"vw":18.368884},{"c":18.45,"h":18.45,"l":18.385,"n":532,"o":18.395,"t":"2026-09-24T18:00:00Z","v":23376,"vw":18.412117},{"c":18.485,"h":18.505,"l":18.45,"n":489,"o":18.45,"t":"2026-09-24T18:15:00Z","v":40669,"vw":18.490709},{"c":18.475,"h":18.5,"l":18.445,"n":694,"o":18.48,"t":"2026-09-24T18:30:00Z","v":29482,"vw":18.470482},{"c":18.485,"h":18.485,"l":18.435,"n":1449,"o":18.48,"t":"2026-09-24T18:45:00Z","v":96750,"vw":18.46512},{"c":18.465,"h":18.515,"l":18.465,"n":914,"o":18.485,"t":"2026-09-24T19:00:00Z","v":58800,"vw":18.490485},{"c":18.5,"h":18.515,"l":18.46,"n":1256,"o":18.465,"t":"2026-09-24T19:15:00Z","v":105482,"vw":18.483091},{"c":18.455,"h":18.515,"l":18.435,"n":1485,"o":18.5,"t":"2026-09-24T19:30:00Z","v":92618,"vw":18.480789},{"c":18.465,"h":18.5,"l":18.44,"n":2897,"o":18.46,"t":"2026-09-24T19:45:00Z","v":183618,"vw":18.472986},{"c":18.45,"h":18.45,"l":18.45,"n":18,"o":18.45,"t":"2026-09-24T20:00:00Z","v":312168,"vw":18.45},{"c":18.26,"h":18.58,"l":18.26,"n":186,"o":18.44,"t":"2026-09-25T13:30:00Z","v":14121,"vw":18.408507},{"c":18.31,"h":18.31,"l":18.23,"n":322,"o":18.24,"t":"2026-09-25T13:45:00Z","v":19555,"vw":18.269024},{"c":18.27,"h":18.285,"l":18.21,"n":300,"o":18.28,"t":"2026-09-25T14:00:00Z","v":11053,"vw":18.241115},{"c":18.37,"h":18.37,"l":18.27,"n":331,"o":18.27,"t":"2026-09-25T14:15:00Z","v":9959,"vw":18.323922},{"c":18.32,"h":18.36,"l":18.31,"n":328,"o":18.36,"t":"2026-09-25T14:30:00Z","v":8495,"vw":18.326303},{"c":18.35,"h":18.35,"l":18.32,"n":367,"o":18.325,"t":"2026-09-25T14:45:00Z","v":10834,"vw":18.336615},{"c":18.42,"h":18.425,"l":18.36,"n":420,"o":18.36,"t":"2026-09-25T15:00:00Z","v":11557,"vw":18.402855},{"c":18.3858,"h":18.43,"l":18.3858,"n":403,"o":18.415,"t":"2026-09-25T15:15:00Z","v":10396,"vw":18.40997},{"c":18.345,"h":18.42,"l":18.345,"n":505,"o":18.41,"t":"2026-09-25T15:30:00Z","v":15262,"vw":18.379738},{"c":18.4,"h":18.4,"l":18.335,"n":520,"o":18.355,"t":"2026-09-25T15:45:00Z","v":17989,"vw":18.368544},{"c":18.425,"h":18.445,"l":18.4,"n":548,"o":18.4,"t":"2026-09-25T16:00:00Z","v":16337,"vw":18.422067},{"c":18.39,"h":18.44,"l":18.39,"n":561,"o":18.42,"t":"2026-09-25T16:15:00Z","v":12512,"vw":18.412764},{"c":18.39,"h":18.405,"l":18.35,"n":571,"o":18.405,"t":"2026-09-25T16:30:00Z","v":23882,"vw":18.379231},{"c":18.355,"h":18.39,"l":18.35,"n":398,"o":18.39,"t":"2026-09-25T16:45:00Z","v":10347,"vw":18.368174},{"c":18.375,"h":18.385,"l":18.36,"n":318,"o":18.36,"t":"2026-09-25T17:00:00Z","v":8490,"vw":18.374325},{"c":18.355,"h":18.385,"l":18.35,"n":484,"o":18.375,"t":"2026-09-25T17:15:00Z","v":22844,"vw":18.373657},{"c":18.33,"h":18.355,"l":18.32,"n":553,"o":18.35,"t":"2026-09-25T17:30:00Z","v":23153,"vw":18.335465},{"c":18.34,"h":18.35,"l":18.335,"n":525,"o":18.335,"t":"2026-09-25T17:45:00Z","v":24374,"vw":18.340164},{"c":18.38,"h":18.38,"l":18.34,"n":592,"o":18.345,"t":"2026-09-25T18:00:00Z","v":20804,"vw":18.353327},{"c":18.345,"h":18.375,"l":18.34,"n":618,"o":18.375,"t":"2026-09-25T18:15:00Z","v":19190,"vw":18.367157},{"c":18.28,"h":18.36,"l":18.28,"n":714,"o":18.345,"t":"2026-09-25T18:30:00Z","v":49983,"vw":18.338702},{"c":18.275,"h":18.29,"l":18.27,"n":612,"o":18.28,"t":"2026-09-25T18:45:00Z","v":28312,"vw":18.280625},{"c":18.275,"h":18.285,"l":18.255,"n":664,"o":18.28,"t":"2026-09-25T19:00:00Z","v":28482,"vw":18.267539},{"c":18.22,"h":18.275,"l":18.22,"n":765,"o":18.275,"t":"2026-09-25T19:15:00Z","v":34339,"vw":18.248738},{"c":18.31,"h":18.315,"l":18.22,"n":1252,"o":18.22,"t":"2026-09-25T19:30:00Z","v":86430,"vw":18.263992},{"c":18.35,"h":18.37,"l":18.29,"n":3404,"o":18.305,"t":"2026-09-25T19:45:00Z","v":292050,"vw":18.335873},{"c":18.34,"h":18.34,"l":18.34,"n":21,"o":18.34,"t":"2026-09-25T20:00:00Z","v":331422,"vw":18.34},{"c":18.1151,"h":18.1151,"l":18.1151,"n":1,"o":18.1151,"t":"2026-09-25T22:30:00Z","v":265,"vw":18.1151},{"c":18.21,"h":18.47,"l":18.21,"n":227,"o":18.28,"t":"2026-09-28T13:30:00Z","v":23493,"vw":18.279197},{"c":18.31,"h":18.31,"l":18.22,"n":413,"o":18.26,"t":"2026-09-28T13:45:00Z","v":21981,"vw":18.262538},{"c":18.335,"h":18.38,"l":18.3,"n":658,"o":18.305,"t":"2026-09-28T14:00:00Z","v":29027,"vw":18.349478},{"c":18.39,"h":18.395,"l":18.335,"n":481,"o":18.339,"t":"2026-09-28T14:15:00Z","v":26395,"vw":18.366604},{"c":18.405,"h":18.415,"l":18.38,"n":445,"o":18.39,"t":"2026-09-28T14:30:00Z","v":11581,"vw":18.396466},{"c":18.37,"h":18.4,"l":18.35,"n":445,"o":18.4,"t":"2026-09-28T14:45:00Z","v":15493,"vw":18.371979},{"c":18.32,"h":18.38,"l":18.32,"n":495,"o":18.36,"t":"2026-09-28T15:00:00Z","v":15508,"vw":18.356707},{"c":18.31,"h":18.33,"l":18.305,"n":338,"o":18.32,"t":"2026-09-28T15:15:00Z","v":11243,"vw":18.316201},{"c":18.295,"h":18.3,"l":18.28,"n":291,"o":18.3,"t":"2026-09-28T15:30:00Z","v":14732,"vw":18.290713},{"c":18.37,"h":18.38,"l":18.27,"n":713,"o":18.29,"t":"2026-09-28T15:45:00Z","v":42393,"vw":18.315348},{"c":18.36,"h":18.37,"l":18.35,"n":396,"o":18.37,"t":"2026-09-28T16:00:00Z","v":8927,"vw":18.359631},{"c":18.47,"h":18.47,"l":18.365,"n":798,"o":18.365,"t":"2026-09-28T16:15:00Z","v":29907,"vw":18.423414},{"c":18.41,"h":18.46,"l":18.39,"n":496,"o":18.46,"t":"2026-09-28T16:30:00Z","v":20470,"vw":18.41029},{"c":18.42,"h":18.425,"l":18.38,"n":514,"o":18.42,"t":"2026-09-28T16:45:00Z","v":23808,"vw":18.412553},{"c":18.51,"h":18.545,"l":18.43,"n":706,"o":18.43,"t":"2026-09-28T17:00:00Z","v":37995,"vw":18.482129},{"c":18.45,"h":18.505,"l":18.435,"n":472,"o":18.5,"t":"2026-09-28T17:15:00Z","v":21065,"vw":18.468984},{"c":18.38,"h":18.445,"l":18.38,"n":629,"o":18.44,"t":"2026-09-28T17:30:00Z","v":23923,"vw":18.413206},{"c":18.405,"h":18.415,"l":18.38,"n":618,"o":18.385,"t":"2026-09-28T17:45:00Z","v":28744,"vw":18.398017},{"c":18.4,"h":18.415,"l":18.39,"n":615,"o":18.415,"t":"2026-09-28T18:00:00Z","v":33074,"vw":18.406131},{"c":18.405,"h":18.415,"l":18.395,"n":667,"o":18.405,"t":"2026-09-28T18:15:00Z","v":40939,"vw":18.406683},{"c":18.43,"h":18.435,"l":18.405,"n":641,"o":18.405,"t":"2026-09-28T18:30:00Z","v":32811,"vw":18.41787},{"c":18.405,"h":18.45,"l":18.4,"n":830,"o":18.435,"t":"2026-09-28T18:45:00Z","v":49840,"vw":18.427804},{"c":18.345,"h":18.4,"l":18.335,"n":685,"o":18.4,"t":"2026-09-28T19:00:00Z","v":36752,"vw":18.374421},{"c":18.405,"h":18.41,"l":18.33,"n":823,"o":18.34,"t":"2026-09-28T19:15:00Z","v":60517,"vw":18.376197},{"c":18.445,"h":18.455,"l":18.4009,"n":1079,"o":18.405,"t":"2026-09-28T19:30:00Z","v":71996,"vw":18.427622},{"c":18.45,"h":18.47,"l":18.41,"n":2893,"o":18.445,"t":"2026-09-28T19:45:00Z","v":225612,"vw":18.439535},{"c":18.45,"h":18.45,"l":18.45,"n":26,"o":18.45,"t":"2026-09-28T20:00:00Z","v":336325,"vw":18.45},{"c":18.43,"h":18.6,"l":18.41,"n":167,"o":18.43,"t":"2026-09-29T13:30:00Z","v":22386,"vw":18.471955},{"c":18.4,"h":18.46,"l":18.4,"n":245,"o":18.42,"t":"2026-09-29T13:45:00Z","v":17417,"vw":18.434535},{"c":18.425,"h":18.44,"l":18.33,"n":550,"o":18.4,"t":"2026-09-29T14:00:00Z","v":29397,"vw":18.384766},{"c":18.385,"h":18.43,"l":18.365,"n":373,"o":18.42,"t":"2026-09-29T14:15:00Z","v":17529,"vw":18.397676},{"c":18.335,"h":18.385,"l":18.315,"n":338,"o":18.385,"t":"2026-09-29T14:30:00Z","v":19312,"vw":18.3448},{"c":18.3,"h":18.345,"l":18.3,"n":455,"o":18.335,"t":"2026-09-29T14:45:00Z","v":17882,"vw":18.33314},{"c":18.29,"h":18.315,"l":18.275,"n":466,"o":18.305,"t":"2026-09-29T15:00:00Z","v":24748,"vw":18.292856},{"c":18.305,"h":18.31,"l":18.28,"n":389,"o":18.29,"t":"2026-09-29T15:15:00Z","v":17568,"vw":18.293564},{"c":18.33,"h":18.37,"l":18.31,"n":348,"o":18.31,"t":"2026-09-29T15:30:00Z","v":17576,"vw":18.340816},{"c":18.33,"h":18.35,"l":18.315,"n":380,"o":18.33,"t":"2026-09-29T15:45:00Z","v":17637,"vw":18.334164},{"c":18.325,"h":18.335,"l":18.285,"n":386,"o":18.33,"t":"2026-09-29T16:00:00Z","v":16291,"vw":18.309586},{"c":18.375,"h":18.375,"l":18.325,"n":448,"o":18.325,"t":"2026-09-29T16:15:00Z","v":17048,"vw":18.35362},{"c":18.355,"h":18.38,"l":18.345,"n":449,"o":18.379,"t":"2026-09-29T16:30:00Z","v":16313,"vw":18.3537},{"c":18.37,"h":18.37,"l":18.35,"n":365,"o":18.355,"t":"2026-09-29T16:45:00Z","v":11013,"vw":18.355657},{"c":18.375,"h":18.38,"l":18.355,"n":412,"o":18.365,"t":"2026-09-29T17:00:00Z","v":18129,"vw":18.363427},{"c":18.405,"h":18.41,"l":18.375,"n":400,"o":18.38,"t":"2026-09-29T17:15:00Z","v":18758,"vw":18.394298},{"c":18.465,"h":18.47,"l":18.39,"n":717,"o":18.41,"t":"2026-09-29T17:30:00Z","v":45250,"vw":18.438477},{"c":18.455,"h":18.485,"l":18.45,"n":551,"o":18.47,"t":"2026-09-29T17:45:00Z","v":23552,"vw":18.470488},{"c":18.475,"h":18.5,"l":18.455,"n":576,"o":18.455,"t":"2026-09-29T18:00:00Z","v":35079,"vw":18.483444},{"c":18.545,"h":18.6,"l":18.475,"n":725,"o":18.475,"t":"2026-09-29T18:15:00Z","v":46792,"vw":18.553659},{"c":18.545,"h":18.565,"l":18.505,"n":798,"o":18.54,"t":"2026-09-29T18:30:00Z","v":42117,"vw":18.532906},{"c":18.565,"h":18.58,"l":18.54,"n":878,"o":18.54,"t":"2026-09-29T18:45:00Z","v":43476,"vw":18.561056},{"c":18.615,"h":18.615,"l":18.56,"n":936,"o":18.565,"t":"2026-09-29T19:00:00Z","v":58629,"vw":18.592794},{"c":18.645,"h":18.65,"l":18.61,"n":1141,"o":18.615,"t":"2026-09-29T19:15:00Z","v":73450,"vw":18.630461},{"c":18.605,"h":18.65,"l":18.6,"n":1329,"o":18.645,"t":"2026-09-29T19:30:00Z","v":86695,"vw":18.628647},{"c":18.6,"h":18.64,"l":18.57,"n":2998,"o":18.605,"t":"2026-09-29T19:45:00Z","v":219301,"vw":18.60871},{"c":18.6,"h":18.66,"l":18.6,"n":46,"o":18.6,"t":"2026-09-29T20:00:00Z","v":654862,"vw":18.600018},{"c":18.655,"h":18.76,"l":18.39,"n":258,"o":18.68,"t":"2026-09-30T13:30:00Z","v":26727,"vw":18.672739},{"c":18.54,"h":18.68,"l":18.535,"n":312,"o":18.68,"t":"2026-09-30T13:45:00Z","v":16045,"vw":18.594237},{"c":18.51,"h":18.565,"l":18.475,"n":620,"o":18.54,"t":"2026-09-30T14:00:00Z","v":23921,"vw":18.513515},{"c":18.445,"h":18.505,"l":18.445,"n":588,"o":18.505,"t":"2026-09-30T14:15:00Z","v":23697,"vw":18.475361},{"c":18.525,"h":18.525,"l":18.445,"n":542,"o":18.445,"t":"2026-09-30T14:30:00Z","v":25816,"vw":18.469744},{"c":18.54,"h":18.55,"l":18.5,"n":611,"o":18.52,"t":"2026-09-30T14:45:00Z","v":35158,"vw":18.51454},{"c":18.575,"h":18.575,"l":18.485,"n":649,"o":18.54,"t":"2026-09-30T15:00:00Z","v":30495,"vw":18.526932},{"c":18.655,"h":18.655,"l":18.575,"n":547,"o":18.58,"t":"2026-09-30T15:15:00Z","v":30416,"vw":18.609749},{"c":18.6,"h":18.655,"l":18.6,"n":562,"o":18.655,"t":"2026-09-30T15:30:00Z","v":24796,"vw":18.630825},{"c":18.615,"h":18.625,"l":18.585,"n":538,"o":18.595,"t":"2026-09-30T15:45:00Z","v":18160,"vw":18.605534},{"c":18.665,"h":18.715,"l":18.615,"n":703,"o":18.615,"t":"2026-09-30T16:00:00Z","v":24640,"vw":18.677926},{"c":18.66,"h":18.685,"l":18.645,"n":501,"o":18.665,"t":"2026-09-30T16:15:00Z","v":28994,"vw":18.665918},{"c":18.69,"h":18.71,"l":18.655,"n":596,"o":18.665,"t":"2026-09-30T16:30:00Z","v":24732,"vw":18.676748},{"c":18.695,"h":18.7,"l":18.65,"n":496,"o":18.69,"t":"2026-09-30T16:45:00Z","v":21675,"vw":18.674224},{"c":18.695,"h":18.7192,"l":18.69,"n":671,"o":18.7,"t":"2026-09-30T17:00:00Z","v":31697,"vw":18.703656},{"c":18.675,"h":18.69,"l":18.645,"n":497,"o":18.69,"t":"2026-09-30T17:15:00Z","v":19008,"vw":18.670465},{"c":18.635,"h":18.685,"l":18.62,"n":575,"o":18.675,"t":"2026-09-30T17:30:00Z","v":43459,"vw":18.654237},{"c":18.635,"h":18.665,"l":18.625,"n":637,"o":18.635,"t":"2026-09-30T17:45:00Z","v":107050,"vw":18.652336},{"c":18.645,"h":18.65,"l":18.63,"n":432,"o":18.635,"t":"2026-09-30T18:00:00Z","v":17185,"vw":18.639151},{"c":18.62,"h":18.655,"l":18.605,"n":638,"o":18.645,"t":"2026-09-30T18:15:00Z","v":23135,"vw":18.630008},{"c":18.605,"h":18.615,"l":18.6,"n":529,"o":18.615,"t":"2026-09-30T18:30:00Z","v":16662,"vw":18.606605},{"c":18.545,"h":18.61,"l":18.535,"n":775,"o":18.605,"t":"2026-09-30T18:45:00Z","v":43659,"vw":18.570389},{"c":18.525,"h":18.555,"l":18.51,"n":643,"o":18.545,"t":"2026-09-30T19:00:00Z","v":35861,"vw":18.531565},{"c":18.515,"h":18.525,"l":18.5,"n":705,"o":18.52,"t":"2026-09-30T19:15:00Z","v":35125,"vw":18.510776},{"c":18.505,"h":18.53,"l":18.495,"n":1182,"o":18.51,"t":"2026-09-30T19:30:00Z","v":72630,"vw":18.509791},{"c":18.47,"h":18.54,"l":18.47,"n":3348,"o":18.51,"t":"2026-09-30T19:45:00Z","v":290730,"vw":18.501981},{"c":18.49,"h":18.49,"l":18.49,"n":27,"o":18.49,"t":"2026-09-30T20:00:00Z","v":868933,"vw":18.49},{"c":18.44,"h":18.485,"l":18.13,"n":154,"o":18.4,"t":"2026-10-01T13:30:00Z","v":11827,"vw":18.377796},{"c":18.35,"h":18.43,"l":18.32,"n":342,"o":18.43,"t":"2026-10-01T13:45:00Z","v":17733,"vw":18.352035},{"c":18.23,"h":18.33,"l":18.23,"n":477,"o":18.33,"t":"2026-10-01T14:00:00Z","v":24462,"vw":18.278589},{"c":18.27,"h":18.35,"l":18.23,"n":724,"o":18.24,"t":"2026-10-01T14:15:00Z","v":46478,"vw":18.290302},{"c":18.3,"h":18.315,"l":18.245,"n":687,"o":18.27,"t":"2026-10-01T14:30:00Z","v":41498,"vw":18.28745},{"c":18.26,"h":18.315,"l":18.22,"n":581,"o":18.3,"t":"2026-10-01T14:45:00Z","v":24513,"vw":18.259972},{"c":18.28,"h":18.33,"l":18.25,"n":639,"o":18.26,"t":"2026-10-01T15:00:00Z","v":36244,"vw":18.288467},{"c":18.3,"h":18.31,"l":18.27,"n":611,"o":18.28,"t":"2026-10-01T15:15:00Z","v":30344,"vw":18.285739},{"c":18.3,"h":18.33,"l":18.27,"n":607,"o":18.29,"t":"2026-10-01T15:30:00Z","v":33278,"vw":18.29611},{"c":18.28,"h":18.31,"l":18.265,"n":617,"o":18.3,"t":"2026-10-01T15:45:00Z","v":29620,"vw":18.285341},{"c":18.385,"h":18.385,"l":18.275,"n":852,"o":18.275,"t":"2026-10-01T16:00:00Z","v":43905,"vw":18.345901},{"c":18.34,"h":18.415,"l":18.34,"n":825,"o":18.39,"t":"2026-10-01T16:15:00Z","v":34794,"vw":18.365375},{"c":18.38,"h":18.4,"l":18.345,"n":840,"o":18.35,"t":"2026-10-01T16:30:00Z","v":42630,"vw":18.382183},{"c":18.285,"h":18.375,"l":18.275,"n":970,"o":18.375,"t":"2026-10-01T16:45:00Z","v":45158,"vw":18.311829},{"c":18.34,"h":18.365,"l":18.29,"n":852,"o":18.29,"t":"2026-10-01T17:00:00Z","v":53577,"vw":18.329229},{"c":18.315,"h":18.36,"l":18.315,"n":712,"o":18.335,"t":"2026-10-01T17:15:00Z","v":42337,"vw":18.342695},{"c":18.32,"h":18.34,"l":18.3,"n":830,"o":18.32,"t":"2026-10-01T17:30:00Z","v":43984,"vw":18.323472},{"c":18.245,"h":18.326,"l":18.225,"n":905,"o":18.326,"t":"2026-10-01T17:45:00Z","v":65931,"vw":18.273008},{"c":18.2,"h":18.25,"l":18.175,"n":617,"o":18.2425,"t":"2026-10-01T18:00:00Z","v":26502,"vw":18.211222},{"c":18.295,"h":18.3,"l":18.2,"n":638,"o":18.2,"t":"2026-10-01T18:15:00Z","v":35703,"vw":18.260778},{"c":18.26,"h":18.315,"l":18.25,"n":658,"o":18.3,"t":"2026-10-01T18:30:00Z","v":31256,"vw":18.281274},{"c":18.275,"h":18.29,"l":18.255,"n":514,"o":18.255,"t":"2026-10-01T18:45:00Z","v":21802,"vw":18.277529},{"c":18.285,"h":18.305,"l":18.275,"n":694,"o":18.285,"t":"2026-10-01T19:00:00Z","v":29587,"vw":18.291085},{"c":18.24,"h":18.29,"l":18.24,"n":1042,"o":18.28,"t":"2026-10-01T19:15:00Z","v":60940,"vw":18.266392},{"c":18.215,"h":18.25,"l":18.205,"n":1509,"o":18.24,"t":"2026-10-01T19:30:00Z","v":100175,"vw":18.229567},{"c":18.13,"h":18.24,"l":18.09,"n":3540,"o":18.215,"t":"2026-10-01T19:45:00Z","v":304836,"vw":18.151002},{"c":18.12,"h":18.12,"l":18.12,"n":28,"o":18.12,"t":"2026-10-01T20:00:00Z","v":346840,"vw":18.12},{"c":18.34,"h":18.47,"l":17.99,"n":516,"o":17.99,"t":"2026-10-02T13:30:00Z","v":50467,"vw":18.238073},{"c":18.31,"h":18.38,"l":18.255,"n":824,"o":18.35,"t":"2026-10-02T13:45:00Z","v":50296,"vw":18.302091},{"c":18.35,"h":18.365,"l":18.24,"n":967,"o":18.31,"t":"2026-10-02T14:00:00Z","v":63977,"vw":18.286044},{"c":18.38,"h":18.425,"l":18.355,"n":572,"o":18.355,"t":"2026-10-02T14:15:00Z","v":26794,"vw":18.397246},{"c":18.43,"h":18.44,"l":18.37,"n":755,"o":18.375,"t":"2026-10-02T14:30:00Z","v":29800,"vw":18.409291},{"c":18.43,"h":18.46,"l":18.39,"n":898,"o":18.43,"t":"2026-10-02T14:45:00Z","v":39143,"vw":18.419883},{"c":18.345,"h":18.4363,"l":18.325,"n":776,"o":18.4363,"t":"2026-10-02T15:00:00Z","v":28324,"vw":18.366285},{"c":18.395,"h":18.395,"l":18.345,"n":717,"o":18.35,"t":"2026-10-02T15:15:00Z","v":25644,"vw":18.357035},{"c":18.4,"h":18.435,"l":18.4,"n":699,"o":18.4,"t":"2026-10-02T15:30:00Z","v":24707,"vw":18.411783},{"c":18.365,"h":18.405,"l":18.365,"n":680,"o":18.4,"t":"2026-10-02T15:45:00Z","v":20484,"vw":18.390507},{"c":18.315,"h":18.375,"l":18.305,"n":713,"o":18.365,"t":"2026-10-02T16:00:00Z","v":49422,"vw":18.333427},{"c":18.275,"h":18.31,"l":18.265,"n":825,"o":18.31,"t":"2026-10-02T16:15:00Z","v":32203,"vw":18.289796},{"c":18.315,"h":18.325,"l":18.28,"n":859,"o":18.28,"t":"2026-10-02T16:30:00Z","v":35671,"vw":18.302297},{"c":18.335,"h":18.345,"l":18.305,"n":643,"o":18.315,"t":"2026-10-02T16:45:00Z","v":19608,"vw":18.325438},{"c":18.335,"h":18.355,"l":18.33,"n":604,"o":18.34,"t":"2026-10-02T17:00:00Z","v":18524,"vw":18.342953},{"c":18.285,"h":18.335,"l":18.28,"n":770,"o":18.335,"t":"2026-10-02T17:15:00Z","v":37523,"vw":18.300527},{"c":18.345,"h":18.345,"l":18.285,"n":614,"o":18.285,"t":"2026-10-02T17:30:00Z","v":24258,"vw":18.328763},{"c":18.345,"h":18.37,"l":18.335,"n":757,"o":18.345,"t":"2026-10-02T17:45:00Z","v":38290,"vw":18.350519},{"c":18.345,"h":18.35,"l":18.32,"n":733,"o":18.345,"t":"2026-10-02T18:00:00Z","v":31520,"vw":18.33384},{"c":18.36,"h":18.36,"l":18.34,"n":689,"o":18.345,"t":"2026-10-02T18:15:00Z","v":25530,"vw":18.345851},{"c":18.355,"h":18.365,"l":18.34,"n":781,"o":18.355,"t":"2026-10-02T18:30:00Z","v":37987,"vw":18.352814},{"c":18.34,"h":18.365,"l":18.3208,"n":1100,"o":18.355,"t":"2026-10-02T18:45:00Z","v":63093,"vw":18.344434},{"c":18.285,"h":18.35,"l":18.275,"n":1061,"o":18.35,"t":"2026-10-02T19:00:00Z","v":58545,"vw":18.31656},{"c":18.305,"h":18.315,"l":18.28,"n":1278,"o":18.285,"t":"2026-10-02T19:15:00Z","v":80688,"vw":18.297286},{"c":18.305,"h":18.315,"l":18.285,"n":1521,"o":18.305,"t":"2026-10-02T19:30:00Z","v":118454,"vw":18.299641},{"c":18.225,"h":18.315,"l":18.215,"n":3837,"o":18.305,"t":"2026-10-02T19:45:00Z","v":399435,"vw":18.255005},{"c":18.22,"h":18.22,"l":18.22,"n":37,"o":18.22,"t":"2026-10-02T20:00:00Z","v":500891,"vw":18.22},{"c":18.2,"h":18.2,"l":18.15,"n":4,"o":18.15,"t":"2026-10-05T10:00:00Z","v":902,"vw":18.172222},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-05T11:45:00Z","v":100,"vw":17.95},{"c":18.32,"h":18.32,"l":18.32,"n":4,"o":18.32,"t":"2026-10-05T12:45:00Z","v":119,"vw":18.32},{"c":18.16,"h":18.33,"l":18.16,"n":622,"o":18.28,"t":"2026-10-05T13:30:00Z","v":46300,"vw":18.233463},{"c":18.295,"h":18.3,"l":18.17,"n":370,"o":18.17,"t":"2026-10-05T13:45:00Z","v":33561,"vw":18.250659},{"c":18.35,"h":18.4,"l":18.31,"n":781,"o":18.31,"t":"2026-10-05T14:00:00Z","v":53826,"vw":18.355037},{"c":18.42,"h":18.44,"l":18.355,"n":552,"o":18.355,"t":"2026-10-05T14:15:00Z","v":36422,"vw":18.403111},{"c":18.395,"h":18.43,"l":18.335,"n":599,"o":18.43,"t":"2026-10-05T14:30:00Z","v":36620,"vw":18.375507},{"c":18.385,"h":18.42,"l":18.37,"n":629,"o":18.39,"t":"2026-10-05T14:45:00Z","v":32526,"vw":18.394272},{"c":18.375,"h":18.3851,"l":18.335,"n":636,"o":18.385,"t":"2026-10-05T15:00:00Z","v":31565,"vw":18.355843},{"c":18.375,"h":18.385,"l":18.355,"n":618,"o":18.375,"t":"2026-10-05T15:15:00Z","v":27157,"vw":18.367881},{"c":18.395,"h":18.405,"l":18.375,"n":512,"o":18.375,"t":"2026-10-05T15:30:00Z","v":20833,"vw":18.38307},{"c":18.45,"h":18.46,"l":18.39,"n":713,"o":18.395,"t":"2026-10-05T15:45:00Z","v":43505,"vw":18.43484},{"c":18.495,"h":18.495,"l":18.45,"n":396,"o":18.45,"t":"2026-10-05T16:00:00Z","v":15924,"vw":18.468764},{"c":18.535,"h":18.535,"l":18.485,"n":520,"o":18.49,"t":"2026-10-05T16:15:00Z","v":26030,"vw":18.513454},{"c":18.525,"h":18.545,"l":18.52,"n":620,"o":18.53,"t":"2026-10-05T16:30:00Z","v":30607,"vw":18.53081},{"c":18.505,"h":18.535,"l":18.505,"n":500,"o":18.525,"t":"2026-10-05T16:45:00Z","v":23363,"vw":18.52516},{"c":18.5007,"h":18.52,"l":18.5007,"n":593,"o":18.51,"t":"2026-10-05T17:00:00Z","v":28397,"vw":18.509884},{"c":18.53,"h":18.535,"l":18.5007,"n":789,"o":18.5007,"t":"2026-10-05T17:15:00Z","v":41726,"vw":18.516857},{"c":18.56,"h":18.585,"l":18.535,"n":643,"o":18.535,"t":"2026-10-05T17:30:00Z","v":38315,"vw":18.559545},{"c":18.565,"h":18.565,"l":18.55,"n":621,"o":18.56,"t":"2026-10-05T17:45:00Z","v":29492,"vw":18.558833},{"c":18.585,"h":18.59,"l":18.55,"n":815,"o":18.565,"t":"2026-10-05T18:00:00Z","v":46681,"vw":18.567375},{"c":18.6,"h":18.605,"l":18.58,"n":687,"o":18.585,"t":"2026-10-05T18:15:00Z","v":39351,"vw":18.5903},{"c":18.6,"h":18.625,"l":18.595,"n":710,"o":18.605,"t":"2026-10-05T18:30:00Z","v":45294,"vw":18.608683},{"c":18.625,"h":18.635,"l":18.6,"n":814,"o":18.605,"t":"2026-10-05T18:45:00Z","v":52147,"vw":18.618516},{"c":18.685,"h":18.685,"l":18.625,"n":955,"o":18.625,"t":"2026-10-05T19:00:00Z","v":59631,"vw":18.643813},{"c":18.675,"h":18.695,"l":18.665,"n":1099,"o":18.685,"t":"2026-10-05T19:15:00Z","v":68020,"vw":18.675543},{"c":18.695,"h":18.71,"l":18.675,"n":1641,"o":18.675,"t":"2026-10-05T19:30:00Z","v":121700,"vw":18.687715},{"c":18.565,"h":18.695,"l":18.54,"n":4795,"o":18.695,"t":"2026-10-05T19:45:00Z","v":505291,"vw":18.569761},{"c":18.55,"h":18.55,"l":18.54,"n":35,"o":18.55,"t":"2026-10-05T20:00:00Z","v":959411,"vw":18.549999},{"c":18.55,"h":18.55,"l":18.55,"n":7,"o":18.55,"t":"2026-10-06T11:30:00Z","v":106,"vw":18.55},{"c":18.87,"h":18.98,"l":18.68,"n":723,"o":18.77,"t":"2026-10-06T13:30:00Z","v":81232,"vw":18.862934},{"c":18.69,"h":18.89,"l":18.68,"n":947,"o":18.88,"t":"2026-10-06T13:45:00Z","v":76289,"vw":18.794148},{"c":18.53,"h":18.68,"l":18.5,"n":1202,"o":18.68,"t":"2026-10-06T14:00:00Z","v":86027,"vw":18.579245},{"c":18.34,"h":18.54,"l":18.26,"n":1433,"o":18.535,"t":"2026-10-06T14:15:00Z","v":114776,"vw":18.362843},{"c":18.295,"h":18.43,"l":18.28,"n":795,"o":18.335,"t":"2026-10-06T14:30:00Z","v":50938,"vw":18.351019},{"c":18.335,"h":18.35,"l":18.26,"n":779,"o":18.315,"t":"2026-10-06T14:45:00Z","v":38906,"vw":18.303803},{"c":18.405,"h":18.43,"l":18.28,"n":755,"o":18.32,"t":"2026-10-06T15:00:00Z","v":44602,"vw":18.3592},{"c":18.41,"h":18.445,"l":18.37,"n":766,"o":18.41,"t":"2026-10-06T15:15:00Z","v":38552,"vw":18.409718},{"c":18.515,"h":18.52,"l":18.415,"n":489,"o":18.415,"t":"2026-10-06T15:30:00Z","v":17824,"vw":18.483028},{"c":18.54,"h":18.54,"l":18.495,"n":423,"o":18.51,"t":"2026-10-06T15:45:00Z","v":16712,"vw":18.525424},{"c":18.5,"h":18.53,"l":18.445,"n":557,"o":18.53,"t":"2026-10-06T16:00:00Z","v":22539,"vw":18.475167},{"c":18.505,"h":18.515,"l":18.48,"n":401,"o":18.495,"t":"2026-10-06T16:15:00Z","v":19806,"vw":18.495168},{"c":18.515,"h":18.515,"l":18.48,"n":440,"o":18.5,"t":"2026-10-06T16:30:00Z","v":20877,"vw":18.49714},{"c":18.445,"h":18.51,"l":18.445,"n":383,"o":18.51,"t":"2026-10-06T16:45:00Z","v":15609,"vw":18.47751},{"c":18.455,"h":18.48,"l":18.44,"n":559,"o":18.44,"t":"2026-10-06T17:00:00Z","v":33842,"vw":18.460749},{"c":18.45,"h":18.495,"l":18.425,"n":707,"o":18.45,"t":"2026-10-06T17:15:00Z","v":35530,"vw":18.45866},{"c":18.38,"h":18.44,"l":18.38,"n":726,"o":18.44,"t":"2026-10-06T17:30:00Z","v":37973,"vw":18.415311},{"c":18.385,"h":18.395,"l":18.375,"n":635,"o":18.39,"t":"2026-10-06T17:45:00Z","v":24686,"vw":18.385853},{"c":18.385,"h":18.41,"l":18.36,"n":568,"o":18.385,"t":"2026-10-06T18:00:00Z","v":29806,"vw":18.38329},{"c":18.35,"h":18.395,"l":18.345,"n":578,"o":18.385,"t":"2026-10-06T18:15:00Z","v":32199,"vw":18.362566},{"c":18.315,"h":18.375,"l":18.315,"n":588,"o":18.35,"t":"2026-10-06T18:30:00Z","v":44618,"vw":18.349366},{"c":18.245,"h":18.315,"l":18.2,"n":811,"o":18.315,"t":"2026-10-06T18:45:00Z","v":48379,"vw":18.254536},{"c":18.26,"h":18.275,"l":18.23,"n":669,"o":18.245,"t":"2026-10-06T19:00:00Z","v":35389,"vw":18.246716},{"c":18.235,"h":18.265,"l":18.205,"n":945,"o":18.26,"t":"2026-10-06T19:15:00Z","v":62628,"vw":18.231261},{"c":18.215,"h":18.24,"l":18.205,"n":1165,"o":18.235,"t":"2026-10-06T19:30:00Z","v":72091,"vw":18.22594},{"c":18.25,"h":18.29,"l":18.19,"n":2769,"o":18.215,"t":"2026-10-06T19:45:00Z","v":206723,"vw":18.247057},{"c":18.25,"h":18.25,"l":18.25,"n":20,"o":18.25,"t":"2026-10-06T20:00:00Z","v":333349,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-06T20:30:00Z","v":800,"vw":18.25},{"c":18.03,"h":18.6934,"l":17.95,"n":509,"o":18.13,"t":"2026-10-07T13:30:00Z","v":59004,"vw":18.090123},{"c":18.09,"h":18.135,"l":18.06,"n":417,"o":18.06,"t":"2026-10-07T13:45:00Z","v":27764,"vw":18.090992},{"c":17.99,"h":18.11,"l":17.99,"n":544,"o":18.09,"t":"2026-10-07T14:00:00Z","v":30305,"vw":18.036988},{"c":18.055,"h":18.125,"l":18,"n":657,"o":18,"t":"2026-10-07T14:15:00Z","v":40358,"vw":18.06718},{"c":17.95,"h":18.05,"l":17.925,"n":604,"o":18.05,"t":"2026-10-07T14:30:00Z","v":28233,"vw":17.982282},{"c":18.03,"h":18.03,"l":17.91,"n":640,"o":17.94,"t":"2026-10-07T14:45:00Z","v":34437,"vw":17.958573},{"c":18.055,"h":18.06,"l":17.985,"n":555,"o":18.01,"t":"2026-10-07T15:00:00Z","v":28083,"vw":18.021533},{"c":18.1,"h":18.11,"l":18.06,"n":627,"o":18.06,"t":"2026-10-07T15:15:00Z","v":26817,"vw":18.083085},{"c":18.07,"h":18.095,"l":18.055,"n":495,"o":18.095,"t":"2026-10-07T15:30:00Z","v":19286,"vw":18.072121},{"c":18.065,"h":18.07,"l":18.04,"n":511,"o":18.07,"t":"2026-10-07T15:45:00Z","v":17943,"vw":18.056143},{"c":18.105,"h":18.125,"l":18.065,"n":511,"o":18.065,"t":"2026-10-07T16:00:00Z","v":21609,"vw":18.095699},{"c":18.16,"h":18.16,"l":18.085,"n":563,"o":18.11,"t":"2026-10-07T16:15:00Z","v":30735,"vw":18.104776},{"c":18.12,"h":18.16,"l":18.105,"n":473,"o":18.16,"t":"2026-10-07T16:30:00Z","v":25356,"vw":18.140221},{"c":18.11,"h":18.125,"l":18.105,"n":422,"o":18.12,"t":"2026-10-07T16:45:00Z","v":17391,"vw":18.112132},{"c":18.035,"h":18.12,"l":18.035,"n":655,"o":18.105,"t":"2026-10-07T17:00:00Z","v":46092,"vw":18.088675},{"c":18.015,"h":18.04,"l":18.0011,"n":574,"o":18.035,"t":"2026-10-07T17:15:00Z","v":23027,"vw":18.02255},{"c":17.965,"h":18.015,"l":17.965,"n":568,"o":18.015,"t":"2026-10-07T17:30:00Z","v":25875,"vw":17.985781},{"c":17.955,"h":17.995,"l":17.95,"n":612,"o":17.965,"t":"2026-10-07T17:45:00Z","v":25156,"vw":17.965264},{"c":17.925,"h":17.95,"l":17.91,"n":816,"o":17.95,"t":"2026-10-07T18:00:00Z","v":42725,"vw":17.935617},{"c":17.92,"h":17.935,"l":17.9,"n":749,"o":17.925,"t":"2026-10-07T18:15:00Z","v":31672,"vw":17.914897},{"c":17.935,"h":17.945,"l":17.92,"n":733,"o":17.925,"t":"2026-10-07T18:30:00Z","v":35310,"vw":17.936322},{"c":17.995,"h":18.025,"l":17.92,"n":1290,"o":17.93,"t":"2026-10-07T18:45:00Z","v":100395,"vw":17.971933},{"c":17.935,"h":17.99,"l":17.925,"n":830,"o":17.99,"t":"2026-10-07T19:00:00Z","v":47714,"vw":17.950524},{"c":17.95,"h":17.96,"l":17.9,"n":1314,"o":17.93,"t":"2026-10-07T19:15:00Z","v":126837,"vw":17.933202},{"c":17.915,"h":17.96,"l":17.885,"n":1215,"o":17.955,"t":"2026-10-07T19:30:00Z","v":79473,"vw":17.913763},{"c":17.89,"h":17.95,"l":17.87,"n":3378,"o":17.915,"t":"2026-10-07T19:45:00Z","v":257478,"vw":17.903051},{"c":17.9,"h":17.93,"l":17.9,"n":36,"o":17.9,"t":"2026-10-07T20:00:00Z","v":345409,"vw":17.900393},{"c":17.64,"h":18.25,"l":17.55,"n":657,"o":17.8,"t":"2026-10-08T13:30:00Z","v":72223,"vw":17.674772},{"c":17.72,"h":17.74,"l":17.62,"n":280,"o":17.64,"t":"2026-10-08T13:45:00Z","v":17339,"vw":17.705418},{"c":17.595,"h":17.745,"l":17.51,"n":547,"o":17.73,"t":"2026-10-08T14:00:00Z","v":58789,"vw":17.598284},{"c":17.56,"h":17.615,"l":17.53,"n":432,"o":17.6,"t":"2026-10-08T14:15:00Z","v":20995,"vw":17.564381},{"c":17.575,"h":17.59,"l":17.54,"n":456,"o":17.565,"t":"2026-10-08T14:30:00Z","v":21178,"vw":17.568079},{"c":17.52,"h":17.6,"l":17.515,"n":538,"o":17.57,"t":"2026-10-08T14:45:00Z","v":26010,"vw":17.557473},{"c":17.555,"h":17.6,"l":17.52,"n":363,"o":17.53,"t":"2026-10-08T15:00:00Z","v":15090,"vw":17.55907},{"c":17.585,"h":17.6,"l":17.555,"n":463,"o":17.56,"t":"2026-10-08T15:15:00Z","v":24090,"vw":17.574157},{"c":17.57,"h":17.59,"l":17.55,"n":434,"o":17.585,"t":"2026-10-08T15:30:00Z","v":18612,"vw":17.574086},{"c":17.585,"h":17.62,"l":17.58,"n":589,"o":17.58,"t":"2026-10-08T15:45:00Z","v":25420,"vw":17.595256},{"c":17.545,"h":17.585,"l":17.545,"n":634,"o":17.585,"t":"2026-10-08T16:00:00Z","v":32234,"vw":17.563458},{"c":17.645,"h":17.67,"l":17.545,"n":1069,"o":17.545,"t":"2026-10-08T16:15:00Z","v":69132,"vw":17.634424},{"c":17.675,"h":17.685,"l":17.645,"n":584,"o":17.645,"t":"2026-10-08T16:30:00Z","v":34247,"vw":17.663714},{"c":17.76,"h":17.785,"l":17.67,"n":939,"o":17.675,"t":"2026-10-08T16:45:00Z","v":53231,"vw":17.717691},{"c":17.795,"h":17.82,"l":17.74,"n":728,"o":17.755,"t":"2026-10-08T17:00:00Z","v":45192,"vw":17.77086},{"c":17.795,"h":17.82,"l":17.77,"n":703,"o":17.795,"t":"2026-10-08T17:15:00Z","v":42759,"vw":17.792371},{"c":17.865,"h":17.87,"l":17.795,"n":758,"o":17.8,"t":"2026-10-08T17:30:00Z","v":46559,"vw":17.830584},{"c":17.865,"h":17.895,"l":17.845,"n":687,"o":17.865,"t":"2026-10-08T17:45:00Z","v":40285,"vw":17.867265},{"c":17.845,"h":17.865,"l":17.82,"n":740,"o":17.865,"t":"2026-10-08T18:00:00Z","v":44431,"vw":17.84377},{"c":17.79,"h":17.855,"l":17.79,"n":761,"o":17.845,"t":"2026-10-08T18:15:00Z","v":46796,"vw":17.822417},{"c":17.815,"h":17.82,"l":17.78,"n":637,"o":17.79,"t":"2026-10-08T18:30:00Z","v":34383,"vw":17.801377},{"c":17.725,"h":17.82,"l":17.72,"n":858,"o":17.815,"t":"2026-10-08T18:45:00Z","v":60712,"vw":17.775184},{"c":17.77,"h":17.775,"l":17.705,"n":772,"o":17.725,"t":"2026-10-08T19:00:00Z","v":50216,"vw":17.735384},{"c":17.75,"h":17.785,"l":17.72,"n":959,"o":17.775,"t":"2026-10-08T19:15:00Z","v":86343,"vw":17.755946},{"c":17.825,"h":17.825,"l":17.735,"n":1274,"o":17.745,"t":"2026-10-08T19:30:00Z","v":96012,"vw":17.762953},{"c":17.835,"h":17.9,"l":17.825,"n":3844,"o":17.825,"t":"2026-10-08T19:45:00Z","v":336116,"vw":17.862158},{"c":17.84,"h":17.84,"l":17.83,"n":27,"o":17.83,"t":"2026-10-08T20:00:00Z","v":827454,"vw":17.830002},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-09T09:15:00Z","v":501,"vw":17.75},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-09T09:45:00Z","v":401,"vw":17.76},{"c":17.985,"h":18.235,"l":17.65,"n":559,"o":17.83,"t":"2026-10-09T13:30:00Z","v":53494,"vw":17.887626},{"c":18.01,"h":18.02,"l":17.97,"n":391,"o":17.97,"t":"2026-10-09T13:45:00Z","v":22607,"vw":18.00174},{"c":18.13,"h":18.16,"l":18.03,"n":405,"o":18.03,"t":"2026-10-09T14:00:00Z","v":16929,"vw":18.126873},{"c":18.02,"h":18.13,"l":18.01,"n":502,"o":18.125,"t":"2026-10-09T14:15:00Z","v":28846,"vw":18.070025},{"c":17.945,"h":18.015,"l":17.93,"n":708,"o":18.015,"t":"2026-10-09T14:30:00Z","v":57988,"vw":17.961825},{"c":17.95,"h":17.95,"l":17.88,"n":631,"o":17.945,"t":"2026-10-09T14:45:00Z","v":42423,"vw":17.911538},{"c":18.025,"h":18.05,"l":17.945,"n":586,"o":17.945,"t":"2026-10-09T15:00:00Z","v":27797,"vw":18.003971},{"c":18.085,"h":18.085,"l":18.025,"n":562,"o":18.025,"t":"2026-10-09T15:15:00Z","v":26239,"vw":18.048611},{"c":18.1,"h":18.105,"l":18.065,"n":422,"o":18.085,"t":"2026-10-09T15:30:00Z","v":20846,"vw":18.082023},{"c":18.115,"h":18.12,"l":18.075,"n":445,"o":18.09,"t":"2026-10-09T15:45:00Z","v":21825,"vw":18.091065},{"c":18.135,"h":18.145,"l":18.115,"n":485,"o":18.12,"t":"2026-10-09T16:00:00Z","v":20484,"vw":18.126838},{"c":18.11,"h":18.155,"l":18.105,"n":513,"o":18.13,"t":"2026-10-09T16:15:00Z","v":29029,"vw":18.131644},{"c":18.11,"h":18.115,"l":18.1,"n":465,"o":18.11,"t":"2026-10-09T16:30:00Z","v":20438,"vw":18.106455},{"c":18.09,"h":18.115,"l":18.08,"n":472,"o":18.11,"t":"2026-10-09T16:45:00Z","v":24189,"vw":18.095897},{"c":18.09,"h":18.1,"l":18.08,"n":557,"o":18.095,"t":"2026-10-09T17:00:00Z","v":31348,"vw":18.091391},{"c":18.105,"h":18.115,"l":18.075,"n":589,"o":18.095,"t":"2026-10-09T17:15:00Z","v":36240,"vw":18.095019},{"c":18.105,"h":18.115,"l":18.095,"n":713,"o":18.1,"t":"2026-10-09T17:30:00Z","v":39592,"vw":18.104477},{"c":18.115,"h":18.13,"l":18.095,"n":602,"o":18.1,"t":"2026-10-09T17:45:00Z","v":31352,"vw":18.109468},{"c":18.13,"h":18.13,"l":18.105,"n":573,"o":18.115,"t":"2026-10-09T18:00:00Z","v":36538,"vw":18.116414},{"c":18.105,"h":18.135,"l":18.1,"n":649,"o":18.135,"t":"2026-10-09T18:15:00Z","v":26792,"vw":18.114364},{"c":18.125,"h":18.135,"l":18.105,"n":783,"o":18.105,"t":"2026-10-09T18:30:00Z","v":46152,"vw":18.119065},{"c":18.11,"h":18.145,"l":18.11,"n":989,"o":18.125,"t":"2026-10-09T18:45:00Z","v":56038,"vw":18.127599},{"c":18.1,"h":18.125,"l":18.1,"n":866,"o":18.115,"t":"2026-10-09T19:00:00Z","v":46566,"vw":18.114364},{"c":18.095,"h":18.1,"l":18.08,"n":802,"o":18.1,"t":"2026-10-09T19:15:00Z","v":41305,"vw":18.088592},{"c":18.085,"h":18.105,"l":18.075,"n":1126,"o":18.095,"t":"2026-10-09T19:30:00Z","v":81694,"vw":18.091336},{"c":18.065,"h":18.1,"l":18.05,"n":3474,"o":18.08,"t":"2026-10-09T19:45:00Z","v":292279,"vw":18.068819},{"c":18.06,"h":18.06,"l":18.05,"n":25,"o":18.06,"t":"2026-10-09T20:00:00Z","v":390039,"vw":18.059997},{"c":18.02,"h":18.15,"l":17.99,"n":360,"o":18.04,"t":"2026-10-12T13:30:00Z","v":26657,"vw":18.044567},{"c":17.995,"h":18.05,"l":17.99,"n":455,"o":18.005,"t":"2026-10-12T13:45:00Z","v":32625,"vw":18.013714},{"c":17.995,"h":18.03,"l":17.945,"n":580,"o":18,"t":"2026-10-12T14:00:00Z","v":30965,"vw":17.98634},{"c":18.05,"h":18.075,"l":17.995,"n":489,"o":17.995,"t":"2026-10-12T14:15:00Z","v":32339,"vw":18.041393},{"c":18.065,"h":18.08,"l":18.01,"n":455,"o":18.04,"t":"2026-10-12T14:30:00Z","v":23111,"vw":18.037029},{"c":18.09,"h":18.095,"l":18.045,"n":511,"o":18.06,"t":"2026-10-12T14:45:00Z","v":33080,"vw":18.074519},{"c":18.11,"h":18.115,"l":18.09,"n":382,"o":18.095,"t":"2026-10-12T15:00:00Z","v":18987,"vw":18.105403},{"c":18.135,"h":18.135,"l":18.1,"n":375,"o":18.1,"t":"2026-10-12T15:15:00Z","v":21644,"vw":18.118711},{"c":18.11,"h":18.145,"l":18.11,"n":358,"o":18.14,"t":"2026-10-12T15:30:00Z","v":17737,"vw":18.129738},{"c":18.1,"h":18.11,"l":18.09,"n":283,"o":18.105,"t":"2026-10-12T15:45:00Z","v":13565,"vw":18.098479},{"c":18.125,"h":18.135,"l":18.095,"n":373,"o":18.095,"t":"2026-10-12T16:00:00Z","v":20420,"vw":18.117022},{"c":18.135,"h":18.14,"l":18.12,"n":318,"o":18.125,"t":"2026-10-12T16:15:00Z","v":19593,"vw":18.128461},{"c":18.095,"h":18.14,"l":18.08,"n":554,"o":18.13,"t":"2026-10-12T16:30:00Z","v":30861,"vw":18.109719},{"c":18.045,"h":18.09,"l":18.035,"n":410,"o":18.09,"t":"2026-10-12T16:45:00Z","v":22996,"vw":18.057113},{"c":18.025,"h":18.04,"l":18.02,"n":442,"o":18.04,"t":"2026-10-12T17:00:00Z","v":21240,"vw":18.032229},{"c":18.06,"h":18.06,"l":18.01,"n":529,"o":18.02,"t":"2026-10-12T17:15:00Z","v":26610,"vw":18.03325},{"c":18.065,"h":18.07,"l":18.05,"n":444,"o":18.055,"t":"2026-10-12T17:30:00Z","v":28452,"vw":18.056912},{"c":18.055,"h":18.0677,"l":18.04,"n":488,"o":18.065,"t":"2026-10-12T17:45:00Z","v":29749,"vw":18.054696},{"c":18.075,"h":18.08,"l":18.05,"n":454,"o":18.055,"t":"2026-10-12T18:00:00Z","v":24669,"vw":18.067762},{"c":18.03,"h":18.08,"l":18.03,"n":495,"o":18.075,"t":"2026-10-12T18:15:00Z","v":29568,"vw":18.052991},{"c":18.07,"h":18.07,"l":18.03,"n":723,"o":18.03,"t":"2026-10-12T18:30:00Z","v":41667,"vw":18.049443},{"c":18.04,"h":18.075,"l":18.03,"n":781,"o":18.065,"t":"2026-10-12T18:45:00Z","v":39600,"vw":18.049449},{"c":18.025,"h":18.04,"l":18.02,"n":731,"o":18.035,"t":"2026-10-12T19:00:00Z","v":43891,"vw":18.030418},{"c":17.98,"h":18.025,"l":17.97,"n":808,"o":18.02,"t":"2026-10-12T19:15:00Z","v":49024,"vw":18.001384},{"c":18.07,"h":18.095,"l":17.98,"n":1506,"o":17.985,"t":"2026-10-12T19:30:00Z","v":134498,"vw":18.043552},{"c":18.14,"h":18.155,"l":18.065,"n":3605,"o":18.065,"t":"2026-10-12T19:45:00Z","v":344896,"vw":18.129319},{"c":18.15,"h":18.15,"l":18.15,"n":17,"o":18.15,"t":"2026-10-12T20:00:00Z","v":397441,"vw":18.15},{"c":18.25,"h":18.25,"l":18.06,"n":4,"o":18.06,"t":"2026-10-13T12:15:00Z","v":353,"vw":18.140085},{"c":18.16,"h":18.29,"l":18.14,"n":193,"o":18.19,"t":"2026-10-13T13:30:00Z","v":20193,"vw":18.192174},{"c":17.95,"h":18.15,"l":17.94,"n":446,"o":18.15,"t":"2026-10-13T13:45:00Z","v":23352,"vw":18.015814},{"c":18.02,"h":18.065,"l":17.92,"n":565,"o":17.95,"t":"2026-10-13T14:00:00Z","v":40863,"vw":17.977082},{"c":18.03,"h":18.08,"l":18,"n":478,"o":18.03,"t":"2026-10-13T14:15:00Z","v":31169,"vw":18.044165},{"c":18.03,"h":18.065,"l":18.02,"n":361,"o":18.03,"t":"2026-10-13T14:30:00Z","v":17106,"vw":18.047055},{"c":18.125,"h":18.135,"l":18.035,"n":544,"o":18.035,"t":"2026-10-13T14:45:00Z","v":34783,"vw":18.08639},{"c":18.14,"h":18.15,"l":18.11,"n":385,"o":18.125,"t":"2026-10-13T15:00:00Z","v":21615,"vw":18.128161},{"c":18.11,"h":18.15,"l":18.11,"n":489,"o":18.135,"t":"2026-10-13T15:15:00Z","v":26907,"vw":18.131337},{"c":18.135,"h":18.135,"l":18.105,"n":542,"o":18.105,"t":"2026-10-13T15:30:00Z","v":31388,"vw":18.117483},{"c":18.095,"h":18.135,"l":18.08,"n":438,"o":18.13,"t":"2026-10-13T15:45:00Z","v":28205,"vw":18.100532},{"c":18.195,"h":18.195,"l":18.095,"n":605,"o":18.095,"t":"2026-10-13T16:00:00Z","v":37630,"vw":18.159808},{"c":18.24,"h":18.24,"l":18.2,"n":645,"o":18.2,"t":"2026-10-13T16:15:00Z","v":33797,"vw":18.223003},{"c":18.275,"h":18.28,"l":18.225,"n":479,"o":18.24,"t":"2026-10-13T16:30:00Z","v":25898,"vw":18.252292},{"c":18.315,"h":18.315,"l":18.24,"n":694,"o":18.275,"t":"2026-10-13T16:45:00Z","v":59943,"vw":18.278268},{"c":18.225,"h":18.31,"l":18.22,"n":624,"o":18.305,"t":"2026-10-13T17:00:00Z","v":51558,"vw":18.257971},{"c":18.18,"h":18.235,"l":18.175,"n":529,"o":18.225,"t":"2026-10-13T17:15:00Z","v":48203,"vw":18.196727},{"c":18.225,"h":18.245,"l":18.18,"n":522,"o":18.18,"t":"2026-10-13T17:30:00Z","v":34426,"vw":18.206986},{"c":18.24,"h":18.25,"l":18.22,"n":444,"o":18.225,"t":"2026-10-13T17:45:00Z","v":23226,"vw":18.234702},{"c":18.255,"h":18.28,"l":18.24,"n":552,"o":18.24,"t":"2026-10-13T18:00:00Z","v":23395,"vw":18.264069},{"c":18.2,"h":18.26,"l":18.2,"n":500,"o":18.25,"t":"2026-10-13T18:15:00Z","v":23323,"vw":18.237499},{"c":18.25,"h":18.25,"l":18.205,"n":466,"o":18.205,"t":"2026-10-13T18:30:00Z","v":25311,"vw":18.22847},{"c":18.205,"h":18.255,"l":18.195,"n":650,"o":18.255,"t":"2026-10-13T18:45:00Z","v":34049,"vw":18.232236},{"c":18.205,"h":18.21,"l":18.175,"n":491,"o":18.205,"t":"2026-10-13T19:00:00Z","v":24369,"vw":18.190687},{"c":18.195,"h":18.21,"l":18.135,"n":844,"o":18.2,"t":"2026-10-13T19:15:00Z","v":50951,"vw":18.166273},{"c":18.205,"h":18.225,"l":18.185,"n":970,"o":18.19,"t":"2026-10-13T19:30:00Z","v":53073,"vw":18.206197},{"c":18.22,"h":18.24,"l":18.17,"n":3811,"o":18.205,"t":"2026-10-13T19:45:00Z","v":410451,"vw":18.203612},{"c":18.1907,"h":18.21,"l":18.1907,"n":24,"o":18.21,"t":"2026-10-13T20:00:00Z","v":407470,"vw":18.209915},{"c":17.65,"h":18.21,"l":17.6,"n":70,"o":18.21,"t":"2026-10-14T09:45:00Z","v":23860,"vw":17.993164},{"c":17.66,"h":17.66,"l":17.66,"n":6,"o":17.66,"t":"2026-10-14T10:00:00Z","v":1985,"vw":17.66},{"c":17.71,"h":17.72,"l":17.71,"n":5,"o":17.72,"t":"2026-10-14T12:30:00Z","v":1088,"vw":17.716073},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-14T13:15:00Z","v":100,"vw":17.86},{"c":17.89,"h":17.99,"l":17.82,"n":1039,"o":17.82,"t":"2026-10-14T13:30:00Z","v":153279,"vw":17.880206},{"c":17.9,"h":18.005,"l":17.86,"n":914,"o":17.9,"t":"2026-10-14T13:45:00Z","v":54594,"vw":17.924925},{"c":17.91,"h":17.94,"l":17.84,"n":1103,"o":17.9,"t":"2026-10-14T14:00:00Z","v":99464,"vw":17.878361},{"c":17.97,"h":17.98,"l":17.91,"n":717,"o":17.915,"t":"2026-10-14T14:15:00Z","v":43368,"vw":17.944845},{"c":17.935,"h":17.98,"l":17.925,"n":762,"o":17.965,"t":"2026-10-14T14:30:00Z","v":59043,"vw":17.954309},{"c":17.94,"h":17.965,"l":17.905,"n":650,"o":17.94,"t":"2026-10-14T14:45:00Z","v":44285,"vw":17.944939},{"c":17.935,"h":17.955,"l":17.895,"n":911,"o":17.93,"t":"2026-10-14T15:00:00Z","v":54739,"vw":17.933622},{"c":18.015,"h":18.02,"l":17.935,"n":699,"o":17.935,"t":"2026-10-14T15:15:00Z","v":35807,"vw":17.980078},{"c":17.955,"h":18.01,"l":17.925,"n":635,"o":18.01,"t":"2026-10-14T15:30:00Z","v":33328,"vw":17.945384},{"c":17.925,"h":17.99,"l":17.925,"n":702,"o":17.955,"t":"2026-10-14T15:45:00Z","v":41656,"vw":17.962977},{"c":17.95,"h":17.955,"l":17.915,"n":473,"o":17.9265,"t":"2026-10-14T16:00:00Z","v":21965,"vw":17.928025},{"c":17.91,"h":17.965,"l":17.9,"n":879,"o":17.955,"t":"2026-10-14T16:15:00Z","v":81870,"vw":17.923384},{"c":17.895,"h":17.915,"l":17.875,"n":737,"o":17.915,"t":"2026-10-14T16:30:00Z","v":31177,"vw":17.892021},{"c":17.825,"h":17.905,"l":17.82,"n":690,"o":17.9,"t":"2026-10-14T16:45:00Z","v":25680,"vw":17.871594},{"c":17.785,"h":17.84,"l":17.775,"n":870,"o":17.825,"t":"2026-10-14T17:00:00Z","v":39347,"vw":17.796676},{"c":17.795,"h":17.8,"l":17.765,"n":793,"o":17.785,"t":"2026-10-14T17:15:00Z","v":30739,"vw":17.779654},{"c":17.78,"h":17.805,"l":17.75,"n":916,"o":17.795,"t":"2026-10-14T17:30:00Z","v":37043,"vw":17.776434},{"c":17.785,"h":17.79,"l":17.755,"n":797,"o":17.78,"t":"2026-10-14T17:45:00Z","v":34766,"vw":17.772215},{"c":17.755,"h":17.815,"l":17.73,"n":1041,"o":17.785,"t":"2026-10-14T18:00:00Z","v":60358,"vw":17.774834},{"c":17.79,"h":17.79,"l":17.745,"n":1000,"o":17.75,"t":"2026-10-14T18:15:00Z","v":89536,"vw":17.761324},{"c":17.735,"h":17.795,"l":17.725,"n":1087,"o":17.79,"t":"2026-10-14T18:30:00Z","v":70476,"vw":17.744347},{"c":17.695,"h":17.735,"l":17.69,"n":1096,"o":17.735,"t":"2026-10-14T18:45:00Z","v":48832,"vw":17.719225},{"c":17.695,"h":17.765,"l":17.67,"n":1895,"o":17.69,"t":"2026-10-14T19:00:00Z","v":171977,"vw":17.723968},{"c":17.725,"h":17.775,"l":17.695,"n":1435,"o":17.6988,"t":"2026-10-14T19:15:00Z","v":70544,"vw":17.73477},{"c":17.65,"h":17.735,"l":17.635,"n":1701,"o":17.725,"t":"2026-10-14T19:30:00Z","v":96332,"vw":17.699475},{"c":17.735,"h":17.745,"l":17.625,"n":3725,"o":17.645,"t":"2026-10-14T19:45:00Z","v":314786,"vw":17.689301},{"c":17.73,"h":17.73,"l":17.73,"n":25,"o":17.73,"t":"2026-10-14T20:00:00Z","v":377665,"vw":17.73},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-15T10:30:00Z","v":1004,"vw":17.6},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-15T11:00:00Z","v":240,"vw":17.75},{"c":18,"h":18,"l":18,"n":10,"o":18,"t":"2026-10-15T11:15:00Z","v":109,"vw":18},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T13:15:00Z","v":100,"vw":17.86},{"c":17.78,"h":18.12,"l":17.71,"n":621,"o":17.88,"t":"2026-10-15T13:30:00Z","v":55913,"vw":17.793627},{"c":17.84,"h":17.86,"l":17.72,"n":587,"o":17.78,"t":"2026-10-15T13:45:00Z","v":33670,"vw":17.794424},{"c":17.945,"h":17.96,"l":17.84,"n":963,"o":17.85,"t":"2026-10-15T14:00:00Z","v":66362,"vw":17.901815},{"c":17.895,"h":17.955,"l":17.89,"n":807,"o":17.925,"t":"2026-10-15T14:15:00Z","v":44351,"vw":17.918249},{"c":17.92,"h":17.925,"l":17.825,"n":822,"o":17.895,"t":"2026-10-15T14:30:00Z","v":55933,"vw":17.874094},{"c":17.92,"h":17.945,"l":17.895,"n":1184,"o":17.915,"t":"2026-10-15T14:45:00Z","v":137538,"vw":17.919837},{"c":17.925,"h":17.96,"l":17.895,"n":969,"o":17.92,"t":"2026-10-15T15:00:00Z","v":88901,"vw":17.925608},{"c":17.915,"h":17.955,"l":17.89,"n":779,"o":17.92,"t":"2026-10-15T15:15:00Z","v":53054,"vw":17.926639},{"c":17.905,"h":17.915,"l":17.85,"n":929,"o":17.915,"t":"2026-10-15T15:30:00Z","v":50634,"vw":17.878894},{"c":17.97,"h":17.98,"l":17.905,"n":761,"o":17.905,"t":"2026-10-15T15:45:00Z","v":56246,"vw":17.949139},{"c":17.985,"h":17.995,"l":17.955,"n":673,"o":17.97,"t":"2026-10-15T16:00:00Z","v":51490,"vw":17.979554},{"c":17.975,"h":17.985,"l":17.945,"n":1008,"o":17.985,"t":"2026-10-15T16:15:00Z","v":63129,"vw":17.9644},{"c":17.985,"h":18.015,"l":17.98,"n":655,"o":17.98,"t":"2026-10-15T16:30:00Z","v":32383,"vw":17.995612},{"c":17.985,"h":17.99,"l":17.97,"n":670,"o":17.98,"t":"2026-10-15T16:45:00Z","v":29604,"vw":17.981055},{"c":17.995,"h":18.01,"l":17.985,"n":620,"o":17.985,"t":"2026-10-15T17:00:00Z","v":28332,"vw":17.999351},{"c":18.015,"h":18.02,"l":17.985,"n":806,"o":17.99,"t":"2026-10-15T17:15:00Z","v":49025,"vw":18.003633},{"c":18.065,"h":18.085,"l":18.015,"n":885,"o":18.02,"t":"2026-10-15T17:30:00Z","v":49496,"vw":18.044956},{"c":18.055,"h":18.065,"l":18.05,"n":640,"o":18.06,"t":"2026-10-15T17:45:00Z","v":27479,"vw":18.056058},{"c":18.055,"h":18.07,"l":18.035,"n":889,"o":18.055,"t":"2026-10-15T18:00:00Z","v":42912,"vw":18.048131},{"c":18.035,"h":18.065,"l":18.03,"n":644,"o":18.055,"t":"2026-10-15T18:15:00Z","v":29781,"vw":18.051426},{"c":18.05,"h":18.085,"l":18.025,"n":1299,"o":18.03,"t":"2026-10-15T18:30:00Z","v":104580,"vw":18.063966},{"c":18.115,"h":18.115,"l":18.055,"n":831,"o":18.055,"t":"2026-10-15T18:45:00Z","v":38217,"vw":18.082913},{"c":18.155,"h":18.165,"l":18.115,"n":1047,"o":18.115,"t":"2026-10-15T19:00:00Z","v":58828,"vw":18.151782},{"c":18.185,"h":18.195,"l":18.15,"n":1232,"o":18.155,"t":"2026-10-15T19:15:00Z","v":78075,"vw":18.169124},{"c":18.14,"h":18.195,"l":18.14,"n":1470,"o":18.18,"t":"2026-10-15T19:30:00Z","v":88013,"vw":18.175672},{"c":18.075,"h":18.145,"l":18.06,"n":4265,"o":18.14,"t":"2026-10-15T19:45:00Z","v":382605,"vw":18.096291},{"c":18.07,"h":18.07,"l":18.07,"n":45,"o":18.07,"t":"2026-10-15T20:00:00Z","v":615744,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-15T20:30:00Z","v":244,"vw":18.07},{"c":18.0751,"h":18.52,"l":17.79,"n":376,"o":18.13,"t":"2026-10-16T13:30:00Z","v":57632,"vw":18.068038},{"c":18.07,"h":18.105,"l":17.9,"n":356,"o":18.04,"t":"2026-10-16T13:45:00Z","v":27787,"vw":18.010151},{"c":17.975,"h":18.08,"l":17.955,"n":541,"o":18.07,"t":"2026-10-16T14:00:00Z","v":52900,"vw":18.021729},{"c":17.925,"h":18.05,"l":17.925,"n":469,"o":17.98,"t":"2026-10-16T14:15:00Z","v":33820,"vw":18.006364},{"c":17.935,"h":17.955,"l":17.92,"n":374,"o":17.925,"t":"2026-10-16T14:30:00Z","v":24596,"vw":17.935105},{"c":17.95,"h":18.005,"l":17.925,"n":555,"o":17.93,"t":"2026-10-16T14:45:00Z","v":44832,"vw":17.970777},{"c":17.89,"h":17.94,"l":17.88,"n":363,"o":17.94,"t":"2026-10-16T15:00:00Z","v":26602,"vw":17.916085},{"c":17.91,"h":17.945,"l":17.885,"n":342,"o":17.89,"t":"2026-10-16T15:15:00Z","v":24443,"vw":17.913818},{"c":17.945,"h":17.975,"l":17.885,"n":511,"o":17.89,"t":"2026-10-16T15:30:00Z","v":59923,"vw":17.94339},{"c":17.915,"h":17.96,"l":17.9,"n":314,"o":17.95,"t":"2026-10-16T15:45:00Z","v":18744,"vw":17.936228},{"c":17.905,"h":17.92,"l":17.89,"n":250,"o":17.91,"t":"2026-10-16T16:00:00Z","v":12455,"vw":17.910016},{"c":17.935,"h":17.94,"l":17.885,"n":307,"o":17.91,"t":"2026-10-16T16:15:00Z","v":15676,"vw":17.91767},{"c":17.94,"h":17.94,"l":17.9,"n":325,"o":17.93,"t":"2026-10-16T16:30:00Z","v":13567,"vw":17.921047},{"c":17.945,"h":17.95,"l":17.915,"n":317,"o":17.94,"t":"2026-10-16T16:45:00Z","v":15975,"vw":17.932859},{"c":17.875,"h":17.945,"l":17.86,"n":272,"o":17.945,"t":"2026-10-16T17:00:00Z","v":15017,"vw":17.895885},{"c":17.855,"h":17.88,"l":17.845,"n":213,"o":17.87,"t":"2026-10-16T17:15:00Z","v":10622,"vw":17.860544},{"c":17.875,"h":17.885,"l":17.84,"n":540,"o":17.855,"t":"2026-10-16T17:30:00Z","v":41751,"vw":17.864704},{"c":17.83,"h":17.8789,"l":17.825,"n":322,"o":17.875,"t":"2026-10-16T17:45:00Z","v":16301,"vw":17.854719},{"c":17.85,"h":17.85,"l":17.79,"n":446,"o":17.82,"t":"2026-10-16T18:00:00Z","v":29512,"vw":17.819643},{"c":17.825,"h":17.85,"l":17.81,"n":383,"o":17.85,"t":"2026-10-16T18:15:00Z","v":23354,"vw":17.824481},{"c":17.84,"h":17.87,"l":17.815,"n":532,"o":17.82,"t":"2026-10-16T18:30:00Z","v":46711,"vw":17.840072},{"c":17.875,"h":17.905,"l":17.84,"n":690,"o":17.845,"t":"2026-10-16T18:45:00Z","v":60521,"vw":17.871424},{"c":17.89,"h":17.89,"l":17.845,"n":586,"o":17.875,"t":"2026-10-16T19:00:00Z","v":37770,"vw":17.866941},{"c":17.865,"h":17.895,"l":17.86,"n":539,"o":17.885,"t":"2026-10-16T19:15:00Z","v":41358,"vw":17.879294},{"c":17.865,"h":17.875,"l":17.84,"n":864,"o":17.87,"t":"2026-10-16T19:30:00Z","v":61894,"vw":17.859628},{"c":17.9,"h":17.91,"l":17.86,"n":2323,"o":17.865,"t":"2026-10-16T19:45:00Z","v":179435,"vw":17.889866},{"c":17.95,"h":17.95,"l":17.89,"n":34,"o":17.89,"t":"2026-10-16T20:00:00Z","v":855678,"vw":17.89001},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T20:30:00Z","v":671,"vw":17.89},{"c":18,"h":18.05,"l":18,"n":21,"o":18.01,"t":"2026-10-19T12:30:00Z","v":1525,"vw":18.005748},{"c":17.925,"h":18.1,"l":17.76,"n":413,"o":17.92,"t":"2026-10-19T13:30:00Z","v":36746,"vw":17.956147},{"c":17.85,"h":17.97,"l":17.84,"n":393,"o":17.94,"t":"2026-10-19T13:45:00Z","v":17488,"vw":17.886599},{"c":17.885,"h":17.93,"l":17.845,"n":449,"o":17.86,"t":"2026-10-19T14:00:00Z","v":18816,"vw":17.89021},{"c":17.925,"h":17.925,"l":17.87,"n":376,"o":17.88,"t":"2026-10-19T14:15:00Z","v":12838,"vw":17.88784},{"c":17.905,"h":17.94,"l":17.89,"n":615,"o":17.925,"t":"2026-10-19T14:30:00Z","v":21225,"vw":17.912536},{"c":17.905,"h":17.925,"l":17.885,"n":530,"o":17.905,"t":"2026-10-19T14:45:00Z","v":18780,"vw":17.901056},{"c":17.885,"h":17.92,"l":17.88,"n":718,"o":17.91,"t":"2026-10-19T15:00:00Z","v":45133,"vw":17.898041},{"c":17.895,"h":17.93,"l":17.875,"n":493,"o":17.885,"t":"2026-10-19T15:15:00Z","v":21226,"vw":17.8985},{"c":17.91,"h":17.915,"l":17.89,"n":371,"o":17.89,"t":"2026-10-19T15:30:00Z","v":11277,"vw":17.905174},{"c":17.9,"h":17.91,"l":17.885,"n":412,"o":17.91,"t":"2026-10-19T15:45:00Z","v":16194,"vw":17.899592},{"c":17.855,"h":17.9,"l":17.855,"n":477,"o":17.9,"t":"2026-10-19T16:00:00Z","v":21069,"vw":17.868761},{"c":17.8,"h":17.855,"l":17.77,"n":696,"o":17.855,"t":"2026-10-19T16:15:00Z","v":48666,"vw":17.805429},{"c":17.785,"h":17.805,"l":17.785,"n":498,"o":17.805,"t":"2026-10-19T16:30:00Z","v":24707,"vw":17.790055},{"c":17.785,"h":17.795,"l":17.775,"n":400,"o":17.785,"t":"2026-10-19T16:45:00Z","v":16708,"vw":17.784701},{"c":17.765,"h":17.785,"l":17.765,"n":438,"o":17.785,"t":"2026-10-19T17:00:00Z","v":18479,"vw":17.773838},{"c":17.775,"h":17.7751,"l":17.755,"n":523,"o":17.765,"t":"2026-10-19T17:15:00Z","v":27834,"vw":17.765177},{"c":17.76,"h":17.78,"l":17.75,"n":583,"o":17.775,"t":"2026-10-19T17:30:00Z","v":26776,"vw":17.762487},{"c":17.775,"h":17.775,"l":17.76,"n":459,"o":17.76,"t":"2026-10-19T17:45:00Z","v":24925,"vw":17.769243},{"c":17.77,"h":17.79,"l":17.76,"n":621,"o":17.775,"t":"2026-10-19T18:00:00Z","v":32675,"vw":17.77765},{"c":17.775,"h":17.785,"l":17.76,"n":554,"o":17.765,"t":"2026-10-19T18:15:00Z","v":33287,"vw":17.777791},{"c":17.755,"h":17.785,"l":17.755,"n":662,"o":17.78,"t":"2026-10-19T18:30:00Z","v":29465,"vw":17.772033},{"c":17.74,"h":17.775,"l":17.74,"n":686,"o":17.76,"t":"2026-10-19T18:45:00Z","v":43704,"vw":17.760534},{"c":17.665,"h":17.745,"l":17.65,"n":986,"o":17.745,"t":"2026-10-19T19:00:00Z","v":76437,"vw":17.680642},{"c":17.67,"h":17.67,"l":17.635,"n":1403,"o":17.66,"t":"2026-10-19T19:15:00Z","v":117284,"vw":17.650185},{"c":17.61,"h":17.7,"l":17.61,"n":1549,"o":17.6701,"t":"2026-10-19T19:30:00Z","v":111691,"vw":17.657199},{"c":17.655,"h":17.69,"l":17.6,"n":4223,"o":17.615,"t":"2026-10-19T19:45:00Z","v":379362,"vw":17.646042},{"c":17.6982,"h":17.6982,"l":17.64,"n":25,"o":17.64,"t":"2026-10-19T20:00:00Z","v":348822,"vw":17.644922},{"c":17.79,"h":17.83,"l":17.66,"n":171,"o":17.68,"t":"2026-10-20T13:30:00Z","v":19423,"vw":17.750846},{"c":17.89,"h":17.89,"l":17.79,"n":327,"o":17.79,"t":"2026-10-20T13:45:00Z","v":15558,"vw":17.841778},{"c":17.885,"h":17.92,"l":17.83,"n":893,"o":17.89,"t":"2026-10-20T14:00:00Z","v":103482,"vw":17.890005},{"c":18.01,"h":18.01,"l":17.89,"n":470,"o":17.89,"t":"2026-10-20T14:15:00Z","v":29162,"vw":17.956758},{"c":18.09,"h":18.09,"l":18.02,"n":620,"o":18.03,"t":"2026-10-20T14:30:00Z","v":47688,"vw":18.049833},{"c":18.07,"h":18.1,"l":18.04,"n":556,"o":18.09,"t":"2026-10-20T14:45:00Z","v":26639,"vw":18.068386},{"c":18.05,"h":18.1,"l":18.035,"n":723,"o":18.07,"t":"2026-10-20T15:00:00Z","v":37783,"vw":18.077137},{"c":18.02,"h":18.07,"l":18,"n":1105,"o":18.05,"t":"2026-10-20T15:15:00Z","v":106428,"vw":18.038028},{"c":18.14,"h":18.14,"l":18.03,"n":614,"o":18.03,"t":"2026-10-20T15:30:00Z","v":31444,"vw":18.072199},{"c":18.08,"h":18.16,"l":18.08,"n":708,"o":18.145,"t":"2026-10-20T15:45:00Z","v":34270,"vw":18.127335},{"c":18.065,"h":18.095,"l":18.03,"n":611,"o":18.08,"t":"2026-10-20T16:00:00Z","v":28200,"vw":18.06895},{"c":18.04,"h":18.065,"l":18.005,"n":560,"o":18.06,"t":"2026-10-20T16:15:00Z","v":25603,"vw":18.030318},{"c":18.01,"h":18.045,"l":18.005,"n":708,"o":18.04,"t":"2026-10-20T16:30:00Z","v":44768,"vw":18.027443},{"c":17.95,"h":18.0101,"l":17.93,"n":623,"o":18.01,"t":"2026-10-20T16:45:00Z","v":40886,"vw":17.981162},{"c":17.995,"h":18,"l":17.945,"n":716,"o":17.945,"t":"2026-10-20T17:00:00Z","v":34247,"vw":17.975953},{"c":17.97,"h":17.99,"l":17.97,"n":447,"o":17.99,"t":"2026-10-20T17:15:00Z","v":22491,"vw":17.983602},{"c":17.985,"h":18.015,"l":17.975,"n":583,"o":17.975,"t":"2026-10-20T17:30:00Z","v":28833,"vw":17.993045},{"c":17.955,"h":18.005,"l":17.945,"n":613,"o":17.99,"t":"2026-10-20T17:45:00Z","v":36297,"vw":17.979957},{"c":18.02,"h":18.035,"l":17.955,"n":639,"o":17.955,"t":"2026-10-20T18:00:00Z","v":50870,"vw":17.992168},{"c":18,"h":18.04,"l":18,"n":343,"o":18.015,"t":"2026-10-20T18:15:00Z","v":17120,"vw":18.017348},{"c":17.965,"h":18.01,"l":17.955,"n":426,"o":18.005,"t":"2026-10-20T18:30:00Z","v":24571,"vw":17.977474},{"c":18.015,"h":18.015,"l":17.96,"n":655,"o":17.965,"t":"2026-10-20T18:45:00Z","v":43633,"vw":17.984869},{"c":17.985,"h":18.015,"l":17.97,"n":604,"o":18.01,"t":"2026-10-20T19:00:00Z","v":57716,"vw":17.99228},{"c":17.975,"h":18,"l":17.975,"n":709,"o":17.985,"t":"2026-10-20T19:15:00Z","v":49087,"vw":17.986796},{"c":18,"h":18,"l":17.95,"n":1020,"o":17.975,"t":"2026-10-20T19:30:00Z","v":79879,"vw":17.968271},{"c":17.94,"h":18.01,"l":17.92,"n":3094,"o":17.995,"t":"2026-10-20T19:45:00Z","v":308023,"vw":17.949065},{"c":17.93,"h":17.93,"l":17.93,"n":37,"o":17.93,"t":"2026-10-20T20:00:00Z","v":451654,"vw":17.93},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-20T21:30:00Z","v":100,"vw":17.88},{"c":18.15,"h":18.16,"l":17.87,"n":437,"o":17.93,"t":"2026-10-21T13:30:00Z","v":38799,"vw":18.002079},{"c":18.08,"h":18.15,"l":18.07,"n":352,"o":18.14,"t":"2026-10-21T13:45:00Z","v":16113,"vw":18.10513},{"c":17.95,"h":18.08,"l":17.84,"n":815,"o":18.08,"t":"2026-10-21T14:00:00Z","v":68557,"vw":17.923082},{"c":17.93,"h":17.975,"l":17.925,"n":596,"o":17.96,"t":"2026-10-21T14:15:00Z","v":28569,"vw":17.95145},{"c":17.95,"h":17.995,"l":17.9,"n":974,"o":17.935,"t":"2026-10-21T14:30:00Z","v":85844,"vw":17.953198},{"c":17.925,"h":17.98,"l":17.915,"n":706,"o":17.955,"t":"2026-10-21T14:45:00Z","v":42393,"vw":17.947417},{"c":17.885,"h":17.945,"l":17.88,"n":815,"o":17.915,"t":"2026-10-21T15:00:00Z","v":48567,"vw":17.902817},{"c":17.945,"h":17.945,"l":17.875,"n":862,"o":17.88,"t":"2026-10-21T15:15:00Z","v":74948,"vw":17.914484},{"c":17.915,"h":17.955,"l":17.9,"n":791,"o":17.94,"t":"2026-10-21T15:30:00Z","v":45426,"vw":17.924387},{"c":17.905,"h":17.92,"l":17.865,"n":689,"o":17.92,"t":"2026-10-21T15:45:00Z","v":55938,"vw":17.901429},{"c":17.945,"h":17.96,"l":17.895,"n":685,"o":17.91,"t":"2026-10-21T16:00:00Z","v":53779,"vw":17.917188},{"c":17.93,"h":17.95,"l":17.92,"n":558,"o":17.945,"t":"2026-10-21T16:15:00Z","v":23888,"vw":17.931099},{"c":17.905,"h":17.96,"l":17.905,"n":796,"o":17.93,"t":"2026-10-21T16:30:00Z","v":52966,"vw":17.934526},{"c":17.91,"h":17.955,"l":17.875,"n":969,"o":17.9,"t":"2026-10-21T16:45:00Z","v":58661,"vw":17.909788},{"c":17.885,"h":17.905,"l":17.865,"n":780,"o":17.9,"t":"2026-10-21T17:00:00Z","v":37014,"vw":17.884991},{"c":17.9,"h":17.905,"l":17.88,"n":677,"o":17.885,"t":"2026-10-21T17:15:00Z","v":29002,"vw":17.89366},{"c":17.945,"h":17.95,"l":17.895,"n":928,"o":17.905,"t":"2026-10-21T17:30:00Z","v":50306,"vw":17.911595},{"c":17.915,"h":17.94,"l":17.905,"n":1065,"o":17.94,"t":"2026-10-21T17:45:00Z","v":86691,"vw":17.918307},{"c":17.945,"h":17.945,"l":17.895,"n":953,"o":17.91,"t":"2026-10-21T18:00:00Z","v":59448,"vw":17.923982},{"c":17.93,"h":17.945,"l":17.925,"n":793,"o":17.945,"t":"2026-10-21T18:15:00Z","v":42021,"vw":17.938625},{"c":17.915,"h":17.94,"l":17.885,"n":904,"o":17.935,"t":"2026-10-21T18:30:00Z","v":75617,"vw":17.917646},{"c":17.865,"h":17.925,"l":17.845,"n":1004,"o":17.915,"t":"2026-10-21T18:45:00Z","v":75942,"vw":17.89511},{"c":17.825,"h":17.86,"l":17.78,"n":1052,"o":17.86,"t":"2026-10-21T19:00:00Z","v":62481,"vw":17.80788},{"c":17.895,"h":17.895,"l":17.825,"n":1254,"o":17.825,"t":"2026-10-21T19:15:00Z","v":92529,"vw":17.866497},{"c":17.825,"h":17.895,"l":17.805,"n":1911,"o":17.895,"t":"2026-10-21T19:30:00Z","v":168851,"vw":17.837708},{"c":17.77,"h":17.85,"l":17.75,"n":5445,"o":17.82,"t":"2026-10-21T19:45:00Z","v":573873,"vw":17.792374},{"c":17.77,"h":17.77,"l":17.77,"n":43,"o":17.77,"t":"2026-10-21T20:00:00Z","v":663834,"vw":17.77},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.48},{"c":17.47,"h":17.4705,"l":17.47,"n":2,"o":17.4705,"t":"2026-10-22T08:15:00Z","v":200,"vw":17.47025},{"c":17.915,"h":18,"l":17.51,"n":231,"o":17.65,"t":"2026-10-22T13:30:00Z","v":33369,"vw":17.745147},{"c":17.895,"h":17.95,"l":17.86,"n":419,"o":17.9,"t":"2026-10-22T13:45:00Z","v":28769,"vw":17.901661},{"c":17.855,"h":17.96,"l":17.82,"n":809,"o":17.9,"t":"2026-10-22T14:00:00Z","v":68084,"vw":17.893212},{"c":17.74,"h":17.875,"l":17.74,"n":596,"o":17.85,"t":"2026-10-22T14:15:00Z","v":65452,"vw":17.82851},{"c":17.83,"h":17.85,"l":17.75,"n":472,"o":17.76,"t":"2026-10-22T14:30:00Z","v":23064,"vw":17.789543},{"c":17.89,"h":17.89,"l":17.815,"n":501,"o":17.83,"t":"2026-10-22T14:45:00Z","v":20805,"vw":17.86447},{"c":17.86,"h":17.9,"l":17.84,"n":547,"o":17.89,"t":"2026-10-22T15:00:00Z","v":24453,"vw":17.865246},{"c":17.9,"h":17.94,"l":17.86,"n":607,"o":17.86,"t":"2026-10-22T15:15:00Z","v":27326,"vw":17.912288},{"c":17.88,"h":17.91,"l":17.88,"n":553,"o":17.9,"t":"2026-10-22T15:30:00Z","v":25147,"vw":17.894578},{"c":17.87,"h":17.88,"l":17.84,"n":563,"o":17.88,"t":"2026-10-22T15:45:00Z","v":22305,"vw":17.858089},{"c":17.92,"h":17.96,"l":17.88,"n":524,"o":17.88,"t":"2026-10-22T16:00:00Z","v":57799,"vw":17.902343},{"c":17.985,"h":17.985,"l":17.915,"n":690,"o":17.92,"t":"2026-10-22T16:15:00Z","v":54330,"vw":17.9424},{"c":17.785,"h":17.9899,"l":17.75,"n":791,"o":17.985,"t":"2026-10-22T16:30:00Z","v":58071,"vw":17.83146},{"c":17.91,"h":17.93,"l":17.74,"n":925,"o":17.785,"t":"2026-10-22T16:45:00Z","v":72161,"vw":17.823115},{"c":17.84,"h":17.89,"l":17.805,"n":644,"o":17.89,"t":"2026-10-22T17:00:00Z","v":36640,"vw":17.842411},{"c":17.84,"h":17.855,"l":17.79,"n":833,"o":17.84,"t":"2026-10-22T17:15:00Z","v":62872,"vw":17.815887},{"c":17.865,"h":17.875,"l":17.84,"n":589,"o":17.84,"t":"2026-10-22T17:30:00Z","v":35090,"vw":17.863224},{"c":17.86,"h":17.885,"l":17.85,"n":591,"o":17.865,"t":"2026-10-22T17:45:00Z","v":37414,"vw":17.866377},{"c":17.905,"h":17.925,"l":17.86,"n":851,"o":17.865,"t":"2026-10-22T18:00:00Z","v":75243,"vw":17.895967},{"c":17.95,"h":17.95,"l":17.9,"n":751,"o":17.905,"t":"2026-10-22T18:15:00Z","v":55957,"vw":17.932295},{"c":17.925,"h":17.96,"l":17.925,"n":841,"o":17.95,"t":"2026-10-22T18:30:00Z","v":65756,"vw":17.943973},{"c":17.935,"h":17.955,"l":17.91,"n":694,"o":17.93,"t":"2026-10-22T18:45:00Z","v":54949,"vw":17.933647},{"c":17.885,"h":17.935,"l":17.865,"n":1007,"o":17.935,"t":"2026-10-22T19:00:00Z","v":94488,"vw":17.899462},{"c":17.92,"h":17.92,"l":17.87,"n":1142,"o":17.88,"t":"2026-10-22T19:15:00Z","v":93274,"vw":17.891337},{"c":17.98,"h":18.04,"l":17.915,"n":1416,"o":17.915,"t":"2026-10-22T19:30:00Z","v":129609,"vw":17.973225},{"c":18.13,"h":18.15,"l":17.985,"n":5037,"o":17.985,"t":"2026-10-22T19:45:00Z","v":573887,"vw":18.093322},{"c":18.13,"h":18.13,"l":18.13,"n":18,"o":18.13,"t":"2026-10-22T20:00:00Z","v":892055,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-22T20:30:00Z","v":286,"vw":18.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":26.454578281354227,"iv":1.0969900007109072,"gamma":0.04284172655525043,"theta":-0.02267385640639118,"vega":0.011839250774755389,"rho":0.0018109748066224484,"breakevenPct":47.98443619059144},{"delta":0.2,"premium":0.375,"strike":22.207050110496485,"iv":0.7378297268728671,"gamma":0.07684085739092275,"theta":-0.018473921605460703,"vega":0.014192149615816248,"rho":0.0024958457031707465,"breakevenPct":24.556260951442297},{"delta":0.25,"premium":0.375,"strike":20.53886303566702,"iv":0.548051627114805,"gamma":0.118961452365244,"theta":-0.015614581419460604,"vega":0.016087391589859595,"rho":0.0031734105624405392,"breakevenPct":15.355008470309011},{"delta":0.3,"premium":0.43594742709311934,"strike":19.78983645829959,"iv":0.47549684418335775,"gamma":0.13832860273520534,"theta":-0.014506765372667334,"vega":0.01685095010597304,"rho":0.003825783373439865,"breakevenPct":11.559756676187032},{"delta":0.35,"premium":0.5259762466303862,"strike":19.479392252998668,"iv":0.45887579697845565,"gamma":0.1468388247071135,"theta":-0.014234698483748228,"vega":0.01707451977707214,"rho":0.00446613566319379,"breakevenPct":10.344007168389718},{"delta":0.4,"premium":0.6160050661676533,"strike":19.168948047697747,"iv":0.44225474977355356,"gamma":0.1553490466790217,"theta":-0.01396263159482912,"vega":0.01729808944817124,"rho":0.005106487952947716,"breakevenPct":9.1282576605924},{"delta":0.45,"premium":0.7060338857049202,"strike":18.85850384239683,"iv":0.4256337025686515,"gamma":0.16385926865092984,"theta":-0.013690564705910013,"vega":0.01752165911927034,"rho":0.005746840242701641,"breakevenPct":7.912508152795085},{"delta":0.5,"premium":0.796062705242187,"strike":18.548059637095907,"iv":0.4090126553637494,"gamma":0.17236949062283802,"theta":-0.013418497816990907,"vega":0.01774522879036944,"rho":0.006387192532455567,"breakevenPct":6.69675864499777},{"delta":0.55,"premium":0.8860915247794541,"strike":18.237615431794985,"iv":0.3923916081588473,"gamma":0.1808797125947462,"theta":-0.013146430928071799,"vega":0.017968798461468538,"rho":0.007027544822209493,"breakevenPct":5.481009137200453},{"delta":0.6,"premium":0.9761203443167208,"strike":17.927171226494067,"iv":0.37577056095394523,"gamma":0.18938993456665437,"theta":-0.012874364039152692,"vega":0.018192368132567638,"rho":0.007667897111963418,"breakevenPct":4.26525962940314},{"delta":0.65,"premium":1.066149163853988,"strike":17.616727021193146,"iv":0.35914951374904314,"gamma":0.19790015653856252,"theta":-0.012602297150233584,"vega":0.018415937803666738,"rho":0.008308249401717344,"breakevenPct":3.049510121605822},{"delta":0.7,"premium":1.5847731510254817,"strike":17.015226848974518,"iv":0.4425636420136731,"gamma":0.17389453076444997,"theta":-0.01383797389683033,"vega":0.01741410814170292,"rho":0.00863630132346091,"breakevenPct":2.5923883066740343},{"delta":0.75,"premium":2.3616532007458053,"strike":16.238346799254195,"iv":0.5862553760099442,"gamma":0.1302960223741454,"theta":-0.015982162834058424,"vega":0.015673896830329395,"rho":0.008776172254223879,"breakevenPct":2.5923883066740343},{"delta":0.8,"premium":3.1385332504661285,"strike":15.461466749533871,"iv":0.7299471100062151,"gamma":0.08669751398384085,"theta":-0.018126351771286516,"vega":0.013933685518955873,"rho":0.008916043184986846,"breakevenPct":2.5923883066740343},{"delta":0.85,"premium":4.491915641476272,"strike":14.108084358523728,"iv":0.9870829525483301,"gamma":0.049454833040421815,"theta":-0.020684358523725833,"vega":0.011794024604569422,"rho":0.008594375734775547,"breakevenPct":2.5923883066740343},{"delta":0.9,"premium":6.737441908966698,"strike":11.821870309609896,"iv":1.3935375285088876,"gamma":0.02517357823413008,"theta":-0.02201908290013405,"vega":0.008870432595573267,"rho":0.007552622829631058,"breakevenPct":2.3679659050005273}],"put":[{"delta":0.1,"premium":0.375,"strike":12.039943180883652,"iv":1.3447132600241725,"gamma":0.02640003647975355,"theta":-0.02026039342606187,"vega":0.00890524807846251,"rho":-0.0017509471166827879,"breakevenPct":35.65944191459651},{"delta":0.15,"premium":0.43577112316215094,"strike":14.019278079053773,"iv":1.0108258052470396,"gamma":0.0475998641430626,"theta":-0.019585512497906396,"vega":0.011719382792143705,"rho":-0.0025342574839360976,"breakevenPct":25.07718171047091},{"delta":0.2,"premium":0.508386763710459,"strike":15.278223030920492,"iv":0.8243170105556128,"gamma":0.0682403553562927,"theta":-0.0191604094276703,"vega":0.013950451839351818,"rho":-0.0033235505850328874,"breakevenPct":18.53372163701029},{"delta":0.25,"premium":0.5861619201543158,"strike":15.926349334619298,"iv":0.7419608231123186,"gamma":0.08815273710766588,"theta":-0.01858852803103369,"vega":0.015510996810369373,"rho":-0.00411242888606219,"breakevenPct":15.387824520325516},{"delta":0.3,"premium":0.6639370765981725,"strike":16.574475638318106,"iv":0.6596046356690243,"gamma":0.10806511885903908,"theta":-0.01801664663439708,"vega":0.01707154178138693,"rho":-0.004901307187091492,"breakevenPct":12.24192740364074},{"delta":0.35,"premium":0.7417122330420293,"strike":17.22260194201691,"iv":0.5772484482257301,"gamma":0.12797750061041227,"theta":-0.01744476523776047,"vega":0.018632086752404485,"rho":-0.005690185488120794,"breakevenPct":9.096030286955967},{"delta":0.4,"premium":0.9208253664754622,"strike":17.72785213511791,"iv":0.5468669216061186,"gamma":0.13469541108986616,"theta":-0.01718177182919057,"vega":0.019190630975143404,"rho":-0.006552641606377678,"breakevenPct":7.297149648966081},{"delta":0.45,"premium":1.1757648183556406,"strike":18.126195028680687,"iv":0.5553755258126195,"gamma":0.13154053537284896,"theta":-0.017149904397705546,"vega":0.01899942638623327,"rho":-0.007470152455007644,"breakevenPct":6.506176446083565},{"delta":0.5,"premium":1.430704270235819,"strike":18.524537922243468,"iv":0.5638841300191205,"gamma":0.12838565965583174,"theta":-0.017118036966220523,"vega":0.018808221797323138,"rho":-0.008387663303637612,"breakevenPct":5.715203243201049},{"delta":0.55,"premium":1.6856437221159974,"strike":18.922880815806245,"iv":0.5723927342256214,"gamma":0.12523078393881454,"theta":-0.0170861695347355,"vega":0.018617017208413,"rho":-0.009305174152267578,"breakevenPct":4.924230040318532},{"delta":0.6,"premium":1.9405831739961759,"strike":19.321223709369026,"iv":0.5809013384321224,"gamma":0.12207590822179733,"theta":-0.017054302103250478,"vega":0.01842581261950287,"rho":-0.010222685000897543,"breakevenPct":4.133256837436017},{"delta":0.65,"premium":2.1955226258763543,"strike":19.719566602931803,"iv":0.5894099426386233,"gamma":0.11892103250478012,"theta":-0.017022434671765455,"vega":0.018234608030592736,"rho":-0.01114019584952751,"breakevenPct":3.3422836345535005},{"delta":0.7,"premium":2.6324159021406714,"strike":20.282874617737,"iv":0.6129382262996942,"gamma":0.11134801223241593,"theta":-0.0168302752293578,"vega":0.017590825688073398,"rho":-0.012197268153597573,"breakevenPct":2.645015357990451},{"delta":0.75,"premium":3.5020642201834864,"strike":21.238532110091743,"iv":0.6721889908256881,"gamma":0.09326697247706423,"theta":-0.016256880733944955,"vega":0.015870642201834862,"rho":-0.013586270405741384,"breakevenPct":2.170612852133157},{"delta":0.8,"premium":4.371712538226301,"strike":22.194189602446485,"iv":0.731439755351682,"gamma":0.0751859327217125,"theta":-0.01568348623853211,"vega":0.014150458715596326,"rho":-0.014975272657885196,"breakevenPct":1.696210346275864},{"delta":0.85,"premium":13.269222081063942,"strike":31.009606334441607,"iv":1.5072874833313616,"gamma":0.030386776464449892,"theta":-0.027342678917848025,"vega":0.011809916757452597,"rho":-0.022674630895657463,"breakevenPct":2.149011288595343}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":26.454578281354227,"iv":1.0969900007109072,"gamma":0.04284172655525043,"theta":-0.02267385640639118,"vega":0.011839250774755389,"rho":0.0018109748066224484,"breakevenPct":47.98443619059144},{"delta":0.2,"premium":0.375,"strike":22.207050110496485,"iv":0.7378297268728671,"gamma":0.07684085739092275,"theta":-0.018473921605460703,"vega":0.014192149615816248,"rho":0.0024958457031707465,"breakevenPct":24.556260951442297},{"delta":0.25,"premium":0.375,"strike":20.53886303566702,"iv":0.548051627114805,"gamma":0.118961452365244,"theta":-0.015614581419460604,"vega":0.016087391589859595,"rho":0.0031734105624405392,"breakevenPct":15.355008470309011},{"delta":0.3,"premium":0.43594742709311934,"strike":19.78983645829959,"iv":0.47549684418335775,"gamma":0.13832860273520534,"theta":-0.014506765372667334,"vega":0.01685095010597304,"rho":0.003825783373439865,"breakevenPct":11.559756676187032},{"delta":0.35,"premium":0.5259762466303862,"strike":19.479392252998668,"iv":0.45887579697845565,"gamma":0.1468388247071135,"theta":-0.014234698483748228,"vega":0.01707451977707214,"rho":0.00446613566319379,"breakevenPct":10.344007168389718},{"delta":0.4,"premium":0.6160050661676533,"strike":19.168948047697747,"iv":0.44225474977355356,"gamma":0.1553490466790217,"theta":-0.01396263159482912,"vega":0.01729808944817124,"rho":0.005106487952947716,"breakevenPct":9.1282576605924},{"delta":0.45,"premium":0.7060338857049202,"strike":18.85850384239683,"iv":0.4256337025686515,"gamma":0.16385926865092984,"theta":-0.013690564705910013,"vega":0.01752165911927034,"rho":0.005746840242701641,"breakevenPct":7.912508152795085},{"delta":0.5,"premium":0.796062705242187,"strike":18.548059637095907,"iv":0.4090126553637494,"gamma":0.17236949062283802,"theta":-0.013418497816990907,"vega":0.01774522879036944,"rho":0.006387192532455567,"breakevenPct":6.69675864499777},{"delta":0.55,"premium":0.8860915247794541,"strike":18.237615431794985,"iv":0.3923916081588473,"gamma":0.1808797125947462,"theta":-0.013146430928071799,"vega":0.017968798461468538,"rho":0.007027544822209493,"breakevenPct":5.481009137200453},{"delta":0.6,"premium":0.9761203443167208,"strike":17.927171226494067,"iv":0.37577056095394523,"gamma":0.18938993456665437,"theta":-0.012874364039152692,"vega":0.018192368132567638,"rho":0.007667897111963418,"breakevenPct":4.26525962940314},{"delta":0.65,"premium":1.066149163853988,"strike":17.616727021193146,"iv":0.35914951374904314,"gamma":0.19790015653856252,"theta":-0.012602297150233584,"vega":0.018415937803666738,"rho":0.008308249401717344,"breakevenPct":3.049510121605822},{"delta":0.7,"premium":1.5847731510254817,"strike":17.015226848974518,"iv":0.4425636420136731,"gamma":0.17389453076444997,"theta":-0.01383797389683033,"vega":0.01741410814170292,"rho":0.00863630132346091,"breakevenPct":2.5923883066740343},{"delta":0.75,"premium":2.3616532007458053,"strike":16.238346799254195,"iv":0.5862553760099442,"gamma":0.1302960223741454,"theta":-0.015982162834058424,"vega":0.015673896830329395,"rho":0.008776172254223879,"breakevenPct":2.5923883066740343},{"delta":0.8,"premium":3.1385332504661285,"strike":15.461466749533871,"iv":0.7299471100062151,"gamma":0.08669751398384085,"theta":-0.018126351771286516,"vega":0.013933685518955873,"rho":0.008916043184986846,"breakevenPct":2.5923883066740343},{"delta":0.85,"premium":4.491915641476272,"strike":14.108084358523728,"iv":0.9870829525483301,"gamma":0.049454833040421815,"theta":-0.020684358523725833,"vega":0.011794024604569422,"rho":0.008594375734775547,"breakevenPct":2.5923883066740343},{"delta":0.9,"premium":6.737441908966698,"strike":11.821870309609896,"iv":1.3935375285088876,"gamma":0.02517357823413008,"theta":-0.02201908290013405,"vega":0.008870432595573267,"rho":0.007552622829631058,"breakevenPct":2.3679659050005273}],"put":[{"delta":0.1,"premium":0.375,"strike":12.039943180883652,"iv":1.3447132600241725,"gamma":0.02640003647975355,"theta":-0.02026039342606187,"vega":0.00890524807846251,"rho":-0.0017509471166827879,"breakevenPct":35.65944191459651},{"delta":0.15,"premium":0.43577112316215094,"strike":14.019278079053773,"iv":1.0108258052470396,"gamma":0.0475998641430626,"theta":-0.019585512497906396,"vega":0.011719382792143705,"rho":-0.0025342574839360976,"breakevenPct":25.07718171047091},{"delta":0.2,"premium":0.508386763710459,"strike":15.278223030920492,"iv":0.8243170105556128,"gamma":0.0682403553562927,"theta":-0.0191604094276703,"vega":0.013950451839351818,"rho":-0.0033235505850328874,"breakevenPct":18.53372163701029},{"delta":0.25,"premium":0.5861619201543158,"strike":15.926349334619298,"iv":0.7419608231123186,"gamma":0.08815273710766588,"theta":-0.01858852803103369,"vega":0.015510996810369373,"rho":-0.00411242888606219,"breakevenPct":15.387824520325516},{"delta":0.3,"premium":0.6639370765981725,"strike":16.574475638318106,"iv":0.6596046356690243,"gamma":0.10806511885903908,"theta":-0.01801664663439708,"vega":0.01707154178138693,"rho":-0.004901307187091492,"breakevenPct":12.24192740364074},{"delta":0.35,"premium":0.7417122330420293,"strike":17.22260194201691,"iv":0.5772484482257301,"gamma":0.12797750061041227,"theta":-0.01744476523776047,"vega":0.018632086752404485,"rho":-0.005690185488120794,"breakevenPct":9.096030286955967},{"delta":0.4,"premium":0.9208253664754622,"strike":17.72785213511791,"iv":0.5468669216061186,"gamma":0.13469541108986616,"theta":-0.01718177182919057,"vega":0.019190630975143404,"rho":-0.006552641606377678,"breakevenPct":7.297149648966081},{"delta":0.45,"premium":1.1757648183556406,"strike":18.126195028680687,"iv":0.5553755258126195,"gamma":0.13154053537284896,"theta":-0.017149904397705546,"vega":0.01899942638623327,"rho":-0.007470152455007644,"breakevenPct":6.506176446083565},{"delta":0.5,"premium":1.430704270235819,"strike":18.524537922243468,"iv":0.5638841300191205,"gamma":0.12838565965583174,"theta":-0.017118036966220523,"vega":0.018808221797323138,"rho":-0.008387663303637612,"breakevenPct":5.715203243201049},{"delta":0.55,"premium":1.6856437221159974,"strike":18.922880815806245,"iv":0.5723927342256214,"gamma":0.12523078393881454,"theta":-0.0170861695347355,"vega":0.018617017208413,"rho":-0.009305174152267578,"breakevenPct":4.924230040318532},{"delta":0.6,"premium":1.9405831739961759,"strike":19.321223709369026,"iv":0.5809013384321224,"gamma":0.12207590822179733,"theta":-0.017054302103250478,"vega":0.01842581261950287,"rho":-0.010222685000897543,"breakevenPct":4.133256837436017},{"delta":0.65,"premium":2.1955226258763543,"strike":19.719566602931803,"iv":0.5894099426386233,"gamma":0.11892103250478012,"theta":-0.017022434671765455,"vega":0.018234608030592736,"rho":-0.01114019584952751,"breakevenPct":3.3422836345535005},{"delta":0.7,"premium":2.6324159021406714,"strike":20.282874617737,"iv":0.6129382262996942,"gamma":0.11134801223241593,"theta":-0.0168302752293578,"vega":0.017590825688073398,"rho":-0.012197268153597573,"breakevenPct":2.645015357990451},{"delta":0.75,"premium":3.5020642201834864,"strike":21.238532110091743,"iv":0.6721889908256881,"gamma":0.09326697247706423,"theta":-0.016256880733944955,"vega":0.015870642201834862,"rho":-0.013586270405741384,"breakevenPct":2.170612852133157},{"delta":0.8,"premium":4.371712538226301,"strike":22.194189602446485,"iv":0.731439755351682,"gamma":0.0751859327217125,"theta":-0.01568348623853211,"vega":0.014150458715596326,"rho":-0.014975272657885196,"breakevenPct":1.696210346275864},{"delta":0.85,"premium":13.269222081063942,"strike":31.009606334441607,"iv":1.5072874833313616,"gamma":0.030386776464449892,"theta":-0.027342678917848025,"vega":0.011809916757452597,"rho":-0.022674630895657463,"breakevenPct":2.149011288595343}]}},"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"}}