{"symbol":"UDN","url":"https://intraalpha.com/companies/UDN","capturedAt":"2026-10-23T03:17:03.204Z","state":"partial","quote":{"symbol":"UDN","last_price":17.87,"prev_close":17.86,"regular_close":17.87,"change":0.01,"change_pct":0.056,"regular_change":0.01,"regular_change_pct":0.056,"extended_change":0,"extended_change_pct":0,"bid":17.4,"ask":18,"bid_size":200,"ask_size":100,"volume":54656,"vwap":17.877328,"open":17.85,"high":17.9,"low":17.84,"close":17.87,"trade_count":530,"last_trade_at":"2026-10-23T00:00:00.05415822Z","last_quote_at":"2026-10-22T20:55:11.81457317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.909Z","bars":[{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T11:00:00Z","v":999,"vw":17.84},{"c":17.85,"h":17.85,"l":17.84,"n":19,"o":17.84,"t":"2026-10-16T13:30:00Z","v":10205,"vw":17.849658},{"c":17.86,"h":17.86,"l":17.8591,"n":5,"o":17.86,"t":"2026-10-16T13:35:00Z","v":2086,"vw":17.859517},{"c":17.86,"h":17.86,"l":17.86,"n":6,"o":17.86,"t":"2026-10-16T13:45:00Z","v":3093,"vw":17.86},{"c":17.87,"h":17.87,"l":17.8601,"n":6,"o":17.87,"t":"2026-10-16T13:50:00Z","v":2350,"vw":17.86957},{"c":17.8799,"h":17.8799,"l":17.87,"n":3,"o":17.87,"t":"2026-10-16T13:55:00Z","v":651,"vw":17.873808},{"c":17.88,"h":17.88,"l":17.88,"n":11,"o":17.88,"t":"2026-10-16T14:20:00Z","v":2816,"vw":17.88},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-16T14:25:00Z","v":491,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-16T14:30:00Z","v":462,"vw":17.88},{"c":17.875,"h":17.875,"l":17.875,"n":1,"o":17.875,"t":"2026-10-16T14:40:00Z","v":100,"vw":17.875},{"c":17.8701,"h":17.8701,"l":17.8701,"n":3,"o":17.8701,"t":"2026-10-16T14:45:00Z","v":220,"vw":17.8701},{"c":17.87,"h":17.87,"l":17.87,"n":8,"o":17.87,"t":"2026-10-16T15:00:00Z","v":3102,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-16T15:10:00Z","v":246,"vw":17.87},{"c":17.865,"h":17.865,"l":17.865,"n":5,"o":17.865,"t":"2026-10-16T15:20:00Z","v":318,"vw":17.865},{"c":17.8649,"h":17.8649,"l":17.8649,"n":1,"o":17.8649,"t":"2026-10-16T15:25:00Z","v":106,"vw":17.8649},{"c":17.85,"h":17.85,"l":17.85,"n":22,"o":17.85,"t":"2026-10-16T15:45:00Z","v":1201,"vw":17.85},{"c":17.84,"h":17.84,"l":17.84,"n":24,"o":17.84,"t":"2026-10-16T15:55:00Z","v":3255,"vw":17.84},{"c":17.83,"h":17.835,"l":17.83,"n":8,"o":17.83,"t":"2026-10-16T16:05:00Z","v":8125,"vw":17.830123},{"c":17.83,"h":17.83,"l":17.83,"n":7,"o":17.83,"t":"2026-10-16T16:15:00Z","v":2885,"vw":17.83},{"c":17.82,"h":17.82,"l":17.82,"n":19,"o":17.82,"t":"2026-10-16T16:30:00Z","v":415,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-16T16:35:00Z","v":228,"vw":17.82},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-16T16:45:00Z","v":287,"vw":17.81},{"c":17.825,"h":17.825,"l":17.825,"n":1,"o":17.825,"t":"2026-10-16T17:25:00Z","v":560,"vw":17.825},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-16T17:40:00Z","v":230,"vw":17.83},{"c":17.825,"h":17.825,"l":17.825,"n":8,"o":17.825,"t":"2026-10-16T17:45:00Z","v":819,"vw":17.825},{"c":17.83,"h":17.83,"l":17.83,"n":3,"o":17.83,"t":"2026-10-16T18:00:00Z","v":444,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-16T18:05:00Z","v":100,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-16T18:30:00Z","v":100,"vw":17.83},{"c":17.835,"h":17.835,"l":17.8301,"n":2,"o":17.8301,"t":"2026-10-16T19:05:00Z","v":560,"vw":17.83255},{"c":17.8499,"h":17.8499,"l":17.84,"n":10,"o":17.84,"t":"2026-10-16T19:20:00Z","v":4490,"vw":17.841873},{"c":17.845,"h":17.845,"l":17.84,"n":2,"o":17.84,"t":"2026-10-16T19:35:00Z","v":410,"vw":17.843659},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T19:40:00Z","v":896,"vw":17.84},{"c":17.84,"h":17.8452,"l":17.84,"n":20,"o":17.845,"t":"2026-10-16T19:50:00Z","v":2541,"vw":17.841645},{"c":17.845,"h":17.845,"l":17.845,"n":2,"o":17.845,"t":"2026-10-16T19:55:00Z","v":605,"vw":17.845},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-16T20:00:00Z","v":341,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-19T13:10:00Z","v":100,"vw":17.85},{"c":17.84,"h":17.85,"l":17.83,"n":7,"o":17.83,"t":"2026-10-19T13:30:00Z","v":2494,"vw":17.837175},{"c":17.8398,"h":17.8398,"l":17.8398,"n":1,"o":17.8398,"t":"2026-10-19T13:35:00Z","v":150,"vw":17.8398},{"c":17.835,"h":17.835,"l":17.83,"n":2,"o":17.83,"t":"2026-10-19T14:05:00Z","v":550,"vw":17.832273},{"c":17.83,"h":17.83,"l":17.83,"n":6,"o":17.83,"t":"2026-10-19T14:10:00Z","v":1650,"vw":17.83},{"c":17.825,"h":17.83,"l":17.825,"n":11,"o":17.83,"t":"2026-10-19T14:15:00Z","v":1016,"vw":17.829029},{"c":17.8201,"h":17.8201,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T14:35:00Z","v":400,"vw":17.82005},{"c":17.8212,"h":17.8212,"l":17.8212,"n":2,"o":17.8212,"t":"2026-10-19T14:50:00Z","v":301,"vw":17.8212},{"c":17.8277,"h":17.8277,"l":17.8277,"n":1,"o":17.8277,"t":"2026-10-19T15:05:00Z","v":600,"vw":17.8277},{"c":17.826,"h":17.826,"l":17.8201,"n":2,"o":17.8201,"t":"2026-10-19T15:20:00Z","v":900,"vw":17.821096},{"c":17.825,"h":17.825,"l":17.825,"n":1,"o":17.825,"t":"2026-10-19T15:25:00Z","v":100,"vw":17.825},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T15:40:00Z","v":300,"vw":17.82},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-19T16:00:00Z","v":100,"vw":17.81},{"c":17.8026,"h":17.8026,"l":17.8026,"n":1,"o":17.8026,"t":"2026-10-19T16:15:00Z","v":400,"vw":17.8026},{"c":17.805,"h":17.805,"l":17.805,"n":5,"o":17.805,"t":"2026-10-19T16:20:00Z","v":345,"vw":17.805},{"c":17.81,"h":17.81,"l":17.81,"n":18,"o":17.81,"t":"2026-10-19T16:25:00Z","v":3408,"vw":17.81},{"c":17.815,"h":17.815,"l":17.815,"n":1,"o":17.815,"t":"2026-10-19T16:35:00Z","v":800,"vw":17.815},{"c":17.805,"h":17.81,"l":17.805,"n":12,"o":17.81,"t":"2026-10-19T16:45:00Z","v":1281,"vw":17.80573},{"c":17.81,"h":17.81,"l":17.805,"n":34,"o":17.805,"t":"2026-10-19T16:50:00Z","v":11927,"vw":17.807241},{"c":17.815,"h":17.815,"l":17.815,"n":4,"o":17.815,"t":"2026-10-19T16:55:00Z","v":300,"vw":17.815},{"c":17.82,"h":17.82,"l":17.815,"n":17,"o":17.815,"t":"2026-10-19T17:40:00Z","v":1313,"vw":17.817727},{"c":17.815,"h":17.815,"l":17.815,"n":4,"o":17.815,"t":"2026-10-19T17:50:00Z","v":438,"vw":17.815},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T17:55:00Z","v":248,"vw":17.82},{"c":17.825,"h":17.825,"l":17.825,"n":3,"o":17.825,"t":"2026-10-19T18:05:00Z","v":202,"vw":17.825},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-19T18:40:00Z","v":180,"vw":17.82},{"c":17.81,"h":17.81,"l":17.805,"n":9,"o":17.805,"t":"2026-10-19T19:50:00Z","v":310,"vw":17.808333},{"c":17.805,"h":17.81,"l":17.805,"n":9,"o":17.81,"t":"2026-10-19T19:55:00Z","v":1181,"vw":17.809382},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-19T20:00:00Z","v":658,"vw":17.8},{"c":17.87,"h":17.87,"l":17.85,"n":16,"o":17.85,"t":"2026-10-20T13:30:00Z","v":4459,"vw":17.866031},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-20T13:35:00Z","v":211,"vw":17.87},{"c":17.8701,"h":17.8701,"l":17.8701,"n":1,"o":17.8701,"t":"2026-10-20T13:40:00Z","v":1000,"vw":17.8701},{"c":17.865,"h":17.865,"l":17.865,"n":7,"o":17.865,"t":"2026-10-20T14:05:00Z","v":1330,"vw":17.865},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T14:45:00Z","v":545,"vw":17.88},{"c":17.88,"h":17.88,"l":17.8758,"n":2,"o":17.8758,"t":"2026-10-20T15:00:00Z","v":210,"vw":17.8778},{"c":17.875,"h":17.875,"l":17.875,"n":1,"o":17.875,"t":"2026-10-20T15:10:00Z","v":500,"vw":17.875},{"c":17.8639,"h":17.8639,"l":17.8639,"n":1,"o":17.8639,"t":"2026-10-20T15:20:00Z","v":1000,"vw":17.8639},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T15:35:00Z","v":100,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T16:35:00Z","v":200,"vw":17.86},{"c":17.8501,"h":17.8501,"l":17.8501,"n":1,"o":17.8501,"t":"2026-10-20T17:10:00Z","v":450,"vw":17.8501},{"c":17.8599,"h":17.8599,"l":17.8599,"n":2,"o":17.8599,"t":"2026-10-20T17:20:00Z","v":261,"vw":17.8599},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-20T17:30:00Z","v":350,"vw":17.86},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T18:55:00Z","v":100,"vw":17.87},{"c":17.8675,"h":17.8675,"l":17.86,"n":2,"o":17.86,"t":"2026-10-20T19:15:00Z","v":476,"vw":17.86375},{"c":17.86,"h":17.86,"l":17.86,"n":12,"o":17.86,"t":"2026-10-20T19:45:00Z","v":160,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":8,"o":17.86,"t":"2026-10-20T19:50:00Z","v":212,"vw":17.86},{"c":17.865,"h":17.865,"l":17.86,"n":15,"o":17.865,"t":"2026-10-20T19:55:00Z","v":1477,"vw":17.861584},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-20T20:00:00Z","v":106,"vw":17.87},{"c":17.87,"h":17.8701,"l":17.87,"n":7,"o":17.87,"t":"2026-10-21T13:30:00Z","v":1542,"vw":17.87002},{"c":17.875,"h":17.875,"l":17.8701,"n":2,"o":17.8701,"t":"2026-10-21T13:45:00Z","v":600,"vw":17.87255},{"c":17.87,"h":17.8701,"l":17.87,"n":3,"o":17.8701,"t":"2026-10-21T13:55:00Z","v":2501,"vw":17.87008},{"c":17.865,"h":17.8699,"l":17.865,"n":10,"o":17.8698,"t":"2026-10-21T14:00:00Z","v":6832,"vw":17.866999},{"c":17.8571,"h":17.8571,"l":17.8571,"n":1,"o":17.8571,"t":"2026-10-21T14:10:00Z","v":400,"vw":17.8571},{"c":17.855,"h":17.855,"l":17.855,"n":1,"o":17.855,"t":"2026-10-21T14:15:00Z","v":100,"vw":17.855},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-21T14:20:00Z","v":231,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T14:40:00Z","v":147,"vw":17.86},{"c":17.85,"h":17.855,"l":17.85,"n":13,"o":17.855,"t":"2026-10-21T15:05:00Z","v":2200,"vw":17.853126},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-10-21T15:10:00Z","v":1500,"vw":17.845},{"c":17.8501,"h":17.8501,"l":17.8501,"n":1,"o":17.8501,"t":"2026-10-21T15:15:00Z","v":204,"vw":17.8501},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T15:20:00Z","v":600,"vw":17.85},{"c":17.855,"h":17.855,"l":17.855,"n":3,"o":17.855,"t":"2026-10-21T15:35:00Z","v":2040,"vw":17.855},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T15:40:00Z","v":100,"vw":17.85},{"c":17.84,"h":17.85,"l":17.84,"n":31,"o":17.85,"t":"2026-10-21T16:05:00Z","v":12701,"vw":17.842835},{"c":17.85,"h":17.85,"l":17.85,"n":13,"o":17.85,"t":"2026-10-21T16:10:00Z","v":3900,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T16:15:00Z","v":101,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T16:20:00Z","v":600,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-21T16:30:00Z","v":200,"vw":17.86},{"c":17.8652,"h":17.87,"l":17.8652,"n":3,"o":17.87,"t":"2026-10-21T16:40:00Z","v":1240,"vw":17.867696},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-21T16:45:00Z","v":268,"vw":17.87},{"c":17.865,"h":17.865,"l":17.865,"n":2,"o":17.865,"t":"2026-10-21T16:55:00Z","v":220,"vw":17.865},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-21T17:10:00Z","v":100,"vw":17.87},{"c":17.875,"h":17.875,"l":17.875,"n":4,"o":17.875,"t":"2026-10-21T18:15:00Z","v":3360,"vw":17.875},{"c":17.875,"h":17.875,"l":17.875,"n":1,"o":17.875,"t":"2026-10-21T18:30:00Z","v":300,"vw":17.875},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-21T18:40:00Z","v":425,"vw":17.87},{"c":17.865,"h":17.87,"l":17.865,"n":2,"o":17.87,"t":"2026-10-21T18:45:00Z","v":225,"vw":17.867778},{"c":17.86,"h":17.86,"l":17.855,"n":10,"o":17.86,"t":"2026-10-21T18:50:00Z","v":1145,"vw":17.859091},{"c":17.86,"h":17.86,"l":17.86,"n":5,"o":17.86,"t":"2026-10-21T18:55:00Z","v":1000,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T19:00:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-10-21T19:15:00Z","v":732,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-21T19:20:00Z","v":477,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":11,"o":17.86,"t":"2026-10-21T19:25:00Z","v":5200,"vw":17.86},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-21T19:40:00Z","v":301,"vw":17.87},{"c":17.87,"h":17.8778,"l":17.865,"n":215,"o":17.87,"t":"2026-10-21T19:50:00Z","v":26300,"vw":17.871587},{"c":17.88,"h":17.88,"l":17.86,"n":88,"o":17.865,"t":"2026-10-21T19:55:00Z","v":18286,"vw":17.869567},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-21T20:00:00Z","v":461,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-22T13:30:00Z","v":692,"vw":17.85},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-10-22T13:50:00Z","v":453,"vw":17.845},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-10-22T14:00:00Z","v":456,"vw":17.84},{"c":17.84,"h":17.8412,"l":17.84,"n":6,"o":17.8412,"t":"2026-10-22T14:15:00Z","v":322,"vw":17.840551},{"c":17.84,"h":17.84,"l":17.84,"n":11,"o":17.84,"t":"2026-10-22T14:35:00Z","v":1324,"vw":17.84},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-10-22T14:50:00Z","v":128,"vw":17.84},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-22T14:55:00Z","v":300,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-22T15:05:00Z","v":700,"vw":17.85},{"c":17.855,"h":17.855,"l":17.855,"n":3,"o":17.855,"t":"2026-10-22T15:15:00Z","v":502,"vw":17.855},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-22T15:20:00Z","v":147,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-22T15:25:00Z","v":101,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":5,"o":17.86,"t":"2026-10-22T15:45:00Z","v":1400,"vw":17.86},{"c":17.865,"h":17.865,"l":17.865,"n":1,"o":17.865,"t":"2026-10-22T15:50:00Z","v":103,"vw":17.865},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T16:05:00Z","v":132,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-22T16:40:00Z","v":1012,"vw":17.88},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T16:50:00Z","v":130,"vw":17.88},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-22T17:05:00Z","v":515,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-22T17:10:00Z","v":625,"vw":17.89},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-22T17:15:00Z","v":560,"vw":17.9},{"c":17.8901,"h":17.8901,"l":17.89,"n":2,"o":17.89,"t":"2026-10-22T17:20:00Z","v":2284,"vw":17.89005},{"c":17.8846,"h":17.89,"l":17.8846,"n":4,"o":17.89,"t":"2026-10-22T17:25:00Z","v":1738,"vw":17.886535},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-22T17:45:00Z","v":800,"vw":17.89},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-22T18:00:00Z","v":700,"vw":17.885},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T18:35:00Z","v":135,"vw":17.88},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-22T19:25:00Z","v":123,"vw":17.885},{"c":17.88,"h":17.8823,"l":17.8722,"n":290,"o":17.8722,"t":"2026-10-22T19:50:00Z","v":29454,"vw":17.879988},{"c":17.88,"h":17.8801,"l":17.8716,"n":64,"o":17.88,"t":"2026-10-22T19:55:00Z","v":8931,"vw":17.87789},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-22T20:00:00Z","v":125,"vw":17.87}],"history":[{"c":18.36,"h":18.432,"l":18.34,"n":357,"o":18.43,"t":"2024-10-21T04:00:00Z","v":94445,"vw":18.359999},{"c":18.32,"h":18.3499,"l":18.3,"n":206,"o":18.34,"t":"2024-10-22T04:00:00Z","v":61517,"vw":18.328172},{"c":18.27,"h":18.29,"l":18.24,"n":369,"o":18.29,"t":"2024-10-23T04:00:00Z","v":46347,"vw":18.258113},{"c":18.34,"h":18.3401,"l":18.282,"n":194,"o":18.31,"t":"2024-10-24T04:00:00Z","v":29259,"vw":18.322883},{"c":18.28,"h":18.36,"l":18.28,"n":217,"o":18.36,"t":"2024-10-25T04:00:00Z","v":41821,"vw":18.312279},{"c":18.3,"h":18.31,"l":18.28,"n":202,"o":18.29,"t":"2024-10-28T04:00:00Z","v":22211,"vw":18.292552},{"c":18.2707,"h":18.29,"l":18.2,"n":234,"o":18.23,"t":"2024-10-29T04:00:00Z","v":49015,"vw":18.260064},{"c":18.35,"h":18.355,"l":18.29,"n":297,"o":18.3,"t":"2024-10-30T04:00:00Z","v":69887,"vw":18.339543},{"c":18.39,"h":18.39,"l":18.315,"n":323,"o":18.37,"t":"2024-10-31T04:00:00Z","v":85251,"vw":18.342525},{"c":18.295,"h":18.37,"l":18.2801,"n":170,"o":18.37,"t":"2024-11-01T04:00:00Z","v":43336,"vw":18.311582},{"c":18.37,"h":18.4299,"l":18.36,"n":456,"o":18.39,"t":"2024-11-04T05:00:00Z","v":260358,"vw":18.390174},{"c":18.46,"h":18.4699,"l":18.405,"n":254,"o":18.45,"t":"2024-11-05T05:00:00Z","v":30417,"vw":18.4515},{"c":18.14,"h":18.22,"l":18.094,"n":784,"o":18.14,"t":"2024-11-06T05:00:00Z","v":356494,"vw":18.140967},{"c":18.3,"h":18.32,"l":18.24,"n":488,"o":18.25,"t":"2024-11-07T05:00:00Z","v":143137,"vw":18.284269},{"c":18.17,"h":18.26,"l":18.1397,"n":537,"o":18.26,"t":"2024-11-08T05:00:00Z","v":157474,"vw":18.187529},{"c":18.08,"h":18.09,"l":18.05,"n":352,"o":18.06,"t":"2024-11-11T05:00:00Z","v":401664,"vw":18.070122},{"c":17.99,"h":18.015,"l":17.95,"n":428,"o":18,"t":"2024-11-12T05:00:00Z","v":87225,"vw":17.980623},{"c":17.89,"h":17.99,"l":17.89,"n":416,"o":17.99,"t":"2024-11-13T05:00:00Z","v":91091,"vw":17.917112},{"c":17.82,"h":17.92,"l":17.805,"n":543,"o":17.89,"t":"2024-11-14T05:00:00Z","v":119410,"vw":17.875812},{"c":17.82,"h":17.89,"l":17.82,"n":308,"o":17.85,"t":"2024-11-15T05:00:00Z","v":84370,"vw":17.86345},{"c":17.95,"h":17.96,"l":17.885,"n":356,"o":17.89,"t":"2024-11-18T05:00:00Z","v":79623,"vw":17.920648},{"c":17.94,"h":17.9679,"l":17.9232,"n":270,"o":17.96,"t":"2024-11-19T05:00:00Z","v":48429,"vw":17.945978},{"c":17.88,"h":17.88,"l":17.82,"n":255,"o":17.86,"t":"2024-11-20T05:00:00Z","v":63311,"vw":17.860425},{"c":17.81,"h":17.905,"l":17.78,"n":368,"o":17.89,"t":"2024-11-21T05:00:00Z","v":76928,"vw":17.81818},{"c":17.73,"h":17.75,"l":17.69,"n":422,"o":17.72,"t":"2024-11-22T05:00:00Z","v":62483,"vw":17.713461},{"c":17.83,"h":17.88,"l":17.785,"n":500,"o":17.87,"t":"2024-11-25T05:00:00Z","v":145572,"vw":17.840472},{"c":17.84,"h":17.85,"l":17.795,"n":229,"o":17.8,"t":"2024-11-26T05:00:00Z","v":32482,"vw":17.816064},{"c":18.03,"h":18.03,"l":17.9398,"n":539,"o":17.95,"t":"2024-11-27T05:00:00Z","v":198859,"vw":17.985853},{"c":18.07,"h":18.07,"l":17.9996,"n":299,"o":18.03,"t":"2024-11-29T05:00:00Z","v":48791,"vw":18.015073},{"c":17.95,"h":17.975,"l":17.88,"n":437,"o":17.94,"t":"2024-12-02T05:00:00Z","v":122142,"vw":17.925263},{"c":17.945,"h":18.0097,"l":17.9375,"n":262,"o":18,"t":"2024-12-03T05:00:00Z","v":74301,"vw":17.979163},{"c":17.96,"h":18.005,"l":17.92,"n":294,"o":17.92,"t":"2024-12-04T05:00:00Z","v":73452,"vw":17.97759},{"c":18.09,"h":18.09,"l":18.02,"n":256,"o":18.04,"t":"2024-12-05T05:00:00Z","v":62827,"vw":18.064162},{"c":18.02,"h":18.087,"l":18,"n":333,"o":18.07,"t":"2024-12-06T05:00:00Z","v":66583,"vw":18.045254},{"c":18.01,"h":18.07,"l":17.99,"n":270,"o":18.02,"t":"2024-12-09T05:00:00Z","v":39853,"vw":18.025519},{"c":17.96,"h":17.97,"l":17.92,"n":183,"o":17.95,"t":"2024-12-10T05:00:00Z","v":36661,"vw":17.952797},{"c":17.91,"h":17.97,"l":17.89,"n":376,"o":17.97,"t":"2024-12-11T05:00:00Z","v":44171,"vw":17.917665},{"c":17.85,"h":17.95,"l":17.75,"n":232,"o":17.75,"t":"2024-12-12T05:00:00Z","v":43189,"vw":17.87602},{"c":17.86,"h":17.9,"l":17.8422,"n":152,"o":17.9,"t":"2024-12-13T05:00:00Z","v":24047,"vw":17.856536},{"c":17.86,"h":17.89,"l":17.8324,"n":226,"o":17.84,"t":"2024-12-16T05:00:00Z","v":51971,"vw":17.868801},{"c":17.87,"h":17.895,"l":17.8536,"n":204,"o":17.87,"t":"2024-12-17T05:00:00Z","v":24002,"vw":17.873036},{"c":17.65,"h":17.865,"l":17.64,"n":578,"o":17.84,"t":"2024-12-18T05:00:00Z","v":78364,"vw":17.761915},{"c":17.63,"h":17.681,"l":17.605,"n":430,"o":17.67,"t":"2024-12-19T05:00:00Z","v":86987,"vw":17.628965},{"c":17.69,"h":17.75,"l":17.64,"n":585,"o":17.64,"t":"2024-12-20T05:00:00Z","v":110197,"vw":17.697023},{"c":16.79,"h":16.82,"l":16.73,"n":398,"o":16.76,"t":"2024-12-23T05:00:00Z","v":143394,"vw":16.774177},{"c":16.73,"h":16.7921,"l":16.73,"n":153,"o":16.7775,"t":"2024-12-24T05:00:00Z","v":22312,"vw":16.759809},{"c":16.77,"h":16.79,"l":16.72,"n":261,"o":16.72,"t":"2024-12-26T05:00:00Z","v":36760,"vw":16.769786},{"c":16.78,"h":16.8457,"l":16.77,"n":359,"o":16.77,"t":"2024-12-27T05:00:00Z","v":107697,"vw":16.791653},{"c":16.77,"h":16.79,"l":16.74,"n":418,"o":16.76,"t":"2024-12-30T05:00:00Z","v":148384,"vw":16.770118},{"c":16.71,"h":16.78,"l":16.6928,"n":880,"o":16.765,"t":"2024-12-31T05:00:00Z","v":242567,"vw":16.719389},{"c":16.59,"h":16.7,"l":16.56,"n":585,"o":16.7,"t":"2025-01-02T05:00:00Z","v":110718,"vw":16.614318},{"c":16.67,"h":16.7,"l":16.6195,"n":309,"o":16.62,"t":"2025-01-03T05:00:00Z","v":52690,"vw":16.648126},{"c":16.765,"h":16.79,"l":16.73,"n":423,"o":16.73,"t":"2025-01-06T05:00:00Z","v":81382,"vw":16.754552},{"c":16.7,"h":16.775,"l":16.7,"n":378,"o":16.76,"t":"2025-01-07T05:00:00Z","v":77574,"vw":16.728995},{"c":16.62,"h":16.6737,"l":16.6,"n":299,"o":16.6,"t":"2025-01-08T05:00:00Z","v":57995,"vw":16.633984},{"c":16.54,"h":16.605,"l":16.5343,"n":317,"o":16.6,"t":"2025-01-10T05:00:00Z","v":51871,"vw":16.552834},{"c":16.52,"h":16.54,"l":16.4898,"n":354,"o":16.54,"t":"2025-01-13T05:00:00Z","v":70941,"vw":16.513847},{"c":16.645,"h":16.645,"l":16.57,"n":456,"o":16.57,"t":"2025-01-14T05:00:00Z","v":78613,"vw":16.615729},{"c":16.665,"h":16.74,"l":16.6109,"n":386,"o":16.73,"t":"2025-01-15T05:00:00Z","v":101438,"vw":16.66709},{"c":16.69,"h":16.7,"l":16.625,"n":454,"o":16.64,"t":"2025-01-16T05:00:00Z","v":214871,"vw":16.66048},{"c":16.61,"h":16.69,"l":16.61,"n":321,"o":16.64,"t":"2025-01-17T05:00:00Z","v":64525,"vw":16.634145},{"c":16.85,"h":16.85,"l":16.75,"n":589,"o":16.75,"t":"2025-01-21T05:00:00Z","v":159776,"vw":16.821642},{"c":16.82,"h":16.86,"l":16.805,"n":341,"o":16.86,"t":"2025-01-22T05:00:00Z","v":83805,"vw":16.820642},{"c":16.84,"h":16.8682,"l":16.78,"n":351,"o":16.82,"t":"2025-01-23T05:00:00Z","v":63988,"vw":16.832482},{"c":16.965,"h":16.985,"l":16.9,"n":750,"o":16.9,"t":"2025-01-24T05:00:00Z","v":175256,"vw":16.955985},{"c":16.945,"h":17,"l":16.93,"n":419,"o":17,"t":"2025-01-27T05:00:00Z","v":102756,"vw":16.960383},{"c":16.85,"h":16.885,"l":16.85,"n":307,"o":16.87,"t":"2025-01-28T05:00:00Z","v":58427,"vw":16.864279},{"c":16.81,"h":16.8629,"l":16.81,"n":298,"o":16.81,"t":"2025-01-29T05:00:00Z","v":58553,"vw":16.836381},{"c":16.835,"h":16.9051,"l":16.8,"n":214,"o":16.86,"t":"2025-01-30T05:00:00Z","v":59248,"vw":16.85993},{"c":16.78,"h":16.88,"l":16.77,"n":352,"o":16.8,"t":"2025-01-31T05:00:00Z","v":50060,"vw":16.796787},{"c":16.72,"h":16.7619,"l":16.64,"n":414,"o":16.69,"t":"2025-02-03T05:00:00Z","v":123806,"vw":16.703962},{"c":16.87,"h":16.9083,"l":16.77,"n":369,"o":16.77,"t":"2025-02-04T05:00:00Z","v":150394,"vw":16.859691},{"c":16.93,"h":16.965,"l":16.9206,"n":255,"o":16.93,"t":"2025-02-05T05:00:00Z","v":63071,"vw":16.945022},{"c":16.91,"h":16.92,"l":16.86,"n":215,"o":16.89,"t":"2025-02-06T05:00:00Z","v":39908,"vw":16.896851},{"c":16.83,"h":16.9299,"l":16.825,"n":191,"o":16.9,"t":"2025-02-07T05:00:00Z","v":65718,"vw":16.869782},{"c":16.8,"h":16.86,"l":16.785,"n":284,"o":16.81,"t":"2025-02-10T05:00:00Z","v":34948,"vw":16.811258},{"c":16.875,"h":16.9,"l":16.825,"n":338,"o":16.825,"t":"2025-02-11T05:00:00Z","v":62315,"vw":16.878476},{"c":16.88,"h":16.93,"l":16.8001,"n":248,"o":16.83,"t":"2025-02-12T05:00:00Z","v":54770,"vw":16.875333},{"c":17,"h":17.04,"l":16.87,"n":449,"o":16.87,"t":"2025-02-13T05:00:00Z","v":95924,"vw":16.974031},{"c":17.08,"h":17.13,"l":17.07,"n":785,"o":17.09,"t":"2025-02-14T05:00:00Z","v":322622,"vw":17.10062},{"c":17.045,"h":17.07,"l":17.03,"n":341,"o":17.06,"t":"2025-02-18T05:00:00Z","v":61965,"vw":17.045469},{"c":17.025,"h":17.04,"l":16.97,"n":357,"o":17.04,"t":"2025-02-19T05:00:00Z","v":38628,"vw":17.015295},{"c":17.17,"h":17.19,"l":17.0705,"n":618,"o":17.12,"t":"2025-02-20T05:00:00Z","v":192271,"vw":17.139181},{"c":17.125,"h":17.1499,"l":17.1024,"n":330,"o":17.14,"t":"2025-02-21T05:00:00Z","v":64736,"vw":17.123951},{"c":17.07,"h":17.1286,"l":17.07,"n":305,"o":17.08,"t":"2025-02-24T05:00:00Z","v":69758,"vw":17.098903},{"c":17.18,"h":17.199,"l":17.12,"n":442,"o":17.16,"t":"2025-02-25T05:00:00Z","v":121052,"vw":17.158694},{"c":17.15,"h":17.185,"l":17.11,"n":366,"o":17.17,"t":"2025-02-26T05:00:00Z","v":71496,"vw":17.137712},{"c":17.04,"h":17.1,"l":17.01,"n":365,"o":17.1,"t":"2025-02-27T05:00:00Z","v":94148,"vw":17.03258},{"c":16.96,"h":17.04,"l":16.9501,"n":348,"o":17.04,"t":"2025-02-28T05:00:00Z","v":96213,"vw":16.990194},{"c":17.129,"h":17.15,"l":17.07,"n":440,"o":17.07,"t":"2025-03-03T05:00:00Z","v":170193,"vw":17.112516},{"c":17.29,"h":17.29,"l":17.17,"n":678,"o":17.23,"t":"2025-03-04T05:00:00Z","v":142378,"vw":17.218083},{"c":17.51,"h":17.53,"l":17.423,"n":1501,"o":17.44,"t":"2025-03-05T05:00:00Z","v":596810,"vw":17.484868},{"c":17.51,"h":17.59,"l":17.5001,"n":1509,"o":17.56,"t":"2025-03-06T05:00:00Z","v":466794,"vw":17.550083},{"c":17.61,"h":17.65,"l":17.56,"n":1101,"o":17.65,"t":"2025-03-07T05:00:00Z","v":285374,"vw":17.597173},{"c":17.57,"h":17.615,"l":17.54,"n":811,"o":17.6,"t":"2025-03-10T04:00:00Z","v":236265,"vw":17.57906},{"c":17.67,"h":17.68,"l":17.62,"n":736,"o":17.66,"t":"2025-03-11T04:00:00Z","v":181807,"vw":17.65648},{"c":17.61,"h":17.65,"l":17.58,"n":761,"o":17.62,"t":"2025-03-12T04:00:00Z","v":279079,"vw":17.61052},{"c":17.56,"h":17.608,"l":17.52,"n":502,"o":17.52,"t":"2025-03-13T04:00:00Z","v":139964,"vw":17.571869},{"c":17.59,"h":17.61,"l":17.575,"n":678,"o":17.59,"t":"2025-03-14T04:00:00Z","v":147210,"vw":17.592637},{"c":17.66,"h":17.6687,"l":17.6225,"n":490,"o":17.64,"t":"2025-03-17T04:00:00Z","v":91511,"vw":17.653156},{"c":17.68,"h":17.69,"l":17.62,"n":618,"o":17.67,"t":"2025-03-18T04:00:00Z","v":152175,"vw":17.6575},{"c":17.635,"h":17.65,"l":17.57,"n":529,"o":17.63,"t":"2025-03-19T04:00:00Z","v":81340,"vw":17.606894},{"c":17.59,"h":17.59,"l":17.53,"n":370,"o":17.53,"t":"2025-03-20T04:00:00Z","v":146168,"vw":17.572201},{"c":17.53,"h":17.57,"l":17.52,"n":819,"o":17.57,"t":"2025-03-21T04:00:00Z","v":209095,"vw":17.543132},{"c":17.51,"h":17.55,"l":17.48,"n":436,"o":17.53,"t":"2025-03-24T04:00:00Z","v":98830,"vw":17.509061},{"c":17.53,"h":17.5699,"l":17.52,"n":288,"o":17.55,"t":"2025-03-25T04:00:00Z","v":80941,"vw":17.545585},{"c":17.47,"h":17.51,"l":17.45,"n":332,"o":17.5,"t":"2025-03-26T04:00:00Z","v":54116,"vw":17.480293},{"c":17.51,"h":17.5583,"l":17.485,"n":299,"o":17.52,"t":"2025-03-27T04:00:00Z","v":96815,"vw":17.518071},{"c":17.56,"h":17.59,"l":17.5218,"n":417,"o":17.54,"t":"2025-03-28T04:00:00Z","v":94045,"vw":17.568271},{"c":17.55,"h":17.56,"l":17.51,"n":543,"o":17.56,"t":"2025-03-31T04:00:00Z","v":115095,"vw":17.533965},{"c":17.53,"h":17.56,"l":17.5,"n":352,"o":17.5,"t":"2025-04-01T04:00:00Z","v":68321,"vw":17.533643},{"c":17.59,"h":17.63,"l":17.5601,"n":571,"o":17.59,"t":"2025-04-02T04:00:00Z","v":132063,"vw":17.603462},{"c":17.9,"h":18.0226,"l":17.88,"n":1655,"o":18,"t":"2025-04-03T04:00:00Z","v":560828,"vw":17.954327},{"c":17.74,"h":17.9,"l":17.705,"n":1294,"o":17.9,"t":"2025-04-04T04:00:00Z","v":362865,"vw":17.777633},{"c":17.65,"h":17.75,"l":17.64,"n":1061,"o":17.75,"t":"2025-04-07T04:00:00Z","v":510714,"vw":17.678801},{"c":17.76,"h":17.79,"l":17.665,"n":1037,"o":17.72,"t":"2025-04-08T04:00:00Z","v":339650,"vw":17.746863},{"c":17.74,"h":17.93,"l":17.7,"n":1664,"o":17.9,"t":"2025-04-09T04:00:00Z","v":443419,"vw":17.839154},{"c":18.11,"h":18.1499,"l":17.97,"n":2612,"o":17.97,"t":"2025-04-10T04:00:00Z","v":940849,"vw":18.069005},{"c":18.28,"h":18.4,"l":18.2031,"n":2600,"o":18.4,"t":"2025-04-11T04:00:00Z","v":768628,"vw":18.284546},{"c":18.35,"h":18.35,"l":18.2402,"n":2320,"o":18.27,"t":"2025-04-14T04:00:00Z","v":948367,"vw":18.308279},{"c":18.25,"h":18.31,"l":18.22,"n":1329,"o":18.29,"t":"2025-04-15T04:00:00Z","v":469811,"vw":18.258972},{"c":18.41,"h":18.43,"l":18.33,"n":1782,"o":18.36,"t":"2025-04-16T04:00:00Z","v":503010,"vw":18.369595},{"c":18.39,"h":18.4099,"l":18.3437,"n":1614,"o":18.39,"t":"2025-04-17T04:00:00Z","v":467898,"vw":18.377679},{"c":18.57,"h":18.59,"l":18.535,"n":4201,"o":18.58,"t":"2025-04-21T04:00:00Z","v":1172032,"vw":18.56861},{"c":18.45,"h":18.54,"l":18.44,"n":1825,"o":18.54,"t":"2025-04-22T04:00:00Z","v":719024,"vw":18.497842},{"c":18.28,"h":18.42,"l":18.27,"n":1237,"o":18.4,"t":"2025-04-23T04:00:00Z","v":404971,"vw":18.342685},{"c":18.39,"h":18.4053,"l":18.34,"n":758,"o":18.36,"t":"2025-04-24T04:00:00Z","v":305615,"vw":18.373648},{"c":18.34,"h":18.37,"l":18.3,"n":666,"o":18.3,"t":"2025-04-25T04:00:00Z","v":239813,"vw":18.352933},{"c":18.47,"h":18.475,"l":18.345,"n":993,"o":18.36,"t":"2025-04-28T04:00:00Z","v":377339,"vw":18.422666},{"c":18.4,"h":18.455,"l":18.4,"n":599,"o":18.45,"t":"2025-04-29T04:00:00Z","v":208120,"vw":18.425731},{"c":18.34,"h":18.4,"l":18.34,"n":487,"o":18.4,"t":"2025-04-30T04:00:00Z","v":159292,"vw":18.366521},{"c":18.23,"h":18.32,"l":18.212,"n":948,"o":18.32,"t":"2025-05-01T04:00:00Z","v":441543,"vw":18.247307},{"c":18.28,"h":18.385,"l":18.2735,"n":585,"o":18.33,"t":"2025-05-02T04:00:00Z","v":185676,"vw":18.338799},{"c":18.33,"h":18.4,"l":18.29,"n":584,"o":18.4,"t":"2025-05-05T04:00:00Z","v":197854,"vw":18.34193},{"c":18.43,"h":18.4399,"l":18.365,"n":764,"o":18.4,"t":"2025-05-06T04:00:00Z","v":360935,"vw":18.403729},{"c":18.32,"h":18.41,"l":18.315,"n":819,"o":18.4,"t":"2025-05-07T04:00:00Z","v":276080,"vw":18.362907},{"c":18.16,"h":18.31,"l":18.15,"n":1115,"o":18.31,"t":"2025-05-08T04:00:00Z","v":287791,"vw":18.217611},{"c":18.24,"h":18.275,"l":18.2151,"n":462,"o":18.23,"t":"2025-05-09T04:00:00Z","v":171973,"vw":18.234141},{"c":18,"h":18.05,"l":17.95,"n":1150,"o":18.02,"t":"2025-05-12T04:00:00Z","v":356697,"vw":18.003756},{"c":18.12,"h":18.1371,"l":18.02,"n":728,"o":18.02,"t":"2025-05-13T04:00:00Z","v":276715,"vw":18.087072},{"c":18.11,"h":18.21,"l":18.1,"n":412,"o":18.19,"t":"2025-05-14T04:00:00Z","v":130723,"vw":18.154527},{"c":18.14,"h":18.175,"l":18.125,"n":456,"o":18.16,"t":"2025-05-15T04:00:00Z","v":80387,"vw":18.146091},{"c":18.11,"h":18.1784,"l":18.0833,"n":480,"o":18.14,"t":"2025-05-16T04:00:00Z","v":89788,"vw":18.114323},{"c":18.25,"h":18.26,"l":18.21,"n":879,"o":18.23,"t":"2025-05-19T04:00:00Z","v":346596,"vw":18.238338},{"c":18.31,"h":18.31,"l":18.225,"n":673,"o":18.25,"t":"2025-05-20T04:00:00Z","v":187917,"vw":18.277367},{"c":18.36,"h":18.4298,"l":18.36,"n":909,"o":18.37,"t":"2025-05-21T04:00:00Z","v":225166,"vw":18.392407},{"c":18.3,"h":18.345,"l":18.285,"n":633,"o":18.33,"t":"2025-05-22T04:00:00Z","v":167341,"vw":18.314572},{"c":18.48,"h":18.48,"l":18.38,"n":1270,"o":18.38,"t":"2025-05-23T04:00:00Z","v":254984,"vw":18.451822},{"c":18.38,"h":18.45,"l":18.3725,"n":1022,"o":18.45,"t":"2025-05-27T04:00:00Z","v":245834,"vw":18.398797},{"c":18.32,"h":18.369,"l":18.3101,"n":476,"o":18.35,"t":"2025-05-28T04:00:00Z","v":76956,"vw":18.332008},{"c":18.42,"h":18.4499,"l":18.39,"n":663,"o":18.4,"t":"2025-05-29T04:00:00Z","v":182005,"vw":18.420397},{"c":18.41,"h":18.43,"l":18.3652,"n":405,"o":18.39,"t":"2025-05-30T04:00:00Z","v":105659,"vw":18.407073},{"c":18.55,"h":18.5565,"l":18.48,"n":1018,"o":18.48,"t":"2025-06-02T04:00:00Z","v":227858,"vw":18.529118},{"c":18.43,"h":18.4852,"l":18.43,"n":816,"o":18.47,"t":"2025-06-03T04:00:00Z","v":268418,"vw":18.450083},{"c":18.52,"h":18.5456,"l":18.47,"n":824,"o":18.49,"t":"2025-06-04T04:00:00Z","v":192520,"vw":18.513337},{"c":18.53,"h":18.6,"l":18.52,"n":1296,"o":18.58,"t":"2025-06-05T04:00:00Z","v":481868,"vw":18.574191},{"c":18.46,"h":18.4865,"l":18.435,"n":1007,"o":18.46,"t":"2025-06-06T04:00:00Z","v":310288,"vw":18.460516},{"c":18.5,"h":18.515,"l":18.45,"n":504,"o":18.45,"t":"2025-06-09T04:00:00Z","v":159670,"vw":18.491977},{"c":18.48,"h":18.53,"l":18.475,"n":370,"o":18.53,"t":"2025-06-10T04:00:00Z","v":96019,"vw":18.489156},{"c":18.56,"h":18.585,"l":18.51,"n":575,"o":18.51,"t":"2025-06-11T04:00:00Z","v":153723,"vw":18.556745},{"c":18.7,"h":18.7199,"l":18.67,"n":1348,"o":18.7,"t":"2025-06-12T04:00:00Z","v":325995,"vw":18.692353},{"c":18.66,"h":18.67,"l":18.58,"n":756,"o":18.61,"t":"2025-06-13T04:00:00Z","v":244680,"vw":18.642154},{"c":18.65,"h":18.74,"l":18.64,"n":590,"o":18.72,"t":"2025-06-16T04:00:00Z","v":148115,"vw":18.68906},{"c":18.52,"h":18.65,"l":18.511,"n":745,"o":18.65,"t":"2025-06-17T04:00:00Z","v":183304,"vw":18.565206},{"c":18.49,"h":18.58,"l":18.48,"n":701,"o":18.54,"t":"2025-06-18T04:00:00Z","v":157540,"vw":18.532163},{"c":18.53,"h":18.56,"l":18.51,"n":655,"o":18.55,"t":"2025-06-20T04:00:00Z","v":247578,"vw":18.532192},{"c":18.59,"h":18.6,"l":18.42,"n":761,"o":18.42,"t":"2025-06-23T04:00:00Z","v":253077,"vw":18.525021},{"c":18.7,"h":18.725,"l":18.64,"n":572,"o":18.66,"t":"2025-06-24T04:00:00Z","v":125648,"vw":18.698477},{"c":18.74,"h":18.75,"l":18.65,"n":478,"o":18.67,"t":"2025-06-25T04:00:00Z","v":106667,"vw":18.709434},{"c":18.83,"h":18.87,"l":18.8025,"n":689,"o":18.82,"t":"2025-06-26T04:00:00Z","v":221529,"vw":18.841504},{"c":18.81,"h":18.84,"l":18.7719,"n":490,"o":18.84,"t":"2025-06-27T04:00:00Z","v":121576,"vw":18.810683},{"c":18.91,"h":18.9199,"l":18.815,"n":814,"o":18.83,"t":"2025-06-30T04:00:00Z","v":179116,"vw":18.886464},{"c":18.92,"h":18.975,"l":18.89,"n":846,"o":18.95,"t":"2025-07-01T04:00:00Z","v":309440,"vw":18.918512},{"c":18.91,"h":18.93,"l":18.85,"n":810,"o":18.88,"t":"2025-07-02T04:00:00Z","v":260689,"vw":18.896299},{"c":18.85,"h":18.9049,"l":18.8408,"n":554,"o":18.87,"t":"2025-07-03T04:00:00Z","v":154369,"vw":18.867118},{"c":18.79,"h":18.8299,"l":18.7501,"n":670,"o":18.81,"t":"2025-07-07T04:00:00Z","v":186685,"vw":18.797524},{"c":18.78,"h":18.8,"l":18.7301,"n":523,"o":18.76,"t":"2025-07-08T04:00:00Z","v":107148,"vw":18.768433},{"c":18.8,"h":18.8,"l":18.765,"n":628,"o":18.79,"t":"2025-07-09T04:00:00Z","v":220066,"vw":18.786591},{"c":18.76,"h":18.7798,"l":18.72,"n":711,"o":18.75,"t":"2025-07-10T04:00:00Z","v":193125,"vw":18.755798},{"c":18.71,"h":18.76,"l":18.71,"n":530,"o":18.75,"t":"2025-07-11T04:00:00Z","v":146627,"vw":18.72591},{"c":18.67,"h":18.73,"l":18.67,"n":570,"o":18.71,"t":"2025-07-14T04:00:00Z","v":195375,"vw":18.694345},{"c":18.59,"h":18.6752,"l":18.56,"n":581,"o":18.67,"t":"2025-07-15T04:00:00Z","v":147426,"vw":18.591463},{"c":18.63,"h":18.75,"l":18.53,"n":1182,"o":18.56,"t":"2025-07-16T04:00:00Z","v":403797,"vw":18.645364},{"c":18.57,"h":18.58,"l":18.5401,"n":681,"o":18.55,"t":"2025-07-17T04:00:00Z","v":200887,"vw":18.559522},{"c":18.605,"h":18.679,"l":18.595,"n":408,"o":18.66,"t":"2025-07-18T04:00:00Z","v":88511,"vw":18.638954},{"c":18.725,"h":18.7597,"l":18.6716,"n":687,"o":18.69,"t":"2025-07-21T04:00:00Z","v":174856,"vw":18.721385},{"c":18.83,"h":18.83,"l":18.7302,"n":557,"o":18.74,"t":"2025-07-22T04:00:00Z","v":166095,"vw":18.785912},{"c":18.855,"h":18.86,"l":18.775,"n":608,"o":18.8,"t":"2025-07-23T04:00:00Z","v":106959,"vw":18.820339},{"c":18.81,"h":18.906,"l":18.8,"n":520,"o":18.84,"t":"2025-07-24T04:00:00Z","v":115034,"vw":18.830405},{"c":18.75,"h":18.79,"l":18.73,"n":586,"o":18.74,"t":"2025-07-25T04:00:00Z","v":325766,"vw":18.769285},{"c":18.59,"h":18.669,"l":18.58,"n":621,"o":18.66,"t":"2025-07-28T04:00:00Z","v":256183,"vw":18.623316},{"c":18.53,"h":18.55,"l":18.5,"n":761,"o":18.5,"t":"2025-07-29T04:00:00Z","v":264438,"vw":18.522755},{"c":18.34,"h":18.47,"l":18.34,"n":1136,"o":18.42,"t":"2025-07-30T04:00:00Z","v":495857,"vw":18.40743},{"c":18.32,"h":18.3571,"l":18.3,"n":873,"o":18.32,"t":"2025-07-31T04:00:00Z","v":224733,"vw":18.31986},{"c":18.54,"h":18.57,"l":18.48,"n":1220,"o":18.54,"t":"2025-08-01T04:00:00Z","v":333963,"vw":18.528025},{"c":18.57,"h":18.5868,"l":18.54,"n":581,"o":18.58,"t":"2025-08-04T04:00:00Z","v":103260,"vw":18.564368},{"c":18.58,"h":18.59,"l":18.515,"n":1345,"o":18.55,"t":"2025-08-05T04:00:00Z","v":271849,"vw":18.561972},{"c":18.67,"h":18.697,"l":18.625,"n":629,"o":18.63,"t":"2025-08-06T04:00:00Z","v":165884,"vw":18.658881},{"c":18.7,"h":18.7,"l":18.63,"n":590,"o":18.69,"t":"2025-08-07T04:00:00Z","v":148823,"vw":18.667413},{"c":18.68,"h":18.7,"l":18.6635,"n":537,"o":18.69,"t":"2025-08-08T04:00:00Z","v":187585,"vw":18.687618},{"c":18.62,"h":18.6403,"l":18.5901,"n":430,"o":18.63,"t":"2025-08-11T04:00:00Z","v":131473,"vw":18.617},{"c":18.72,"h":18.74,"l":18.63,"n":403,"o":18.63,"t":"2025-08-12T04:00:00Z","v":109774,"vw":18.711637},{"c":18.77,"h":18.7987,"l":18.7501,"n":399,"o":18.77,"t":"2025-08-13T04:00:00Z","v":109817,"vw":18.769447},{"c":18.68,"h":18.72,"l":18.6634,"n":545,"o":18.69,"t":"2025-08-14T04:00:00Z","v":140319,"vw":18.687051},{"c":18.755,"h":18.78,"l":18.75,"n":545,"o":18.75,"t":"2025-08-15T04:00:00Z","v":142369,"vw":18.761646},{"c":18.715,"h":18.74,"l":18.7,"n":402,"o":18.74,"t":"2025-08-18T04:00:00Z","v":68516,"vw":18.715007},{"c":18.685,"h":18.72,"l":18.67,"n":386,"o":18.7,"t":"2025-08-19T04:00:00Z","v":84345,"vw":18.692261},{"c":18.7,"h":18.72,"l":18.68,"n":630,"o":18.71,"t":"2025-08-20T04:00:00Z","v":373480,"vw":18.706772},{"c":18.6,"h":18.675,"l":18.6,"n":537,"o":18.67,"t":"2025-08-21T04:00:00Z","v":454562,"vw":18.611876},{"c":18.78,"h":18.82,"l":18.59,"n":689,"o":18.6,"t":"2025-08-22T04:00:00Z","v":254736,"vw":18.765275},{"c":18.62,"h":18.765,"l":18.62,"n":574,"o":18.76,"t":"2025-08-25T04:00:00Z","v":160842,"vw":18.713456},{"c":18.69,"h":18.72,"l":18.68,"n":529,"o":18.69,"t":"2025-08-26T04:00:00Z","v":152337,"vw":18.699723},{"c":18.69,"h":18.705,"l":18.61,"n":380,"o":18.62,"t":"2025-08-27T04:00:00Z","v":96018,"vw":18.658069},{"c":18.76,"h":18.79,"l":18.7231,"n":576,"o":18.73,"t":"2025-08-28T04:00:00Z","v":180404,"vw":18.766922},{"c":18.78,"h":18.795,"l":18.73,"n":525,"o":18.73,"t":"2025-08-29T04:00:00Z","v":91997,"vw":18.771789},{"c":18.69,"h":18.73,"l":18.6618,"n":653,"o":18.68,"t":"2025-09-02T04:00:00Z","v":132974,"vw":18.687488},{"c":18.71,"h":18.74,"l":18.6763,"n":618,"o":18.69,"t":"2025-09-03T04:00:00Z","v":185591,"vw":18.722091},{"c":18.688,"h":18.7,"l":18.66,"n":556,"o":18.68,"t":"2025-09-04T04:00:00Z","v":127150,"vw":18.674813},{"c":18.79,"h":18.855,"l":18.79,"n":710,"o":18.81,"t":"2025-09-05T04:00:00Z","v":177986,"vw":18.815431},{"c":18.86,"h":18.87,"l":18.82,"n":557,"o":18.85,"t":"2025-09-08T04:00:00Z","v":156515,"vw":18.844456},{"c":18.78,"h":18.885,"l":18.78,"n":538,"o":18.86,"t":"2025-09-09T04:00:00Z","v":173484,"vw":18.820083},{"c":18.79,"h":18.83,"l":18.785,"n":478,"o":18.8,"t":"2025-09-10T04:00:00Z","v":135355,"vw":18.807505},{"c":18.845,"h":18.8568,"l":18.815,"n":395,"o":18.82,"t":"2025-09-11T04:00:00Z","v":65745,"vw":18.838992},{"c":18.83,"h":18.84,"l":18.78,"n":437,"o":18.78,"t":"2025-09-12T04:00:00Z","v":156584,"vw":18.8116},{"c":18.88,"h":18.9,"l":18.86,"n":516,"o":18.87,"t":"2025-09-15T04:00:00Z","v":139790,"vw":18.878283},{"c":19.02,"h":19.0355,"l":18.95,"n":779,"o":18.95,"t":"2025-09-16T04:00:00Z","v":293721,"vw":19.003615},{"c":18.96,"h":19.105,"l":18.955,"n":1339,"o":19,"t":"2025-09-17T04:00:00Z","v":350331,"vw":19.013158},{"c":18.88,"h":18.895,"l":18.82,"n":1162,"o":18.89,"t":"2025-09-18T04:00:00Z","v":477318,"vw":18.873633},{"c":18.83,"h":18.86,"l":18.82,"n":745,"o":18.84,"t":"2025-09-19T04:00:00Z","v":190745,"vw":18.834419},{"c":18.88,"h":18.9,"l":18.8447,"n":531,"o":18.86,"t":"2025-09-22T04:00:00Z","v":111956,"vw":18.871651},{"c":18.91,"h":18.92,"l":18.872,"n":486,"o":18.9,"t":"2025-09-23T04:00:00Z","v":107303,"vw":18.898263},{"c":18.78,"h":18.81,"l":18.78,"n":672,"o":18.8,"t":"2025-09-24T04:00:00Z","v":133882,"vw":18.793936},{"c":18.66,"h":18.74,"l":18.64,"n":711,"o":18.72,"t":"2025-09-25T04:00:00Z","v":179170,"vw":18.672634},{"c":18.74,"h":18.74,"l":18.69,"n":413,"o":18.7,"t":"2025-09-26T04:00:00Z","v":62726,"vw":18.718285},{"c":18.77,"h":18.805,"l":18.76,"n":411,"o":18.78,"t":"2025-09-29T04:00:00Z","v":90040,"vw":18.776869},{"c":18.82,"h":18.83,"l":18.7799,"n":392,"o":18.79,"t":"2025-09-30T04:00:00Z","v":74988,"vw":18.80961},{"c":18.82,"h":18.865,"l":18.79,"n":597,"o":18.85,"t":"2025-10-01T04:00:00Z","v":195109,"vw":18.821858},{"c":18.78,"h":18.83,"l":18.7448,"n":495,"o":18.81,"t":"2025-10-02T04:00:00Z","v":129836,"vw":18.774392},{"c":18.827,"h":18.84,"l":18.81,"n":373,"o":18.82,"t":"2025-10-03T04:00:00Z","v":77416,"vw":18.825406},{"c":18.74,"h":18.76,"l":18.7131,"n":476,"o":18.73,"t":"2025-10-06T04:00:00Z","v":132294,"vw":18.744178},{"c":18.64,"h":18.7,"l":18.64,"n":625,"o":18.7,"t":"2025-10-07T04:00:00Z","v":178373,"vw":18.675398},{"c":18.6,"h":18.625,"l":18.5646,"n":607,"o":18.62,"t":"2025-10-08T04:00:00Z","v":136141,"vw":18.595782},{"c":18.47,"h":18.59,"l":18.46,"n":719,"o":18.59,"t":"2025-10-09T04:00:00Z","v":132433,"vw":18.499461},{"c":18.59,"h":18.6099,"l":18.5,"n":953,"o":18.5,"t":"2025-10-10T04:00:00Z","v":177261,"vw":18.562916},{"c":18.51,"h":18.54,"l":18.5,"n":563,"o":18.54,"t":"2025-10-13T04:00:00Z","v":125446,"vw":18.524604},{"c":18.56,"h":18.57,"l":18.51,"n":465,"o":18.51,"t":"2025-10-14T04:00:00Z","v":73072,"vw":18.546724},{"c":18.63,"h":18.645,"l":18.595,"n":610,"o":18.6,"t":"2025-10-15T04:00:00Z","v":94645,"vw":18.61964},{"c":18.7,"h":18.71,"l":18.64,"n":504,"o":18.65,"t":"2025-10-16T04:00:00Z","v":114936,"vw":18.68219},{"c":18.68,"h":18.7,"l":18.66,"n":677,"o":18.69,"t":"2025-10-17T04:00:00Z","v":196213,"vw":18.684406},{"c":18.65,"h":18.69,"l":18.64,"n":797,"o":18.69,"t":"2025-10-20T04:00:00Z","v":129423,"vw":18.661333},{"c":18.6,"h":18.6151,"l":18.58,"n":602,"o":18.59,"t":"2025-10-21T04:00:00Z","v":112191,"vw":18.598094},{"c":18.6,"h":18.63,"l":18.5729,"n":1184,"o":18.58,"t":"2025-10-22T04:00:00Z","v":245750,"vw":18.604904},{"c":18.59,"h":18.6,"l":18.5703,"n":364,"o":18.59,"t":"2025-10-23T04:00:00Z","v":59350,"vw":18.58541},{"c":18.61,"h":18.61,"l":18.58,"n":423,"o":18.61,"t":"2025-10-24T04:00:00Z","v":61125,"vw":18.597003},{"c":18.63,"h":18.637,"l":18.6,"n":620,"o":18.63,"t":"2025-10-27T04:00:00Z","v":120769,"vw":18.612935},{"c":18.64,"h":18.665,"l":18.61,"n":543,"o":18.62,"t":"2025-10-28T04:00:00Z","v":107261,"vw":18.651339},{"c":18.55,"h":18.66,"l":18.52,"n":739,"o":18.62,"t":"2025-10-29T04:00:00Z","v":226192,"vw":18.590342},{"c":18.49,"h":18.5084,"l":18.47,"n":576,"o":18.47,"t":"2025-10-30T04:00:00Z","v":135249,"vw":18.48733},{"c":18.43,"h":18.4551,"l":18.425,"n":716,"o":18.45,"t":"2025-10-31T04:00:00Z","v":165381,"vw":18.439961},{"c":18.43,"h":18.4481,"l":18.38,"n":488,"o":18.42,"t":"2025-11-03T05:00:00Z","v":69553,"vw":18.425847},{"c":18.35,"h":18.38,"l":18.34,"n":668,"o":18.36,"t":"2025-11-04T05:00:00Z","v":172823,"vw":18.356095},{"c":18.36,"h":18.36,"l":18.32,"n":505,"o":18.36,"t":"2025-11-05T05:00:00Z","v":93240,"vw":18.349459},{"c":18.45,"h":18.4699,"l":18.4001,"n":632,"o":18.43,"t":"2025-11-06T05:00:00Z","v":156652,"vw":18.452304},{"c":18.49,"h":18.52,"l":18.48,"n":660,"o":18.5,"t":"2025-11-07T05:00:00Z","v":228767,"vw":18.500469},{"c":18.49,"h":18.49,"l":18.45,"n":521,"o":18.48,"t":"2025-11-10T05:00:00Z","v":137613,"vw":18.469738},{"c":18.51,"h":18.5465,"l":18.5,"n":509,"o":18.53,"t":"2025-11-11T05:00:00Z","v":119923,"vw":18.52652},{"c":18.5,"h":18.52,"l":18.45,"n":366,"o":18.45,"t":"2025-11-12T05:00:00Z","v":74947,"vw":18.494044},{"c":18.56,"h":18.595,"l":18.53,"n":583,"o":18.53,"t":"2025-11-13T05:00:00Z","v":117049,"vw":18.571891},{"c":18.55,"h":18.58,"l":18.5201,"n":433,"o":18.58,"t":"2025-11-14T05:00:00Z","v":93779,"vw":18.543683},{"c":18.5,"h":18.5183,"l":18.48,"n":436,"o":18.5123,"t":"2025-11-17T05:00:00Z","v":96434,"vw":18.498949},{"c":18.5,"h":18.5235,"l":18.4701,"n":305,"o":18.5,"t":"2025-11-18T05:00:00Z","v":50575,"vw":18.49673},{"c":18.37,"h":18.4427,"l":18.36,"n":537,"o":18.43,"t":"2025-11-19T05:00:00Z","v":200335,"vw":18.390038},{"c":18.36,"h":18.4,"l":18.3535,"n":370,"o":18.38,"t":"2025-11-20T05:00:00Z","v":358710,"vw":18.36415},{"c":18.39,"h":18.39,"l":18.33,"n":454,"o":18.34,"t":"2025-11-21T05:00:00Z","v":176405,"vw":18.369322},{"c":18.39,"h":18.39,"l":18.3518,"n":385,"o":18.37,"t":"2025-11-24T05:00:00Z","v":109052,"vw":18.37541},{"c":18.44,"h":18.49,"l":18.42,"n":586,"o":18.42,"t":"2025-11-25T05:00:00Z","v":146725,"vw":18.451045},{"c":18.51,"h":18.51,"l":18.42,"n":487,"o":18.42,"t":"2025-11-26T05:00:00Z","v":82580,"vw":18.489097},{"c":18.54,"h":18.54,"l":18.47,"n":457,"o":18.47,"t":"2025-11-28T05:00:00Z","v":76016,"vw":18.512424},{"c":18.55,"h":18.595,"l":18.53,"n":840,"o":18.58,"t":"2025-12-01T05:00:00Z","v":132454,"vw":18.5564},{"c":18.57,"h":18.57,"l":18.5115,"n":336,"o":18.56,"t":"2025-12-02T05:00:00Z","v":60858,"vw":18.541498},{"c":18.66,"h":18.67,"l":18.61,"n":587,"o":18.61,"t":"2025-12-03T05:00:00Z","v":145865,"vw":18.647755},{"c":18.615,"h":18.67,"l":18.61,"n":326,"o":18.67,"t":"2025-12-04T05:00:00Z","v":56992,"vw":18.634269},{"c":18.64,"h":18.65,"l":18.6044,"n":417,"o":18.62,"t":"2025-12-05T05:00:00Z","v":119721,"vw":18.629965},{"c":18.61,"h":18.64,"l":18.59,"n":422,"o":18.64,"t":"2025-12-08T05:00:00Z","v":148336,"vw":18.609742},{"c":18.59,"h":18.61,"l":18.565,"n":394,"o":18.6,"t":"2025-12-09T05:00:00Z","v":92842,"vw":18.589572},{"c":18.7,"h":18.715,"l":18.6,"n":549,"o":18.62,"t":"2025-12-10T05:00:00Z","v":103843,"vw":18.670324},{"c":18.76,"h":18.8,"l":18.7598,"n":808,"o":18.79,"t":"2025-12-11T05:00:00Z","v":166164,"vw":18.782435},{"c":18.75,"h":18.77,"l":18.7345,"n":629,"o":18.75,"t":"2025-12-12T05:00:00Z","v":182099,"vw":18.758276},{"c":18.77,"h":18.805,"l":18.751,"n":960,"o":18.77,"t":"2025-12-15T05:00:00Z","v":259024,"vw":18.783131},{"c":18.79,"h":18.8544,"l":18.765,"n":627,"o":18.83,"t":"2025-12-16T05:00:00Z","v":122831,"vw":18.807561},{"c":18.76,"h":18.7858,"l":18.74,"n":451,"o":18.74,"t":"2025-12-17T05:00:00Z","v":54515,"vw":18.766011},{"c":18.75,"h":18.78,"l":18.735,"n":620,"o":18.78,"t":"2025-12-18T05:00:00Z","v":163426,"vw":18.751174},{"c":18.7,"h":18.7351,"l":18.63,"n":1040,"o":18.72,"t":"2025-12-19T05:00:00Z","v":157128,"vw":18.709218},{"c":18.25,"h":18.26,"l":18.23,"n":602,"o":18.23,"t":"2025-12-22T05:00:00Z","v":141026,"vw":18.241354},{"c":18.3,"h":18.305,"l":18.265,"n":407,"o":18.28,"t":"2025-12-23T05:00:00Z","v":117581,"vw":18.282216},{"c":18.29,"h":18.32,"l":18.29,"n":503,"o":18.32,"t":"2025-12-24T05:00:00Z","v":147265,"vw":18.301459},{"c":18.29,"h":18.32,"l":18.2703,"n":477,"o":18.3,"t":"2025-12-26T05:00:00Z","v":88583,"vw":18.297549},{"c":18.29,"h":18.31,"l":18.26,"n":476,"o":18.31,"t":"2025-12-29T05:00:00Z","v":126381,"vw":18.284883},{"c":18.25,"h":18.28,"l":18.24,"n":666,"o":18.28,"t":"2025-12-30T05:00:00Z","v":130636,"vw":18.258336},{"c":18.24,"h":18.25,"l":18.2,"n":718,"o":18.22,"t":"2025-12-31T05:00:00Z","v":133551,"vw":18.229532},{"c":18.22,"h":18.26,"l":18.2,"n":837,"o":18.23,"t":"2026-01-02T05:00:00Z","v":241852,"vw":18.219077},{"c":18.24,"h":18.26,"l":18.1623,"n":973,"o":18.17,"t":"2026-01-05T05:00:00Z","v":369633,"vw":18.235138},{"c":18.2,"h":18.23,"l":18.1843,"n":592,"o":18.21,"t":"2026-01-06T05:00:00Z","v":188895,"vw":18.198265},{"c":18.18,"h":18.205,"l":18.17,"n":373,"o":18.19,"t":"2026-01-07T05:00:00Z","v":86192,"vw":18.18362},{"c":18.13,"h":18.155,"l":18.12,"n":380,"o":18.12,"t":"2026-01-08T05:00:00Z","v":94136,"vw":18.134538},{"c":18.1,"h":18.1054,"l":18.07,"n":552,"o":18.09,"t":"2026-01-09T05:00:00Z","v":546361,"vw":18.085158},{"c":18.14,"h":18.1659,"l":18.13,"n":544,"o":18.16,"t":"2026-01-12T05:00:00Z","v":110532,"vw":18.144203},{"c":18.09,"h":18.14,"l":18.07,"n":440,"o":18.12,"t":"2026-01-13T05:00:00Z","v":80712,"vw":18.098143},{"c":18.1,"h":18.14,"l":18.09,"n":587,"o":18.13,"t":"2026-01-14T05:00:00Z","v":212494,"vw":18.104945},{"c":18.043,"h":18.06,"l":18.02,"n":575,"o":18.06,"t":"2026-01-15T05:00:00Z","v":174534,"vw":18.044835},{"c":18.04,"h":18.09,"l":18.02,"n":512,"o":18.06,"t":"2026-01-16T05:00:00Z","v":138087,"vw":18.048346},{"c":18.21,"h":18.2355,"l":18.19,"n":1294,"o":18.2,"t":"2026-01-20T05:00:00Z","v":386544,"vw":18.211679},{"c":18.16,"h":18.23,"l":18.1501,"n":1088,"o":18.23,"t":"2026-01-21T05:00:00Z","v":269466,"vw":18.185313},{"c":18.255,"h":18.27,"l":18.19,"n":983,"o":18.19,"t":"2026-01-22T05:00:00Z","v":317991,"vw":18.245268},{"c":18.41,"h":18.42,"l":18.255,"n":1664,"o":18.27,"t":"2026-01-23T05:00:00Z","v":473242,"vw":18.339736},{"c":18.51,"h":18.54,"l":18.48,"n":1688,"o":18.48,"t":"2026-01-26T05:00:00Z","v":546897,"vw":18.506594},{"c":18.73,"h":18.77,"l":18.59,"n":4513,"o":18.59,"t":"2026-01-27T05:00:00Z","v":1127964,"vw":18.659117},{"c":18.63,"h":18.67,"l":18.56,"n":2982,"o":18.66,"t":"2026-01-28T05:00:00Z","v":516963,"vw":18.613119},{"c":18.66,"h":18.668,"l":18.565,"n":1356,"o":18.66,"t":"2026-01-29T05:00:00Z","v":432956,"vw":18.635541},{"c":18.48,"h":18.575,"l":18.47,"n":1683,"o":18.57,"t":"2026-01-30T05:00:00Z","v":423756,"vw":18.526116},{"c":18.39,"h":18.4355,"l":18.3604,"n":1356,"o":18.42,"t":"2026-02-02T05:00:00Z","v":282466,"vw":18.390467},{"c":18.45,"h":18.45,"l":18.392,"n":803,"o":18.4,"t":"2026-02-03T05:00:00Z","v":246913,"vw":18.421716},{"c":18.4,"h":18.415,"l":18.37,"n":659,"o":18.41,"t":"2026-02-04T05:00:00Z","v":246158,"vw":18.388585},{"c":18.335,"h":18.3893,"l":18.33,"n":605,"o":18.38,"t":"2026-02-05T05:00:00Z","v":224340,"vw":18.352464},{"c":18.39,"h":18.41,"l":18.38,"n":476,"o":18.38,"t":"2026-02-06T05:00:00Z","v":111119,"vw":18.397621},{"c":18.55,"h":18.56,"l":18.51,"n":740,"o":18.52,"t":"2026-02-09T05:00:00Z","v":185211,"vw":18.53569},{"c":18.55,"h":18.5855,"l":18.5334,"n":737,"o":18.58,"t":"2026-02-10T05:00:00Z","v":150695,"vw":18.556687},{"c":18.54,"h":18.58,"l":18.495,"n":818,"o":18.53,"t":"2026-02-11T05:00:00Z","v":184333,"vw":18.535955},{"c":18.53,"h":18.56,"l":18.51,"n":462,"o":18.54,"t":"2026-02-12T05:00:00Z","v":91463,"vw":18.536228},{"c":18.55,"h":18.5501,"l":18.5,"n":405,"o":18.53,"t":"2026-02-13T05:00:00Z","v":92871,"vw":18.538376},{"c":18.5,"h":18.5,"l":18.415,"n":648,"o":18.46,"t":"2026-02-17T05:00:00Z","v":105264,"vw":18.462901},{"c":18.375,"h":18.455,"l":18.375,"n":1057,"o":18.44,"t":"2026-02-18T05:00:00Z","v":240562,"vw":18.40649},{"c":18.37,"h":18.37,"l":18.311,"n":823,"o":18.34,"t":"2026-02-19T05:00:00Z","v":169913,"vw":18.342578},{"c":18.37,"h":18.4,"l":18.33,"n":730,"o":18.33,"t":"2026-02-20T05:00:00Z","v":147357,"vw":18.377769},{"c":18.38,"h":18.425,"l":18.38,"n":468,"o":18.39,"t":"2026-02-23T05:00:00Z","v":122198,"vw":18.398469},{"c":18.36,"h":18.38,"l":18.33,"n":684,"o":18.33,"t":"2026-02-24T05:00:00Z","v":128026,"vw":18.361849},{"c":18.38,"h":18.4068,"l":18.35,"n":613,"o":18.35,"t":"2026-02-25T05:00:00Z","v":148454,"vw":18.386783},{"c":18.38,"h":18.405,"l":18.33,"n":732,"o":18.38,"t":"2026-02-26T05:00:00Z","v":154821,"vw":18.365221},{"c":18.41,"h":18.42,"l":18.38,"n":467,"o":18.39,"t":"2026-02-27T05:00:00Z","v":64767,"vw":18.403513},{"c":18.23,"h":18.27,"l":18.195,"n":1193,"o":18.23,"t":"2026-03-02T05:00:00Z","v":297876,"vw":18.235964},{"c":18.14,"h":18.16,"l":18.03,"n":1530,"o":18.08,"t":"2026-03-03T05:00:00Z","v":368483,"vw":18.101299},{"c":18.19,"h":18.2,"l":18.15,"n":868,"o":18.17,"t":"2026-03-04T05:00:00Z","v":203943,"vw":18.173231},{"c":18.13,"h":18.15,"l":18.07,"n":952,"o":18.13,"t":"2026-03-05T05:00:00Z","v":251312,"vw":18.11401},{"c":18.15,"h":18.18,"l":18.09,"n":680,"o":18.1,"t":"2026-03-06T05:00:00Z","v":201524,"vw":18.14174},{"c":18.18,"h":18.2121,"l":18.085,"n":1461,"o":18.12,"t":"2026-03-09T04:00:00Z","v":801737,"vw":18.120592},{"c":18.17,"h":18.26,"l":18.17,"n":928,"o":18.24,"t":"2026-03-10T04:00:00Z","v":244625,"vw":18.221551},{"c":18.13,"h":18.175,"l":18.11,"n":629,"o":18.14,"t":"2026-03-11T04:00:00Z","v":84427,"vw":18.136214},{"c":18.03,"h":18.075,"l":18.025,"n":804,"o":18.06,"t":"2026-03-12T04:00:00Z","v":260353,"vw":18.050024},{"c":17.9,"h":17.998,"l":17.9,"n":1132,"o":17.99,"t":"2026-03-13T04:00:00Z","v":306149,"vw":17.954275},{"c":18.01,"h":18.046,"l":17.9826,"n":985,"o":17.99,"t":"2026-03-16T04:00:00Z","v":325634,"vw":18.015786},{"c":18.05,"h":18.08,"l":18.035,"n":685,"o":18.06,"t":"2026-03-17T04:00:00Z","v":202776,"vw":18.056816},{"c":17.95,"h":18.03,"l":17.94,"n":854,"o":18,"t":"2026-03-18T04:00:00Z","v":186527,"vw":17.991026},{"c":18.11,"h":18.16,"l":17.97,"n":1125,"o":17.98,"t":"2026-03-19T04:00:00Z","v":220307,"vw":18.080866},{"c":18.06,"h":18.07,"l":18.015,"n":790,"o":18.07,"t":"2026-03-20T04:00:00Z","v":360255,"vw":18.054315},{"c":18.15,"h":18.185,"l":18.095,"n":1142,"o":18.11,"t":"2026-03-23T04:00:00Z","v":410375,"vw":18.134488},{"c":18.09,"h":18.12,"l":18.05,"n":907,"o":18.08,"t":"2026-03-24T04:00:00Z","v":501783,"vw":18.087472},{"c":18.06,"h":18.09,"l":18.04,"n":484,"o":18.07,"t":"2026-03-25T04:00:00Z","v":130692,"vw":18.062528},{"c":17.97,"h":18.035,"l":17.97,"n":623,"o":18.01,"t":"2026-03-26T04:00:00Z","v":218072,"vw":17.998923},{"c":17.97,"h":18.0022,"l":17.94,"n":540,"o":17.99,"t":"2026-03-27T04:00:00Z","v":161934,"vw":17.972762},{"c":17.88,"h":17.92,"l":17.87,"n":528,"o":17.91,"t":"2026-03-30T04:00:00Z","v":211204,"vw":17.895612},{"c":18,"h":18.02,"l":17.95,"n":920,"o":17.96,"t":"2026-03-31T04:00:00Z","v":378713,"vw":17.977846},{"c":18.05,"h":18.1103,"l":18.045,"n":534,"o":18.08,"t":"2026-04-01T04:00:00Z","v":101003,"vw":18.079704},{"c":17.98,"h":18.02,"l":17.9559,"n":651,"o":17.96,"t":"2026-04-02T04:00:00Z","v":155910,"vw":17.989726},{"c":17.99,"h":18.04,"l":17.99,"n":339,"o":18.01,"t":"2026-04-06T04:00:00Z","v":88383,"vw":18.000976},{"c":18.07,"h":18.0751,"l":17.995,"n":784,"o":18,"t":"2026-04-07T04:00:00Z","v":276395,"vw":18.037216},{"c":18.2,"h":18.258,"l":18.155,"n":645,"o":18.24,"t":"2026-04-08T04:00:00Z","v":180621,"vw":18.213503},{"c":18.23,"h":18.25,"l":18.1831,"n":429,"o":18.21,"t":"2026-04-09T04:00:00Z","v":67673,"vw":18.227545},{"c":18.24,"h":18.28,"l":18.23,"n":315,"o":18.28,"t":"2026-04-10T04:00:00Z","v":77026,"vw":18.25573},{"c":18.29,"h":18.31,"l":18.2001,"n":369,"o":18.21,"t":"2026-04-13T04:00:00Z","v":113440,"vw":18.282916},{"c":18.36,"h":18.38,"l":18.35,"n":295,"o":18.36,"t":"2026-04-14T04:00:00Z","v":48580,"vw":18.365062},{"c":18.37,"h":18.37,"l":18.34,"n":269,"o":18.36,"t":"2026-04-15T04:00:00Z","v":36909,"vw":18.361885},{"c":18.33,"h":18.35,"l":18.3221,"n":397,"o":18.35,"t":"2026-04-16T04:00:00Z","v":57171,"vw":18.336404},{"c":18.35,"h":18.435,"l":18.32,"n":767,"o":18.41,"t":"2026-04-17T04:00:00Z","v":280002,"vw":18.3788},{"c":18.35,"h":18.375,"l":18.33,"n":1739,"o":18.33,"t":"2026-04-20T04:00:00Z","v":496672,"vw":18.35886},{"c":18.27,"h":18.35,"l":18.26,"n":459,"o":18.35,"t":"2026-04-21T04:00:00Z","v":75397,"vw":18.297027},{"c":18.26,"h":18.3101,"l":18.26,"n":432,"o":18.29,"t":"2026-04-22T04:00:00Z","v":46547,"vw":18.279744},{"c":18.23,"h":18.28,"l":18.21,"n":1146,"o":18.24,"t":"2026-04-23T04:00:00Z","v":81140,"vw":18.241986},{"c":18.28,"h":18.29,"l":18.24,"n":855,"o":18.24,"t":"2026-04-24T04:00:00Z","v":82930,"vw":18.275562},{"c":18.3,"h":18.335,"l":18.29,"n":949,"o":18.32,"t":"2026-04-27T04:00:00Z","v":105471,"vw":18.314599},{"c":18.27,"h":18.28,"l":18.24,"n":1012,"o":18.26,"t":"2026-04-28T04:00:00Z","v":126348,"vw":18.267098},{"c":18.22,"h":18.25,"l":18.19,"n":2259,"o":18.22,"t":"2026-04-29T04:00:00Z","v":134769,"vw":18.225981},{"c":18.38,"h":18.38,"l":18.29,"n":3014,"o":18.29,"t":"2026-04-30T04:00:00Z","v":183860,"vw":18.349992},{"c":18.34,"h":18.43,"l":18.335,"n":517,"o":18.39,"t":"2026-05-01T04:00:00Z","v":165300,"vw":18.385088},{"c":18.31,"h":18.335,"l":18.28,"n":1468,"o":18.33,"t":"2026-05-04T04:00:00Z","v":645022,"vw":18.30114},{"c":18.29,"h":18.325,"l":18.29,"n":760,"o":18.29,"t":"2026-05-05T04:00:00Z","v":50447,"vw":18.308097},{"c":18.38,"h":18.405,"l":18.37,"n":721,"o":18.38,"t":"2026-05-06T04:00:00Z","v":134259,"vw":18.383675},{"c":18.35,"h":18.425,"l":18.35,"n":1044,"o":18.42,"t":"2026-05-07T04:00:00Z","v":89145,"vw":18.383662},{"c":18.41,"h":18.42,"l":18.39,"n":1185,"o":18.4,"t":"2026-05-08T04:00:00Z","v":141713,"vw":18.405966},{"c":18.41,"h":18.42,"l":18.39,"n":988,"o":18.4,"t":"2026-05-11T04:00:00Z","v":196752,"vw":18.409965},{"c":18.34,"h":18.35,"l":18.3,"n":794,"o":18.34,"t":"2026-05-12T04:00:00Z","v":81480,"vw":18.327903},{"c":18.31,"h":18.3103,"l":18.29,"n":683,"o":18.29,"t":"2026-05-13T04:00:00Z","v":143414,"vw":18.301663},{"c":18.23,"h":18.29,"l":18.23,"n":672,"o":18.27,"t":"2026-05-14T04:00:00Z","v":134785,"vw":18.253581},{"c":18.15,"h":18.18,"l":18.15,"n":1524,"o":18.172,"t":"2026-05-15T04:00:00Z","v":471921,"vw":18.159298},{"c":18.22,"h":18.22,"l":18.18,"n":681,"o":18.22,"t":"2026-05-18T04:00:00Z","v":95086,"vw":18.201917},{"c":18.15,"h":18.17,"l":18.13,"n":1001,"o":18.15,"t":"2026-05-19T04:00:00Z","v":130876,"vw":18.150981},{"c":18.2,"h":18.22,"l":18.135,"n":702,"o":18.14,"t":"2026-05-20T04:00:00Z","v":149366,"vw":18.193918},{"c":18.185,"h":18.2,"l":18.125,"n":730,"o":18.13,"t":"2026-05-21T04:00:00Z","v":99452,"vw":18.155566},{"c":18.18,"h":18.1801,"l":18.145,"n":500,"o":18.17,"t":"2026-05-22T04:00:00Z","v":160220,"vw":18.169459},{"c":18.19,"h":18.2037,"l":18.17,"n":432,"o":18.19,"t":"2026-05-26T04:00:00Z","v":106867,"vw":18.191287},{"c":18.185,"h":18.22,"l":18.17,"n":376,"o":18.2,"t":"2026-05-27T04:00:00Z","v":70870,"vw":18.194019},{"c":18.225,"h":18.23,"l":18.18,"n":494,"o":18.1861,"t":"2026-05-28T04:00:00Z","v":130165,"vw":18.21566},{"c":18.25,"h":18.27,"l":18.21,"n":358,"o":18.22,"t":"2026-05-29T04:00:00Z","v":80199,"vw":18.24798},{"c":18.195,"h":18.21,"l":18.16,"n":1239,"o":18.2,"t":"2026-06-01T04:00:00Z","v":125505,"vw":18.191733},{"c":18.19,"h":18.21,"l":18.17,"n":274,"o":18.2,"t":"2026-06-02T04:00:00Z","v":51223,"vw":18.191491},{"c":18.13,"h":18.15,"l":18.12,"n":478,"o":18.15,"t":"2026-06-03T04:00:00Z","v":54807,"vw":18.133789},{"c":18.15,"h":18.185,"l":18.15,"n":162,"o":18.185,"t":"2026-06-04T04:00:00Z","v":13691,"vw":18.163312},{"c":18.03,"h":18.12,"l":18.03,"n":563,"o":18.11,"t":"2026-06-05T04:00:00Z","v":94752,"vw":18.057313},{"c":18.055,"h":18.0801,"l":18.05,"n":289,"o":18.07,"t":"2026-06-08T04:00:00Z","v":40236,"vw":18.062071},{"c":18.06,"h":18.1061,"l":18.04,"n":285,"o":18.1,"t":"2026-06-09T04:00:00Z","v":37947,"vw":18.081161},{"c":18.05,"h":18.09,"l":18.05,"n":352,"o":18.08,"t":"2026-06-10T04:00:00Z","v":21979,"vw":18.070438},{"c":18.11,"h":18.125,"l":18,"n":1325,"o":18.05,"t":"2026-06-11T04:00:00Z","v":88039,"vw":18.07642},{"c":18.1,"h":18.12,"l":18.09,"n":936,"o":18.1,"t":"2026-06-12T04:00:00Z","v":93215,"vw":18.099712},{"c":18.12,"h":18.16,"l":18.115,"n":837,"o":18.15,"t":"2026-06-15T04:00:00Z","v":67572,"vw":18.141186},{"c":18.135,"h":18.155,"l":18.12,"n":764,"o":18.13,"t":"2026-06-16T04:00:00Z","v":59357,"vw":18.143416},{"c":17.97,"h":18.1399,"l":17.96,"n":789,"o":18.125,"t":"2026-06-17T04:00:00Z","v":58417,"vw":18.069018},{"c":17.92,"h":17.955,"l":17.89,"n":1343,"o":17.93,"t":"2026-06-18T04:00:00Z","v":100899,"vw":17.928372},{"c":17.87,"h":17.91,"l":17.865,"n":1038,"o":17.87,"t":"2026-06-22T04:00:00Z","v":157204,"vw":17.875334},{"c":17.81,"h":17.85,"l":17.8,"n":483,"o":17.85,"t":"2026-06-23T04:00:00Z","v":62634,"vw":17.817358},{"c":17.77,"h":17.79,"l":17.75,"n":1445,"o":17.75,"t":"2026-06-24T04:00:00Z","v":150228,"vw":17.767966},{"c":17.8,"h":17.83,"l":17.78,"n":2177,"o":17.78,"t":"2026-06-25T04:00:00Z","v":177439,"vw":17.804794},{"c":17.82,"h":17.875,"l":17.81,"n":2102,"o":17.86,"t":"2026-06-26T04:00:00Z","v":129616,"vw":17.842722},{"c":17.8756,"h":17.88,"l":17.83,"n":1950,"o":17.83,"t":"2026-06-29T04:00:00Z","v":323389,"vw":17.86668},{"c":17.86,"h":17.88,"l":17.825,"n":1440,"o":17.83,"t":"2026-06-30T04:00:00Z","v":92378,"vw":17.857522},{"c":17.81,"h":17.85,"l":17.81,"n":668,"o":17.83,"t":"2026-07-01T04:00:00Z","v":58812,"vw":17.826944},{"c":17.91,"h":17.96,"l":17.91,"n":929,"o":17.93,"t":"2026-07-02T04:00:00Z","v":91201,"vw":17.938641},{"c":17.92,"h":17.93,"l":17.8746,"n":1280,"o":17.9,"t":"2026-07-06T04:00:00Z","v":116571,"vw":17.903681},{"c":17.89,"h":17.925,"l":17.875,"n":1137,"o":17.91,"t":"2026-07-07T04:00:00Z","v":83377,"vw":17.900116},{"c":17.9141,"h":17.9288,"l":17.85,"n":1559,"o":17.87,"t":"2026-07-08T04:00:00Z","v":77214,"vw":17.894412},{"c":17.91,"h":17.935,"l":17.91,"n":584,"o":17.91,"t":"2026-07-09T04:00:00Z","v":54146,"vw":17.915055},{"c":17.9,"h":17.95,"l":17.9,"n":877,"o":17.93,"t":"2026-07-10T04:00:00Z","v":94302,"vw":17.926689},{"c":17.85,"h":17.92,"l":17.85,"n":492,"o":17.92,"t":"2026-07-13T04:00:00Z","v":55255,"vw":17.877992},{"c":17.93,"h":17.98,"l":17.915,"n":1008,"o":17.95,"t":"2026-07-14T04:00:00Z","v":96707,"vw":17.941484},{"c":17.99,"h":18.025,"l":17.92,"n":1514,"o":17.92,"t":"2026-07-15T04:00:00Z","v":104992,"vw":17.9746},{"c":17.95,"h":17.99,"l":17.9419,"n":235,"o":17.97,"t":"2026-07-16T04:00:00Z","v":17957,"vw":17.963341},{"c":17.97,"h":17.97,"l":17.94,"n":622,"o":17.945,"t":"2026-07-17T04:00:00Z","v":62856,"vw":17.960144},{"c":17.92,"h":17.93,"l":17.905,"n":479,"o":17.93,"t":"2026-07-20T04:00:00Z","v":57328,"vw":17.92243},{"c":17.87,"h":17.91,"l":17.87,"n":600,"o":17.89,"t":"2026-07-21T04:00:00Z","v":62362,"vw":17.88866},{"c":17.89,"h":17.91,"l":17.89,"n":183,"o":17.89,"t":"2026-07-22T04:00:00Z","v":16189,"vw":17.896559},{"c":17.835,"h":17.8401,"l":17.815,"n":201,"o":17.83,"t":"2026-07-23T04:00:00Z","v":22828,"vw":17.82599},{"c":17.83,"h":17.87,"l":17.825,"n":318,"o":17.84,"t":"2026-07-24T04:00:00Z","v":49240,"vw":17.849353},{"c":17.82,"h":17.8499,"l":17.82,"n":244,"o":17.83,"t":"2026-07-27T04:00:00Z","v":35010,"vw":17.830844},{"c":17.83,"h":17.875,"l":17.8299,"n":439,"o":17.83,"t":"2026-07-28T04:00:00Z","v":48044,"vw":17.85011},{"c":17.935,"h":17.96,"l":17.83,"n":625,"o":17.8402,"t":"2026-07-29T04:00:00Z","v":111552,"vw":17.905892},{"c":18.11,"h":18.129,"l":17.97,"n":939,"o":17.97,"t":"2026-07-30T04:00:00Z","v":405819,"vw":18.096596},{"c":18.12,"h":18.135,"l":18.03,"n":635,"o":18.08,"t":"2026-07-31T04:00:00Z","v":117464,"vw":18.090374},{"c":18.12,"h":18.1501,"l":18.1,"n":420,"o":18.14,"t":"2026-08-03T04:00:00Z","v":73400,"vw":18.134432},{"c":18.12,"h":18.14,"l":18.1199,"n":231,"o":18.13,"t":"2026-08-04T04:00:00Z","v":49970,"vw":18.130133},{"c":18.165,"h":18.18,"l":18.15,"n":311,"o":18.16,"t":"2026-08-05T04:00:00Z","v":55261,"vw":18.165442},{"c":18.11,"h":18.151,"l":18.1,"n":264,"o":18.15,"t":"2026-08-06T04:00:00Z","v":53681,"vw":18.128545},{"c":18.2,"h":18.22,"l":18.17,"n":474,"o":18.22,"t":"2026-08-07T04:00:00Z","v":164049,"vw":18.183962},{"c":18.14,"h":18.175,"l":18.14,"n":281,"o":18.17,"t":"2026-08-10T04:00:00Z","v":43778,"vw":18.152409},{"c":18.16,"h":18.16,"l":18.13,"n":297,"o":18.14,"t":"2026-08-11T04:00:00Z","v":68745,"vw":18.142105},{"c":18.11,"h":18.1775,"l":18.11,"n":243,"o":18.175,"t":"2026-08-12T04:00:00Z","v":26557,"vw":18.132376},{"c":18.12,"h":18.15,"l":18.12,"n":216,"o":18.14,"t":"2026-08-13T04:00:00Z","v":23839,"vw":18.12749},{"c":18.18,"h":18.22,"l":18.175,"n":312,"o":18.18,"t":"2026-08-14T04:00:00Z","v":59972,"vw":18.20094},{"c":18.21,"h":18.23,"l":18.18,"n":264,"o":18.21,"t":"2026-08-17T04:00:00Z","v":67283,"vw":18.212148},{"c":18.18,"h":18.21,"l":18.18,"n":245,"o":18.19,"t":"2026-08-18T04:00:00Z","v":44565,"vw":18.192987},{"c":18.35,"h":18.35,"l":18.3,"n":509,"o":18.3,"t":"2026-08-19T04:00:00Z","v":118502,"vw":18.327297},{"c":18.33,"h":18.355,"l":18.3211,"n":434,"o":18.34,"t":"2026-08-20T04:00:00Z","v":69934,"vw":18.335578},{"c":18.34,"h":18.37,"l":18.33,"n":399,"o":18.36,"t":"2026-08-21T04:00:00Z","v":62137,"vw":18.345199},{"c":18.31,"h":18.33,"l":18.3,"n":356,"o":18.33,"t":"2026-08-24T04:00:00Z","v":46675,"vw":18.316766},{"c":18.34,"h":18.35,"l":18.32,"n":757,"o":18.33,"t":"2026-08-25T04:00:00Z","v":295301,"vw":18.332349},{"c":18.3,"h":18.31,"l":18.285,"n":513,"o":18.31,"t":"2026-08-26T04:00:00Z","v":177870,"vw":18.302706},{"c":18.28,"h":18.305,"l":18.28,"n":218,"o":18.29,"t":"2026-08-27T04:00:00Z","v":54973,"vw":18.292485},{"c":18.19,"h":18.29,"l":18.182,"n":409,"o":18.28,"t":"2026-08-28T04:00:00Z","v":82307,"vw":18.214178},{"c":18.25,"h":18.25,"l":18.21,"n":416,"o":18.21,"t":"2026-08-31T04:00:00Z","v":109222,"vw":18.245447},{"c":18.19,"h":18.23,"l":18.185,"n":253,"o":18.21,"t":"2026-09-01T04:00:00Z","v":63833,"vw":18.207819},{"c":18.21,"h":18.24,"l":18.21,"n":352,"o":18.21,"t":"2026-09-02T04:00:00Z","v":32737,"vw":18.217797},{"c":18.32,"h":18.345,"l":18.3,"n":612,"o":18.31,"t":"2026-09-03T04:00:00Z","v":306818,"vw":18.328658},{"c":18.28,"h":18.32,"l":18.28,"n":283,"o":18.32,"t":"2026-09-04T04:00:00Z","v":41245,"vw":18.294604},{"c":18.34,"h":18.365,"l":18.34,"n":273,"o":18.35,"t":"2026-09-08T04:00:00Z","v":34295,"vw":18.351972},{"c":18.37,"h":18.4,"l":18.355,"n":240,"o":18.38,"t":"2026-09-09T04:00:00Z","v":42265,"vw":18.375799},{"c":18.31,"h":18.345,"l":18.3,"n":418,"o":18.32,"t":"2026-09-10T04:00:00Z","v":67345,"vw":18.321452},{"c":18.3,"h":18.3379,"l":18.3,"n":516,"o":18.33,"t":"2026-09-11T04:00:00Z","v":93503,"vw":18.316257},{"c":18.24,"h":18.265,"l":18.205,"n":454,"o":18.215,"t":"2026-09-14T04:00:00Z","v":70533,"vw":18.237372},{"c":18.21,"h":18.23,"l":18.2,"n":397,"o":18.22,"t":"2026-09-15T04:00:00Z","v":72596,"vw":18.214347},{"c":18.09,"h":18.22,"l":18.085,"n":395,"o":18.22,"t":"2026-09-16T04:00:00Z","v":56813,"vw":18.165885},{"c":18.12,"h":18.1384,"l":18.1001,"n":198,"o":18.12,"t":"2026-09-17T04:00:00Z","v":39675,"vw":18.119141},{"c":18.11,"h":18.1201,"l":18.055,"n":296,"o":18.06,"t":"2026-09-18T04:00:00Z","v":52421,"vw":18.096402},{"c":18.08,"h":18.1,"l":18.07,"n":311,"o":18.1,"t":"2026-09-21T04:00:00Z","v":41575,"vw":18.079815},{"c":18.05,"h":18.075,"l":18.03,"n":325,"o":18.06,"t":"2026-09-22T04:00:00Z","v":57556,"vw":18.047546},{"c":17.95,"h":18,"l":17.92,"n":428,"o":17.99,"t":"2026-09-23T04:00:00Z","v":57842,"vw":17.951517},{"c":17.92,"h":17.94,"l":17.9,"n":348,"o":17.9,"t":"2026-09-24T04:00:00Z","v":42671,"vw":17.919079},{"c":17.99,"h":17.995,"l":17.9699,"n":430,"o":17.97,"t":"2026-09-25T04:00:00Z","v":171259,"vw":17.98378},{"c":17.93,"h":17.97,"l":17.92,"n":262,"o":17.93,"t":"2026-09-28T04:00:00Z","v":72620,"vw":17.945422},{"c":17.9,"h":17.9199,"l":17.872,"n":159,"o":17.905,"t":"2026-09-29T04:00:00Z","v":16714,"vw":17.899253},{"c":17.89,"h":17.95,"l":17.88,"n":191,"o":17.9475,"t":"2026-09-30T04:00:00Z","v":23060,"vw":17.906709},{"c":17.78,"h":17.84,"l":17.76,"n":353,"o":17.84,"t":"2026-10-01T04:00:00Z","v":51333,"vw":17.790193},{"c":17.82,"h":17.855,"l":17.805,"n":229,"o":17.81,"t":"2026-10-02T04:00:00Z","v":37979,"vw":17.817643},{"c":17.76,"h":17.7799,"l":17.725,"n":379,"o":17.74,"t":"2026-10-05T04:00:00Z","v":122705,"vw":17.746889},{"c":17.82,"h":17.84,"l":17.815,"n":245,"o":17.82,"t":"2026-10-06T04:00:00Z","v":38130,"vw":17.823873},{"c":17.74,"h":17.76,"l":17.725,"n":460,"o":17.725,"t":"2026-10-07T04:00:00Z","v":31745,"vw":17.741146},{"c":17.79,"h":17.79,"l":17.7303,"n":531,"o":17.75,"t":"2026-10-08T04:00:00Z","v":69422,"vw":17.769075},{"c":17.77,"h":17.77,"l":17.74,"n":473,"o":17.74,"t":"2026-10-09T04:00:00Z","v":74551,"vw":17.75104},{"c":17.69,"h":17.7289,"l":17.69,"n":471,"o":17.7289,"t":"2026-10-12T04:00:00Z","v":59931,"vw":17.697278},{"c":17.76,"h":17.77,"l":17.74,"n":565,"o":17.75,"t":"2026-10-13T04:00:00Z","v":305679,"vw":17.751436},{"c":17.7,"h":17.71,"l":17.6368,"n":486,"o":17.68,"t":"2026-10-14T04:00:00Z","v":49185,"vw":17.672706},{"c":17.81,"h":17.81,"l":17.775,"n":462,"o":17.78,"t":"2026-10-15T04:00:00Z","v":81751,"vw":17.792465},{"c":17.86,"h":17.88,"l":17.81,"n":348,"o":17.84,"t":"2026-10-16T04:00:00Z","v":57484,"vw":17.847953},{"c":17.8,"h":17.85,"l":17.8,"n":272,"o":17.83,"t":"2026-10-19T04:00:00Z","v":33221,"vw":17.814736},{"c":17.87,"h":17.88,"l":17.85,"n":192,"o":17.85,"t":"2026-10-20T04:00:00Z","v":14815,"vw":17.865591},{"c":17.86,"h":17.88,"l":17.84,"n":540,"o":17.87,"t":"2026-10-21T04:00:00Z","v":97555,"vw":17.863118},{"c":17.87,"h":17.9,"l":17.84,"n":530,"o":17.85,"t":"2026-10-22T04:00:00Z","v":54656,"vw":17.877328}],"volatilityBars":[{"c":18.0701,"h":18.075,"l":18.06,"n":15,"o":18.06,"t":"2026-09-22T13:30:00Z","v":3451,"vw":18.06894},{"c":18.0601,"h":18.0689,"l":18.0601,"n":3,"o":18.0689,"t":"2026-09-22T14:00:00Z","v":1194,"vw":18.063368},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-22T14:15:00Z","v":100,"vw":18.06},{"c":18.0693,"h":18.0693,"l":18.0693,"n":2,"o":18.0693,"t":"2026-09-22T14:30:00Z","v":2718,"vw":18.0693},{"c":18.055,"h":18.055,"l":18.0501,"n":5,"o":18.0544,"t":"2026-09-22T14:45:00Z","v":7500,"vw":18.053669},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-09-22T15:15:00Z","v":292,"vw":18.05},{"c":18.045,"h":18.045,"l":18.04,"n":4,"o":18.04,"t":"2026-09-22T15:30:00Z","v":1311,"vw":18.043333},{"c":18.0301,"h":18.04,"l":18.0301,"n":12,"o":18.04,"t":"2026-09-22T15:45:00Z","v":4229,"vw":18.030804},{"c":18.04,"h":18.04,"l":18.03,"n":33,"o":18.03,"t":"2026-09-22T16:00:00Z","v":8669,"vw":18.039504},{"c":18.03,"h":18.0301,"l":18.03,"n":5,"o":18.0301,"t":"2026-09-22T16:15:00Z","v":600,"vw":18.030067},{"c":18.035,"h":18.035,"l":18.03,"n":3,"o":18.03,"t":"2026-09-22T16:30:00Z","v":201,"vw":18.0325},{"c":18.035,"h":18.04,"l":18.03,"n":10,"o":18.03,"t":"2026-09-22T16:45:00Z","v":1672,"vw":18.034102},{"c":18.03,"h":18.035,"l":18.03,"n":10,"o":18.03,"t":"2026-09-22T17:00:00Z","v":977,"vw":18.031026},{"c":18.03,"h":18.03,"l":18.03,"n":7,"o":18.03,"t":"2026-09-22T17:15:00Z","v":700,"vw":18.03},{"c":18.03,"h":18.03,"l":18.03,"n":9,"o":18.03,"t":"2026-09-22T17:30:00Z","v":910,"vw":18.03},{"c":18.04,"h":18.04,"l":18.03,"n":17,"o":18.03,"t":"2026-09-22T17:45:00Z","v":1771,"vw":18.037735},{"c":18.045,"h":18.045,"l":18.04,"n":9,"o":18.04,"t":"2026-09-22T18:00:00Z","v":6150,"vw":18.044512},{"c":18.04,"h":18.045,"l":18.04,"n":9,"o":18.045,"t":"2026-09-22T18:15:00Z","v":933,"vw":18.041083},{"c":18.04,"h":18.05,"l":18.04,"n":7,"o":18.05,"t":"2026-09-22T18:30:00Z","v":700,"vw":18.042143},{"c":18.04,"h":18.045,"l":18.04,"n":10,"o":18.04,"t":"2026-09-22T18:45:00Z","v":1665,"vw":18.042853},{"c":18.045,"h":18.05,"l":18.04,"n":13,"o":18.045,"t":"2026-09-22T19:00:00Z","v":1201,"vw":18.041667},{"c":18.05,"h":18.05,"l":18.045,"n":8,"o":18.05,"t":"2026-09-22T19:15:00Z","v":1068,"vw":18.047},{"c":18.06,"h":18.065,"l":18.055,"n":8,"o":18.055,"t":"2026-09-22T19:30:00Z","v":1135,"vw":18.059556},{"c":18.05,"h":18.07,"l":18.05,"n":41,"o":18.06,"t":"2026-09-22T19:45:00Z","v":7025,"vw":18.057677},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-09-22T20:00:00Z","v":106,"vw":18.05},{"c":17.9516,"h":17.9516,"l":17.9516,"n":4,"o":17.9516,"t":"2026-09-22T23:30:00Z","v":103,"vw":17.9516},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-09-23T13:00:00Z","v":200,"vw":17.97},{"c":17.92,"h":18,"l":17.92,"n":21,"o":17.99,"t":"2026-09-23T13:30:00Z","v":5813,"vw":17.939608},{"c":17.975,"h":17.975,"l":17.975,"n":1,"o":17.975,"t":"2026-09-23T13:45:00Z","v":200,"vw":17.975},{"c":17.975,"h":17.975,"l":17.975,"n":3,"o":17.975,"t":"2026-09-23T14:00:00Z","v":103,"vw":17.975},{"c":17.95,"h":17.96,"l":17.95,"n":15,"o":17.96,"t":"2026-09-23T14:15:00Z","v":3530,"vw":17.95352},{"c":17.9619,"h":17.9619,"l":17.9619,"n":1,"o":17.9619,"t":"2026-09-23T14:30:00Z","v":850,"vw":17.9619},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-09-23T14:45:00Z","v":162,"vw":17.98},{"c":17.975,"h":17.975,"l":17.97,"n":9,"o":17.97,"t":"2026-09-23T15:00:00Z","v":2017,"vw":17.970641},{"c":17.9699,"h":17.9699,"l":17.9699,"n":1,"o":17.9699,"t":"2026-09-23T15:15:00Z","v":150,"vw":17.9699},{"c":17.965,"h":17.965,"l":17.96,"n":10,"o":17.965,"t":"2026-09-23T15:30:00Z","v":2990,"vw":17.960836},{"c":17.96,"h":17.965,"l":17.96,"n":17,"o":17.96,"t":"2026-09-23T16:15:00Z","v":4752,"vw":17.960106},{"c":17.96,"h":17.9601,"l":17.95,"n":20,"o":17.96,"t":"2026-09-23T16:30:00Z","v":1834,"vw":17.959094},{"c":17.94,"h":17.96,"l":17.94,"n":29,"o":17.96,"t":"2026-09-23T16:45:00Z","v":1662,"vw":17.949558},{"c":17.935,"h":17.94,"l":17.93,"n":4,"o":17.94,"t":"2026-09-23T17:00:00Z","v":798,"vw":17.937494},{"c":17.935,"h":17.935,"l":17.93,"n":9,"o":17.93,"t":"2026-09-23T17:15:00Z","v":881,"vw":17.932841},{"c":17.95,"h":17.95,"l":17.935,"n":16,"o":17.935,"t":"2026-09-23T17:30:00Z","v":3918,"vw":17.936851},{"c":17.96,"h":17.96,"l":17.95,"n":12,"o":17.955,"t":"2026-09-23T17:45:00Z","v":1251,"vw":17.955995},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-09-23T18:00:00Z","v":400,"vw":17.96},{"c":17.95,"h":17.96,"l":17.95,"n":5,"o":17.96,"t":"2026-09-23T18:15:00Z","v":874,"vw":17.955721},{"c":17.955,"h":17.955,"l":17.95,"n":11,"o":17.95,"t":"2026-09-23T18:30:00Z","v":1852,"vw":17.952778},{"c":17.955,"h":17.955,"l":17.95,"n":7,"o":17.95,"t":"2026-09-23T18:45:00Z","v":800,"vw":17.952072},{"c":17.95,"h":17.96,"l":17.95,"n":5,"o":17.955,"t":"2026-09-23T19:00:00Z","v":836,"vw":17.956105},{"c":17.955,"h":17.955,"l":17.95,"n":7,"o":17.955,"t":"2026-09-23T19:15:00Z","v":1000,"vw":17.953},{"c":17.955,"h":17.955,"l":17.955,"n":4,"o":17.955,"t":"2026-09-23T19:30:00Z","v":700,"vw":17.955},{"c":17.95,"h":17.955,"l":17.945,"n":51,"o":17.955,"t":"2026-09-23T19:45:00Z","v":14371,"vw":17.950487},{"c":17.9308,"h":17.9308,"l":17.9308,"n":2,"o":17.9308,"t":"2026-09-23T20:00:00Z","v":4000,"vw":17.9308},{"c":17.915,"h":17.915,"l":17.9,"n":8,"o":17.9,"t":"2026-09-24T13:30:00Z","v":2397,"vw":17.911631},{"c":17.925,"h":17.925,"l":17.92,"n":19,"o":17.92,"t":"2026-09-24T13:45:00Z","v":7782,"vw":17.92016},{"c":17.925,"h":17.925,"l":17.925,"n":3,"o":17.925,"t":"2026-09-24T14:15:00Z","v":203,"vw":17.925},{"c":17.925,"h":17.925,"l":17.925,"n":1,"o":17.925,"t":"2026-09-24T14:30:00Z","v":100,"vw":17.925},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-09-24T15:00:00Z","v":400,"vw":17.92},{"c":17.9139,"h":17.9139,"l":17.91,"n":2,"o":17.91,"t":"2026-09-24T15:15:00Z","v":1540,"vw":17.91314},{"c":17.92,"h":17.92,"l":17.915,"n":2,"o":17.915,"t":"2026-09-24T15:45:00Z","v":1775,"vw":17.915282},{"c":17.9147,"h":17.9147,"l":17.9147,"n":1,"o":17.9147,"t":"2026-09-24T16:00:00Z","v":175,"vw":17.9147},{"c":17.935,"h":17.94,"l":17.92,"n":14,"o":17.92,"t":"2026-09-24T16:15:00Z","v":958,"vw":17.933889},{"c":17.94,"h":17.94,"l":17.94,"n":11,"o":17.94,"t":"2026-09-24T16:30:00Z","v":632,"vw":17.94},{"c":17.93,"h":17.935,"l":17.93,"n":9,"o":17.93,"t":"2026-09-24T16:45:00Z","v":875,"vw":17.930761},{"c":17.93,"h":17.93,"l":17.93,"n":9,"o":17.93,"t":"2026-09-24T17:00:00Z","v":900,"vw":17.93},{"c":17.92,"h":17.93,"l":17.92,"n":20,"o":17.93,"t":"2026-09-24T17:15:00Z","v":1090,"vw":17.92479},{"c":17.915,"h":17.92,"l":17.915,"n":20,"o":17.92,"t":"2026-09-24T17:30:00Z","v":1123,"vw":17.917273},{"c":17.91,"h":17.91,"l":17.91,"n":6,"o":17.91,"t":"2026-09-24T17:45:00Z","v":700,"vw":17.91},{"c":17.91,"h":17.91,"l":17.9,"n":16,"o":17.91,"t":"2026-09-24T18:00:00Z","v":1585,"vw":17.903742},{"c":17.91,"h":17.91,"l":17.91,"n":6,"o":17.91,"t":"2026-09-24T18:15:00Z","v":557,"vw":17.91},{"c":17.915,"h":17.925,"l":17.91,"n":11,"o":17.92,"t":"2026-09-24T18:30:00Z","v":2011,"vw":17.918466},{"c":17.9202,"h":17.9202,"l":17.915,"n":5,"o":17.915,"t":"2026-09-24T18:45:00Z","v":4541,"vw":17.919838},{"c":17.92,"h":17.92,"l":17.92,"n":9,"o":17.92,"t":"2026-09-24T19:00:00Z","v":538,"vw":17.92},{"c":17.92,"h":17.92,"l":17.915,"n":5,"o":17.915,"t":"2026-09-24T19:15:00Z","v":1492,"vw":17.915643},{"c":17.92,"h":17.9201,"l":17.92,"n":5,"o":17.9201,"t":"2026-09-24T19:30:00Z","v":321,"vw":17.920033},{"c":17.92,"h":17.925,"l":17.92,"n":38,"o":17.92,"t":"2026-09-24T19:45:00Z","v":9663,"vw":17.920365},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-09-25T08:15:00Z","v":167,"vw":17.99},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-09-25T09:00:00Z","v":185,"vw":17.92},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-09-25T13:15:00Z","v":243,"vw":17.97},{"c":17.985,"h":17.985,"l":17.97,"n":7,"o":17.97,"t":"2026-09-25T13:30:00Z","v":3323,"vw":17.973332},{"c":17.985,"h":17.985,"l":17.985,"n":2,"o":17.985,"t":"2026-09-25T13:45:00Z","v":101,"vw":17.985},{"c":17.9852,"h":17.9852,"l":17.98,"n":2,"o":17.98,"t":"2026-09-25T14:00:00Z","v":440,"vw":17.981182},{"c":17.975,"h":17.98,"l":17.975,"n":3,"o":17.98,"t":"2026-09-25T14:15:00Z","v":363,"vw":17.978559},{"c":17.975,"h":17.975,"l":17.975,"n":1,"o":17.975,"t":"2026-09-25T14:30:00Z","v":200,"vw":17.975},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-09-25T14:45:00Z","v":100,"vw":17.98},{"c":17.975,"h":17.975,"l":17.975,"n":2,"o":17.975,"t":"2026-09-25T15:15:00Z","v":130,"vw":17.975},{"c":17.97,"h":17.98,"l":17.97,"n":4,"o":17.9724,"t":"2026-09-25T15:30:00Z","v":600,"vw":17.972867},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-09-25T15:45:00Z","v":200,"vw":17.98},{"c":17.995,"h":17.995,"l":17.99,"n":8,"o":17.99,"t":"2026-09-25T16:00:00Z","v":2833,"vw":17.990179},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-09-25T16:15:00Z","v":115,"vw":17.99},{"c":17.97,"h":17.978,"l":17.97,"n":9,"o":17.978,"t":"2026-09-25T16:30:00Z","v":4018,"vw":17.974255},{"c":17.975,"h":17.975,"l":17.975,"n":1,"o":17.975,"t":"2026-09-25T17:00:00Z","v":120,"vw":17.975},{"c":17.98,"h":17.98,"l":17.9699,"n":41,"o":17.97,"t":"2026-09-25T17:15:00Z","v":50300,"vw":17.975655},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-09-25T17:30:00Z","v":1029,"vw":17.97},{"c":17.985,"h":17.985,"l":17.975,"n":10,"o":17.98,"t":"2026-09-25T18:30:00Z","v":5112,"vw":17.979068},{"c":17.98,"h":17.99,"l":17.98,"n":101,"o":17.99,"t":"2026-09-25T18:45:00Z","v":57990,"vw":17.98931},{"c":17.985,"h":17.985,"l":17.985,"n":7,"o":17.985,"t":"2026-09-25T19:15:00Z","v":287,"vw":17.985},{"c":17.985,"h":17.985,"l":17.9801,"n":8,"o":17.9801,"t":"2026-09-25T19:30:00Z","v":1181,"vw":17.98259},{"c":17.99,"h":17.99,"l":17.98,"n":126,"o":17.985,"t":"2026-09-25T19:45:00Z","v":40069,"vw":17.988726},{"c":18.3574,"h":18.3574,"l":18.3574,"n":1,"o":18.3574,"t":"2026-09-25T22:15:00Z","v":700,"vw":18.3574},{"c":17.93,"h":17.93,"l":17.93,"n":7,"o":17.93,"t":"2026-09-28T13:30:00Z","v":2343,"vw":17.93},{"c":17.95,"h":17.955,"l":17.95,"n":4,"o":17.955,"t":"2026-09-28T13:45:00Z","v":4249,"vw":17.950662},{"c":17.95,"h":17.95,"l":17.95,"n":14,"o":17.95,"t":"2026-09-28T14:15:00Z","v":2807,"vw":17.95},{"c":17.94,"h":17.945,"l":17.94,"n":4,"o":17.945,"t":"2026-09-28T14:30:00Z","v":9910,"vw":17.94495},{"c":17.925,"h":17.935,"l":17.925,"n":36,"o":17.93,"t":"2026-09-28T14:45:00Z","v":9816,"vw":17.927773},{"c":17.93,"h":17.93,"l":17.92,"n":20,"o":17.93,"t":"2026-09-28T15:00:00Z","v":8272,"vw":17.925698},{"c":17.94,"h":17.94,"l":17.935,"n":2,"o":17.935,"t":"2026-09-28T15:15:00Z","v":275,"vw":17.936818},{"c":17.9407,"h":17.945,"l":17.94,"n":5,"o":17.94,"t":"2026-09-28T15:30:00Z","v":500,"vw":17.94166},{"c":17.9401,"h":17.9401,"l":17.94,"n":3,"o":17.94,"t":"2026-09-28T15:45:00Z","v":1100,"vw":17.940045},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-09-28T16:00:00Z","v":150,"vw":17.94},{"c":17.97,"h":17.97,"l":17.95,"n":4,"o":17.95,"t":"2026-09-28T16:15:00Z","v":203,"vw":17.96},{"c":17.97,"h":17.97,"l":17.96,"n":17,"o":17.96,"t":"2026-09-28T16:30:00Z","v":15943,"vw":17.967405},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-09-28T16:45:00Z","v":412,"vw":17.95},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-09-28T17:00:00Z","v":100,"vw":17.96},{"c":17.9571,"h":17.96,"l":17.9571,"n":3,"o":17.96,"t":"2026-09-28T17:15:00Z","v":559,"vw":17.95768},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-09-28T17:30:00Z","v":807,"vw":17.96},{"c":17.955,"h":17.96,"l":17.95,"n":3,"o":17.95,"t":"2026-09-28T18:00:00Z","v":3100,"vw":17.958065},{"c":17.955,"h":17.96,"l":17.955,"n":5,"o":17.96,"t":"2026-09-28T18:15:00Z","v":253,"vw":17.9575},{"c":17.95,"h":17.95,"l":17.95,"n":12,"o":17.95,"t":"2026-09-28T18:30:00Z","v":3405,"vw":17.95},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-09-28T19:15:00Z","v":108,"vw":17.94},{"c":17.93,"h":17.945,"l":17.93,"n":23,"o":17.945,"t":"2026-09-28T19:45:00Z","v":6915,"vw":17.932783},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-09-29T12:00:00Z","v":125,"vw":17.91},{"c":17.91,"h":17.91,"l":17.905,"n":6,"o":17.905,"t":"2026-09-29T13:30:00Z","v":876,"vw":17.909412},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-09-29T13:45:00Z","v":279,"vw":17.9},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-09-29T14:00:00Z","v":773,"vw":17.91},{"c":17.9101,"h":17.9181,"l":17.91,"n":6,"o":17.9181,"t":"2026-09-29T14:15:00Z","v":1857,"vw":17.912945},{"c":17.9144,"h":17.9144,"l":17.9144,"n":1,"o":17.9144,"t":"2026-09-29T14:30:00Z","v":200,"vw":17.9144},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-09-29T14:45:00Z","v":400,"vw":17.91},{"c":17.8981,"h":17.9,"l":17.8981,"n":2,"o":17.9,"t":"2026-09-29T15:00:00Z","v":700,"vw":17.898371},{"c":17.89,"h":17.89,"l":17.89,"n":9,"o":17.89,"t":"2026-09-29T15:15:00Z","v":676,"vw":17.89},{"c":17.88,"h":17.89,"l":17.88,"n":9,"o":17.89,"t":"2026-09-29T16:30:00Z","v":2244,"vw":17.888378},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-29T16:45:00Z","v":230,"vw":17.88},{"c":17.872,"h":17.872,"l":17.872,"n":1,"o":17.872,"t":"2026-09-29T17:15:00Z","v":1000,"vw":17.872},{"c":17.875,"h":17.875,"l":17.875,"n":1,"o":17.875,"t":"2026-09-29T17:45:00Z","v":164,"vw":17.875},{"c":17.9,"h":17.9,"l":17.89,"n":7,"o":17.89,"t":"2026-09-29T18:00:00Z","v":1436,"vw":17.890697},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-09-29T18:15:00Z","v":1061,"vw":17.9},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-09-29T18:45:00Z","v":293,"vw":17.91},{"c":17.91,"h":17.9176,"l":17.91,"n":4,"o":17.9176,"t":"2026-09-29T19:00:00Z","v":726,"vw":17.91568},{"c":17.9,"h":17.9199,"l":17.9,"n":15,"o":17.9099,"t":"2026-09-29T19:45:00Z","v":2460,"vw":17.904935},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-09-29T20:00:00Z","v":167,"vw":17.9},{"c":17.945,"h":17.9475,"l":17.9401,"n":3,"o":17.9475,"t":"2026-09-30T13:30:00Z","v":800,"vw":17.942563},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-09-30T13:45:00Z","v":560,"vw":17.94},{"c":17.94,"h":17.95,"l":17.94,"n":12,"o":17.94,"t":"2026-09-30T14:00:00Z","v":2081,"vw":17.94527},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-09-30T15:00:00Z","v":500,"vw":17.93},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-09-30T15:15:00Z","v":578,"vw":17.93},{"c":17.92,"h":17.92,"l":17.92,"n":5,"o":17.92,"t":"2026-09-30T15:45:00Z","v":726,"vw":17.92},{"c":17.9001,"h":17.91,"l":17.9,"n":13,"o":17.91,"t":"2026-09-30T16:00:00Z","v":3993,"vw":17.90783},{"c":17.9001,"h":17.9001,"l":17.9001,"n":2,"o":17.9001,"t":"2026-09-30T17:15:00Z","v":402,"vw":17.9001},{"c":17.905,"h":17.905,"l":17.905,"n":1,"o":17.905,"t":"2026-09-30T17:30:00Z","v":256,"vw":17.905},{"c":17.9001,"h":17.91,"l":17.9,"n":6,"o":17.91,"t":"2026-09-30T17:45:00Z","v":746,"vw":17.906619},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-30T18:00:00Z","v":107,"vw":17.9},{"c":17.9001,"h":17.9001,"l":17.9001,"n":2,"o":17.9001,"t":"2026-09-30T18:30:00Z","v":3691,"vw":17.9001},{"c":17.89,"h":17.8975,"l":17.88,"n":20,"o":17.8975,"t":"2026-09-30T19:45:00Z","v":7084,"vw":17.887345},{"c":17.825,"h":17.84,"l":17.82,"n":13,"o":17.84,"t":"2026-10-01T13:30:00Z","v":1558,"vw":17.824596},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-10-01T13:45:00Z","v":240,"vw":17.84},{"c":17.83,"h":17.835,"l":17.83,"n":9,"o":17.83,"t":"2026-10-01T14:00:00Z","v":522,"vw":17.832},{"c":17.84,"h":17.84,"l":17.83,"n":24,"o":17.83,"t":"2026-10-01T14:15:00Z","v":3394,"vw":17.839375},{"c":17.82,"h":17.84,"l":17.82,"n":2,"o":17.84,"t":"2026-10-01T14:30:00Z","v":700,"vw":17.837143},{"c":17.82,"h":17.835,"l":17.812,"n":12,"o":17.83,"t":"2026-10-01T14:45:00Z","v":4347,"vw":17.816735},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-01T15:00:00Z","v":107,"vw":17.81},{"c":17.8101,"h":17.8101,"l":17.805,"n":4,"o":17.805,"t":"2026-10-01T15:15:00Z","v":421,"vw":17.806359},{"c":17.795,"h":17.795,"l":17.79,"n":10,"o":17.79,"t":"2026-10-01T15:30:00Z","v":1052,"vw":17.792347},{"c":17.78,"h":17.79,"l":17.78,"n":7,"o":17.79,"t":"2026-10-01T15:45:00Z","v":507,"vw":17.785},{"c":17.785,"h":17.7899,"l":17.78,"n":5,"o":17.785,"t":"2026-10-01T16:00:00Z","v":3965,"vw":17.785498},{"c":17.785,"h":17.785,"l":17.785,"n":2,"o":17.785,"t":"2026-10-01T16:15:00Z","v":1000,"vw":17.785},{"c":17.775,"h":17.785,"l":17.775,"n":12,"o":17.785,"t":"2026-10-01T16:30:00Z","v":650,"vw":17.781881},{"c":17.76,"h":17.7698,"l":17.76,"n":8,"o":17.7698,"t":"2026-10-01T16:45:00Z","v":1229,"vw":17.763479},{"c":17.7626,"h":17.7677,"l":17.7626,"n":8,"o":17.7664,"t":"2026-10-01T17:00:00Z","v":1421,"vw":17.765314},{"c":17.78,"h":17.79,"l":17.76,"n":28,"o":17.76,"t":"2026-10-01T17:15:00Z","v":6798,"vw":17.783449},{"c":17.775,"h":17.7999,"l":17.775,"n":5,"o":17.78,"t":"2026-10-01T17:30:00Z","v":3309,"vw":17.777109},{"c":17.7701,"h":17.7701,"l":17.77,"n":9,"o":17.77,"t":"2026-10-01T17:45:00Z","v":2000,"vw":17.770005},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-01T18:00:00Z","v":200,"vw":17.76},{"c":17.7701,"h":17.7701,"l":17.7701,"n":3,"o":17.7701,"t":"2026-10-01T18:30:00Z","v":2655,"vw":17.7701},{"c":17.78,"h":17.78,"l":17.775,"n":2,"o":17.775,"t":"2026-10-01T19:00:00Z","v":200,"vw":17.7775},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-01T19:15:00Z","v":5000,"vw":17.78},{"c":17.78,"h":17.79,"l":17.78,"n":56,"o":17.785,"t":"2026-10-01T19:45:00Z","v":8489,"vw":17.783074},{"c":17.8102,"h":17.825,"l":17.81,"n":13,"o":17.81,"t":"2026-10-02T13:30:00Z","v":3479,"vw":17.816127},{"c":17.845,"h":17.845,"l":17.8199,"n":19,"o":17.82,"t":"2026-10-02T13:45:00Z","v":3313,"vw":17.825992},{"c":17.845,"h":17.8514,"l":17.845,"n":4,"o":17.8514,"t":"2026-10-02T14:00:00Z","v":957,"vw":17.849568},{"c":17.845,"h":17.85,"l":17.845,"n":9,"o":17.85,"t":"2026-10-02T14:15:00Z","v":1009,"vw":17.848511},{"c":17.855,"h":17.855,"l":17.855,"n":2,"o":17.855,"t":"2026-10-02T14:30:00Z","v":238,"vw":17.855},{"c":17.8299,"h":17.83,"l":17.825,"n":3,"o":17.83,"t":"2026-10-02T15:00:00Z","v":300,"vw":17.8283},{"c":17.81,"h":17.83,"l":17.81,"n":16,"o":17.83,"t":"2026-10-02T15:15:00Z","v":10813,"vw":17.819292},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-02T15:30:00Z","v":100,"vw":17.82},{"c":17.8199,"h":17.8199,"l":17.818,"n":3,"o":17.818,"t":"2026-10-02T15:45:00Z","v":3712,"vw":17.818462},{"c":17.81,"h":17.81,"l":17.81,"n":4,"o":17.81,"t":"2026-10-02T16:00:00Z","v":2000,"vw":17.81},{"c":17.805,"h":17.81,"l":17.805,"n":2,"o":17.81,"t":"2026-10-02T16:45:00Z","v":2600,"vw":17.805192},{"c":17.81,"h":17.81,"l":17.81,"n":18,"o":17.81,"t":"2026-10-02T17:00:00Z","v":2649,"vw":17.81},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-02T17:15:00Z","v":2001,"vw":17.81},{"c":17.805,"h":17.805,"l":17.805,"n":1,"o":17.805,"t":"2026-10-02T18:15:00Z","v":300,"vw":17.805},{"c":17.8052,"h":17.8052,"l":17.8052,"n":1,"o":17.8052,"t":"2026-10-02T18:30:00Z","v":250,"vw":17.8052},{"c":17.81,"h":17.81,"l":17.805,"n":3,"o":17.805,"t":"2026-10-02T19:00:00Z","v":941,"vw":17.805532},{"c":17.815,"h":17.815,"l":17.8101,"n":39,"o":17.8125,"t":"2026-10-02T19:45:00Z","v":2291,"vw":17.812799},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-02T20:00:00Z","v":133,"vw":17.82},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-05T10:00:00Z","v":500,"vw":17.8},{"c":17.7431,"h":17.7431,"l":17.7431,"n":1,"o":17.7431,"t":"2026-10-05T12:45:00Z","v":112,"vw":17.7431},{"c":17.735,"h":17.76,"l":17.73,"n":147,"o":17.74,"t":"2026-10-05T13:30:00Z","v":65695,"vw":17.738473},{"c":17.725,"h":17.73,"l":17.725,"n":13,"o":17.73,"t":"2026-10-05T13:45:00Z","v":3592,"vw":17.728908},{"c":17.735,"h":17.735,"l":17.735,"n":3,"o":17.735,"t":"2026-10-05T14:00:00Z","v":1201,"vw":17.735},{"c":17.73,"h":17.735,"l":17.73,"n":5,"o":17.735,"t":"2026-10-05T14:15:00Z","v":421,"vw":17.733606},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-05T14:30:00Z","v":203,"vw":17.74},{"c":17.76,"h":17.76,"l":17.75,"n":12,"o":17.75,"t":"2026-10-05T14:45:00Z","v":2302,"vw":17.757752},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-05T15:00:00Z","v":395,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":13,"o":17.76,"t":"2026-10-05T15:15:00Z","v":12309,"vw":17.76},{"c":17.76,"h":17.765,"l":17.76,"n":4,"o":17.76,"t":"2026-10-05T15:30:00Z","v":437,"vw":17.761144},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-05T15:45:00Z","v":500,"vw":17.76},{"c":17.75,"h":17.755,"l":17.75,"n":6,"o":17.755,"t":"2026-10-05T16:15:00Z","v":731,"vw":17.75197},{"c":17.7481,"h":17.75,"l":17.7481,"n":2,"o":17.75,"t":"2026-10-05T17:00:00Z","v":3600,"vw":17.748153},{"c":17.745,"h":17.75,"l":17.745,"n":8,"o":17.745,"t":"2026-10-05T17:15:00Z","v":2960,"vw":17.747796},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-05T17:45:00Z","v":344,"vw":17.75},{"c":17.765,"h":17.765,"l":17.76,"n":10,"o":17.76,"t":"2026-10-05T18:00:00Z","v":4610,"vw":17.761095},{"c":17.7601,"h":17.7601,"l":17.7601,"n":1,"o":17.7601,"t":"2026-10-05T18:45:00Z","v":800,"vw":17.7601},{"c":17.77,"h":17.77,"l":17.77,"n":6,"o":17.77,"t":"2026-10-05T19:00:00Z","v":3950,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-05T19:15:00Z","v":236,"vw":17.77},{"c":17.7799,"h":17.7799,"l":17.765,"n":9,"o":17.77,"t":"2026-10-05T19:30:00Z","v":3116,"vw":17.769026},{"c":17.76,"h":17.775,"l":17.76,"n":23,"o":17.767,"t":"2026-10-05T19:45:00Z","v":12733,"vw":17.760783},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-05T20:00:00Z","v":406,"vw":17.76},{"c":17.83,"h":17.83,"l":17.83,"n":3,"o":17.83,"t":"2026-10-06T13:15:00Z","v":102,"vw":17.83},{"c":17.82,"h":17.82,"l":17.82,"n":26,"o":17.82,"t":"2026-10-06T13:30:00Z","v":2283,"vw":17.82},{"c":17.815,"h":17.815,"l":17.815,"n":2,"o":17.815,"t":"2026-10-06T13:45:00Z","v":178,"vw":17.815},{"c":17.82,"h":17.8201,"l":17.82,"n":3,"o":17.82,"t":"2026-10-06T14:00:00Z","v":1634,"vw":17.820031},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-06T14:15:00Z","v":1366,"vw":17.82},{"c":17.82,"h":17.82,"l":17.8199,"n":5,"o":17.8199,"t":"2026-10-06T14:45:00Z","v":2890,"vw":17.819997},{"c":17.8223,"h":17.83,"l":17.8223,"n":8,"o":17.83,"t":"2026-10-06T15:00:00Z","v":1514,"vw":17.826446},{"c":17.83,"h":17.84,"l":17.83,"n":2,"o":17.84,"t":"2026-10-06T16:00:00Z","v":1537,"vw":17.836096},{"c":17.8226,"h":17.825,"l":17.8226,"n":2,"o":17.825,"t":"2026-10-06T16:15:00Z","v":436,"vw":17.82315},{"c":17.83,"h":17.83,"l":17.82,"n":22,"o":17.825,"t":"2026-10-06T16:30:00Z","v":5349,"vw":17.824673},{"c":17.825,"h":17.825,"l":17.825,"n":1,"o":17.825,"t":"2026-10-06T16:45:00Z","v":100,"vw":17.825},{"c":17.825,"h":17.825,"l":17.825,"n":2,"o":17.825,"t":"2026-10-06T17:15:00Z","v":761,"vw":17.825},{"c":17.82,"h":17.825,"l":17.82,"n":16,"o":17.825,"t":"2026-10-06T17:30:00Z","v":9635,"vw":17.820298},{"c":17.835,"h":17.835,"l":17.83,"n":14,"o":17.83,"t":"2026-10-06T17:45:00Z","v":5016,"vw":17.832926},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-06T18:45:00Z","v":100,"vw":17.82},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-06T19:15:00Z","v":146,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-06T19:30:00Z","v":809,"vw":17.83},{"c":17.82,"h":17.8222,"l":17.82,"n":19,"o":17.82,"t":"2026-10-06T19:45:00Z","v":2573,"vw":17.820738},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-06T20:00:00Z","v":219,"vw":17.82},{"c":17.738,"h":17.738,"l":17.738,"n":1,"o":17.738,"t":"2026-10-06T21:30:00Z","v":100,"vw":17.738},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-07T12:15:00Z","v":100,"vw":17.74},{"c":17.725,"h":17.725,"l":17.725,"n":8,"o":17.725,"t":"2026-10-07T13:30:00Z","v":6201,"vw":17.725},{"c":17.7362,"h":17.7362,"l":17.735,"n":5,"o":17.735,"t":"2026-10-07T13:45:00Z","v":721,"vw":17.735171},{"c":17.73,"h":17.735,"l":17.73,"n":12,"o":17.735,"t":"2026-10-07T14:00:00Z","v":1698,"vw":17.732},{"c":17.74,"h":17.74,"l":17.74,"n":9,"o":17.74,"t":"2026-10-07T14:15:00Z","v":2871,"vw":17.74},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-07T14:45:00Z","v":917,"vw":17.745},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-07T15:00:00Z","v":847,"vw":17.75},{"c":17.7499,"h":17.7499,"l":17.7499,"n":1,"o":17.7499,"t":"2026-10-07T15:15:00Z","v":100,"vw":17.7499},{"c":17.745,"h":17.7476,"l":17.74,"n":4,"o":17.74,"t":"2026-10-07T15:30:00Z","v":2189,"vw":17.744527},{"c":17.75,"h":17.75,"l":17.75,"n":7,"o":17.75,"t":"2026-10-07T16:15:00Z","v":1767,"vw":17.75},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-07T16:30:00Z","v":438,"vw":17.745},{"c":17.7401,"h":17.7401,"l":17.7401,"n":2,"o":17.7401,"t":"2026-10-07T16:45:00Z","v":350,"vw":17.7401},{"c":17.76,"h":17.76,"l":17.75,"n":11,"o":17.75,"t":"2026-10-07T18:00:00Z","v":596,"vw":17.752538},{"c":17.755,"h":17.755,"l":17.7502,"n":3,"o":17.7502,"t":"2026-10-07T18:15:00Z","v":1589,"vw":17.753253},{"c":17.755,"h":17.755,"l":17.7549,"n":11,"o":17.755,"t":"2026-10-07T18:45:00Z","v":3760,"vw":17.754933},{"c":17.755,"h":17.755,"l":17.755,"n":18,"o":17.755,"t":"2026-10-07T19:30:00Z","v":460,"vw":17.755},{"c":17.74,"h":17.75,"l":17.74,"n":169,"o":17.75,"t":"2026-10-07T19:45:00Z","v":5107,"vw":17.743616},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-07T20:00:00Z","v":229,"vw":17.74},{"c":17.745,"h":17.75,"l":17.745,"n":7,"o":17.75,"t":"2026-10-08T13:30:00Z","v":938,"vw":17.748384},{"c":17.75,"h":17.755,"l":17.745,"n":6,"o":17.7501,"t":"2026-10-08T14:00:00Z","v":3373,"vw":17.751401},{"c":17.76,"h":17.76,"l":17.7525,"n":4,"o":17.7525,"t":"2026-10-08T14:15:00Z","v":974,"vw":17.759153},{"c":17.785,"h":17.785,"l":17.78,"n":10,"o":17.78,"t":"2026-10-08T14:30:00Z","v":2219,"vw":17.781919},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-08T14:45:00Z","v":1700,"vw":17.77},{"c":17.755,"h":17.755,"l":17.75,"n":12,"o":17.755,"t":"2026-10-08T15:15:00Z","v":2158,"vw":17.753282},{"c":17.755,"h":17.755,"l":17.755,"n":3,"o":17.755,"t":"2026-10-08T15:30:00Z","v":274,"vw":17.755},{"c":17.735,"h":17.74,"l":17.7303,"n":21,"o":17.735,"t":"2026-10-08T16:00:00Z","v":9217,"vw":17.736121},{"c":17.745,"h":17.75,"l":17.74,"n":17,"o":17.74,"t":"2026-10-08T16:15:00Z","v":2009,"vw":17.747695},{"c":17.74,"h":17.7401,"l":17.74,"n":8,"o":17.74,"t":"2026-10-08T16:30:00Z","v":1110,"vw":17.74001},{"c":17.75,"h":17.75,"l":17.745,"n":3,"o":17.745,"t":"2026-10-08T16:45:00Z","v":294,"vw":17.7475},{"c":17.76,"h":17.76,"l":17.75,"n":5,"o":17.755,"t":"2026-10-08T17:00:00Z","v":1570,"vw":17.753947},{"c":17.7899,"h":17.7899,"l":17.7899,"n":1,"o":17.7899,"t":"2026-10-08T17:15:00Z","v":100,"vw":17.7899},{"c":17.775,"h":17.775,"l":17.775,"n":1,"o":17.775,"t":"2026-10-08T17:45:00Z","v":400,"vw":17.775},{"c":17.7775,"h":17.7775,"l":17.775,"n":3,"o":17.775,"t":"2026-10-08T18:00:00Z","v":311,"vw":17.776326},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-08T18:45:00Z","v":1500,"vw":17.77},{"c":17.775,"h":17.775,"l":17.775,"n":1,"o":17.775,"t":"2026-10-08T19:00:00Z","v":2814,"vw":17.775},{"c":17.7799,"h":17.7799,"l":17.7799,"n":1,"o":17.7799,"t":"2026-10-08T19:15:00Z","v":1800,"vw":17.7799},{"c":17.79,"h":17.79,"l":17.7761,"n":322,"o":17.78,"t":"2026-10-08T19:45:00Z","v":35498,"vw":17.782891},{"c":17.7701,"h":17.7701,"l":17.7701,"n":1,"o":17.7701,"t":"2026-10-09T11:30:00Z","v":200,"vw":17.7701},{"c":17.745,"h":17.75,"l":17.74,"n":11,"o":17.74,"t":"2026-10-09T13:30:00Z","v":5756,"vw":17.741808},{"c":17.7411,"h":17.745,"l":17.7411,"n":5,"o":17.745,"t":"2026-10-09T13:45:00Z","v":1608,"vw":17.744696},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-09T14:00:00Z","v":100,"vw":17.745},{"c":17.7499,"h":17.7499,"l":17.7499,"n":1,"o":17.7499,"t":"2026-10-09T14:15:00Z","v":100,"vw":17.7499},{"c":17.75,"h":17.75,"l":17.75,"n":11,"o":17.75,"t":"2026-10-09T14:30:00Z","v":1511,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":8,"o":17.75,"t":"2026-10-09T14:45:00Z","v":1983,"vw":17.75},{"c":17.75,"h":17.75,"l":17.74,"n":4,"o":17.74,"t":"2026-10-09T15:00:00Z","v":489,"vw":17.747335},{"c":17.755,"h":17.755,"l":17.75,"n":7,"o":17.75,"t":"2026-10-09T15:15:00Z","v":4435,"vw":17.751407},{"c":17.75,"h":17.75,"l":17.745,"n":5,"o":17.745,"t":"2026-10-09T15:30:00Z","v":1597,"vw":17.747596},{"c":17.7459,"h":17.7459,"l":17.7459,"n":1,"o":17.7459,"t":"2026-10-09T15:45:00Z","v":400,"vw":17.7459},{"c":17.745,"h":17.7475,"l":17.7425,"n":3,"o":17.7425,"t":"2026-10-09T16:00:00Z","v":1236,"vw":17.745144},{"c":17.7425,"h":17.7425,"l":17.7425,"n":1,"o":17.7425,"t":"2026-10-09T16:30:00Z","v":423,"vw":17.7425},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-09T16:45:00Z","v":2338,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-09T17:15:00Z","v":239,"vw":17.75},{"c":17.751,"h":17.751,"l":17.751,"n":2,"o":17.751,"t":"2026-10-09T18:00:00Z","v":9700,"vw":17.751},{"c":17.765,"h":17.765,"l":17.765,"n":1,"o":17.765,"t":"2026-10-09T19:00:00Z","v":400,"vw":17.765},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-09T19:15:00Z","v":100,"vw":17.76},{"c":17.756,"h":17.756,"l":17.756,"n":1,"o":17.756,"t":"2026-10-09T19:30:00Z","v":150,"vw":17.756},{"c":17.77,"h":17.77,"l":17.75,"n":326,"o":17.76,"t":"2026-10-09T19:45:00Z","v":41003,"vw":17.753735},{"c":17.728,"h":17.7289,"l":17.725,"n":4,"o":17.7289,"t":"2026-10-12T13:45:00Z","v":375,"vw":17.727423},{"c":17.72,"h":17.72,"l":17.72,"n":5,"o":17.72,"t":"2026-10-12T14:00:00Z","v":214,"vw":17.72},{"c":17.72,"h":17.72,"l":17.715,"n":12,"o":17.72,"t":"2026-10-12T14:15:00Z","v":2133,"vw":17.719764},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-10-12T14:30:00Z","v":500,"vw":17.725},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-10-12T14:45:00Z","v":100,"vw":17.725},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-12T15:00:00Z","v":100,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-12T15:15:00Z","v":113,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":8,"o":17.71,"t":"2026-10-12T15:30:00Z","v":347,"vw":17.71},{"c":17.69,"h":17.6901,"l":17.69,"n":3,"o":17.6901,"t":"2026-10-12T15:45:00Z","v":6855,"vw":17.69009},{"c":17.69,"h":17.7,"l":17.69,"n":32,"o":17.6902,"t":"2026-10-12T16:00:00Z","v":16407,"vw":17.694098},{"c":17.695,"h":17.695,"l":17.695,"n":2,"o":17.695,"t":"2026-10-12T16:15:00Z","v":401,"vw":17.695},{"c":17.695,"h":17.695,"l":17.695,"n":6,"o":17.695,"t":"2026-10-12T16:45:00Z","v":427,"vw":17.695},{"c":17.695,"h":17.705,"l":17.695,"n":35,"o":17.7,"t":"2026-10-12T17:00:00Z","v":9699,"vw":17.700263},{"c":17.7,"h":17.7,"l":17.69,"n":68,"o":17.695,"t":"2026-10-12T17:15:00Z","v":5853,"vw":17.694715},{"c":17.7,"h":17.7,"l":17.7,"n":13,"o":17.7,"t":"2026-10-12T17:30:00Z","v":4700,"vw":17.7},{"c":17.69,"h":17.7,"l":17.69,"n":10,"o":17.7,"t":"2026-10-12T17:45:00Z","v":2028,"vw":17.694895},{"c":17.695,"h":17.695,"l":17.695,"n":10,"o":17.695,"t":"2026-10-12T18:00:00Z","v":838,"vw":17.695},{"c":17.695,"h":17.695,"l":17.695,"n":1,"o":17.695,"t":"2026-10-12T18:30:00Z","v":604,"vw":17.695},{"c":17.69,"h":17.6999,"l":17.69,"n":5,"o":17.6999,"t":"2026-10-12T19:00:00Z","v":423,"vw":17.692699},{"c":17.695,"h":17.695,"l":17.695,"n":1,"o":17.695,"t":"2026-10-12T19:15:00Z","v":100,"vw":17.695},{"c":17.69,"h":17.7,"l":17.69,"n":160,"o":17.7,"t":"2026-10-12T19:45:00Z","v":6293,"vw":17.697904},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-12T20:00:00Z","v":166,"vw":17.69},{"c":17.76,"h":17.76,"l":17.75,"n":4,"o":17.75,"t":"2026-10-13T13:15:00Z","v":362,"vw":17.756667},{"c":17.77,"h":17.77,"l":17.75,"n":51,"o":17.75,"t":"2026-10-13T13:30:00Z","v":9365,"vw":17.766072},{"c":17.7501,"h":17.7501,"l":17.7501,"n":1,"o":17.7501,"t":"2026-10-13T14:00:00Z","v":400,"vw":17.7501},{"c":17.755,"h":17.755,"l":17.7511,"n":2,"o":17.7511,"t":"2026-10-13T14:30:00Z","v":225,"vw":17.753041},{"c":17.75,"h":17.75,"l":17.75,"n":190,"o":17.75,"t":"2026-10-13T14:45:00Z","v":210180,"vw":17.75},{"c":17.76,"h":17.76,"l":17.75,"n":2,"o":17.75,"t":"2026-10-13T15:15:00Z","v":779,"vw":17.755135},{"c":17.75,"h":17.75,"l":17.75,"n":11,"o":17.75,"t":"2026-10-13T15:30:00Z","v":3807,"vw":17.75},{"c":17.7537,"h":17.7537,"l":17.75,"n":2,"o":17.75,"t":"2026-10-13T15:45:00Z","v":650,"vw":17.751423},{"c":17.755,"h":17.7599,"l":17.75,"n":11,"o":17.755,"t":"2026-10-13T16:00:00Z","v":4125,"vw":17.754586},{"c":17.755,"h":17.755,"l":17.75,"n":3,"o":17.755,"t":"2026-10-13T16:15:00Z","v":3961,"vw":17.752777},{"c":17.755,"h":17.7599,"l":17.755,"n":2,"o":17.7599,"t":"2026-10-13T17:00:00Z","v":276,"vw":17.7569},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-13T17:15:00Z","v":2660,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-13T17:45:00Z","v":295,"vw":17.75},{"c":17.765,"h":17.765,"l":17.76,"n":11,"o":17.76,"t":"2026-10-13T18:00:00Z","v":3352,"vw":17.760749},{"c":17.7699,"h":17.7699,"l":17.7616,"n":4,"o":17.762,"t":"2026-10-13T18:45:00Z","v":1243,"vw":17.762499},{"c":17.76,"h":17.761,"l":17.76,"n":29,"o":17.761,"t":"2026-10-13T19:15:00Z","v":17878,"vw":17.760078},{"c":17.765,"h":17.765,"l":17.765,"n":1,"o":17.765,"t":"2026-10-13T19:30:00Z","v":564,"vw":17.765},{"c":17.76,"h":17.765,"l":17.74,"n":112,"o":17.76,"t":"2026-10-13T19:45:00Z","v":44369,"vw":17.750282},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-13T20:00:00Z","v":169,"vw":17.76},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-14T13:15:00Z","v":200,"vw":17.67},{"c":17.6697,"h":17.68,"l":17.6697,"n":10,"o":17.68,"t":"2026-10-14T13:30:00Z","v":5357,"vw":17.670925},{"c":17.64,"h":17.6675,"l":17.64,"n":13,"o":17.6675,"t":"2026-10-14T13:45:00Z","v":1151,"vw":17.656707},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-14T14:00:00Z","v":600,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-14T14:15:00Z","v":133,"vw":17.65},{"c":17.6554,"h":17.6554,"l":17.6554,"n":2,"o":17.6554,"t":"2026-10-14T14:30:00Z","v":202,"vw":17.6554},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-14T14:45:00Z","v":916,"vw":17.65},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-14T15:00:00Z","v":211,"vw":17.64},{"c":17.6368,"h":17.6368,"l":17.6368,"n":2,"o":17.6368,"t":"2026-10-14T15:15:00Z","v":1728,"vw":17.6368},{"c":17.64,"h":17.64,"l":17.64,"n":6,"o":17.64,"t":"2026-10-14T15:30:00Z","v":967,"vw":17.64},{"c":17.64,"h":17.65,"l":17.64,"n":8,"o":17.65,"t":"2026-10-14T15:45:00Z","v":1566,"vw":17.647615},{"c":17.65,"h":17.65,"l":17.64,"n":8,"o":17.645,"t":"2026-10-14T16:00:00Z","v":4707,"vw":17.647663},{"c":17.645,"h":17.645,"l":17.64,"n":17,"o":17.645,"t":"2026-10-14T16:15:00Z","v":4508,"vw":17.640258},{"c":17.645,"h":17.645,"l":17.64,"n":5,"o":17.64,"t":"2026-10-14T16:30:00Z","v":1310,"vw":17.644612},{"c":17.65,"h":17.65,"l":17.65,"n":11,"o":17.65,"t":"2026-10-14T16:45:00Z","v":2024,"vw":17.65},{"c":17.67,"h":17.67,"l":17.66,"n":11,"o":17.66,"t":"2026-10-14T17:15:00Z","v":1680,"vw":17.661314},{"c":17.6799,"h":17.6799,"l":17.6799,"n":1,"o":17.6799,"t":"2026-10-14T17:30:00Z","v":100,"vw":17.6799},{"c":17.6799,"h":17.6799,"l":17.6799,"n":1,"o":17.6799,"t":"2026-10-14T17:45:00Z","v":100,"vw":17.6799},{"c":17.68,"h":17.68,"l":17.68,"n":6,"o":17.68,"t":"2026-10-14T18:00:00Z","v":353,"vw":17.68},{"c":17.7084,"h":17.7093,"l":17.705,"n":4,"o":17.708,"t":"2026-10-14T18:30:00Z","v":500,"vw":17.70714},{"c":17.7093,"h":17.7093,"l":17.708,"n":3,"o":17.708,"t":"2026-10-14T18:45:00Z","v":1124,"vw":17.70857},{"c":17.705,"h":17.706,"l":17.7,"n":7,"o":17.7,"t":"2026-10-14T19:00:00Z","v":2640,"vw":17.703923},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-14T19:15:00Z","v":350,"vw":17.71},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-14T19:30:00Z","v":810,"vw":17.7},{"c":17.7,"h":17.7091,"l":17.7,"n":178,"o":17.708,"t":"2026-10-14T19:45:00Z","v":13970,"vw":17.702948},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-14T20:00:00Z","v":250,"vw":17.7},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-15T13:15:00Z","v":167,"vw":17.78},{"c":17.79,"h":17.7901,"l":17.78,"n":53,"o":17.78,"t":"2026-10-15T13:30:00Z","v":11098,"vw":17.787874},{"c":17.79,"h":17.8,"l":17.79,"n":28,"o":17.8,"t":"2026-10-15T14:00:00Z","v":10036,"vw":17.799244},{"c":17.79,"h":17.8,"l":17.79,"n":23,"o":17.8,"t":"2026-10-15T14:15:00Z","v":6963,"vw":17.797395},{"c":17.81,"h":17.81,"l":17.791,"n":18,"o":17.791,"t":"2026-10-15T14:30:00Z","v":6684,"vw":17.802557},{"c":17.79,"h":17.79,"l":17.79,"n":13,"o":17.79,"t":"2026-10-15T14:45:00Z","v":4125,"vw":17.79},{"c":17.7799,"h":17.7799,"l":17.7799,"n":2,"o":17.7799,"t":"2026-10-15T15:00:00Z","v":200,"vw":17.7799},{"c":17.78,"h":17.78,"l":17.78,"n":25,"o":17.78,"t":"2026-10-15T15:30:00Z","v":5621,"vw":17.78},{"c":17.7799,"h":17.78,"l":17.7799,"n":3,"o":17.78,"t":"2026-10-15T15:45:00Z","v":455,"vw":17.779977},{"c":17.7751,"h":17.7751,"l":17.775,"n":10,"o":17.775,"t":"2026-10-15T16:00:00Z","v":1076,"vw":17.77505},{"c":17.785,"h":17.785,"l":17.785,"n":1,"o":17.785,"t":"2026-10-15T16:15:00Z","v":200,"vw":17.785},{"c":17.79,"h":17.79,"l":17.79,"n":33,"o":17.79,"t":"2026-10-15T16:45:00Z","v":8682,"vw":17.79},{"c":17.7842,"h":17.7842,"l":17.7842,"n":1,"o":17.7842,"t":"2026-10-15T17:15:00Z","v":103,"vw":17.7842},{"c":17.8,"h":17.8,"l":17.8,"n":13,"o":17.8,"t":"2026-10-15T17:30:00Z","v":3557,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-15T18:00:00Z","v":150,"vw":17.8},{"c":17.8,"h":17.805,"l":17.8,"n":2,"o":17.805,"t":"2026-10-15T18:15:00Z","v":580,"vw":17.803276},{"c":17.795,"h":17.7994,"l":17.795,"n":5,"o":17.795,"t":"2026-10-15T18:45:00Z","v":1500,"vw":17.795293},{"c":17.781846,"h":17.781846,"l":17.781846,"n":1,"o":17.781846,"t":"2026-10-15T19:15:00Z","v":159,"vw":17.781846},{"c":17.79,"h":17.79,"l":17.785,"n":11,"o":17.785,"t":"2026-10-15T19:30:00Z","v":2505,"vw":17.789493},{"c":17.79,"h":17.795,"l":17.79,"n":28,"o":17.79,"t":"2026-10-15T19:45:00Z","v":14777,"vw":17.790481},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-15T20:00:00Z","v":440,"vw":17.81},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-16T11:00:00Z","v":999,"vw":17.84},{"c":17.86,"h":17.86,"l":17.84,"n":24,"o":17.84,"t":"2026-10-16T13:30:00Z","v":12291,"vw":17.851344},{"c":17.8799,"h":17.8799,"l":17.86,"n":15,"o":17.86,"t":"2026-10-16T13:45:00Z","v":6094,"vw":17.865208},{"c":17.87,"h":17.88,"l":17.87,"n":14,"o":17.88,"t":"2026-10-16T14:15:00Z","v":3307,"vw":17.878753},{"c":17.875,"h":17.88,"l":17.875,"n":4,"o":17.88,"t":"2026-10-16T14:30:00Z","v":562,"vw":17.87911},{"c":17.8701,"h":17.8701,"l":17.8701,"n":3,"o":17.8701,"t":"2026-10-16T14:45:00Z","v":220,"vw":17.8701},{"c":17.87,"h":17.87,"l":17.87,"n":10,"o":17.87,"t":"2026-10-16T15:00:00Z","v":3348,"vw":17.87},{"c":17.8649,"h":17.865,"l":17.8649,"n":6,"o":17.865,"t":"2026-10-16T15:15:00Z","v":424,"vw":17.86495},{"c":17.84,"h":17.85,"l":17.84,"n":46,"o":17.85,"t":"2026-10-16T15:45:00Z","v":4456,"vw":17.842078},{"c":17.83,"h":17.835,"l":17.83,"n":8,"o":17.83,"t":"2026-10-16T16:00:00Z","v":8125,"vw":17.830123},{"c":17.83,"h":17.83,"l":17.83,"n":7,"o":17.83,"t":"2026-10-16T16:15:00Z","v":2885,"vw":17.83},{"c":17.82,"h":17.82,"l":17.82,"n":22,"o":17.82,"t":"2026-10-16T16:30:00Z","v":643,"vw":17.82},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-16T16:45:00Z","v":287,"vw":17.81},{"c":17.825,"h":17.825,"l":17.825,"n":1,"o":17.825,"t":"2026-10-16T17:15:00Z","v":560,"vw":17.825},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-16T17:30:00Z","v":230,"vw":17.83},{"c":17.825,"h":17.825,"l":17.825,"n":8,"o":17.825,"t":"2026-10-16T17:45:00Z","v":819,"vw":17.825},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-16T18:00:00Z","v":544,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-16T18:30:00Z","v":100,"vw":17.83},{"c":17.835,"h":17.835,"l":17.8301,"n":2,"o":17.8301,"t":"2026-10-16T19:00:00Z","v":560,"vw":17.83255},{"c":17.8499,"h":17.8499,"l":17.84,"n":10,"o":17.84,"t":"2026-10-16T19:15:00Z","v":4490,"vw":17.841873},{"c":17.84,"h":17.845,"l":17.84,"n":3,"o":17.84,"t":"2026-10-16T19:30:00Z","v":1306,"vw":17.841149},{"c":17.845,"h":17.8452,"l":17.84,"n":22,"o":17.845,"t":"2026-10-16T19:45:00Z","v":3146,"vw":17.842291},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-16T20:00:00Z","v":341,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.85},{"c":17.8398,"h":17.85,"l":17.83,"n":8,"o":17.83,"t":"2026-10-19T13:30:00Z","v":2644,"vw":17.837324},{"c":17.83,"h":17.835,"l":17.83,"n":8,"o":17.83,"t":"2026-10-19T14:00:00Z","v":2200,"vw":17.830568},{"c":17.825,"h":17.83,"l":17.825,"n":11,"o":17.83,"t":"2026-10-19T14:15:00Z","v":1016,"vw":17.829029},{"c":17.8201,"h":17.8201,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T14:30:00Z","v":400,"vw":17.82005},{"c":17.8212,"h":17.8212,"l":17.8212,"n":2,"o":17.8212,"t":"2026-10-19T14:45:00Z","v":301,"vw":17.8212},{"c":17.8277,"h":17.8277,"l":17.8277,"n":1,"o":17.8277,"t":"2026-10-19T15:00:00Z","v":600,"vw":17.8277},{"c":17.825,"h":17.826,"l":17.8201,"n":3,"o":17.8201,"t":"2026-10-19T15:15:00Z","v":1000,"vw":17.821486},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T15:30:00Z","v":300,"vw":17.82},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-19T16:00:00Z","v":100,"vw":17.81},{"c":17.81,"h":17.81,"l":17.8026,"n":24,"o":17.8026,"t":"2026-10-19T16:15:00Z","v":4153,"vw":17.808843},{"c":17.815,"h":17.815,"l":17.815,"n":1,"o":17.815,"t":"2026-10-19T16:30:00Z","v":800,"vw":17.815},{"c":17.815,"h":17.815,"l":17.805,"n":50,"o":17.81,"t":"2026-10-19T16:45:00Z","v":13508,"vw":17.807223},{"c":17.82,"h":17.82,"l":17.815,"n":17,"o":17.815,"t":"2026-10-19T17:30:00Z","v":1313,"vw":17.817727},{"c":17.82,"h":17.82,"l":17.815,"n":7,"o":17.815,"t":"2026-10-19T17:45:00Z","v":686,"vw":17.816572},{"c":17.825,"h":17.825,"l":17.825,"n":3,"o":17.825,"t":"2026-10-19T18:00:00Z","v":202,"vw":17.825},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-19T18:30:00Z","v":180,"vw":17.82},{"c":17.805,"h":17.81,"l":17.805,"n":18,"o":17.805,"t":"2026-10-19T19:45:00Z","v":1491,"vw":17.809098},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-19T20:00:00Z","v":658,"vw":17.8},{"c":17.8701,"h":17.8701,"l":17.85,"n":20,"o":17.85,"t":"2026-10-20T13:30:00Z","v":5670,"vw":17.866872},{"c":17.865,"h":17.865,"l":17.865,"n":7,"o":17.865,"t":"2026-10-20T14:00:00Z","v":1330,"vw":17.865},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-20T14:45:00Z","v":545,"vw":17.88},{"c":17.875,"h":17.88,"l":17.875,"n":3,"o":17.8758,"t":"2026-10-20T15:00:00Z","v":710,"vw":17.875828},{"c":17.8639,"h":17.8639,"l":17.8639,"n":1,"o":17.8639,"t":"2026-10-20T15:15:00Z","v":1000,"vw":17.8639},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T15:30:00Z","v":100,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-20T16:30:00Z","v":200,"vw":17.86},{"c":17.8501,"h":17.8501,"l":17.8501,"n":1,"o":17.8501,"t":"2026-10-20T17:00:00Z","v":450,"vw":17.8501},{"c":17.8599,"h":17.8599,"l":17.8599,"n":2,"o":17.8599,"t":"2026-10-20T17:15:00Z","v":261,"vw":17.8599},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-10-20T17:30:00Z","v":350,"vw":17.86},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-20T18:45:00Z","v":100,"vw":17.87},{"c":17.8675,"h":17.8675,"l":17.86,"n":2,"o":17.86,"t":"2026-10-20T19:15:00Z","v":476,"vw":17.86375},{"c":17.865,"h":17.865,"l":17.86,"n":35,"o":17.86,"t":"2026-10-20T19:45:00Z","v":1849,"vw":17.861308},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-20T20:00:00Z","v":106,"vw":17.87},{"c":17.87,"h":17.8701,"l":17.87,"n":7,"o":17.87,"t":"2026-10-21T13:30:00Z","v":1542,"vw":17.87002},{"c":17.87,"h":17.875,"l":17.87,"n":5,"o":17.8701,"t":"2026-10-21T13:45:00Z","v":3101,"vw":17.870558},{"c":17.8571,"h":17.8699,"l":17.8571,"n":11,"o":17.8698,"t":"2026-10-21T14:00:00Z","v":7232,"vw":17.866446},{"c":17.85,"h":17.855,"l":17.85,"n":4,"o":17.855,"t":"2026-10-21T14:15:00Z","v":331,"vw":17.851515},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T14:30:00Z","v":147,"vw":17.86},{"c":17.845,"h":17.855,"l":17.845,"n":14,"o":17.855,"t":"2026-10-21T15:00:00Z","v":3700,"vw":17.849507},{"c":17.85,"h":17.8501,"l":17.85,"n":2,"o":17.8501,"t":"2026-10-21T15:15:00Z","v":804,"vw":17.850025},{"c":17.85,"h":17.855,"l":17.85,"n":4,"o":17.855,"t":"2026-10-21T15:30:00Z","v":2140,"vw":17.854762},{"c":17.85,"h":17.85,"l":17.84,"n":44,"o":17.85,"t":"2026-10-21T16:00:00Z","v":16601,"vw":17.844518},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-21T16:15:00Z","v":701,"vw":17.85},{"c":17.8652,"h":17.87,"l":17.86,"n":5,"o":17.86,"t":"2026-10-21T16:30:00Z","v":1440,"vw":17.866559},{"c":17.865,"h":17.87,"l":17.865,"n":3,"o":17.87,"t":"2026-10-21T16:45:00Z","v":488,"vw":17.867863},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-21T17:00:00Z","v":100,"vw":17.87},{"c":17.875,"h":17.875,"l":17.875,"n":4,"o":17.875,"t":"2026-10-21T18:15:00Z","v":3360,"vw":17.875},{"c":17.87,"h":17.875,"l":17.87,"n":2,"o":17.875,"t":"2026-10-21T18:30:00Z","v":725,"vw":17.872069},{"c":17.86,"h":17.87,"l":17.855,"n":17,"o":17.87,"t":"2026-10-21T18:45:00Z","v":2370,"vw":17.860322},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-21T19:00:00Z","v":100,"vw":17.85},{"c":17.86,"h":17.86,"l":17.85,"n":18,"o":17.85,"t":"2026-10-21T19:15:00Z","v":6409,"vw":17.858154},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-21T19:30:00Z","v":301,"vw":17.87},{"c":17.88,"h":17.88,"l":17.86,"n":303,"o":17.87,"t":"2026-10-21T19:45:00Z","v":44586,"vw":17.87074},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-21T20:00:00Z","v":461,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-22T13:30:00Z","v":692,"vw":17.85},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-10-22T13:45:00Z","v":453,"vw":17.845},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-10-22T14:00:00Z","v":456,"vw":17.84},{"c":17.84,"h":17.8412,"l":17.84,"n":6,"o":17.8412,"t":"2026-10-22T14:15:00Z","v":322,"vw":17.840551},{"c":17.84,"h":17.84,"l":17.84,"n":11,"o":17.84,"t":"2026-10-22T14:30:00Z","v":1324,"vw":17.84},{"c":17.85,"h":17.85,"l":17.84,"n":5,"o":17.84,"t":"2026-10-22T14:45:00Z","v":428,"vw":17.847444},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-22T15:00:00Z","v":700,"vw":17.85},{"c":17.85,"h":17.855,"l":17.85,"n":6,"o":17.855,"t":"2026-10-22T15:15:00Z","v":750,"vw":17.853347},{"c":17.865,"h":17.865,"l":17.86,"n":6,"o":17.86,"t":"2026-10-22T15:45:00Z","v":1503,"vw":17.860343},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T16:00:00Z","v":132,"vw":17.87},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-22T16:30:00Z","v":1012,"vw":17.88},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T16:45:00Z","v":130,"vw":17.88},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-22T17:00:00Z","v":1140,"vw":17.89},{"c":17.8846,"h":17.9,"l":17.8846,"n":7,"o":17.9,"t":"2026-10-22T17:15:00Z","v":4582,"vw":17.889934},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-22T17:45:00Z","v":800,"vw":17.89},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-22T18:00:00Z","v":700,"vw":17.885},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-22T18:30:00Z","v":135,"vw":17.88},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-10-22T19:15:00Z","v":123,"vw":17.885},{"c":17.88,"h":17.8823,"l":17.8716,"n":354,"o":17.8722,"t":"2026-10-22T19:45:00Z","v":38385,"vw":17.879494},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-22T20:00:00Z","v":125,"vw":17.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25,"strike":22.49950397664858,"iv":0.7049758938358195,"gamma":0.06690482948181213,"theta":-0.014544807676503313,"vega":0.011677891565156067,"rho":0.0018588655481534778,"breakevenPct":27.30556226440167},{"delta":0.2,"premium":0.25,"strike":20.291999200620843,"iv":0.47941197323834234,"gamma":0.11805935420449673,"theta":-0.012045069352805932,"vega":0.014018283392044997,"rho":0.0025193934938855245,"breakevenPct":14.95242977403941},{"delta":0.25,"premium":0.25,"strike":19.338060099969056,"iv":0.35901583413584204,"gamma":0.1824697732016375,"theta":-0.010319468213744127,"vega":0.015866916535576463,"rho":0.0031683495692196124,"breakevenPct":9.61421432551234},{"delta":0.3,"premium":0.22118289347144932,"strike":18.80788595647633,"iv":0.26653090919967537,"gamma":0.4000251505658957,"theta":-0.008397869935506033,"vega":0.017183285599751612,"rho":0.003707645665083123,"breakevenPct":6.486115556506867},{"delta":0.35,"premium":0.17200885885023498,"strike":18.480059059001565,"iv":0.18479929065212647,"gamma":0.7243069904461732,"theta":-0.006266021743647919,"vega":0.018177091867801202,"rho":0.004170751851986686,"breakevenPct":4.376429310866262},{"delta":0.4,"premium":0.12283482422902056,"strike":18.152232161526804,"iv":0.10306767210457751,"gamma":1.048588830326451,"theta":-0.0041341735517898045,"vega":0.019170898135850795,"rho":0.00463385803889025,"breakevenPct":2.266743065225654},{"delta":0.45,"premium":0.14617693544279148,"strike":17.945674193596716,"iv":0.0690900431357666,"gamma":1.1460346484196124,"theta":-0.0031635409484291,"vega":0.018989585382014146,"rho":0.005237620357000698,"breakevenPct":1.2414724624482802},{"delta":0.5,"premium":0.23238704532666196,"strike":17.844250534909808,"iv":0.07651281843223093,"gamma":1.046824583166544,"theta":-0.0031996262177953483,"vega":0.017789501149708897,"rho":0.005963324752531783,"breakevenPct":1.156337886046287},{"delta":0.55,"premium":0.31859715521053256,"strike":17.742826876222903,"iv":0.08393559372869526,"gamma":0.9476145179134751,"theta":-0.0032357114871615967,"vega":0.016589416917403645,"rho":0.006689029148062869,"breakevenPct":1.0712033096442937},{"delta":0.6,"premium":0.4048072650944029,"strike":17.641403217535995,"iv":0.09135836902515959,"gamma":0.8484044526604064,"theta":-0.003271796756527845,"vega":0.015389332685098399,"rho":0.0074147335435939534,"breakevenPct":0.9860687332423006},{"delta":0.65,"premium":0.49101737497827347,"strike":17.53997955884909,"iv":0.09878114432162391,"gamma":0.7491943874073377,"theta":-0.0033078820258940936,"vega":0.014189248452793148,"rho":0.008140437939125039,"breakevenPct":0.9009341568403073},{"delta":0.7,"premium":0.5772274848621438,"strike":17.438555900162182,"iv":0.10620391961808823,"gamma":0.6499843221542692,"theta":-0.003343967295260342,"vega":0.0129891642204879,"rho":0.008866142334656123,"breakevenPct":0.8157995804383142},{"delta":0.75,"premium":0.6634375947460144,"strike":17.337132241475278,"iv":0.11362669491455257,"gamma":0.5507742569012003,"theta":-0.0033800525646265904,"vega":0.01178907998818265,"rho":0.00959184673018721,"breakevenPct":0.730665004036321},{"delta":0.8,"premium":0.749647704629885,"strike":17.23570858278837,"iv":0.1210494702110169,"gamma":0.45156419164813155,"theta":-0.003416137833992839,"vega":0.0105889957558774,"rho":0.010317551125718295,"breakevenPct":0.6455304276343278},{"delta":0.85,"premium":0.8358578145137554,"strike":17.134284924101465,"iv":0.12847224550748124,"gamma":0.3523541263950629,"theta":-0.0034522231033590873,"vega":0.00938891152357215,"rho":0.011043255521249379,"breakevenPct":0.5603958512323346},{"delta":0.9,"premium":0.922067924397626,"strike":17.032861265414557,"iv":0.13589502080394555,"gamma":0.2531440611419943,"theta":-0.0034883083727253357,"vega":0.0081888272912669,"rho":0.011768959916780465,"breakevenPct":0.4752612748303413}],"put":[{"delta":0.1,"premium":0.25,"strike":13.219599221025192,"iv":0.9444187482797269,"gamma":0.03743494207169523,"theta":-0.014135464806560397,"vega":0.008791836369236498,"rho":-0.0016410056872702662,"breakevenPct":27.422500162142185},{"delta":0.15,"premium":0.25,"strike":15.24855423550914,"iv":0.6024583277964086,"gamma":0.07901788562888691,"theta":-0.01175474034301113,"vega":0.011660176184063531,"rho":-0.00238401916725359,"breakevenPct":16.06852694175076},{"delta":0.2,"premium":0.25,"strike":16.265245377015923,"iv":0.43447130824356406,"gamma":0.134985514811909,"theta":-0.009897267723794836,"vega":0.013941228627069728,"rho":-0.0031402161727864153,"breakevenPct":10.379152898623829},{"delta":0.25,"premium":0.25,"strike":16.92634740591693,"iv":0.3229363895785127,"gamma":0.1993129481342799,"theta":-0.00829353577170321,"vega":0.015901713709906902,"rho":-0.00390403638660915,"breakevenPct":6.679645182333922},{"delta":0.3,"premium":0.25787396388728134,"strike":17.157479277745626,"iv":0.282052270530018,"gamma":0.26963199562031337,"theta":-0.007372372218559024,"vega":0.016731128309064664,"rho":-0.00466790561358799,"breakevenPct":5.4303004260864896},{"delta":0.35,"premium":0.2667351410250009,"strike":17.334702820500016,"iv":0.25002613032597554,"gamma":0.3407022531675761,"theta":-0.00653678698116756,"vega":0.017418732787595446,"rho":-0.005431780985684823,"breakevenPct":4.488149527280272},{"delta":0.4,"premium":0.27559631816272046,"strike":17.511926363254407,"iv":0.217999990121933,"gamma":0.4117725107148388,"theta":-0.005701201743776094,"vega":0.01810633726612623,"rho":-0.006195656357781656,"breakevenPct":3.545998628474054},{"delta":0.45,"premium":0.28445749530043996,"strike":17.689149906008797,"iv":0.1859738499178905,"gamma":0.4828427682621015,"theta":-0.004865616506384628,"vega":0.01879394174465701,"rho":-0.006959531729878489,"breakevenPct":2.603847729667837},{"delta":0.5,"premium":0.2933186724381595,"strike":17.86637344876319,"iv":0.15394770971384802,"gamma":0.5539130258093641,"theta":-0.0040300312689931644,"vega":0.01948154622318779,"rho":-0.00772340710197532,"breakevenPct":1.6616968308616205},{"delta":0.55,"premium":0.5202907711757285,"strike":18.207332490518333,"iv":0.16622831858407106,"gamma":0.5797174462705434,"theta":-0.004244879898862205,"vega":0.01974601769911504,"rho":-0.00862558294520057,"breakevenPct":1.0238292146468801},{"delta":0.6,"premium":1.4157817109144546,"strike":19.05014749262537,"iv":0.3143109144542773,"gamma":0.4667802359882006,"theta":-0.007679351032448378,"vega":0.018713569321533924,"rho":-0.00995165535440478,"breakevenPct":1.3186022288141424},{"delta":0.65,"premium":2.3112726506531827,"strike":19.89296249473241,"iv":0.46239351032448384,"gamma":0.3538430257058575,"theta":-0.011113822166034557,"vega":0.017681120943952803,"rho":-0.011277727763608993,"breakevenPct":1.6133752429814052},{"delta":0.7,"premium":3.2067635903919083,"strike":20.735777496839443,"iv":0.6104761061946902,"gamma":0.24090581542351464,"theta":-0.01454829329962073,"vega":0.016648672566371682,"rho":-0.012603800172813205,"breakevenPct":1.9081482571486674},{"delta":0.75,"premium":4.102254530130636,"strike":21.57859249894648,"iv":0.7585587020648967,"gamma":0.12796860514117153,"theta":-0.01798276443320691,"vega":0.015616224188790561,"rho":-0.013929872582017418,"breakevenPct":2.2029212713159305},{"delta":0.8,"premium":1.2736842105263282,"strike":19.070175438596504,"iv":0.24641789473684383,"gamma":0.23283859649122762,"theta":-0.004307719298245649,"vega":0.01408175438596491,"rho":-0.012485058083516808,"breakevenPct":0.41135294868396993},{"delta":0.85,"premium":2.708064516129034,"strike":20.483870967741936,"iv":0.4254387096774196,"gamma":0.1182387096774193,"theta":-0.006719354838709683,"vega":0.011748387096774194,"rho":-0.01423348769799963,"breakevenPct":0.5271043558315471},{"delta":0.9,"premium":5.798930481283422,"strike":23.59893048128342,"iv":0.6818689839572193,"gamma":0.056398128342245994,"theta":-0.007694385026737968,"vega":0.008805614973262033,"rho":-0.017329790893899494,"breakevenPct":0.39171796306659357}]},"raw":{"call":[{"delta":0.15,"premium":0.25,"strike":22.49950397664858,"iv":0.7049758938358195,"gamma":0.06690482948181213,"theta":-0.014544807676503313,"vega":0.011677891565156067,"rho":0.0018588655481534778,"breakevenPct":27.30556226440167},{"delta":0.2,"premium":0.25,"strike":20.291999200620843,"iv":0.47941197323834234,"gamma":0.11805935420449673,"theta":-0.012045069352805932,"vega":0.014018283392044997,"rho":0.0025193934938855245,"breakevenPct":14.95242977403941},{"delta":0.25,"premium":0.25,"strike":19.338060099969056,"iv":0.35901583413584204,"gamma":0.1824697732016375,"theta":-0.010319468213744127,"vega":0.015866916535576463,"rho":0.0031683495692196124,"breakevenPct":9.61421432551234},{"delta":0.3,"premium":0.22118289347144932,"strike":18.80788595647633,"iv":0.26653090919967537,"gamma":0.4000251505658957,"theta":-0.008397869935506033,"vega":0.017183285599751612,"rho":0.003707645665083123,"breakevenPct":6.486115556506867},{"delta":0.35,"premium":0.17200885885023498,"strike":18.480059059001565,"iv":0.18479929065212647,"gamma":0.7243069904461732,"theta":-0.006266021743647919,"vega":0.018177091867801202,"rho":0.004170751851986686,"breakevenPct":4.376429310866262},{"delta":0.4,"premium":0.12283482422902056,"strike":18.152232161526804,"iv":0.10306767210457751,"gamma":1.048588830326451,"theta":-0.0041341735517898045,"vega":0.019170898135850795,"rho":0.00463385803889025,"breakevenPct":2.266743065225654},{"delta":0.45,"premium":0.14617693544279148,"strike":17.945674193596716,"iv":0.0690900431357666,"gamma":1.1460346484196124,"theta":-0.0031635409484291,"vega":0.018989585382014146,"rho":0.005237620357000698,"breakevenPct":1.2414724624482802},{"delta":0.5,"premium":0.23238704532666196,"strike":17.844250534909808,"iv":0.07651281843223093,"gamma":1.046824583166544,"theta":-0.0031996262177953483,"vega":0.017789501149708897,"rho":0.005963324752531783,"breakevenPct":1.156337886046287},{"delta":0.55,"premium":0.31859715521053256,"strike":17.742826876222903,"iv":0.08393559372869526,"gamma":0.9476145179134751,"theta":-0.0032357114871615967,"vega":0.016589416917403645,"rho":0.006689029148062869,"breakevenPct":1.0712033096442937},{"delta":0.6,"premium":0.4048072650944029,"strike":17.641403217535995,"iv":0.09135836902515959,"gamma":0.8484044526604064,"theta":-0.003271796756527845,"vega":0.015389332685098399,"rho":0.0074147335435939534,"breakevenPct":0.9860687332423006},{"delta":0.65,"premium":0.49101737497827347,"strike":17.53997955884909,"iv":0.09878114432162391,"gamma":0.7491943874073377,"theta":-0.0033078820258940936,"vega":0.014189248452793148,"rho":0.008140437939125039,"breakevenPct":0.9009341568403073},{"delta":0.7,"premium":0.5772274848621438,"strike":17.438555900162182,"iv":0.10620391961808823,"gamma":0.6499843221542692,"theta":-0.003343967295260342,"vega":0.0129891642204879,"rho":0.008866142334656123,"breakevenPct":0.8157995804383142},{"delta":0.75,"premium":0.6634375947460144,"strike":17.337132241475278,"iv":0.11362669491455257,"gamma":0.5507742569012003,"theta":-0.0033800525646265904,"vega":0.01178907998818265,"rho":0.00959184673018721,"breakevenPct":0.730665004036321},{"delta":0.8,"premium":0.749647704629885,"strike":17.23570858278837,"iv":0.1210494702110169,"gamma":0.45156419164813155,"theta":-0.003416137833992839,"vega":0.0105889957558774,"rho":0.010317551125718295,"breakevenPct":0.6455304276343278},{"delta":0.85,"premium":0.8358578145137554,"strike":17.134284924101465,"iv":0.12847224550748124,"gamma":0.3523541263950629,"theta":-0.0034522231033590873,"vega":0.00938891152357215,"rho":0.011043255521249379,"breakevenPct":0.5603958512323346},{"delta":0.9,"premium":0.922067924397626,"strike":17.032861265414557,"iv":0.13589502080394555,"gamma":0.2531440611419943,"theta":-0.0034883083727253357,"vega":0.0081888272912669,"rho":0.011768959916780465,"breakevenPct":0.4752612748303413}],"put":[{"delta":0.1,"premium":0.25,"strike":13.219599221025192,"iv":0.9444187482797269,"gamma":0.03743494207169523,"theta":-0.014135464806560397,"vega":0.008791836369236498,"rho":-0.0016410056872702662,"breakevenPct":27.422500162142185},{"delta":0.15,"premium":0.25,"strike":15.24855423550914,"iv":0.6024583277964086,"gamma":0.07901788562888691,"theta":-0.01175474034301113,"vega":0.011660176184063531,"rho":-0.00238401916725359,"breakevenPct":16.06852694175076},{"delta":0.2,"premium":0.25,"strike":16.265245377015923,"iv":0.43447130824356406,"gamma":0.134985514811909,"theta":-0.009897267723794836,"vega":0.013941228627069728,"rho":-0.0031402161727864153,"breakevenPct":10.379152898623829},{"delta":0.25,"premium":0.25,"strike":16.92634740591693,"iv":0.3229363895785127,"gamma":0.1993129481342799,"theta":-0.00829353577170321,"vega":0.015901713709906902,"rho":-0.00390403638660915,"breakevenPct":6.679645182333922},{"delta":0.3,"premium":0.25787396388728134,"strike":17.157479277745626,"iv":0.282052270530018,"gamma":0.26963199562031337,"theta":-0.007372372218559024,"vega":0.016731128309064664,"rho":-0.00466790561358799,"breakevenPct":5.4303004260864896},{"delta":0.35,"premium":0.2667351410250009,"strike":17.334702820500016,"iv":0.25002613032597554,"gamma":0.3407022531675761,"theta":-0.00653678698116756,"vega":0.017418732787595446,"rho":-0.005431780985684823,"breakevenPct":4.488149527280272},{"delta":0.4,"premium":0.27559631816272046,"strike":17.511926363254407,"iv":0.217999990121933,"gamma":0.4117725107148388,"theta":-0.005701201743776094,"vega":0.01810633726612623,"rho":-0.006195656357781656,"breakevenPct":3.545998628474054},{"delta":0.45,"premium":0.28445749530043996,"strike":17.689149906008797,"iv":0.1859738499178905,"gamma":0.4828427682621015,"theta":-0.004865616506384628,"vega":0.01879394174465701,"rho":-0.006959531729878489,"breakevenPct":2.603847729667837},{"delta":0.5,"premium":0.2933186724381595,"strike":17.86637344876319,"iv":0.15394770971384802,"gamma":0.5539130258093641,"theta":-0.0040300312689931644,"vega":0.01948154622318779,"rho":-0.00772340710197532,"breakevenPct":1.6616968308616205},{"delta":0.55,"premium":0.5202907711757285,"strike":18.207332490518333,"iv":0.16622831858407106,"gamma":0.5797174462705434,"theta":-0.004244879898862205,"vega":0.01974601769911504,"rho":-0.00862558294520057,"breakevenPct":1.0238292146468801},{"delta":0.6,"premium":1.4157817109144546,"strike":19.05014749262537,"iv":0.3143109144542773,"gamma":0.4667802359882006,"theta":-0.007679351032448378,"vega":0.018713569321533924,"rho":-0.00995165535440478,"breakevenPct":1.3186022288141424},{"delta":0.65,"premium":2.3112726506531827,"strike":19.89296249473241,"iv":0.46239351032448384,"gamma":0.3538430257058575,"theta":-0.011113822166034557,"vega":0.017681120943952803,"rho":-0.011277727763608993,"breakevenPct":1.6133752429814052},{"delta":0.7,"premium":3.2067635903919083,"strike":20.735777496839443,"iv":0.6104761061946902,"gamma":0.24090581542351464,"theta":-0.01454829329962073,"vega":0.016648672566371682,"rho":-0.012603800172813205,"breakevenPct":1.9081482571486674},{"delta":0.75,"premium":4.102254530130636,"strike":21.57859249894648,"iv":0.7585587020648967,"gamma":0.12796860514117153,"theta":-0.01798276443320691,"vega":0.015616224188790561,"rho":-0.013929872582017418,"breakevenPct":2.2029212713159305},{"delta":0.8,"premium":1.2736842105263282,"strike":19.070175438596504,"iv":0.24641789473684383,"gamma":0.23283859649122762,"theta":-0.004307719298245649,"vega":0.01408175438596491,"rho":-0.012485058083516808,"breakevenPct":0.41135294868396993},{"delta":0.85,"premium":2.708064516129034,"strike":20.483870967741936,"iv":0.4254387096774196,"gamma":0.1182387096774193,"theta":-0.006719354838709683,"vega":0.011748387096774194,"rho":-0.01423348769799963,"breakevenPct":0.5271043558315471},{"delta":0.9,"premium":5.798930481283422,"strike":23.59893048128342,"iv":0.6818689839572193,"gamma":0.056398128342245994,"theta":-0.007694385026737968,"vega":0.008805614973262033,"rho":-0.017329790893899494,"breakevenPct":0.39171796306659357}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}