{"symbol":"YBTC","url":"https://intraalpha.com/companies/YBTC","capturedAt":"2026-10-23T18:15:35.833Z","state":"ready","quote":{"symbol":"YBTC","last_price":18.4501,"prev_close":18.4361,"regular_close":18.4501,"change":0.014,"change_pct":0.0759,"regular_change":0.014,"regular_change_pct":0.0759,"extended_change":0,"extended_change_pct":0,"bid":18.46,"ask":18.48,"bid_size":600,"ask_size":400,"volume":20979,"vwap":18.479234,"open":18.46,"high":18.57,"low":18.365,"close":18.4501,"trade_count":479,"last_trade_at":"2026-10-23T18:08:11.564253111Z","last_quote_at":"2026-10-23T18:15:30.006300502Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:28.131378543-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":143900000,"net_expense_ratio":0.0095,"portfolio_turnover":null,"dividend_yield":0.0264,"inception_date":"2024-01-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:35.135202+00:00"},"optionObservedAt":"2026-10-23T18:12:51.542Z","bars":[{"c":18.6,"h":18.68,"l":18.6,"n":34,"o":18.68,"t":"2026-10-16T13:30:00Z","v":1950,"vw":18.627744},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-16T13:50:00Z","v":966,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-16T13:55:00Z","v":217,"vw":18.65},{"c":18.68,"h":18.68,"l":18.64,"n":9,"o":18.64,"t":"2026-10-16T14:00:00Z","v":3006,"vw":18.666667},{"c":18.71,"h":18.71,"l":18.6978,"n":6,"o":18.7,"t":"2026-10-16T14:15:00Z","v":580,"vw":18.70197},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-16T14:20:00Z","v":400,"vw":18.75},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-16T14:30:00Z","v":1505,"vw":18.76},{"c":18.5944,"h":18.5944,"l":18.585,"n":5,"o":18.585,"t":"2026-10-16T15:10:00Z","v":347,"vw":18.587733},{"c":18.55,"h":18.56,"l":18.55,"n":6,"o":18.56,"t":"2026-10-16T15:25:00Z","v":1001,"vw":18.556316},{"c":18.5999,"h":18.5999,"l":18.5999,"n":1,"o":18.5999,"t":"2026-10-16T15:40:00Z","v":100,"vw":18.5999},{"c":18.5,"h":18.5,"l":18.5,"n":13,"o":18.5,"t":"2026-10-16T16:00:00Z","v":737,"vw":18.5},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-16T16:30:00Z","v":150,"vw":18.6},{"c":18.55,"h":18.56,"l":18.55,"n":2,"o":18.56,"t":"2026-10-16T16:40:00Z","v":585,"vw":18.556838},{"c":18.55,"h":18.57,"l":18.55,"n":14,"o":18.57,"t":"2026-10-16T16:45:00Z","v":1960,"vw":18.552547},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-16T17:10:00Z","v":2977,"vw":18.45},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T17:15:00Z","v":101,"vw":18.42},{"c":18.3952,"h":18.3952,"l":18.3952,"n":1,"o":18.3952,"t":"2026-10-16T17:25:00Z","v":200,"vw":18.3952},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-10-16T17:30:00Z","v":200,"vw":18.43},{"c":18.54,"h":18.55,"l":18.54,"n":7,"o":18.55,"t":"2026-10-16T17:40:00Z","v":1139,"vw":18.544413},{"c":18.56,"h":18.56,"l":18.54,"n":18,"o":18.54,"t":"2026-10-16T17:45:00Z","v":590,"vw":18.545245},{"c":18.4603,"h":18.4603,"l":18.46,"n":4,"o":18.46,"t":"2026-10-16T18:00:00Z","v":702,"vw":18.460257},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-16T18:10:00Z","v":900,"vw":18.49},{"c":18.515,"h":18.515,"l":18.515,"n":2,"o":18.515,"t":"2026-10-16T18:15:00Z","v":126,"vw":18.515},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-16T18:20:00Z","v":101,"vw":18.49},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-16T18:30:00Z","v":501,"vw":18.51},{"c":18.45,"h":18.45,"l":18.45,"n":6,"o":18.45,"t":"2026-10-16T18:40:00Z","v":255,"vw":18.45},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-16T18:45:00Z","v":100,"vw":18.43},{"c":18.43,"h":18.4401,"l":18.43,"n":4,"o":18.44,"t":"2026-10-16T19:05:00Z","v":8218,"vw":18.439785},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-16T19:10:00Z","v":102,"vw":18.47},{"c":18.5,"h":18.52,"l":18.5,"n":11,"o":18.515,"t":"2026-10-16T19:15:00Z","v":1723,"vw":18.506091},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-16T19:25:00Z","v":500,"vw":18.56},{"c":18.51,"h":18.51,"l":18.51,"n":8,"o":18.51,"t":"2026-10-16T19:35:00Z","v":475,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T19:40:00Z","v":105,"vw":18.51},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-16T19:45:00Z","v":100,"vw":18.53},{"c":18.55,"h":18.55,"l":18.54,"n":3,"o":18.54,"t":"2026-10-16T19:50:00Z","v":810,"vw":18.542583},{"c":18.55,"h":18.56,"l":18.55,"n":13,"o":18.555,"t":"2026-10-16T19:55:00Z","v":1723,"vw":18.558268},{"c":18.7984,"h":18.7984,"l":18.7984,"n":1,"o":18.7984,"t":"2026-10-19T11:15:00Z","v":100,"vw":18.7984},{"c":18.7575,"h":18.7575,"l":18.72,"n":38,"o":18.75,"t":"2026-10-19T13:30:00Z","v":2375,"vw":18.746991},{"c":18.7001,"h":18.7001,"l":18.69,"n":19,"o":18.7,"t":"2026-10-19T13:40:00Z","v":785,"vw":18.694988},{"c":18.69,"h":18.69,"l":18.69,"n":4,"o":18.69,"t":"2026-10-19T13:50:00Z","v":167,"vw":18.69},{"c":18.66,"h":18.6801,"l":18.66,"n":26,"o":18.6801,"t":"2026-10-19T13:55:00Z","v":662,"vw":18.676936},{"c":18.6001,"h":18.6001,"l":18.6001,"n":1,"o":18.6001,"t":"2026-10-19T14:00:00Z","v":1915,"vw":18.6001},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T14:05:00Z","v":2117,"vw":18.6},{"c":18.645,"h":18.645,"l":18.645,"n":2,"o":18.645,"t":"2026-10-19T14:25:00Z","v":156,"vw":18.645},{"c":18.66,"h":18.66,"l":18.64,"n":5,"o":18.64,"t":"2026-10-19T14:45:00Z","v":491,"vw":18.645435},{"c":18.6801,"h":18.695,"l":18.68,"n":5,"o":18.695,"t":"2026-10-19T15:00:00Z","v":468,"vw":18.685108},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-19T15:10:00Z","v":384,"vw":18.7},{"c":18.71,"h":18.72,"l":18.6806,"n":24,"o":18.69,"t":"2026-10-19T15:20:00Z","v":2063,"vw":18.711076},{"c":18.6601,"h":18.67,"l":18.6601,"n":6,"o":18.67,"t":"2026-10-19T15:30:00Z","v":357,"vw":18.665889},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-19T15:45:00Z","v":101,"vw":18.67},{"c":18.645,"h":18.645,"l":18.645,"n":1,"o":18.645,"t":"2026-10-19T15:50:00Z","v":300,"vw":18.645},{"c":18.6301,"h":18.6301,"l":18.6301,"n":4,"o":18.6301,"t":"2026-10-19T15:55:00Z","v":1003,"vw":18.6301},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T16:05:00Z","v":201,"vw":18.63},{"c":18.67,"h":18.67,"l":18.64,"n":15,"o":18.64,"t":"2026-10-19T16:10:00Z","v":1730,"vw":18.655935},{"c":18.6301,"h":18.65,"l":18.6301,"n":6,"o":18.65,"t":"2026-10-19T16:15:00Z","v":2723,"vw":18.630837},{"c":18.645,"h":18.645,"l":18.645,"n":1,"o":18.645,"t":"2026-10-19T16:35:00Z","v":100,"vw":18.645},{"c":18.65,"h":18.65,"l":18.65,"n":6,"o":18.65,"t":"2026-10-19T16:55:00Z","v":1420,"vw":18.65},{"c":18.6392,"h":18.6392,"l":18.63,"n":8,"o":18.63,"t":"2026-10-19T17:10:00Z","v":1001,"vw":18.63368},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T17:15:00Z","v":117,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-19T17:30:00Z","v":539,"vw":18.62},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-19T17:45:00Z","v":500,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-19T18:55:00Z","v":207,"vw":18.63},{"c":18.61,"h":18.61,"l":18.605,"n":3,"o":18.605,"t":"2026-10-19T19:15:00Z","v":201,"vw":18.6075},{"c":18.6301,"h":18.6301,"l":18.63,"n":4,"o":18.63,"t":"2026-10-19T19:20:00Z","v":230,"vw":18.63005},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-19T19:35:00Z","v":550,"vw":18.64},{"c":18.6436,"h":18.6436,"l":18.6436,"n":4,"o":18.6436,"t":"2026-10-19T19:50:00Z","v":181,"vw":18.6436},{"c":18.61,"h":18.64,"l":18.61,"n":11,"o":18.64,"t":"2026-10-19T19:55:00Z","v":1333,"vw":18.635061},{"c":18.9778,"h":18.9778,"l":18.9778,"n":1,"o":18.9778,"t":"2026-10-19T21:55:00Z","v":100,"vw":18.9778},{"c":18.52,"h":18.55,"l":18.52,"n":20,"o":18.55,"t":"2026-10-20T13:30:00Z","v":1480,"vw":18.524377},{"c":18.58,"h":18.6,"l":18.56,"n":16,"o":18.56,"t":"2026-10-20T13:35:00Z","v":2300,"vw":18.587052},{"c":18.635,"h":18.635,"l":18.635,"n":2,"o":18.635,"t":"2026-10-20T13:45:00Z","v":274,"vw":18.635},{"c":18.6475,"h":18.6475,"l":18.6475,"n":3,"o":18.6475,"t":"2026-10-20T13:50:00Z","v":546,"vw":18.6475},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-20T13:55:00Z","v":101,"vw":18.66},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-20T14:00:00Z","v":1002,"vw":18.75},{"c":18.8,"h":18.81,"l":18.74,"n":12,"o":18.74,"t":"2026-10-20T14:05:00Z","v":4481,"vw":18.773322},{"c":18.83,"h":18.83,"l":18.83,"n":5,"o":18.83,"t":"2026-10-20T14:10:00Z","v":1049,"vw":18.83},{"c":18.82,"h":18.8399,"l":18.82,"n":6,"o":18.8399,"t":"2026-10-20T14:20:00Z","v":2735,"vw":18.835478},{"c":18.9,"h":18.9,"l":18.875,"n":4,"o":18.875,"t":"2026-10-20T14:55:00Z","v":1901,"vw":18.877632},{"c":18.7309,"h":18.7309,"l":18.7309,"n":5,"o":18.7309,"t":"2026-10-20T15:35:00Z","v":570,"vw":18.7309},{"c":18.72,"h":18.73,"l":18.72,"n":4,"o":18.73,"t":"2026-10-20T15:45:00Z","v":660,"vw":18.728013},{"c":18.77,"h":18.78,"l":18.77,"n":2,"o":18.78,"t":"2026-10-20T16:00:00Z","v":400,"vw":18.775},{"c":18.7599,"h":18.7599,"l":18.7599,"n":4,"o":18.7599,"t":"2026-10-20T16:05:00Z","v":631,"vw":18.7599},{"c":18.77,"h":18.77,"l":18.77,"n":7,"o":18.77,"t":"2026-10-20T16:10:00Z","v":9847,"vw":18.77},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-20T16:20:00Z","v":500,"vw":18.72},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-20T16:30:00Z","v":1040,"vw":18.77},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-20T16:55:00Z","v":500,"vw":18.8},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T17:10:00Z","v":250,"vw":18.78},{"c":18.805,"h":18.805,"l":18.805,"n":3,"o":18.805,"t":"2026-10-20T17:20:00Z","v":406,"vw":18.805},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T17:30:00Z","v":125,"vw":18.78},{"c":18.825,"h":18.825,"l":18.825,"n":7,"o":18.825,"t":"2026-10-20T17:50:00Z","v":694,"vw":18.825},{"c":18.79,"h":18.81,"l":18.79,"n":5,"o":18.81,"t":"2026-10-20T17:55:00Z","v":620,"vw":18.806041},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-20T18:10:00Z","v":1001,"vw":18.8},{"c":18.7825,"h":18.7825,"l":18.7825,"n":1,"o":18.7825,"t":"2026-10-20T18:20:00Z","v":900,"vw":18.7825},{"c":18.76,"h":18.76,"l":18.75,"n":10,"o":18.75,"t":"2026-10-20T18:25:00Z","v":356,"vw":18.756667},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-20T18:50:00Z","v":1002,"vw":18.76},{"c":18.765,"h":18.765,"l":18.765,"n":1,"o":18.765,"t":"2026-10-20T19:00:00Z","v":300,"vw":18.765},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-20T19:05:00Z","v":215,"vw":18.76},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-20T19:15:00Z","v":106,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T19:30:00Z","v":160,"vw":18.75},{"c":18.7302,"h":18.7302,"l":18.7302,"n":2,"o":18.7302,"t":"2026-10-20T19:35:00Z","v":136,"vw":18.7302},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-20T19:45:00Z","v":338,"vw":18.78},{"c":18.7967,"h":18.7967,"l":18.7967,"n":1,"o":18.7967,"t":"2026-10-20T19:50:00Z","v":100,"vw":18.7967},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-20T19:55:00Z","v":200,"vw":18.76},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-20T22:35:00Z","v":9894,"vw":18.83},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-20T23:10:00Z","v":160,"vw":18.99},{"c":18.81,"h":18.82,"l":18.81,"n":14,"o":18.82,"t":"2026-10-21T13:30:00Z","v":227,"vw":18.815142},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-21T13:45:00Z","v":101,"vw":18.85},{"c":18.87,"h":18.87,"l":18.8518,"n":3,"o":18.8518,"t":"2026-10-21T13:55:00Z","v":532,"vw":18.86636},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T14:00:00Z","v":508,"vw":18.83},{"c":18.8812,"h":18.89,"l":18.8606,"n":11,"o":18.8606,"t":"2026-10-21T14:30:00Z","v":1226,"vw":18.875145},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-21T14:35:00Z","v":234,"vw":18.89},{"c":18.965,"h":18.965,"l":18.965,"n":4,"o":18.965,"t":"2026-10-21T15:05:00Z","v":986,"vw":18.965},{"c":18.9599,"h":18.9599,"l":18.9599,"n":2,"o":18.9599,"t":"2026-10-21T15:30:00Z","v":501,"vw":18.9599},{"c":18.95,"h":18.96,"l":18.95,"n":8,"o":18.96,"t":"2026-10-21T15:35:00Z","v":554,"vw":18.953105},{"c":18.9201,"h":18.9201,"l":18.9201,"n":6,"o":18.9201,"t":"2026-10-21T15:45:00Z","v":1301,"vw":18.9201},{"c":18.9401,"h":18.97,"l":18.94,"n":9,"o":18.97,"t":"2026-10-21T15:55:00Z","v":572,"vw":18.954219},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-21T16:10:00Z","v":125,"vw":18.95},{"c":18.96,"h":18.96,"l":18.95,"n":2,"o":18.95,"t":"2026-10-21T16:15:00Z","v":200,"vw":18.955},{"c":18.975,"h":18.9931,"l":18.975,"n":8,"o":18.9931,"t":"2026-10-21T16:20:00Z","v":1604,"vw":18.987563},{"c":18.97,"h":18.97,"l":18.97,"n":5,"o":18.97,"t":"2026-10-21T16:35:00Z","v":349,"vw":18.97},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-21T16:40:00Z","v":168,"vw":18.97},{"c":18.9625,"h":18.9625,"l":18.9625,"n":3,"o":18.9625,"t":"2026-10-21T16:45:00Z","v":1014,"vw":18.9625},{"c":18.9599,"h":18.9599,"l":18.9599,"n":2,"o":18.9599,"t":"2026-10-21T17:05:00Z","v":305,"vw":18.9599},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-21T17:15:00Z","v":218,"vw":18.95},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-21T17:20:00Z","v":194,"vw":18.95},{"c":18.9567,"h":18.96,"l":18.9567,"n":5,"o":18.96,"t":"2026-10-21T17:30:00Z","v":502,"vw":18.95835},{"c":18.975,"h":18.975,"l":18.975,"n":1,"o":18.975,"t":"2026-10-21T17:40:00Z","v":100,"vw":18.975},{"c":18.9781,"h":18.98,"l":18.9781,"n":5,"o":18.98,"t":"2026-10-21T17:55:00Z","v":477,"vw":18.979186},{"c":18.98,"h":18.98,"l":18.98,"n":5,"o":18.98,"t":"2026-10-21T18:35:00Z","v":130,"vw":18.98},{"c":18.9734,"h":18.9734,"l":18.9734,"n":1,"o":18.9734,"t":"2026-10-21T18:40:00Z","v":100,"vw":18.9734},{"c":18.98,"h":18.98,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T19:35:00Z","v":11084,"vw":18.974125},{"c":18.9601,"h":18.9601,"l":18.9601,"n":1,"o":18.9601,"t":"2026-10-21T19:50:00Z","v":150,"vw":18.9601},{"c":18.96,"h":18.97,"l":18.96,"n":5,"o":18.97,"t":"2026-10-21T19:55:00Z","v":1943,"vw":18.969235},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-22T08:00:00Z","v":165,"vw":18.63},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-22T12:00:00Z","v":103,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-10-22T12:05:00Z","v":500,"vw":18.51},{"c":18.88,"h":18.88,"l":18.87,"n":5,"o":18.87,"t":"2026-10-22T12:10:00Z","v":550,"vw":18.878155},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-22T12:35:00Z","v":200,"vw":18.51},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-22T12:50:00Z","v":200,"vw":18.51},{"c":18.56,"h":18.56,"l":18.51,"n":10,"o":18.51,"t":"2026-10-22T12:55:00Z","v":851,"vw":18.55375},{"c":18.56,"h":18.56,"l":18.56,"n":9,"o":18.56,"t":"2026-10-22T13:00:00Z","v":1188,"vw":18.56},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-22T13:05:00Z","v":200,"vw":18.56},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-22T13:25:00Z","v":1100,"vw":18.66},{"c":18.54,"h":18.54,"l":18.5,"n":42,"o":18.52,"t":"2026-10-22T13:30:00Z","v":3096,"vw":18.523719},{"c":18.4999,"h":18.54,"l":18.4999,"n":16,"o":18.54,"t":"2026-10-22T13:35:00Z","v":750,"vw":18.509975},{"c":18.47,"h":18.47,"l":18.47,"n":13,"o":18.47,"t":"2026-10-22T13:40:00Z","v":2422,"vw":18.47},{"c":18.46,"h":18.47,"l":18.46,"n":5,"o":18.47,"t":"2026-10-22T13:45:00Z","v":743,"vw":18.467449},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-22T13:50:00Z","v":165,"vw":18.41},{"c":18.5099,"h":18.51,"l":18.5099,"n":2,"o":18.51,"t":"2026-10-22T13:55:00Z","v":1190,"vw":18.509908},{"c":18.51,"h":18.52,"l":18.5,"n":15,"o":18.5,"t":"2026-10-22T14:00:00Z","v":5964,"vw":18.500519},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-10-22T14:05:00Z","v":132,"vw":18.46},{"c":18.485,"h":18.485,"l":18.485,"n":2,"o":18.485,"t":"2026-10-22T14:10:00Z","v":696,"vw":18.485},{"c":18.45,"h":18.465,"l":18.45,"n":11,"o":18.465,"t":"2026-10-22T14:15:00Z","v":316,"vw":18.456977},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-22T14:20:00Z","v":358,"vw":18.49},{"c":18.475,"h":18.49,"l":18.475,"n":7,"o":18.49,"t":"2026-10-22T14:25:00Z","v":647,"vw":18.47734},{"c":18.5,"h":18.51,"l":18.5,"n":3,"o":18.51,"t":"2026-10-22T14:30:00Z","v":309,"vw":18.503247},{"c":18.49,"h":18.49,"l":18.47,"n":4,"o":18.47,"t":"2026-10-22T14:35:00Z","v":264,"vw":18.478359},{"c":18.52,"h":18.52,"l":18.5001,"n":6,"o":18.5001,"t":"2026-10-22T14:40:00Z","v":2921,"vw":18.500782},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-22T14:45:00Z","v":208,"vw":18.51},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-22T14:50:00Z","v":200,"vw":18.53},{"c":18.51,"h":18.51,"l":18.51,"n":4,"o":18.51,"t":"2026-10-22T14:55:00Z","v":277,"vw":18.51},{"c":18.4646,"h":18.474,"l":18.4646,"n":6,"o":18.474,"t":"2026-10-22T15:05:00Z","v":410,"vw":18.468337},{"c":18.41,"h":18.43,"l":18.41,"n":17,"o":18.43,"t":"2026-10-22T15:10:00Z","v":2909,"vw":18.41071},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-22T15:25:00Z","v":102,"vw":18.51},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-22T15:30:00Z","v":257,"vw":18.45},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-22T15:40:00Z","v":102,"vw":18.47},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-22T15:45:00Z","v":102,"vw":18.45},{"c":18.49,"h":18.49,"l":18.49,"n":4,"o":18.49,"t":"2026-10-22T15:55:00Z","v":109,"vw":18.49},{"c":18.4899,"h":18.4899,"l":18.4899,"n":2,"o":18.4899,"t":"2026-10-22T16:00:00Z","v":125,"vw":18.4899},{"c":18.48,"h":18.4899,"l":18.48,"n":5,"o":18.4899,"t":"2026-10-22T16:10:00Z","v":1499,"vw":18.488003},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-22T16:20:00Z","v":250,"vw":18.47},{"c":18.4799,"h":18.48,"l":18.4799,"n":2,"o":18.48,"t":"2026-10-22T16:25:00Z","v":480,"vw":18.47995},{"c":18.4399,"h":18.4401,"l":18.4399,"n":8,"o":18.4401,"t":"2026-10-22T16:30:00Z","v":2396,"vw":18.44008},{"c":18.41,"h":18.44,"l":18.41,"n":13,"o":18.44,"t":"2026-10-22T16:40:00Z","v":1334,"vw":18.419826},{"c":18.38,"h":18.39,"l":18.38,"n":11,"o":18.39,"t":"2026-10-22T16:45:00Z","v":391,"vw":18.383509},{"c":18.3499,"h":18.3499,"l":18.3499,"n":8,"o":18.3499,"t":"2026-10-22T16:50:00Z","v":742,"vw":18.3499},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-10-22T16:55:00Z","v":632,"vw":18.37},{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-22T17:05:00Z","v":1302,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T17:40:00Z","v":100,"vw":18.39},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-22T17:55:00Z","v":290,"vw":18.4},{"c":18.34,"h":18.38,"l":18.34,"n":14,"o":18.38,"t":"2026-10-22T18:00:00Z","v":473,"vw":18.360132},{"c":18.36,"h":18.37,"l":18.36,"n":5,"o":18.37,"t":"2026-10-22T18:25:00Z","v":343,"vw":18.366189},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T18:35:00Z","v":102,"vw":18.39},{"c":18.375,"h":18.38,"l":18.375,"n":3,"o":18.38,"t":"2026-10-22T18:40:00Z","v":596,"vw":18.377},{"c":18.42,"h":18.42,"l":18.42,"n":4,"o":18.42,"t":"2026-10-22T19:20:00Z","v":201,"vw":18.42},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-22T19:25:00Z","v":201,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-22T19:30:00Z","v":111,"vw":18.42},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-22T19:40:00Z","v":185,"vw":18.41},{"c":18.44,"h":18.445,"l":18.43,"n":3,"o":18.43,"t":"2026-10-22T19:50:00Z","v":850,"vw":18.441765},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-22T20:05:00Z","v":500,"vw":18.41},{"c":18.505,"h":18.505,"l":18.46,"n":23,"o":18.46,"t":"2026-10-23T13:30:00Z","v":699,"vw":18.467601},{"c":18.4901,"h":18.4901,"l":18.4901,"n":2,"o":18.4901,"t":"2026-10-23T13:35:00Z","v":211,"vw":18.4901},{"c":18.55,"h":18.57,"l":18.55,"n":11,"o":18.57,"t":"2026-10-23T13:40:00Z","v":435,"vw":18.559691},{"c":18.56,"h":18.56,"l":18.55,"n":6,"o":18.55,"t":"2026-10-23T13:45:00Z","v":1210,"vw":18.555},{"c":18.5596,"h":18.5596,"l":18.5596,"n":3,"o":18.5596,"t":"2026-10-23T13:50:00Z","v":102,"vw":18.5596},{"c":18.54,"h":18.54,"l":18.53,"n":7,"o":18.53,"t":"2026-10-23T14:05:00Z","v":271,"vw":18.535906},{"c":18.48,"h":18.55,"l":18.48,"n":9,"o":18.55,"t":"2026-10-23T14:10:00Z","v":1175,"vw":18.542351},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-23T14:20:00Z","v":322,"vw":18.365},{"c":18.47,"h":18.47,"l":18.4695,"n":3,"o":18.4695,"t":"2026-10-23T14:35:00Z","v":201,"vw":18.46975},{"c":18.495,"h":18.495,"l":18.495,"n":2,"o":18.495,"t":"2026-10-23T14:40:00Z","v":101,"vw":18.495},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-23T14:45:00Z","v":111,"vw":18.51},{"c":18.515,"h":18.515,"l":18.515,"n":1,"o":18.515,"t":"2026-10-23T14:50:00Z","v":100,"vw":18.515},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-23T14:55:00Z","v":250,"vw":18.52},{"c":18.432,"h":18.432,"l":18.432,"n":7,"o":18.432,"t":"2026-10-23T15:20:00Z","v":355,"vw":18.432},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-23T15:25:00Z","v":200,"vw":18.45},{"c":18.4435,"h":18.486,"l":18.4435,"n":6,"o":18.486,"t":"2026-10-23T15:35:00Z","v":418,"vw":18.457359},{"c":18.45,"h":18.45,"l":18.449,"n":7,"o":18.449,"t":"2026-10-23T15:40:00Z","v":6253,"vw":18.44904},{"c":18.465,"h":18.47,"l":18.465,"n":8,"o":18.47,"t":"2026-10-23T15:50:00Z","v":673,"vw":18.468283},{"c":18.49,"h":18.49,"l":18.4621,"n":6,"o":18.4621,"t":"2026-10-23T15:55:00Z","v":270,"vw":18.472589},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-23T16:00:00Z","v":104,"vw":18.47},{"c":18.4901,"h":18.4901,"l":18.4901,"n":3,"o":18.4901,"t":"2026-10-23T16:05:00Z","v":376,"vw":18.4901},{"c":18.44,"h":18.46,"l":18.44,"n":7,"o":18.46,"t":"2026-10-23T16:25:00Z","v":744,"vw":18.453417},{"c":18.515,"h":18.515,"l":18.515,"n":2,"o":18.515,"t":"2026-10-23T16:40:00Z","v":152,"vw":18.515},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-23T16:45:00Z","v":358,"vw":18.53},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-23T16:55:00Z","v":371,"vw":18.49},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-23T17:05:00Z","v":125,"vw":18.52},{"c":18.5,"h":18.52,"l":18.5,"n":3,"o":18.52,"t":"2026-10-23T17:10:00Z","v":626,"vw":18.5128},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-23T17:15:00Z","v":160,"vw":18.51},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-23T17:30:00Z","v":301,"vw":18.48},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-23T17:45:00Z","v":513,"vw":18.47},{"c":18.4501,"h":18.4501,"l":18.4501,"n":1,"o":18.4501,"t":"2026-10-23T18:05:00Z","v":258,"vw":18.4501}],"history":[{"c":45,"h":45.57,"l":44.08,"n":870,"o":45.57,"t":"2024-10-21T04:00:00Z","v":35127,"vw":44.575939},{"c":44.49,"h":44.73,"l":44,"n":593,"o":44.55,"t":"2024-10-22T04:00:00Z","v":18417,"vw":44.490617},{"c":44.51,"h":44.53,"l":43.03,"n":689,"o":44.53,"t":"2024-10-23T04:00:00Z","v":29341,"vw":43.809828},{"c":45.88,"h":45.88,"l":44.5,"n":524,"o":44.82,"t":"2024-10-24T04:00:00Z","v":25457,"vw":44.799548},{"c":44.17,"h":45.69,"l":43.6601,"n":1223,"o":45.69,"t":"2024-10-25T04:00:00Z","v":77518,"vw":44.650971},{"c":46.26,"h":46.26,"l":45.05,"n":1029,"o":45.95,"t":"2024-10-28T04:00:00Z","v":53022,"vw":45.63368},{"c":47.73,"h":47.73,"l":46.14,"n":941,"o":47.29,"t":"2024-10-29T04:00:00Z","v":74450,"vw":47.104706},{"c":46.25,"h":46.62,"l":45.7902,"n":696,"o":46.62,"t":"2024-10-30T04:00:00Z","v":52836,"vw":46.033596},{"c":45.54,"h":46.23,"l":44.93,"n":677,"o":46.2,"t":"2024-10-31T04:00:00Z","v":42317,"vw":45.393981},{"c":45.05,"h":45.7486,"l":44.43,"n":685,"o":45.45,"t":"2024-11-01T04:00:00Z","v":40074,"vw":45.060746},{"c":43.9,"h":44.4,"l":43.46,"n":664,"o":44.4,"t":"2024-11-04T05:00:00Z","v":22883,"vw":43.927152},{"c":44.62,"h":45.1501,"l":44.17,"n":376,"o":44.17,"t":"2024-11-05T05:00:00Z","v":17959,"vw":44.878717},{"c":48.34,"h":48.4702,"l":46.05,"n":1289,"o":46.58,"t":"2024-11-06T05:00:00Z","v":77047,"vw":47.513753},{"c":48.97,"h":49,"l":47.7424,"n":595,"o":49,"t":"2024-11-07T05:00:00Z","v":31181,"vw":48.511869},{"c":48.89,"h":49.5,"l":47.76,"n":505,"o":47.76,"t":"2024-11-08T05:00:00Z","v":21458,"vw":48.767388},{"c":50.6943,"h":51.4,"l":50.47,"n":923,"o":51.11,"t":"2024-11-11T05:00:00Z","v":45655,"vw":50.704488},{"c":51.3,"h":51.3,"l":50.0193,"n":662,"o":50.35,"t":"2024-11-12T05:00:00Z","v":46818,"vw":50.696629},{"c":50.87,"h":51.4,"l":50.35,"n":675,"o":51.4,"t":"2024-11-13T05:00:00Z","v":29850,"vw":50.917469},{"c":49.68,"h":50.87,"l":49.68,"n":465,"o":50.02,"t":"2024-11-14T05:00:00Z","v":20985,"vw":50.285333},{"c":51.02,"h":51.255,"l":49.89,"n":475,"o":50,"t":"2024-11-15T05:00:00Z","v":14903,"vw":50.683876},{"c":51.5,"h":53.98,"l":50.7021,"n":622,"o":52.5,"t":"2024-11-18T05:00:00Z","v":31394,"vw":51.530838},{"c":51.66,"h":52.42,"l":50.54,"n":568,"o":50.54,"t":"2024-11-19T05:00:00Z","v":15563,"vw":51.781903},{"c":52.74,"h":53.0512,"l":52.12,"n":632,"o":52.83,"t":"2024-11-20T05:00:00Z","v":33457,"vw":52.4868},{"c":53.78,"h":53.89,"l":52.6621,"n":705,"o":53.89,"t":"2024-11-21T05:00:00Z","v":38939,"vw":53.287445},{"c":54.06,"h":54.06,"l":53.23,"n":588,"o":53.95,"t":"2024-11-22T05:00:00Z","v":21222,"vw":53.843786},{"c":53.62,"h":54.0856,"l":52.66,"n":887,"o":53.82,"t":"2024-11-25T05:00:00Z","v":42005,"vw":53.156432},{"c":52.43,"h":53.5,"l":52,"n":1446,"o":52.89,"t":"2024-11-26T05:00:00Z","v":95058,"vw":52.621154},{"c":51.5,"h":52.24,"l":50.84,"n":768,"o":50.84,"t":"2024-11-27T05:00:00Z","v":69242,"vw":51.265758},{"c":52.02,"h":52.69,"l":51.9,"n":640,"o":52,"t":"2024-11-29T05:00:00Z","v":53314,"vw":52.422546},{"c":51.53,"h":52.5,"l":51.5,"n":806,"o":52.1,"t":"2024-12-02T05:00:00Z","v":43280,"vw":52.035842},{"c":52.1,"h":52.22,"l":51.3069,"n":578,"o":51.53,"t":"2024-12-03T05:00:00Z","v":23758,"vw":51.956141},{"c":53.47,"h":53.47,"l":51.6,"n":726,"o":52.11,"t":"2024-12-04T05:00:00Z","v":43498,"vw":52.324588},{"c":52.92,"h":54.6346,"l":52.8,"n":776,"o":54.38,"t":"2024-12-05T05:00:00Z","v":49731,"vw":53.630662},{"c":54,"h":54,"l":53,"n":678,"o":53.46,"t":"2024-12-06T05:00:00Z","v":27862,"vw":53.500519},{"c":53.16,"h":53.9999,"l":52.75,"n":856,"o":53.41,"t":"2024-12-09T05:00:00Z","v":34320,"vw":53.253586},{"c":53.1,"h":53.55,"l":52.0056,"n":542,"o":53.55,"t":"2024-12-10T05:00:00Z","v":18249,"vw":52.654501},{"c":54.56,"h":54.56,"l":53.44,"n":579,"o":53.81,"t":"2024-12-11T05:00:00Z","v":24409,"vw":54.075764},{"c":54.57,"h":54.82,"l":54.0897,"n":580,"o":54.46,"t":"2024-12-12T05:00:00Z","v":25390,"vw":54.504809},{"c":55.35,"h":55.3733,"l":54.42,"n":1262,"o":54.5,"t":"2024-12-13T05:00:00Z","v":64224,"vw":54.842722},{"c":57.69,"h":58.31,"l":55.8,"n":2477,"o":56,"t":"2024-12-16T05:00:00Z","v":110754,"vw":57.11503},{"c":56.85,"h":57.25,"l":56.3315,"n":1714,"o":57.25,"t":"2024-12-17T05:00:00Z","v":74371,"vw":56.755032},{"c":55.2,"h":56.57,"l":53.85,"n":1991,"o":56.24,"t":"2024-12-18T05:00:00Z","v":81130,"vw":55.539057},{"c":52.85,"h":55.25,"l":51.65,"n":2085,"o":55.22,"t":"2024-12-19T05:00:00Z","v":66853,"vw":53.1421},{"c":52,"h":53.0464,"l":50.99,"n":1704,"o":51.19,"t":"2024-12-20T05:00:00Z","v":53000,"vw":52.111291},{"c":50.67,"h":52.86,"l":50.285,"n":2776,"o":52.86,"t":"2024-12-23T05:00:00Z","v":102858,"vw":50.942797},{"c":53.76,"h":53.76,"l":52,"n":1193,"o":52,"t":"2024-12-24T05:00:00Z","v":43882,"vw":53.13898},{"c":53.05,"h":53.74,"l":51.73,"n":2294,"o":52.72,"t":"2024-12-26T05:00:00Z","v":82188,"vw":52.202245},{"c":51.995,"h":52.52,"l":50.76,"n":2430,"o":52.52,"t":"2024-12-27T05:00:00Z","v":80857,"vw":51.545108},{"c":50.67,"h":50.67,"l":48.2336,"n":3474,"o":49.35,"t":"2024-12-30T05:00:00Z","v":109347,"vw":49.031892},{"c":49.74,"h":50.95,"l":49.28,"n":3994,"o":50.85,"t":"2024-12-31T05:00:00Z","v":172251,"vw":50.025257},{"c":50.44,"h":50.74,"l":49.7501,"n":2774,"o":50,"t":"2025-01-02T05:00:00Z","v":121239,"vw":50.167645},{"c":51.32,"h":51.32,"l":50.355,"n":2839,"o":50.4,"t":"2025-01-03T05:00:00Z","v":162577,"vw":50.829995},{"c":52.7,"h":52.84,"l":51.45,"n":2999,"o":51.61,"t":"2025-01-06T05:00:00Z","v":144088,"vw":52.416346},{"c":50.82,"h":52.4,"l":50.0761,"n":4309,"o":52.39,"t":"2025-01-07T05:00:00Z","v":172161,"vw":51.143689},{"c":48.94,"h":49.49,"l":47.78,"n":3855,"o":49.39,"t":"2025-01-08T05:00:00Z","v":136818,"vw":48.755615},{"c":49.04,"h":49.5,"l":47.73,"n":3423,"o":49.27,"t":"2025-01-10T05:00:00Z","v":110979,"vw":48.661031},{"c":48.4,"h":48.67,"l":46.26,"n":3823,"o":47.55,"t":"2025-01-13T05:00:00Z","v":149511,"vw":47.63426},{"c":49.95,"h":50.43,"l":49.32,"n":1983,"o":49.98,"t":"2025-01-14T05:00:00Z","v":76532,"vw":49.801718},{"c":51.15,"h":51.4326,"l":50.5601,"n":2038,"o":50.95,"t":"2025-01-15T05:00:00Z","v":95234,"vw":51.01303},{"c":51.25,"h":51.25,"l":50.0001,"n":1780,"o":50.91,"t":"2025-01-16T05:00:00Z","v":73958,"vw":50.767917},{"c":51.65,"h":51.87,"l":51.5001,"n":2711,"o":51.81,"t":"2025-01-17T05:00:00Z","v":123195,"vw":51.70475},{"c":52.95,"h":52.98,"l":51.06,"n":3402,"o":52.37,"t":"2025-01-21T05:00:00Z","v":183145,"vw":52.27347},{"c":52.08,"h":52.3425,"l":51.53,"n":2912,"o":52.17,"t":"2025-01-22T05:00:00Z","v":110238,"vw":51.967386},{"c":51.13,"h":52.41,"l":50.75,"n":2311,"o":50.9,"t":"2025-01-23T05:00:00Z","v":87067,"vw":51.735184},{"c":52.44,"h":53.075,"l":51.667,"n":2155,"o":52.3,"t":"2025-01-24T05:00:00Z","v":99722,"vw":52.493246},{"c":50.77,"h":51,"l":49.57,"n":4590,"o":50.76,"t":"2025-01-27T05:00:00Z","v":212553,"vw":50.226195},{"c":51.36,"h":51.735,"l":50.75,"n":2107,"o":51.12,"t":"2025-01-28T05:00:00Z","v":88679,"vw":51.268515},{"c":52.35,"h":52.44,"l":50.855,"n":3478,"o":51.3,"t":"2025-01-29T05:00:00Z","v":245761,"vw":51.275628},{"c":52.1,"h":52.43,"l":51.63,"n":2564,"o":51.69,"t":"2025-01-30T05:00:00Z","v":112332,"vw":51.984073},{"c":50.2,"h":52.21,"l":50.0101,"n":5492,"o":51.73,"t":"2025-01-31T05:00:00Z","v":241456,"vw":51.163173},{"c":50.36,"h":50.36,"l":47.4394,"n":5980,"o":47.73,"t":"2025-02-03T05:00:00Z","v":341922,"vw":48.902541},{"c":49.07,"h":49.7999,"l":48.5001,"n":5094,"o":49.41,"t":"2025-02-04T05:00:00Z","v":254019,"vw":49.144922},{"c":48.96,"h":49.36,"l":47.75,"n":5088,"o":49.215,"t":"2025-02-05T05:00:00Z","v":246855,"vw":48.508613},{"c":47.45,"h":48.8725,"l":46.7,"n":5006,"o":48.57,"t":"2025-02-06T05:00:00Z","v":185162,"vw":47.534848},{"c":47.34,"h":48.97,"l":46.75,"n":4357,"o":48.95,"t":"2025-02-07T05:00:00Z","v":167386,"vw":47.923547},{"c":47.6,"h":48.34,"l":47.4,"n":4048,"o":48.34,"t":"2025-02-10T05:00:00Z","v":193790,"vw":47.657223},{"c":46.69,"h":47.8,"l":46.42,"n":4079,"o":47.62,"t":"2025-02-11T05:00:00Z","v":132366,"vw":47.105247},{"c":47.96,"h":47.96,"l":46.18,"n":2753,"o":46.4,"t":"2025-02-12T05:00:00Z","v":115651,"vw":46.964185},{"c":46.85,"h":47.18,"l":46.41,"n":3189,"o":46.94,"t":"2025-02-13T05:00:00Z","v":124648,"vw":46.740265},{"c":47.76,"h":48.2429,"l":46.9001,"n":2491,"o":47.24,"t":"2025-02-14T05:00:00Z","v":109564,"vw":47.559639},{"c":46.14,"h":47.67,"l":45.55,"n":6416,"o":47.6,"t":"2025-02-18T05:00:00Z","v":237888,"vw":46.524725},{"c":47.1,"h":47.6177,"l":46.63,"n":2686,"o":46.88,"t":"2025-02-19T05:00:00Z","v":113071,"vw":46.982417},{"c":47.97,"h":47.97,"l":47.05,"n":2119,"o":47.72,"t":"2025-02-20T05:00:00Z","v":127715,"vw":47.544845},{"c":46,"h":48.22,"l":46,"n":3354,"o":48.11,"t":"2025-02-21T05:00:00Z","v":139861,"vw":47.343857},{"c":45.77,"h":46.44,"l":45.57,"n":3072,"o":46.44,"t":"2025-02-24T05:00:00Z","v":132712,"vw":45.955425},{"c":42.54,"h":43.54,"l":41.6701,"n":4618,"o":43.54,"t":"2025-02-25T05:00:00Z","v":212532,"vw":42.3833},{"c":41.1,"h":43.0222,"l":39.9011,"n":3105,"o":41.73,"t":"2025-02-26T05:00:00Z","v":139812,"vw":41.49441},{"c":40.36,"h":42.09,"l":39.87,"n":2320,"o":41.71,"t":"2025-02-27T05:00:00Z","v":94648,"vw":40.682505},{"c":40.62,"h":41.1124,"l":39.0825,"n":2714,"o":39.4,"t":"2025-02-28T05:00:00Z","v":107471,"vw":40.153068},{"c":41.2,"h":43.6,"l":41,"n":2862,"o":43.6,"t":"2025-03-03T05:00:00Z","v":133732,"vw":42.306671},{"c":41.65,"h":42.28,"l":39.61,"n":2294,"o":40,"t":"2025-03-04T05:00:00Z","v":109759,"vw":40.949275},{"c":42.7,"h":42.8,"l":41.99,"n":1535,"o":42.5,"t":"2025-03-05T05:00:00Z","v":66294,"vw":42.479551},{"c":42.36,"h":42.65,"l":41.8508,"n":1326,"o":42.465,"t":"2025-03-06T05:00:00Z","v":43632,"vw":42.294792},{"c":42.55,"h":42.9961,"l":41.7953,"n":1757,"o":42.68,"t":"2025-03-07T05:00:00Z","v":79465,"vw":42.47114},{"c":38.95,"h":41.2269,"l":37.725,"n":3897,"o":40.8,"t":"2025-03-10T04:00:00Z","v":179078,"vw":38.809506},{"c":40.44,"h":40.8299,"l":38.54,"n":1495,"o":39.58,"t":"2025-03-11T04:00:00Z","v":51943,"vw":39.796717},{"c":40.59,"h":41.18,"l":39.43,"n":1434,"o":41.18,"t":"2025-03-12T04:00:00Z","v":40721,"vw":40.246856},{"c":38.72,"h":40.06,"l":38.71,"n":1399,"o":40.02,"t":"2025-03-13T04:00:00Z","v":41879,"vw":39.320984},{"c":41.12,"h":41.28,"l":40.02,"n":1647,"o":40.39,"t":"2025-03-14T04:00:00Z","v":53887,"vw":40.633958},{"c":41.05,"h":41.12,"l":40.1081,"n":1984,"o":40.46,"t":"2025-03-17T04:00:00Z","v":79189,"vw":40.505034},{"c":40.14,"h":41.05,"l":39.48,"n":1791,"o":41.05,"t":"2025-03-18T04:00:00Z","v":62768,"vw":39.865186},{"c":41.56,"h":41.73,"l":40.64,"n":1859,"o":40.99,"t":"2025-03-19T04:00:00Z","v":115987,"vw":41.099444},{"c":40.53,"h":41.43,"l":40.1387,"n":1696,"o":40.99,"t":"2025-03-20T04:00:00Z","v":98770,"vw":40.654093},{"c":41,"h":41,"l":40,"n":1769,"o":40.89,"t":"2025-03-21T04:00:00Z","v":76860,"vw":40.369775},{"c":41.93,"h":42,"l":41.35,"n":2477,"o":42,"t":"2025-03-24T04:00:00Z","v":120802,"vw":41.740772},{"c":41.99,"h":42.15,"l":41.6447,"n":2088,"o":41.93,"t":"2025-03-25T04:00:00Z","v":75874,"vw":41.830109},{"c":41.6,"h":42.08,"l":41.2947,"n":1733,"o":42.01,"t":"2025-03-26T04:00:00Z","v":63624,"vw":41.621021},{"c":41.47,"h":41.73,"l":41,"n":1132,"o":41.07,"t":"2025-03-27T04:00:00Z","v":42439,"vw":41.283643},{"c":40.29,"h":41.17,"l":40,"n":2241,"o":41.17,"t":"2025-03-28T04:00:00Z","v":85049,"vw":40.409672},{"c":39.97,"h":40.2048,"l":39.1704,"n":2316,"o":39.92,"t":"2025-03-31T04:00:00Z","v":78249,"vw":39.82466},{"c":40.97,"h":40.97,"l":39.75,"n":1750,"o":40.41,"t":"2025-04-01T04:00:00Z","v":130163,"vw":40.387275},{"c":41.78,"h":41.78,"l":40.6017,"n":1523,"o":41,"t":"2025-04-02T04:00:00Z","v":73153,"vw":41.13314},{"c":39.27,"h":39.71,"l":38.86,"n":2627,"o":39.63,"t":"2025-04-03T04:00:00Z","v":114817,"vw":39.221812},{"c":40.15,"h":40.8,"l":39.15,"n":2310,"o":39.32,"t":"2025-04-04T04:00:00Z","v":171356,"vw":39.761982},{"c":37.55,"h":39.0899,"l":36.43,"n":3247,"o":36.63,"t":"2025-04-07T04:00:00Z","v":221423,"vw":37.358291},{"c":37.43,"h":38.907,"l":36.7535,"n":2317,"o":38.9,"t":"2025-04-08T04:00:00Z","v":150647,"vw":37.741858},{"c":39.27,"h":40.0799,"l":37.04,"n":2097,"o":37.04,"t":"2025-04-09T04:00:00Z","v":150635,"vw":38.818983},{"c":38.58,"h":39.36,"l":37.58,"n":1840,"o":39.36,"t":"2025-04-10T04:00:00Z","v":92493,"vw":38.463203},{"c":40.35,"h":40.43,"l":39.0315,"n":1777,"o":39.52,"t":"2025-04-11T04:00:00Z","v":83985,"vw":39.802906},{"c":40.96,"h":41.19,"l":40.3941,"n":1897,"o":40.99,"t":"2025-04-14T04:00:00Z","v":72604,"vw":40.795166},{"c":40.9,"h":41.61,"l":40.61,"n":2192,"o":41.51,"t":"2025-04-15T04:00:00Z","v":112561,"vw":41.076133},{"c":40.38,"h":40.93,"l":39.96,"n":1809,"o":40.5,"t":"2025-04-16T04:00:00Z","v":92452,"vw":40.442453},{"c":40.66,"h":41.04,"l":40.2,"n":1655,"o":40.47,"t":"2025-04-17T04:00:00Z","v":114836,"vw":40.567793},{"c":41.73,"h":42.22,"l":41.31,"n":2715,"o":41.76,"t":"2025-04-21T04:00:00Z","v":180506,"vw":41.72952},{"c":42.79,"h":42.8322,"l":42.3401,"n":2163,"o":42.52,"t":"2025-04-22T04:00:00Z","v":150332,"vw":42.606377},{"c":43.1,"h":43.8,"l":42.81,"n":2352,"o":43.8,"t":"2025-04-23T04:00:00Z","v":159673,"vw":43.037837},{"c":42.7,"h":42.9999,"l":42.39,"n":1588,"o":42.59,"t":"2025-04-24T04:00:00Z","v":79716,"vw":42.65254},{"c":42.61,"h":42.85,"l":42.6001,"n":2376,"o":42.8,"t":"2025-04-25T04:00:00Z","v":123486,"vw":42.696767},{"c":42.56,"h":42.8,"l":41.965,"n":2623,"o":42.78,"t":"2025-04-28T04:00:00Z","v":98980,"vw":42.376096},{"c":43.05,"h":43.05,"l":42.45,"n":1834,"o":42.77,"t":"2025-04-29T04:00:00Z","v":90032,"vw":42.690937},{"c":42.36,"h":42.6252,"l":41.72,"n":2205,"o":42.5,"t":"2025-04-30T04:00:00Z","v":123906,"vw":42.203186},{"c":42.88,"h":43.07,"l":42.5548,"n":1490,"o":42.8,"t":"2025-05-01T04:00:00Z","v":99860,"vw":42.810183},{"c":43.09,"h":43.31,"l":42.86,"n":2045,"o":43,"t":"2025-05-02T04:00:00Z","v":188441,"vw":43.103195},{"c":42.375,"h":42.375,"l":41.65,"n":2643,"o":42.05,"t":"2025-05-05T04:00:00Z","v":120344,"vw":41.968379},{"c":42.38,"h":42.4191,"l":41.62,"n":1818,"o":42.39,"t":"2025-05-06T04:00:00Z","v":61406,"vw":42.00892},{"c":42.76,"h":43.38,"l":42.69,"n":1556,"o":42.85,"t":"2025-05-07T04:00:00Z","v":81941,"vw":43.080728},{"c":44.635,"h":44.7599,"l":43.5,"n":1946,"o":43.5,"t":"2025-05-08T04:00:00Z","v":124202,"vw":44.25535},{"c":45.25,"h":45.35,"l":45.0164,"n":2077,"o":45.17,"t":"2025-05-09T04:00:00Z","v":126184,"vw":45.18944},{"c":45.1,"h":45.87,"l":44.4701,"n":2956,"o":45.76,"t":"2025-05-12T04:00:00Z","v":196326,"vw":45.354434},{"c":46.16,"h":46.17,"l":45.38,"n":1963,"o":45.66,"t":"2025-05-13T04:00:00Z","v":105330,"vw":45.794768},{"c":45.65,"h":46.11,"l":45.35,"n":2881,"o":45.96,"t":"2025-05-14T04:00:00Z","v":189074,"vw":45.70373},{"c":45.12,"h":45.4974,"l":44.2936,"n":2060,"o":44.89,"t":"2025-05-15T04:00:00Z","v":103462,"vw":44.81697},{"c":45.59,"h":45.6599,"l":44.99,"n":1912,"o":45.37,"t":"2025-05-16T04:00:00Z","v":82965,"vw":45.424096},{"c":46.02,"h":46.1099,"l":44.91,"n":2451,"o":45,"t":"2025-05-19T04:00:00Z","v":93066,"vw":45.575999},{"c":46.33,"h":46.97,"l":45.61,"n":2304,"o":45.64,"t":"2025-05-20T04:00:00Z","v":153296,"vw":46.103742},{"c":47.2,"h":47.33,"l":46.3427,"n":2848,"o":46.58,"t":"2025-05-21T04:00:00Z","v":195454,"vw":46.83435},{"c":47.21,"h":47.32,"l":46.92,"n":1954,"o":47.31,"t":"2025-05-22T04:00:00Z","v":105598,"vw":47.175037},{"c":47.14,"h":47.4099,"l":46.52,"n":2492,"o":46.52,"t":"2025-05-23T04:00:00Z","v":140568,"vw":47.160485},{"c":47.98,"h":48.11,"l":47.49,"n":3209,"o":47.81,"t":"2025-05-27T04:00:00Z","v":202487,"vw":47.868287},{"c":46.77,"h":47.7342,"l":46.77,"n":2792,"o":47.33,"t":"2025-05-28T04:00:00Z","v":141248,"vw":47.11836},{"c":46.02,"h":47.9699,"l":45.9,"n":2535,"o":47.26,"t":"2025-05-29T04:00:00Z","v":154283,"vw":46.465578},{"c":45.45,"h":46.8513,"l":45.07,"n":2592,"o":46.57,"t":"2025-05-30T04:00:00Z","v":155011,"vw":45.664694},{"c":45.74,"h":45.74,"l":45.2,"n":3022,"o":45.43,"t":"2025-06-02T04:00:00Z","v":196678,"vw":45.463368},{"c":46.38,"h":46.449,"l":45.74,"n":2090,"o":46.1,"t":"2025-06-03T04:00:00Z","v":130143,"vw":46.148714},{"c":45.9,"h":46.0699,"l":45.46,"n":2562,"o":45.97,"t":"2025-06-04T04:00:00Z","v":146833,"vw":45.823906},{"c":44.01,"h":45.79,"l":43.92,"n":2983,"o":45.75,"t":"2025-06-05T04:00:00Z","v":153935,"vw":44.820269},{"c":45.2,"h":45.55,"l":44.9,"n":2301,"o":44.94,"t":"2025-06-06T04:00:00Z","v":138664,"vw":45.22421},{"c":46.7,"h":46.73,"l":46.1584,"n":2616,"o":46.3,"t":"2025-06-09T04:00:00Z","v":113468,"vw":46.442289},{"c":47.08,"h":47.2,"l":46.6,"n":2041,"o":47.2,"t":"2025-06-10T04:00:00Z","v":102589,"vw":46.906718},{"c":47.19,"h":47.32,"l":46.81,"n":2185,"o":47.09,"t":"2025-06-11T04:00:00Z","v":122772,"vw":47.082064},{"c":46.19,"h":46.7773,"l":46.0042,"n":2159,"o":46.56,"t":"2025-06-12T04:00:00Z","v":92966,"vw":46.368187},{"c":45.4826,"h":45.89,"l":45.0824,"n":2364,"o":45.5,"t":"2025-06-13T04:00:00Z","v":116494,"vw":45.475918},{"c":46.91,"h":46.91,"l":45.93,"n":3174,"o":46.25,"t":"2025-06-16T04:00:00Z","v":147524,"vw":46.43037},{"c":45.64,"h":46.4127,"l":44.895,"n":3546,"o":46.19,"t":"2025-06-17T04:00:00Z","v":158415,"vw":45.471118},{"c":44.76,"h":45.62,"l":44.7,"n":2587,"o":45.57,"t":"2025-06-18T04:00:00Z","v":216616,"vw":45.082548},{"c":44.66,"h":45.8211,"l":44.2121,"n":3171,"o":45.7,"t":"2025-06-20T04:00:00Z","v":195125,"vw":45.078307},{"c":44.75,"h":44.75,"l":43.3946,"n":3916,"o":43.87,"t":"2025-06-23T04:00:00Z","v":214207,"vw":44.160142},{"c":45.58,"h":45.81,"l":45.13,"n":2276,"o":45.38,"t":"2025-06-24T04:00:00Z","v":165536,"vw":45.620176},{"c":46.3,"h":46.3199,"l":45.86,"n":1942,"o":45.86,"t":"2025-06-25T04:00:00Z","v":107066,"vw":46.182291},{"c":46.04,"h":46.1584,"l":45.81,"n":1886,"o":45.96,"t":"2025-06-26T04:00:00Z","v":78823,"vw":45.958909},{"c":46.2,"h":46.36,"l":45.81,"n":2045,"o":46.36,"t":"2025-06-27T04:00:00Z","v":122790,"vw":46.073535},{"c":46.64,"h":46.75,"l":46.1609,"n":2989,"o":46.75,"t":"2025-06-30T04:00:00Z","v":151170,"vw":46.43341},{"c":45.7,"h":46.5489,"l":45.5,"n":3586,"o":46.51,"t":"2025-07-01T04:00:00Z","v":285369,"vw":45.99877},{"c":46.97,"h":47.13,"l":46.1701,"n":2310,"o":46.18,"t":"2025-07-02T04:00:00Z","v":138183,"vw":46.732405},{"c":47.2,"h":47.5,"l":46.97,"n":2182,"o":46.97,"t":"2025-07-03T04:00:00Z","v":149600,"vw":47.249019},{"c":46.77,"h":47.2966,"l":46.5,"n":3114,"o":47.26,"t":"2025-07-07T04:00:00Z","v":246843,"vw":46.811702},{"c":47.53,"h":47.53,"l":46.8,"n":2463,"o":47.25,"t":"2025-07-08T04:00:00Z","v":173459,"vw":47.128221},{"c":47.8,"h":47.87,"l":46.74,"n":2851,"o":47.3,"t":"2025-07-09T04:00:00Z","v":181594,"vw":47.107099},{"c":48.44,"h":48.59,"l":47.4863,"n":2633,"o":47.71,"t":"2025-07-10T04:00:00Z","v":139175,"vw":48.061733},{"c":48.77,"h":48.9822,"l":48.5069,"n":3090,"o":48.93,"t":"2025-07-11T04:00:00Z","v":253439,"vw":48.787618},{"c":49.37,"h":49.8,"l":49.16,"n":3248,"o":49.71,"t":"2025-07-14T04:00:00Z","v":255140,"vw":49.459372},{"c":48.55,"h":49.21,"l":48.28,"n":4129,"o":49,"t":"2025-07-15T04:00:00Z","v":224431,"vw":48.721578},{"c":49.09,"h":49.24,"l":48.6244,"n":2742,"o":48.95,"t":"2025-07-16T04:00:00Z","v":208409,"vw":48.921746},{"c":49.6,"h":49.6,"l":48.5,"n":2917,"o":48.8,"t":"2025-07-17T04:00:00Z","v":196532,"vw":48.958576},{"c":48.87,"h":49.54,"l":48.57,"n":3781,"o":49.54,"t":"2025-07-18T04:00:00Z","v":346385,"vw":48.992091},{"c":48.43,"h":49.1829,"l":48.26,"n":3484,"o":49.08,"t":"2025-07-21T04:00:00Z","v":197123,"vw":48.92179},{"c":49.2,"h":49.52,"l":48.83,"n":2986,"o":49.08,"t":"2025-07-22T04:00:00Z","v":258487,"vw":49.222729},{"c":48.72,"h":48.72,"l":48.26,"n":3120,"o":48.71,"t":"2025-07-23T04:00:00Z","v":197028,"vw":48.490415},{"c":48.89,"h":49.2066,"l":48.56,"n":2487,"o":48.72,"t":"2025-07-24T04:00:00Z","v":198102,"vw":48.902787},{"c":48.16,"h":48.25,"l":47.43,"n":4493,"o":48.19,"t":"2025-07-25T04:00:00Z","v":273142,"vw":47.818253},{"c":48.625,"h":49,"l":48.5,"n":2926,"o":48.5,"t":"2025-07-28T04:00:00Z","v":193769,"vw":48.723899},{"c":48.58,"h":49.1499,"l":48.43,"n":3136,"o":49.01,"t":"2025-07-29T04:00:00Z","v":233095,"vw":48.79082},{"c":48.04,"h":48.7298,"l":47.51,"n":2851,"o":48.14,"t":"2025-07-30T04:00:00Z","v":267139,"vw":48.272988},{"c":48.13,"h":48.7999,"l":48.1,"n":2365,"o":48.51,"t":"2025-07-31T04:00:00Z","v":152932,"vw":48.5705},{"c":46.35,"h":47.74,"l":46.27,"n":4391,"o":47.54,"t":"2025-08-01T04:00:00Z","v":197567,"vw":47.216854},{"c":47.3,"h":47.5454,"l":47,"n":3075,"o":47.16,"t":"2025-08-04T04:00:00Z","v":166521,"vw":47.293654},{"c":47.07,"h":47.7799,"l":46.63,"n":3571,"o":47.21,"t":"2025-08-05T04:00:00Z","v":230381,"vw":46.985206},{"c":47.3,"h":47.3,"l":46.4901,"n":2596,"o":46.95,"t":"2025-08-06T04:00:00Z","v":132539,"vw":46.98643},{"c":47.73,"h":47.73,"l":47.3245,"n":2912,"o":47.48,"t":"2025-08-07T04:00:00Z","v":172641,"vw":47.511979},{"c":48.05,"h":48.05,"l":47.5,"n":3238,"o":47.66,"t":"2025-08-08T04:00:00Z","v":156911,"vw":47.700562},{"c":48.65,"h":48.765,"l":48.25,"n":3857,"o":48.48,"t":"2025-08-11T04:00:00Z","v":256194,"vw":48.472002},{"c":48.59,"h":48.654,"l":48.373,"n":3963,"o":48.55,"t":"2025-08-12T04:00:00Z","v":289302,"vw":48.50305},{"c":48.43,"h":48.85,"l":48.25,"n":2805,"o":48.85,"t":"2025-08-13T04:00:00Z","v":146360,"vw":48.359827},{"c":48.15,"h":48.27,"l":47.8201,"n":3004,"o":48,"t":"2025-08-14T04:00:00Z","v":156403,"vw":48.062158},{"c":48.05,"h":48.33,"l":47.93,"n":2806,"o":48.21,"t":"2025-08-15T04:00:00Z","v":114850,"vw":48.131302},{"c":48.07,"h":48.1499,"l":47.5,"n":3728,"o":47.94,"t":"2025-08-18T04:00:00Z","v":229883,"vw":47.804532},{"c":46.94,"h":48.15,"l":46.7008,"n":4827,"o":48.15,"t":"2025-08-19T04:00:00Z","v":276501,"vw":47.249234},{"c":46.81,"h":46.9499,"l":46.09,"n":3032,"o":46.81,"t":"2025-08-20T04:00:00Z","v":187570,"vw":46.621092},{"c":46.19,"h":46.8,"l":45.91,"n":3487,"o":46.73,"t":"2025-08-21T04:00:00Z","v":199261,"vw":46.303116},{"c":47.84,"h":48.1799,"l":45.9692,"n":3526,"o":46.27,"t":"2025-08-22T04:00:00Z","v":213169,"vw":47.398699},{"c":45.7,"h":47.81,"l":45.67,"n":6354,"o":47.81,"t":"2025-08-25T04:00:00Z","v":368384,"vw":46.288381},{"c":45.98,"h":46.1,"l":45.25,"n":4505,"o":46.1,"t":"2025-08-26T04:00:00Z","v":323016,"vw":45.545973},{"c":45.96,"h":46.01,"l":45.4235,"n":2892,"o":45.66,"t":"2025-08-27T04:00:00Z","v":178066,"vw":45.736226},{"c":46.13,"h":46.445,"l":45.71,"n":3634,"o":46.29,"t":"2025-08-28T04:00:00Z","v":240455,"vw":46.063863},{"c":44.01,"h":45.67,"l":44.01,"n":6873,"o":45.5,"t":"2025-08-29T04:00:00Z","v":765613,"vw":44.414601},{"c":45.12,"h":45.2091,"l":44.41,"n":4102,"o":44.46,"t":"2025-09-02T04:00:00Z","v":255769,"vw":44.982446},{"c":45.05,"h":45.1099,"l":44.7,"n":2813,"o":44.93,"t":"2025-09-03T04:00:00Z","v":189751,"vw":44.932829},{"c":44.76,"h":45.14,"l":44.4184,"n":4044,"o":45,"t":"2025-09-04T04:00:00Z","v":239108,"vw":44.602051},{"c":45.22,"h":45.5289,"l":44.835,"n":3767,"o":45.5,"t":"2025-09-05T04:00:00Z","v":259705,"vw":45.155681},{"c":45.67,"h":46.0089,"l":45.5,"n":3718,"o":45.57,"t":"2025-09-08T04:00:00Z","v":284729,"vw":45.680521},{"c":45.44,"h":46,"l":45.15,"n":3976,"o":45.95,"t":"2025-09-09T04:00:00Z","v":304843,"vw":45.525943},{"c":45.65,"h":46.03,"l":45.6201,"n":2744,"o":45.8,"t":"2025-09-10T04:00:00Z","v":231637,"vw":45.87674},{"c":46.25,"h":46.25,"l":45.82,"n":2730,"o":45.82,"t":"2025-09-11T04:00:00Z","v":173083,"vw":46.133043},{"c":46.63,"h":46.67,"l":46.25,"n":3347,"o":46.25,"t":"2025-09-12T04:00:00Z","v":254277,"vw":46.548353},{"c":46.4,"h":46.55,"l":45.8501,"n":5038,"o":46.55,"t":"2025-09-15T04:00:00Z","v":308021,"vw":46.082965},{"c":46.7,"h":46.7209,"l":46,"n":3062,"o":46.35,"t":"2025-09-16T04:00:00Z","v":166876,"vw":46.380575},{"c":46.05,"h":46.4426,"l":45.63,"n":3624,"o":46.3,"t":"2025-09-17T04:00:00Z","v":241178,"vw":45.998257},{"c":46.7,"h":46.93,"l":46.525,"n":3069,"o":46.65,"t":"2025-09-18T04:00:00Z","v":232218,"vw":46.760983},{"c":46.22,"h":46.7,"l":45.8,"n":4871,"o":46.7,"t":"2025-09-19T04:00:00Z","v":276470,"vw":46.16824},{"c":44.95,"h":45.54,"l":44.75,"n":6492,"o":45.35,"t":"2025-09-22T04:00:00Z","v":374266,"vw":45.169864},{"c":44.82,"h":45.54,"l":44.75,"n":3816,"o":45.42,"t":"2025-09-23T04:00:00Z","v":263984,"vw":45.115375},{"c":45.11,"h":45.3,"l":44.8779,"n":2462,"o":44.9,"t":"2025-09-24T04:00:00Z","v":139418,"vw":45.097017},{"c":43.41,"h":44.5,"l":43.15,"n":6175,"o":44.49,"t":"2025-09-25T04:00:00Z","v":348775,"vw":43.95694},{"c":43.43,"h":43.85,"l":43.182,"n":3863,"o":43.55,"t":"2025-09-26T04:00:00Z","v":218061,"vw":43.503593},{"c":44.2,"h":44.625,"l":44.0206,"n":3815,"o":44.22,"t":"2025-09-29T04:00:00Z","v":225769,"vw":44.326636},{"c":44.79,"h":44.79,"l":44.2501,"n":3246,"o":44.3,"t":"2025-09-30T04:00:00Z","v":188530,"vw":44.397086},{"c":44.15,"h":44.42,"l":44.15,"n":4506,"o":44.37,"t":"2025-10-01T04:00:00Z","v":240598,"vw":44.231154},{"c":44.19,"h":44.29,"l":44.1601,"n":3534,"o":44.29,"t":"2025-10-02T04:00:00Z","v":275663,"vw":44.228574},{"c":44.28,"h":44.41,"l":44.19,"n":3719,"o":44.41,"t":"2025-10-03T04:00:00Z","v":263335,"vw":44.227431},{"c":44.87,"h":45.08,"l":44.55,"n":4184,"o":44.63,"t":"2025-10-06T04:00:00Z","v":324335,"vw":44.782347},{"c":44.06,"h":44.9285,"l":43.725,"n":5143,"o":44.84,"t":"2025-10-07T04:00:00Z","v":281088,"vw":44.234842},{"c":44.29,"h":44.45,"l":43.7401,"n":2983,"o":43.81,"t":"2025-10-08T04:00:00Z","v":240320,"vw":44.080792},{"c":43.58,"h":44.3,"l":43.1,"n":4472,"o":44.25,"t":"2025-10-09T04:00:00Z","v":247702,"vw":43.658398},{"c":41.82,"h":44.06,"l":41.66,"n":6929,"o":43.83,"t":"2025-10-10T04:00:00Z","v":424479,"vw":42.782406},{"c":41.87,"h":42,"l":41.14,"n":4662,"o":41.5,"t":"2025-10-13T04:00:00Z","v":290570,"vw":41.453416},{"c":40.72,"h":41.0899,"l":39.7278,"n":4585,"o":40.3,"t":"2025-10-14T04:00:00Z","v":272780,"vw":40.302387},{"c":39.86,"h":40.3074,"l":39.4602,"n":4158,"o":40,"t":"2025-10-15T04:00:00Z","v":225479,"vw":39.851828},{"c":38.87,"h":39.98,"l":38.555,"n":5074,"o":39.8,"t":"2025-10-16T04:00:00Z","v":326107,"vw":39.223345},{"c":38.1,"h":38.5,"l":37.45,"n":4966,"o":37.75,"t":"2025-10-17T04:00:00Z","v":382855,"vw":37.919307},{"c":39,"h":39.45,"l":39,"n":2859,"o":39.15,"t":"2025-10-20T04:00:00Z","v":200408,"vw":39.270349},{"c":39.57,"h":39.8264,"l":38.737,"n":2538,"o":38.78,"t":"2025-10-21T04:00:00Z","v":168551,"vw":39.394342},{"c":38.35,"h":38.9076,"l":38.2283,"n":2760,"o":38.48,"t":"2025-10-22T04:00:00Z","v":163053,"vw":38.417824},{"c":39.16,"h":39.3653,"l":38.57,"n":2271,"o":38.69,"t":"2025-10-23T04:00:00Z","v":160389,"vw":39.029},{"c":39.49,"h":39.5321,"l":39.12,"n":2635,"o":39.5,"t":"2025-10-24T04:00:00Z","v":151137,"vw":39.364962},{"c":40.5,"h":40.67,"l":40.385,"n":3018,"o":40.385,"t":"2025-10-27T04:00:00Z","v":203699,"vw":40.500069},{"c":40.31,"h":40.8,"l":40.27,"n":2198,"o":40.65,"t":"2025-10-28T04:00:00Z","v":153932,"vw":40.574577},{"c":39.1,"h":40.1,"l":38.9,"n":3183,"o":39.99,"t":"2025-10-29T04:00:00Z","v":150311,"vw":39.624409},{"c":37.885,"h":38.5788,"l":37.78,"n":3704,"o":38.5,"t":"2025-10-30T04:00:00Z","v":222917,"vw":38.219837},{"c":39.1,"h":39.4771,"l":38.6496,"n":2856,"o":39.12,"t":"2025-10-31T04:00:00Z","v":190660,"vw":39.005698},{"c":38.135,"h":38.62,"l":37.62,"n":3680,"o":38.4,"t":"2025-11-03T05:00:00Z","v":241975,"vw":38.030413},{"c":36.11,"h":37.4899,"l":35.65,"n":5143,"o":37.26,"t":"2025-11-04T05:00:00Z","v":330036,"vw":36.543591},{"c":36.84,"h":37.0757,"l":36.25,"n":2128,"o":36.39,"t":"2025-11-05T05:00:00Z","v":133785,"vw":36.715072},{"c":35.76,"h":36.555,"l":35.58,"n":3055,"o":36.49,"t":"2025-11-06T05:00:00Z","v":235119,"vw":36.16492},{"c":36.8,"h":36.8725,"l":35.25,"n":2638,"o":35.6,"t":"2025-11-07T05:00:00Z","v":181078,"vw":35.924514},{"c":37.47,"h":37.6,"l":36.7541,"n":2499,"o":37.6,"t":"2025-11-10T05:00:00Z","v":150118,"vw":37.382519},{"c":36.77,"h":37.2,"l":36.58,"n":2046,"o":37.09,"t":"2025-11-11T05:00:00Z","v":136756,"vw":36.890327},{"c":35.95,"h":36.99,"l":35.69,"n":2012,"o":36.78,"t":"2025-11-12T05:00:00Z","v":129595,"vw":36.366438},{"c":34.89,"h":36.5,"l":34.6,"n":3274,"o":36.18,"t":"2025-11-13T05:00:00Z","v":231344,"vw":35.435817},{"c":33.19,"h":34.4,"l":33.19,"n":3985,"o":33.67,"t":"2025-11-14T05:00:00Z","v":236557,"vw":33.838573},{"c":32.62,"h":33.83,"l":32.2801,"n":4028,"o":33.2,"t":"2025-11-17T05:00:00Z","v":263665,"vw":33.015174},{"c":33.21,"h":33.25,"l":32.28,"n":2169,"o":32.51,"t":"2025-11-18T05:00:00Z","v":204703,"vw":32.817301},{"c":31.44,"h":32.4825,"l":31.11,"n":3194,"o":32.21,"t":"2025-11-19T05:00:00Z","v":264302,"vw":31.680069},{"c":30.12,"h":32.24,"l":30.12,"n":3710,"o":31.65,"t":"2025-11-20T05:00:00Z","v":382271,"vw":30.983046},{"c":29.72,"h":30.1,"l":29.06,"n":4062,"o":29.43,"t":"2025-11-21T05:00:00Z","v":352209,"vw":29.588753},{"c":31.3,"h":31.3,"l":30.0982,"n":1995,"o":30.24,"t":"2025-11-24T05:00:00Z","v":91018,"vw":30.607349},{"c":30.89,"h":31.0645,"l":30.4,"n":1775,"o":30.79,"t":"2025-11-25T05:00:00Z","v":93327,"vw":30.658784},{"c":31.14,"h":31.47,"l":30.41,"n":2071,"o":30.57,"t":"2025-11-26T05:00:00Z","v":148211,"vw":30.955077},{"c":31.88,"h":32.35,"l":31.765,"n":1933,"o":32.35,"t":"2025-11-28T05:00:00Z","v":136399,"vw":32.093552},{"c":30.19,"h":30.88,"l":29.65,"n":3739,"o":30.46,"t":"2025-12-01T05:00:00Z","v":290010,"vw":30.152146},{"c":32.042,"h":32.38,"l":31.2016,"n":2415,"o":31.23,"t":"2025-12-02T05:00:00Z","v":209473,"vw":31.896135},{"c":32.52,"h":32.57,"l":32.11,"n":1555,"o":32.26,"t":"2025-12-03T05:00:00Z","v":110651,"vw":32.329695},{"c":32.48,"h":32.6,"l":31.96,"n":1764,"o":32.5,"t":"2025-12-04T05:00:00Z","v":97787,"vw":32.400902},{"c":31.34,"h":32.08,"l":30.95,"n":2560,"o":31.77,"t":"2025-12-05T05:00:00Z","v":141305,"vw":31.560257},{"c":31.64,"h":32.025,"l":31.45,"n":1962,"o":31.9,"t":"2025-12-08T05:00:00Z","v":131123,"vw":31.745573},{"c":32.61,"h":32.62,"l":31.64,"n":1638,"o":31.65,"t":"2025-12-09T05:00:00Z","v":158116,"vw":32.365859},{"c":32.151,"h":32.5355,"l":31.88,"n":1712,"o":31.91,"t":"2025-12-10T05:00:00Z","v":426559,"vw":32.316052},{"c":32.17,"h":32.17,"l":31.3,"n":1988,"o":31.5,"t":"2025-12-11T05:00:00Z","v":148505,"vw":31.592241},{"c":31.615,"h":32.44,"l":31.37,"n":1753,"o":32.265,"t":"2025-12-12T05:00:00Z","v":108479,"vw":31.790089},{"c":30.38,"h":31.5,"l":29.9,"n":2989,"o":31.39,"t":"2025-12-15T05:00:00Z","v":247328,"vw":30.506063},{"c":30.76,"h":30.9,"l":30.5,"n":1512,"o":30.54,"t":"2025-12-16T05:00:00Z","v":166134,"vw":30.671605},{"c":29.9,"h":31.46,"l":29.75,"n":1740,"o":30.56,"t":"2025-12-17T05:00:00Z","v":98885,"vw":30.525169},{"c":29.51,"h":31.16,"l":29.42,"n":1927,"o":30.84,"t":"2025-12-18T05:00:00Z","v":137920,"vw":30.294806},{"c":30.6601,"h":31.19,"l":30.32,"n":2122,"o":30.72,"t":"2025-12-19T05:00:00Z","v":134836,"vw":30.640331},{"c":30.6,"h":31.4,"l":30.6,"n":1981,"o":31.25,"t":"2025-12-22T05:00:00Z","v":182169,"vw":31.160306},{"c":30.6,"h":30.7599,"l":30.19,"n":1923,"o":30.55,"t":"2025-12-23T05:00:00Z","v":135218,"vw":30.514706},{"c":29.59,"h":29.85,"l":29.2501,"n":1531,"o":29.85,"t":"2025-12-24T05:00:00Z","v":128129,"vw":29.482316},{"c":29.7,"h":30.18,"l":29.34,"n":2746,"o":30.18,"t":"2025-12-26T05:00:00Z","v":213018,"vw":29.583456},{"c":29.6,"h":29.84,"l":29.5501,"n":2373,"o":29.67,"t":"2025-12-29T05:00:00Z","v":145556,"vw":29.692689},{"c":29.85,"h":30.19,"l":29.8,"n":2494,"o":29.87,"t":"2025-12-30T05:00:00Z","v":221728,"vw":29.966065},{"c":28.45,"h":28.8109,"l":28.265,"n":2549,"o":28.81,"t":"2025-12-31T05:00:00Z","v":190638,"vw":28.455475},{"c":29.34,"h":29.36,"l":28.76,"n":3181,"o":28.9,"t":"2026-01-02T05:00:00Z","v":251900,"vw":29.091126},{"c":29.98,"h":30.04,"l":29.737,"n":2940,"o":29.79,"t":"2026-01-05T05:00:00Z","v":207200,"vw":29.908409},{"c":29.85,"h":30.06,"l":29.59,"n":2644,"o":30.06,"t":"2026-01-06T05:00:00Z","v":184683,"vw":29.902496},{"c":29.427,"h":29.692,"l":29.34,"n":1928,"o":29.61,"t":"2026-01-07T05:00:00Z","v":132872,"vw":29.49447},{"c":29.4701,"h":29.57,"l":28.9432,"n":1862,"o":28.95,"t":"2026-01-08T05:00:00Z","v":170033,"vw":29.320658},{"c":29.42,"h":29.81,"l":29.26,"n":1869,"o":29.38,"t":"2026-01-09T05:00:00Z","v":210751,"vw":29.661907},{"c":29.675,"h":29.8999,"l":29.3,"n":1786,"o":29.3,"t":"2026-01-12T05:00:00Z","v":146670,"vw":29.651867},{"c":30.3,"h":30.32,"l":29.76,"n":1692,"o":29.8,"t":"2026-01-13T05:00:00Z","v":162281,"vw":30.075815},{"c":30.2699,"h":30.3,"l":30.16,"n":1807,"o":30.2,"t":"2026-01-14T05:00:00Z","v":181182,"vw":30.227568},{"c":30.25,"h":30.31,"l":30.22,"n":1582,"o":30.31,"t":"2026-01-15T05:00:00Z","v":150744,"vw":30.259035},{"c":30.3,"h":30.36,"l":30.25,"n":1598,"o":30.36,"t":"2026-01-16T05:00:00Z","v":105754,"vw":30.296952},{"c":28.41,"h":29.08,"l":28.41,"n":3860,"o":29,"t":"2026-01-20T05:00:00Z","v":278837,"vw":28.751467},{"c":28.31,"h":28.61,"l":27.585,"n":2961,"o":28.12,"t":"2026-01-21T05:00:00Z","v":313106,"vw":28.18981},{"c":28.34,"h":28.44,"l":27.98,"n":2009,"o":28.37,"t":"2026-01-22T05:00:00Z","v":135881,"vw":28.239491},{"c":28.35,"h":28.8502,"l":28,"n":1836,"o":28.36,"t":"2026-01-23T05:00:00Z","v":120895,"vw":28.381995},{"c":27.87,"h":28.15,"l":27.68,"n":2564,"o":27.9,"t":"2026-01-26T05:00:00Z","v":160607,"vw":27.878704},{"c":28.41,"h":28.41,"l":27.74,"n":1833,"o":28.05,"t":"2026-01-27T05:00:00Z","v":146463,"vw":27.961234},{"c":28.075,"h":28.37,"l":28,"n":1422,"o":28.27,"t":"2026-01-28T05:00:00Z","v":66370,"vw":28.161237},{"c":26.75,"h":27.72,"l":26.19,"n":3166,"o":27.64,"t":"2026-01-29T05:00:00Z","v":256598,"vw":26.835331},{"c":26.4,"h":26.6426,"l":25.8,"n":2543,"o":26.07,"t":"2026-01-30T05:00:00Z","v":195835,"vw":26.197861},{"c":24.85,"h":25.1523,"l":24.605,"n":3057,"o":24.75,"t":"2026-02-02T05:00:00Z","v":337925,"vw":24.885941},{"c":24.16,"h":24.85,"l":23.16,"n":3201,"o":24.77,"t":"2026-02-03T05:00:00Z","v":295894,"vw":23.939095},{"c":23.11,"h":23.76,"l":22.65,"n":2666,"o":23.2,"t":"2026-02-04T05:00:00Z","v":245720,"vw":23.239265},{"c":19.8,"h":22.22,"l":19.54,"n":4827,"o":21.91,"t":"2026-02-05T05:00:00Z","v":632355,"vw":20.868987},{"c":22.18,"h":22.45,"l":21.01,"n":2457,"o":21.02,"t":"2026-02-06T05:00:00Z","v":206180,"vw":21.742489},{"c":22.34,"h":22.3877,"l":21.59,"n":2043,"o":21.71,"t":"2026-02-09T05:00:00Z","v":208478,"vw":21.981748},{"c":21.92,"h":22.126,"l":21.5,"n":3596,"o":21.92,"t":"2026-02-10T05:00:00Z","v":392750,"vw":21.857803},{"c":21.06,"h":21.4,"l":20.59,"n":2447,"o":21,"t":"2026-02-11T05:00:00Z","v":246835,"vw":21.008579},{"c":20.4,"h":21.425,"l":20.4,"n":2227,"o":21.28,"t":"2026-02-12T05:00:00Z","v":206053,"vw":20.819993},{"c":21.59,"h":21.76,"l":20.96,"n":1613,"o":21.15,"t":"2026-02-13T05:00:00Z","v":124256,"vw":21.494128},{"c":21.41,"h":21.5,"l":21,"n":1687,"o":21.38,"t":"2026-02-17T05:00:00Z","v":122241,"vw":21.296106},{"c":20.86,"h":21.369,"l":20.6,"n":1869,"o":21,"t":"2026-02-18T05:00:00Z","v":206593,"vw":20.901715},{"c":20.82,"h":20.98,"l":20.535,"n":1545,"o":20.58,"t":"2026-02-19T05:00:00Z","v":185849,"vw":20.784637},{"c":21.1,"h":21.29,"l":20.8719,"n":1434,"o":20.91,"t":"2026-02-20T05:00:00Z","v":101612,"vw":21.085561},{"c":20.07,"h":20.76,"l":20.0501,"n":2315,"o":20.57,"t":"2026-02-23T05:00:00Z","v":240949,"vw":20.552162},{"c":20.13,"h":20.3096,"l":19.7063,"n":1788,"o":19.76,"t":"2026-02-24T05:00:00Z","v":267540,"vw":20.013127},{"c":21.405,"h":21.49,"l":20.57,"n":1433,"o":20.66,"t":"2026-02-25T05:00:00Z","v":111135,"vw":20.948892},{"c":20.9,"h":21.2,"l":20.72,"n":1886,"o":20.99,"t":"2026-02-26T05:00:00Z","v":203855,"vw":20.989248},{"c":20.465,"h":20.65,"l":20.295,"n":1564,"o":20.57,"t":"2026-02-27T05:00:00Z","v":92682,"vw":20.470927},{"c":21.01,"h":21.33,"l":20.26,"n":1447,"o":20.31,"t":"2026-03-02T05:00:00Z","v":129511,"vw":20.985537},{"c":21.22,"h":21.22,"l":20.6,"n":1451,"o":20.84,"t":"2026-03-03T05:00:00Z","v":195709,"vw":21.044835},{"c":21.38,"h":21.6,"l":21.31,"n":1234,"o":21.34,"t":"2026-03-04T05:00:00Z","v":85025,"vw":21.400493},{"c":21.6,"h":21.6,"l":21.36,"n":2231,"o":21.52,"t":"2026-03-05T05:00:00Z","v":108485,"vw":21.440122},{"c":21.23,"h":21.3484,"l":21.04,"n":1728,"o":21.27,"t":"2026-03-06T05:00:00Z","v":129745,"vw":21.224364},{"c":21.4338,"h":21.55,"l":21.24,"n":1500,"o":21.3,"t":"2026-03-09T04:00:00Z","v":141502,"vw":21.373523},{"c":21.7,"h":22.115,"l":21.5505,"n":1298,"o":21.85,"t":"2026-03-10T04:00:00Z","v":79961,"vw":21.893436},{"c":21.81,"h":21.93,"l":21.595,"n":1159,"o":21.67,"t":"2026-03-11T04:00:00Z","v":113190,"vw":21.785578},{"c":21.86,"h":21.86,"l":21.4948,"n":1368,"o":21.72,"t":"2026-03-12T04:00:00Z","v":95493,"vw":21.709972},{"c":22.04,"h":22.5,"l":22,"n":1441,"o":22.37,"t":"2026-03-13T04:00:00Z","v":105992,"vw":22.337997},{"c":22.62,"h":22.88,"l":22.57,"n":1823,"o":22.72,"t":"2026-03-16T04:00:00Z","v":310558,"vw":22.706919},{"c":23.14,"h":23.14,"l":22.741,"n":1103,"o":22.79,"t":"2026-03-17T04:00:00Z","v":90653,"vw":22.904656},{"c":22.13,"h":22.4766,"l":21.891,"n":1375,"o":22.4,"t":"2026-03-18T04:00:00Z","v":176817,"vw":22.213701},{"c":21.721,"h":21.86,"l":21.2903,"n":1623,"o":21.49,"t":"2026-03-19T04:00:00Z","v":148640,"vw":21.488316},{"c":21.86,"h":21.87,"l":21.49,"n":1455,"o":21.86,"t":"2026-03-20T04:00:00Z","v":89828,"vw":21.621982},{"c":21.855,"h":22.08,"l":21.6801,"n":1395,"o":21.88,"t":"2026-03-23T04:00:00Z","v":120894,"vw":21.896723},{"c":21.43,"h":21.87,"l":21.3501,"n":1081,"o":21.79,"t":"2026-03-24T04:00:00Z","v":103576,"vw":21.673613},{"c":21.77,"h":22.0699,"l":21.72,"n":768,"o":21.93,"t":"2026-03-25T04:00:00Z","v":63133,"vw":21.902564},{"c":21.1,"h":21.49,"l":20.9693,"n":1167,"o":21.39,"t":"2026-03-26T04:00:00Z","v":81259,"vw":21.184227},{"c":20.33,"h":20.56,"l":20.16,"n":1726,"o":20.56,"t":"2026-03-27T04:00:00Z","v":142414,"vw":20.339598},{"c":20.6,"h":20.85,"l":20.43,"n":1296,"o":20.76,"t":"2026-03-30T04:00:00Z","v":181962,"vw":20.741808},{"c":21.06,"h":21.06,"l":20.545,"n":1099,"o":20.63,"t":"2026-03-31T04:00:00Z","v":96243,"vw":20.770284},{"c":20.8964,"h":21.0714,"l":20.82,"n":997,"o":20.95,"t":"2026-04-01T04:00:00Z","v":82019,"vw":20.933429},{"c":20.618,"h":20.72,"l":20.22,"n":1229,"o":20.36,"t":"2026-04-02T04:00:00Z","v":141960,"vw":20.428727},{"c":21.06,"h":21.2631,"l":21.055,"n":1306,"o":21.1,"t":"2026-04-06T04:00:00Z","v":88889,"vw":21.166522},{"c":21.14,"h":21.14,"l":20.81,"n":927,"o":20.95,"t":"2026-04-07T04:00:00Z","v":59366,"vw":20.951958},{"c":21.25,"h":21.42,"l":21.25,"n":909,"o":21.32,"t":"2026-04-08T04:00:00Z","v":58489,"vw":21.355434},{"c":21.49,"h":21.56,"l":21.35,"n":1192,"o":21.35,"t":"2026-04-09T04:00:00Z","v":116689,"vw":21.448394},{"c":21.51,"h":21.52,"l":21.4801,"n":1207,"o":21.5,"t":"2026-04-10T04:00:00Z","v":109729,"vw":21.504591},{"c":21.49,"h":21.5472,"l":20.8464,"n":1800,"o":21,"t":"2026-04-13T04:00:00Z","v":147849,"vw":21.058841},{"c":21.7,"h":22.05,"l":21.65,"n":1203,"o":21.76,"t":"2026-04-14T04:00:00Z","v":99594,"vw":21.860791},{"c":21.75,"h":21.798,"l":21.46,"n":1127,"o":21.59,"t":"2026-04-15T04:00:00Z","v":91443,"vw":21.582971},{"c":21.89,"h":22.21,"l":21.42,"n":1388,"o":22.21,"t":"2026-04-16T04:00:00Z","v":136070,"vw":21.671191},{"c":22.27,"h":22.32,"l":22.16,"n":1615,"o":22.175,"t":"2026-04-17T04:00:00Z","v":170526,"vw":22.262509},{"c":21.91,"h":21.9733,"l":21.52,"n":1744,"o":21.72,"t":"2026-04-20T04:00:00Z","v":213558,"vw":21.699255},{"c":21.62,"h":21.97,"l":21.585,"n":1198,"o":21.85,"t":"2026-04-21T04:00:00Z","v":137540,"vw":21.780798},{"c":22.5313,"h":22.6399,"l":22.35,"n":1125,"o":22.37,"t":"2026-04-22T04:00:00Z","v":155207,"vw":22.484825},{"c":22.4,"h":22.48,"l":22.01,"n":1182,"o":22.23,"t":"2026-04-23T04:00:00Z","v":102929,"vw":22.288231},{"c":22.2,"h":22.43,"l":22.1277,"n":1268,"o":22.41,"t":"2026-04-24T04:00:00Z","v":53956,"vw":22.277109},{"c":22.105,"h":22.37,"l":21.97,"n":1311,"o":22.22,"t":"2026-04-27T04:00:00Z","v":108748,"vw":22.150298},{"c":21.97,"h":22.06,"l":21.75,"n":985,"o":22.06,"t":"2026-04-28T04:00:00Z","v":55770,"vw":21.853632},{"c":21.58,"h":22.01,"l":21.4304,"n":1073,"o":21.95,"t":"2026-04-29T04:00:00Z","v":88119,"vw":21.85397},{"c":21.71,"h":21.93,"l":21.67,"n":1401,"o":21.74,"t":"2026-04-30T04:00:00Z","v":98890,"vw":21.831688},{"c":22.48,"h":22.58,"l":22.35,"n":1608,"o":22.39,"t":"2026-05-01T04:00:00Z","v":138448,"vw":22.457525},{"c":22.77,"h":22.85,"l":22.47,"n":1367,"o":22.53,"t":"2026-05-04T04:00:00Z","v":107894,"vw":22.727062},{"c":23.09,"h":23.18,"l":22.98,"n":1217,"o":23.06,"t":"2026-05-05T04:00:00Z","v":92853,"vw":23.0674},{"c":23.0181,"h":23.0181,"l":22.908,"n":1183,"o":22.93,"t":"2026-05-06T04:00:00Z","v":47771,"vw":22.957766},{"c":22.85,"h":22.97,"l":22.7,"n":1457,"o":22.97,"t":"2026-05-07T04:00:00Z","v":162499,"vw":22.816917},{"c":22.92,"h":23.14,"l":22.69,"n":1092,"o":23.14,"t":"2026-05-08T04:00:00Z","v":39659,"vw":22.78528},{"c":23.25,"h":23.29,"l":23,"n":1196,"o":23.06,"t":"2026-05-11T04:00:00Z","v":79344,"vw":23.152546},{"c":23.1,"h":23.1,"l":22.84,"n":1139,"o":23.1,"t":"2026-05-12T04:00:00Z","v":50448,"vw":22.996885},{"c":22.67,"h":22.8,"l":22.405,"n":1219,"o":22.8,"t":"2026-05-13T04:00:00Z","v":55990,"vw":22.598869},{"c":23.16,"h":23.25,"l":22.65,"n":1304,"o":22.68,"t":"2026-05-14T04:00:00Z","v":84296,"vw":23.049605},{"c":22.515,"h":22.81,"l":22.37,"n":1300,"o":22.8,"t":"2026-05-15T04:00:00Z","v":78741,"vw":22.542586},{"c":21.9,"h":22.015,"l":21.7,"n":1407,"o":21.98,"t":"2026-05-18T04:00:00Z","v":65498,"vw":21.862931},{"c":21.75,"h":21.95,"l":21.7098,"n":796,"o":21.77,"t":"2026-05-19T04:00:00Z","v":36555,"vw":21.852916},{"c":21.86,"h":22.02,"l":21.79,"n":854,"o":21.83,"t":"2026-05-20T04:00:00Z","v":102742,"vw":21.847282},{"c":22.01,"h":22.13,"l":21.75,"n":963,"o":21.91,"t":"2026-05-21T04:00:00Z","v":53818,"vw":21.935892},{"c":21.58,"h":21.99,"l":21.44,"n":1422,"o":21.99,"t":"2026-05-22T04:00:00Z","v":74034,"vw":21.750046},{"c":21.56,"h":22,"l":21.51,"n":1267,"o":21.75,"t":"2026-05-26T04:00:00Z","v":78070,"vw":21.692261},{"c":21.23,"h":21.43,"l":21.1,"n":1372,"o":21.2,"t":"2026-05-27T04:00:00Z","v":82705,"vw":21.188018},{"c":20.74,"h":20.9,"l":20.5,"n":1804,"o":20.67,"t":"2026-05-28T04:00:00Z","v":121247,"vw":20.636872},{"c":20.78,"h":21,"l":20.5101,"n":1240,"o":20.69,"t":"2026-05-29T04:00:00Z","v":65656,"vw":20.716767},{"c":20.28,"h":20.5,"l":20.05,"n":1548,"o":20.5,"t":"2026-06-01T04:00:00Z","v":91649,"vw":20.28745},{"c":19.09,"h":19.8596,"l":18.8801,"n":2503,"o":19.8,"t":"2026-06-02T04:00:00Z","v":198769,"vw":19.303839},{"c":18.44,"h":18.94,"l":18.44,"n":1606,"o":18.93,"t":"2026-06-03T04:00:00Z","v":158031,"vw":18.690664},{"c":17.93,"h":18.2,"l":17.78,"n":1789,"o":17.83,"t":"2026-06-04T04:00:00Z","v":150868,"vw":17.994306},{"c":16.87,"h":17.56,"l":16.69,"n":2182,"o":17.56,"t":"2026-06-05T04:00:00Z","v":181691,"vw":17.101299},{"c":17.8019,"h":17.93,"l":17.68,"n":1163,"o":17.76,"t":"2026-06-08T04:00:00Z","v":118393,"vw":17.813328},{"c":17.57,"h":17.6231,"l":17.21,"n":938,"o":17.61,"t":"2026-06-09T04:00:00Z","v":81216,"vw":17.335069},{"c":17.41,"h":17.6,"l":17.302,"n":755,"o":17.302,"t":"2026-06-10T04:00:00Z","v":69681,"vw":17.419478},{"c":17.8842,"h":17.93,"l":17.55,"n":929,"o":17.63,"t":"2026-06-11T04:00:00Z","v":41216,"vw":17.695492},{"c":17.95,"h":18.1399,"l":17.74,"n":1064,"o":17.86,"t":"2026-06-12T04:00:00Z","v":71008,"vw":17.944979},{"c":18.46,"h":18.5209,"l":18.41,"n":1168,"o":18.44,"t":"2026-06-15T04:00:00Z","v":117999,"vw":18.477275},{"c":18.4,"h":18.5,"l":18.381,"n":822,"o":18.48,"t":"2026-06-16T04:00:00Z","v":67683,"vw":18.447352},{"c":17.96,"h":18.4,"l":17.9538,"n":778,"o":18.13,"t":"2026-06-17T04:00:00Z","v":62697,"vw":18.210244},{"c":17.6623,"h":18.06,"l":17.4601,"n":1174,"o":18.06,"t":"2026-06-18T04:00:00Z","v":81470,"vw":17.682859},{"c":17.97,"h":18.1524,"l":17.94,"n":1064,"o":17.99,"t":"2026-06-22T04:00:00Z","v":96756,"vw":18.035527},{"c":17.53,"h":17.77,"l":17.3701,"n":905,"o":17.44,"t":"2026-06-23T04:00:00Z","v":70397,"vw":17.52906},{"c":16.73,"h":17.39,"l":16.56,"n":1177,"o":17.28,"t":"2026-06-24T04:00:00Z","v":84341,"vw":16.840285},{"c":16.5861,"h":17.13,"l":16.3,"n":1218,"o":17,"t":"2026-06-25T04:00:00Z","v":219971,"vw":16.639363},{"c":16.7307,"h":16.905,"l":16.42,"n":903,"o":16.42,"t":"2026-06-26T04:00:00Z","v":82736,"vw":16.686654},{"c":16.9307,"h":16.95,"l":16.5601,"n":902,"o":16.76,"t":"2026-06-29T04:00:00Z","v":83271,"vw":16.711797},{"c":16.53,"h":16.6184,"l":16.3718,"n":986,"o":16.44,"t":"2026-06-30T04:00:00Z","v":67558,"vw":16.464418},{"c":16.78,"h":16.85,"l":16.42,"n":753,"o":16.42,"t":"2026-07-01T04:00:00Z","v":71243,"vw":16.729353},{"c":17.2,"h":17.53,"l":16.982,"n":1175,"o":17.13,"t":"2026-07-02T04:00:00Z","v":87266,"vw":17.236353},{"c":17.7096,"h":17.74,"l":17.2143,"n":1238,"o":17.24,"t":"2026-07-06T04:00:00Z","v":65751,"vw":17.503115},{"c":17.73,"h":17.8,"l":17.5,"n":777,"o":17.59,"t":"2026-07-07T04:00:00Z","v":50008,"vw":17.677002},{"c":17.355,"h":17.355,"l":17.1,"n":746,"o":17.13,"t":"2026-07-08T04:00:00Z","v":55340,"vw":17.240106},{"c":17.59,"h":17.63,"l":17.4162,"n":694,"o":17.44,"t":"2026-07-09T04:00:00Z","v":38812,"vw":17.483731},{"c":17.77,"h":17.88,"l":17.7381,"n":864,"o":17.76,"t":"2026-07-10T04:00:00Z","v":61662,"vw":17.7995},{"c":17.36,"h":17.5499,"l":17.28,"n":747,"o":17.4,"t":"2026-07-13T04:00:00Z","v":26531,"vw":17.417424},{"c":17.94,"h":18.0384,"l":17.5,"n":781,"o":17.5,"t":"2026-07-14T04:00:00Z","v":111279,"vw":17.869746},{"c":17.98,"h":18.1,"l":17.95,"n":640,"o":18,"t":"2026-07-15T04:00:00Z","v":58772,"vw":18.045104},{"c":17.85,"h":18,"l":17.64,"n":685,"o":17.75,"t":"2026-07-16T04:00:00Z","v":38628,"vw":17.845847},{"c":17.83,"h":17.845,"l":17.3404,"n":749,"o":17.48,"t":"2026-07-17T04:00:00Z","v":41243,"vw":17.698485},{"c":17.9901,"h":18.085,"l":17.8,"n":1021,"o":17.83,"t":"2026-07-20T04:00:00Z","v":82861,"vw":17.927846},{"c":18.23,"h":18.27,"l":18.15,"n":1001,"o":18.18,"t":"2026-07-21T04:00:00Z","v":87893,"vw":18.222197},{"c":18.11,"h":18.1344,"l":17.98,"n":520,"o":17.98,"t":"2026-07-22T04:00:00Z","v":28600,"vw":18.066141},{"c":17.94,"h":18.065,"l":17.879,"n":763,"o":17.97,"t":"2026-07-23T04:00:00Z","v":38954,"vw":17.942306},{"c":17.76,"h":18,"l":17.616,"n":706,"o":18,"t":"2026-07-24T04:00:00Z","v":46436,"vw":17.747623},{"c":17.959,"h":18.1,"l":17.75,"n":693,"o":17.76,"t":"2026-07-27T04:00:00Z","v":83498,"vw":17.920073},{"c":17.71,"h":17.77,"l":17.2501,"n":547,"o":17.53,"t":"2026-07-28T04:00:00Z","v":35452,"vw":17.461229},{"c":17.5746,"h":17.83,"l":17.57,"n":980,"o":17.69,"t":"2026-07-29T04:00:00Z","v":74149,"vw":17.704859},{"c":17.9074,"h":17.99,"l":17.85,"n":1263,"o":17.92,"t":"2026-07-30T04:00:00Z","v":121317,"vw":17.919432},{"c":17.37,"h":17.7,"l":17.25,"n":1496,"o":17.65,"t":"2026-07-31T04:00:00Z","v":78462,"vw":17.418945},{"c":17.57,"h":17.63,"l":17.3049,"n":1244,"o":17.4,"t":"2026-08-03T04:00:00Z","v":241015,"vw":17.604477},{"c":17.69,"h":17.72,"l":17.5537,"n":963,"o":17.63,"t":"2026-08-04T04:00:00Z","v":71532,"vw":17.665748},{"c":17.74,"h":17.7699,"l":17.58,"n":980,"o":17.58,"t":"2026-08-05T04:00:00Z","v":65925,"vw":17.67957},{"c":17.715,"h":17.78,"l":17.63,"n":681,"o":17.63,"t":"2026-08-06T04:00:00Z","v":36671,"vw":17.721306},{"c":17.885,"h":17.89,"l":17.8,"n":1008,"o":17.89,"t":"2026-08-07T04:00:00Z","v":62593,"vw":17.861173},{"c":17.6659,"h":17.91,"l":17.62,"n":879,"o":17.9,"t":"2026-08-10T04:00:00Z","v":52397,"vw":17.810968},{"c":17.53,"h":17.75,"l":17.4668,"n":1119,"o":17.74,"t":"2026-08-11T04:00:00Z","v":62527,"vw":17.563047},{"c":17.41,"h":17.59,"l":17.39,"n":838,"o":17.52,"t":"2026-08-12T04:00:00Z","v":76483,"vw":17.482476},{"c":17.4,"h":17.57,"l":17.28,"n":981,"o":17.465,"t":"2026-08-13T04:00:00Z","v":65408,"vw":17.418389},{"c":17.29,"h":17.375,"l":17.1801,"n":1068,"o":17.26,"t":"2026-08-14T04:00:00Z","v":80527,"vw":17.285441},{"c":17.599,"h":17.65,"l":17.38,"n":843,"o":17.38,"t":"2026-08-17T04:00:00Z","v":59689,"vw":17.535576},{"c":17.7,"h":17.73,"l":17.58,"n":627,"o":17.58,"t":"2026-08-18T04:00:00Z","v":38081,"vw":17.694057},{"c":17.845,"h":17.865,"l":17.65,"n":838,"o":17.7,"t":"2026-08-19T04:00:00Z","v":75507,"vw":17.82169},{"c":17.86,"h":17.9,"l":17.84,"n":1116,"o":17.85,"t":"2026-08-20T04:00:00Z","v":143616,"vw":17.862996},{"c":17.85,"h":17.9,"l":17.85,"n":1377,"o":17.88,"t":"2026-08-21T04:00:00Z","v":250055,"vw":17.865876},{"c":18.16,"h":18.3599,"l":18.03,"n":1435,"o":18.14,"t":"2026-08-24T04:00:00Z","v":185354,"vw":18.192408},{"c":18.269,"h":18.36,"l":18.1,"n":825,"o":18.21,"t":"2026-08-25T04:00:00Z","v":75929,"vw":18.277757},{"c":18.12,"h":18.155,"l":17.97,"n":981,"o":18.06,"t":"2026-08-26T04:00:00Z","v":75190,"vw":18.077031},{"c":18.44,"h":18.625,"l":18.27,"n":1297,"o":18.31,"t":"2026-08-27T04:00:00Z","v":197091,"vw":18.502627},{"c":17.92,"h":18.47,"l":17.81,"n":944,"o":18.35,"t":"2026-08-28T04:00:00Z","v":51350,"vw":18.193354},{"c":18.22,"h":18.2865,"l":17.95,"n":803,"o":18,"t":"2026-08-31T04:00:00Z","v":44278,"vw":18.149391},{"c":17.88,"h":18.1332,"l":17.71,"n":931,"o":18,"t":"2026-09-01T04:00:00Z","v":91708,"vw":17.909883},{"c":17.84,"h":17.855,"l":17.67,"n":722,"o":17.69,"t":"2026-09-02T04:00:00Z","v":67855,"vw":17.763227},{"c":18.6885,"h":18.7,"l":18.06,"n":1015,"o":18.06,"t":"2026-09-03T04:00:00Z","v":112160,"vw":18.428498},{"c":18.401,"h":18.4299,"l":18.15,"n":731,"o":18.3,"t":"2026-09-04T04:00:00Z","v":26667,"vw":18.323667},{"c":18.1101,"h":18.2562,"l":17.97,"n":856,"o":18.11,"t":"2026-09-08T04:00:00Z","v":29746,"vw":18.104622},{"c":18.0399,"h":18.335,"l":18.02,"n":617,"o":18.3,"t":"2026-09-09T04:00:00Z","v":56015,"vw":18.176887},{"c":17.7902,"h":17.87,"l":17.725,"n":910,"o":17.74,"t":"2026-09-10T04:00:00Z","v":48572,"vw":17.791385},{"c":17.85,"h":18.41,"l":17.7102,"n":987,"o":17.86,"t":"2026-09-11T04:00:00Z","v":100222,"vw":17.951827},{"c":18.13,"h":18.1603,"l":17.9,"n":682,"o":17.9,"t":"2026-09-14T04:00:00Z","v":45004,"vw":18.038151},{"c":17.59,"h":17.8,"l":17.37,"n":1096,"o":17.8,"t":"2026-09-15T04:00:00Z","v":74562,"vw":17.603177},{"c":17.51,"h":17.57,"l":17.3,"n":804,"o":17.39,"t":"2026-09-16T04:00:00Z","v":77593,"vw":17.378313},{"c":17.6284,"h":17.72,"l":17.5,"n":709,"o":17.63,"t":"2026-09-17T04:00:00Z","v":83515,"vw":17.590011},{"c":18.63,"h":18.63,"l":17.85,"n":940,"o":17.85,"t":"2026-09-18T04:00:00Z","v":60941,"vw":18.336608},{"c":19.32,"h":19.35,"l":19.13,"n":1195,"o":19.13,"t":"2026-09-21T04:00:00Z","v":106439,"vw":19.20876},{"c":19.3601,"h":19.42,"l":19.2558,"n":1031,"o":19.31,"t":"2026-09-22T04:00:00Z","v":71934,"vw":19.378814},{"c":19.14,"h":19.29,"l":19,"n":583,"o":19.24,"t":"2026-09-23T04:00:00Z","v":31222,"vw":19.128376},{"c":19.1964,"h":19.25,"l":19.03,"n":957,"o":19.07,"t":"2026-09-24T04:00:00Z","v":67213,"vw":19.155397},{"c":19.18,"h":19.24,"l":19.065,"n":1008,"o":19.17,"t":"2026-09-25T04:00:00Z","v":70907,"vw":19.143531},{"c":19.08,"h":19.24,"l":18.95,"n":1328,"o":19.09,"t":"2026-09-28T04:00:00Z","v":81567,"vw":19.106582},{"c":19.1343,"h":19.27,"l":18.995,"n":989,"o":19.25,"t":"2026-09-29T04:00:00Z","v":98611,"vw":19.096422},{"c":19.05,"h":19.3569,"l":19.02,"n":783,"o":19.31,"t":"2026-09-30T04:00:00Z","v":92523,"vw":19.100704},{"c":19.31,"h":19.37,"l":18.9365,"n":834,"o":19,"t":"2026-10-01T04:00:00Z","v":91423,"vw":19.125157},{"c":19.25,"h":19.7531,"l":19.15,"n":730,"o":19.64,"t":"2026-10-02T04:00:00Z","v":43049,"vw":19.481946},{"c":19.46,"h":19.5904,"l":19.3601,"n":1577,"o":19.55,"t":"2026-10-05T04:00:00Z","v":99411,"vw":19.439386},{"c":19.48,"h":19.615,"l":19.46,"n":1312,"o":19.525,"t":"2026-10-06T04:00:00Z","v":81648,"vw":19.50926},{"c":18.95,"h":19.015,"l":18.84,"n":1387,"o":18.98,"t":"2026-10-07T04:00:00Z","v":101083,"vw":18.9232},{"c":18.6,"h":18.84,"l":18.35,"n":1541,"o":18.68,"t":"2026-10-08T04:00:00Z","v":130381,"vw":18.539127},{"c":18.73,"h":18.96,"l":18.71,"n":644,"o":18.85,"t":"2026-10-09T04:00:00Z","v":35625,"vw":18.841639},{"c":18.79,"h":18.84,"l":18.73,"n":624,"o":18.75,"t":"2026-10-12T04:00:00Z","v":38222,"vw":18.785297},{"c":18.91,"h":18.98,"l":18.8633,"n":445,"o":18.96,"t":"2026-10-13T04:00:00Z","v":17410,"vw":18.921501},{"c":18.54,"h":18.79,"l":18.52,"n":543,"o":18.74,"t":"2026-10-14T04:00:00Z","v":23794,"vw":18.600194},{"c":18.76,"h":18.76,"l":18.21,"n":689,"o":18.31,"t":"2026-10-15T04:00:00Z","v":46407,"vw":18.489807},{"c":18.55,"h":18.76,"l":18.3952,"n":635,"o":18.68,"t":"2026-10-16T04:00:00Z","v":38837,"vw":18.535499},{"c":18.61,"h":18.7575,"l":18.6,"n":560,"o":18.75,"t":"2026-10-19T04:00:00Z","v":27241,"vw":18.653255},{"c":18.76,"h":18.9,"l":18.52,"n":485,"o":18.55,"t":"2026-10-20T04:00:00Z","v":50349,"vw":18.758587},{"c":18.96,"h":18.9931,"l":18.81,"n":497,"o":18.82,"t":"2026-10-21T04:00:00Z","v":29903,"vw":18.956578},{"c":18.4361,"h":18.54,"l":18.34,"n":794,"o":18.52,"t":"2026-10-22T04:00:00Z","v":49544,"vw":18.463001},{"c":18.4501,"h":18.57,"l":18.365,"n":479,"o":18.46,"t":"2026-10-23T04:00:00Z","v":20979,"vw":18.479234}],"volatilityBars":[{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-22T10:15:00Z","v":440,"vw":19.28},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-22T11:00:00Z","v":400,"vw":19.28},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-09-22T11:30:00Z","v":100,"vw":19.38},{"c":19.27,"h":19.28,"l":19.27,"n":3,"o":19.28,"t":"2026-09-22T12:15:00Z","v":457,"vw":19.273421},{"c":19.33,"h":19.33,"l":19.2558,"n":55,"o":19.31,"t":"2026-09-22T13:30:00Z","v":2655,"vw":19.301783},{"c":19.3401,"h":19.365,"l":19.3401,"n":11,"o":19.365,"t":"2026-09-22T13:45:00Z","v":778,"vw":19.351679},{"c":19.36,"h":19.36,"l":19.35,"n":12,"o":19.35,"t":"2026-09-22T14:00:00Z","v":518,"vw":19.355119},{"c":19.3501,"h":19.3706,"l":19.3501,"n":6,"o":19.3706,"t":"2026-09-22T14:15:00Z","v":1206,"vw":19.363376},{"c":19.3201,"h":19.3201,"l":19.3201,"n":2,"o":19.3201,"t":"2026-09-22T14:30:00Z","v":198,"vw":19.3201},{"c":19.36,"h":19.36,"l":19.34,"n":8,"o":19.34,"t":"2026-09-22T14:45:00Z","v":719,"vw":19.347673},{"c":19.3698,"h":19.3699,"l":19.35,"n":10,"o":19.35,"t":"2026-09-22T15:00:00Z","v":1058,"vw":19.363766},{"c":19.37,"h":19.37,"l":19.37,"n":6,"o":19.37,"t":"2026-09-22T15:15:00Z","v":962,"vw":19.37},{"c":19.37,"h":19.37,"l":19.37,"n":9,"o":19.37,"t":"2026-09-22T15:30:00Z","v":778,"vw":19.37},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-09-22T15:45:00Z","v":171,"vw":19.38},{"c":19.3994,"h":19.4,"l":19.3994,"n":6,"o":19.4,"t":"2026-09-22T16:00:00Z","v":5123,"vw":19.399988},{"c":19.3999,"h":19.3999,"l":19.375,"n":4,"o":19.375,"t":"2026-09-22T16:15:00Z","v":602,"vw":19.39575},{"c":19.375,"h":19.375,"l":19.375,"n":3,"o":19.375,"t":"2026-09-22T16:30:00Z","v":176,"vw":19.375},{"c":19.38,"h":19.42,"l":19.38,"n":19,"o":19.4,"t":"2026-09-22T17:00:00Z","v":2342,"vw":19.411142},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-09-22T17:15:00Z","v":203,"vw":19.38},{"c":19.4017,"h":19.405,"l":19.39,"n":9,"o":19.39,"t":"2026-09-22T17:30:00Z","v":1803,"vw":19.396424},{"c":19.405,"h":19.405,"l":19.39,"n":2,"o":19.39,"t":"2026-09-22T17:45:00Z","v":480,"vw":19.401875},{"c":19.405,"h":19.405,"l":19.405,"n":4,"o":19.405,"t":"2026-09-22T18:00:00Z","v":1131,"vw":19.405},{"c":19.39,"h":19.41,"l":19.39,"n":5,"o":19.41,"t":"2026-09-22T18:15:00Z","v":207,"vw":19.4},{"c":19.4199,"h":19.4199,"l":19.37,"n":8,"o":19.39,"t":"2026-09-22T18:30:00Z","v":7297,"vw":19.378841},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-09-22T19:00:00Z","v":378,"vw":19.4},{"c":19.38,"h":19.4,"l":19.38,"n":19,"o":19.4,"t":"2026-09-22T19:15:00Z","v":4076,"vw":19.384819},{"c":19.395,"h":19.395,"l":19.38,"n":4,"o":19.38,"t":"2026-09-22T19:30:00Z","v":1461,"vw":19.390823},{"c":19.3601,"h":19.38,"l":19.3601,"n":12,"o":19.38,"t":"2026-09-22T19:45:00Z","v":621,"vw":19.373227},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-09-23T08:00:00Z","v":100,"vw":19.35},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-23T12:45:00Z","v":175,"vw":19.25},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-23T13:00:00Z","v":100,"vw":19.36},{"c":19.275,"h":19.275,"l":19.24,"n":32,"o":19.24,"t":"2026-09-23T13:30:00Z","v":846,"vw":19.249641},{"c":19.27,"h":19.29,"l":19.27,"n":11,"o":19.28,"t":"2026-09-23T13:45:00Z","v":2935,"vw":19.288926},{"c":19.16,"h":19.29,"l":19.16,"n":9,"o":19.29,"t":"2026-09-23T14:00:00Z","v":2027,"vw":19.213561},{"c":19.02,"h":19.17,"l":19.02,"n":10,"o":19.17,"t":"2026-09-23T14:15:00Z","v":3282,"vw":19.110085},{"c":19.139,"h":19.139,"l":19.1,"n":7,"o":19.1339,"t":"2026-09-23T15:00:00Z","v":926,"vw":19.1275},{"c":19.1567,"h":19.1568,"l":19.1567,"n":4,"o":19.1568,"t":"2026-09-23T15:15:00Z","v":704,"vw":19.156786},{"c":19.0966,"h":19.1361,"l":19.0966,"n":13,"o":19.11,"t":"2026-09-23T15:30:00Z","v":1411,"vw":19.118309},{"c":19.065,"h":19.08,"l":19.065,"n":5,"o":19.075,"t":"2026-09-23T15:45:00Z","v":850,"vw":19.074277},{"c":19.1,"h":19.1,"l":19,"n":36,"o":19.05,"t":"2026-09-23T16:00:00Z","v":2103,"vw":19.026405},{"c":19.0772,"h":19.085,"l":19.0772,"n":4,"o":19.085,"t":"2026-09-23T16:15:00Z","v":708,"vw":19.078305},{"c":19.0899,"h":19.09,"l":19.04,"n":11,"o":19.04,"t":"2026-09-23T16:30:00Z","v":4167,"vw":19.062475},{"c":19.0637,"h":19.0637,"l":19.055,"n":2,"o":19.055,"t":"2026-09-23T17:15:00Z","v":200,"vw":19.05935},{"c":19.0799,"h":19.08,"l":19.0799,"n":3,"o":19.08,"t":"2026-09-23T17:30:00Z","v":727,"vw":19.07995},{"c":19.09,"h":19.09,"l":19.09,"n":7,"o":19.09,"t":"2026-09-23T17:45:00Z","v":1099,"vw":19.09},{"c":19.08,"h":19.1,"l":19.08,"n":2,"o":19.1,"t":"2026-09-23T18:15:00Z","v":562,"vw":19.086833},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-09-23T18:45:00Z","v":101,"vw":19.11},{"c":19.12,"h":19.12,"l":19.1052,"n":4,"o":19.1052,"t":"2026-09-23T19:15:00Z","v":244,"vw":19.111989},{"c":19.115,"h":19.115,"l":19.11,"n":7,"o":19.11,"t":"2026-09-23T19:30:00Z","v":2800,"vw":19.113687},{"c":19.14,"h":19.14,"l":19.135,"n":2,"o":19.135,"t":"2026-09-23T19:45:00Z","v":200,"vw":19.1375},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-24T08:00:00Z","v":151,"vw":19.1},{"c":19.08,"h":19.15,"l":19.07,"n":30,"o":19.07,"t":"2026-09-24T13:30:00Z","v":2463,"vw":19.096404},{"c":19.11,"h":19.11,"l":19.07,"n":13,"o":19.08,"t":"2026-09-24T13:45:00Z","v":831,"vw":19.096835},{"c":19.14,"h":19.17,"l":19.14,"n":17,"o":19.15,"t":"2026-09-24T14:00:00Z","v":11814,"vw":19.147456},{"c":19.25,"h":19.25,"l":19.155,"n":21,"o":19.155,"t":"2026-09-24T14:15:00Z","v":2445,"vw":19.20667},{"c":19.22,"h":19.24,"l":19.22,"n":7,"o":19.24,"t":"2026-09-24T14:30:00Z","v":878,"vw":19.234124},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-09-24T14:45:00Z","v":459,"vw":19.03},{"c":19.1216,"h":19.1216,"l":19.1216,"n":3,"o":19.1216,"t":"2026-09-24T16:00:00Z","v":759,"vw":19.1216},{"c":19.205,"h":19.23,"l":19.19,"n":6,"o":19.19,"t":"2026-09-24T16:15:00Z","v":730,"vw":19.215},{"c":19.19,"h":19.2128,"l":19.19,"n":4,"o":19.21,"t":"2026-09-24T16:45:00Z","v":1513,"vw":19.197258},{"c":19.2,"h":19.2,"l":19.1658,"n":7,"o":19.1658,"t":"2026-09-24T17:00:00Z","v":1376,"vw":19.184931},{"c":19.16,"h":19.16,"l":19.16,"n":11,"o":19.16,"t":"2026-09-24T17:15:00Z","v":1066,"vw":19.16},{"c":19.16,"h":19.17,"l":19.15,"n":49,"o":19.16,"t":"2026-09-24T17:30:00Z","v":5847,"vw":19.158344},{"c":19.1392,"h":19.1392,"l":19.135,"n":18,"o":19.135,"t":"2026-09-24T17:45:00Z","v":222,"vw":19.137059},{"c":19.1501,"h":19.1501,"l":19.1501,"n":2,"o":19.1501,"t":"2026-09-24T18:00:00Z","v":1932,"vw":19.1501},{"c":19.15,"h":19.15,"l":19.15,"n":17,"o":19.15,"t":"2026-09-24T18:15:00Z","v":1771,"vw":19.15},{"c":19.0501,"h":19.175,"l":19.0501,"n":5,"o":19.175,"t":"2026-09-24T18:30:00Z","v":1116,"vw":19.141334},{"c":19.19,"h":19.19,"l":19.17,"n":8,"o":19.17,"t":"2026-09-24T18:45:00Z","v":1634,"vw":19.185503},{"c":19.22,"h":19.22,"l":19.22,"n":5,"o":19.22,"t":"2026-09-24T19:30:00Z","v":108,"vw":19.22},{"c":19.21,"h":19.21,"l":19.2,"n":5,"o":19.2,"t":"2026-09-24T19:45:00Z","v":712,"vw":19.201549},{"c":19.29,"h":19.29,"l":19.2,"n":18,"o":19.2,"t":"2026-09-25T11:00:00Z","v":7780,"vw":19.229437},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-09-25T11:45:00Z","v":401,"vw":19.28},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-09-25T12:00:00Z","v":502,"vw":19.24},{"c":19.19,"h":19.24,"l":19.16,"n":60,"o":19.17,"t":"2026-09-25T13:30:00Z","v":4155,"vw":19.175095},{"c":19.155,"h":19.165,"l":19.13,"n":15,"o":19.165,"t":"2026-09-25T13:45:00Z","v":2357,"vw":19.144349},{"c":19.08,"h":19.0949,"l":19.08,"n":17,"o":19.08,"t":"2026-09-25T14:00:00Z","v":4596,"vw":19.082149},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-09-25T14:15:00Z","v":126,"vw":19.09},{"c":19.12,"h":19.1452,"l":19.1072,"n":19,"o":19.1072,"t":"2026-09-25T14:30:00Z","v":1457,"vw":19.128397},{"c":19.15,"h":19.15,"l":19.09,"n":5,"o":19.1,"t":"2026-09-25T14:45:00Z","v":632,"vw":19.128209},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-09-25T15:00:00Z","v":131,"vw":19.13},{"c":19.12,"h":19.15,"l":19.12,"n":6,"o":19.15,"t":"2026-09-25T15:15:00Z","v":382,"vw":19.138651},{"c":19.065,"h":19.1399,"l":19.065,"n":4,"o":19.1399,"t":"2026-09-25T15:30:00Z","v":541,"vw":19.121635},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-25T15:45:00Z","v":100,"vw":19.07},{"c":19.18,"h":19.18,"l":19.16,"n":7,"o":19.16,"t":"2026-09-25T16:00:00Z","v":1478,"vw":19.169219},{"c":19.175,"h":19.19,"l":19.175,"n":7,"o":19.18,"t":"2026-09-25T16:15:00Z","v":414,"vw":19.182311},{"c":19.125,"h":19.125,"l":19.125,"n":1,"o":19.125,"t":"2026-09-25T16:45:00Z","v":400,"vw":19.125},{"c":19.1692,"h":19.1692,"l":19.15,"n":4,"o":19.15,"t":"2026-09-25T17:00:00Z","v":2862,"vw":19.150772},{"c":19.13,"h":19.155,"l":19.13,"n":2,"o":19.155,"t":"2026-09-25T17:15:00Z","v":360,"vw":19.143889},{"c":19.13,"h":19.13,"l":19.12,"n":8,"o":19.12,"t":"2026-09-25T17:45:00Z","v":566,"vw":19.123247},{"c":19.17,"h":19.17,"l":19.1142,"n":61,"o":19.1142,"t":"2026-09-25T18:00:00Z","v":6034,"vw":19.149243},{"c":19.17,"h":19.17,"l":19.17,"n":4,"o":19.17,"t":"2026-09-25T18:15:00Z","v":426,"vw":19.17},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-09-25T18:30:00Z","v":100,"vw":19.19},{"c":19.1639,"h":19.17,"l":19.1639,"n":5,"o":19.17,"t":"2026-09-25T18:45:00Z","v":463,"vw":19.167215},{"c":19.17,"h":19.19,"l":19.17,"n":3,"o":19.19,"t":"2026-09-25T19:00:00Z","v":1597,"vw":19.18817},{"c":19.185,"h":19.19,"l":19.185,"n":4,"o":19.1881,"t":"2026-09-25T19:30:00Z","v":1050,"vw":19.18874},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-25T19:45:00Z","v":144,"vw":19.18},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-09-28T08:15:00Z","v":132,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-09-28T11:15:00Z","v":115,"vw":19.1},{"c":19.07,"h":19.16,"l":19.07,"n":9,"o":19.12,"t":"2026-09-28T12:30:00Z","v":3200,"vw":19.15186},{"c":19.15,"h":19.15,"l":19.0841,"n":80,"o":19.09,"t":"2026-09-28T13:30:00Z","v":2533,"vw":19.119982},{"c":19.1358,"h":19.14,"l":19.1,"n":12,"o":19.14,"t":"2026-09-28T13:45:00Z","v":871,"vw":19.12588},{"c":19.02,"h":19.07,"l":19.02,"n":36,"o":19.065,"t":"2026-09-28T14:15:00Z","v":3143,"vw":19.051752},{"c":18.975,"h":19.03,"l":18.975,"n":12,"o":19.03,"t":"2026-09-28T14:30:00Z","v":1078,"vw":19.005556},{"c":18.957,"h":18.98,"l":18.957,"n":9,"o":18.96,"t":"2026-09-28T14:45:00Z","v":419,"vw":18.969142},{"c":18.995,"h":18.995,"l":18.995,"n":2,"o":18.995,"t":"2026-09-28T15:00:00Z","v":107,"vw":18.995},{"c":18.99,"h":18.99,"l":18.95,"n":13,"o":18.95,"t":"2026-09-28T15:15:00Z","v":1125,"vw":18.979412},{"c":19.05,"h":19.05,"l":18.99,"n":23,"o":18.99,"t":"2026-09-28T15:30:00Z","v":3667,"vw":18.997719},{"c":19.03,"h":19.055,"l":19.03,"n":8,"o":19.055,"t":"2026-09-28T15:45:00Z","v":977,"vw":19.038387},{"c":19.08,"h":19.08,"l":19.078,"n":3,"o":19.078,"t":"2026-09-28T16:00:00Z","v":204,"vw":19.079},{"c":19.22,"h":19.22,"l":19.22,"n":6,"o":19.22,"t":"2026-09-28T16:15:00Z","v":320,"vw":19.22},{"c":19.2069,"h":19.2069,"l":19.2069,"n":2,"o":19.2069,"t":"2026-09-28T16:30:00Z","v":401,"vw":19.2069},{"c":19.14,"h":19.14,"l":19.11,"n":37,"o":19.1388,"t":"2026-09-28T16:45:00Z","v":3837,"vw":19.128402},{"c":19.2133,"h":19.2133,"l":19.19,"n":14,"o":19.19,"t":"2026-09-28T17:00:00Z","v":1279,"vw":19.19372},{"c":19.2,"h":19.24,"l":19.2,"n":11,"o":19.24,"t":"2026-09-28T17:15:00Z","v":4333,"vw":19.21055},{"c":19.17,"h":19.185,"l":19.17,"n":8,"o":19.17,"t":"2026-09-28T18:00:00Z","v":992,"vw":19.177196},{"c":19.17,"h":19.1967,"l":19.17,"n":22,"o":19.1967,"t":"2026-09-28T18:15:00Z","v":2160,"vw":19.173296},{"c":19.15,"h":19.17,"l":19.15,"n":13,"o":19.17,"t":"2026-09-28T18:30:00Z","v":1344,"vw":19.166667},{"c":19.17,"h":19.17,"l":19.16,"n":7,"o":19.16,"t":"2026-09-28T18:45:00Z","v":743,"vw":19.167389},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-09-28T19:00:00Z","v":102,"vw":19.17},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-28T19:15:00Z","v":111,"vw":19.13},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-09-28T19:45:00Z","v":101,"vw":19.08},{"c":19.14,"h":19.14,"l":19.13,"n":6,"o":19.13,"t":"2026-09-29T11:00:00Z","v":2100,"vw":19.135},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-29T11:15:00Z","v":100,"vw":19.13},{"c":19.18,"h":19.18,"l":19.16,"n":16,"o":19.16,"t":"2026-09-29T11:30:00Z","v":6954,"vw":19.163333},{"c":19.21,"h":19.25,"l":19.21,"n":75,"o":19.25,"t":"2026-09-29T13:30:00Z","v":4988,"vw":19.220555},{"c":19.23,"h":19.27,"l":19.22,"n":60,"o":19.22,"t":"2026-09-29T13:45:00Z","v":5318,"vw":19.257544},{"c":19.2597,"h":19.2597,"l":19.2597,"n":4,"o":19.2597,"t":"2026-09-29T14:00:00Z","v":169,"vw":19.2597},{"c":19.225,"h":19.24,"l":19.19,"n":12,"o":19.19,"t":"2026-09-29T14:15:00Z","v":7402,"vw":19.205338},{"c":19.19,"h":19.19,"l":19.17,"n":6,"o":19.17,"t":"2026-09-29T14:45:00Z","v":502,"vw":19.181048},{"c":19.16,"h":19.16,"l":19.16,"n":11,"o":19.16,"t":"2026-09-29T15:00:00Z","v":5025,"vw":19.16},{"c":19.02,"h":19.1,"l":19,"n":48,"o":19.1,"t":"2026-09-29T15:15:00Z","v":15811,"vw":19.036635},{"c":19.0799,"h":19.0799,"l":19.03,"n":9,"o":19.05,"t":"2026-09-29T15:30:00Z","v":2733,"vw":19.069759},{"c":19.025,"h":19.06,"l":19.025,"n":12,"o":19.05,"t":"2026-09-29T15:45:00Z","v":816,"vw":19.037384},{"c":19.02,"h":19.03,"l":19.02,"n":2,"o":19.03,"t":"2026-09-29T16:00:00Z","v":200,"vw":19.025},{"c":19.0599,"h":19.06,"l":19.0599,"n":2,"o":19.06,"t":"2026-09-29T16:15:00Z","v":200,"vw":19.05995},{"c":19.055,"h":19.055,"l":19.055,"n":1,"o":19.055,"t":"2026-09-29T16:30:00Z","v":100,"vw":19.055},{"c":19,"h":19.02,"l":18.995,"n":11,"o":19.02,"t":"2026-09-29T16:45:00Z","v":1393,"vw":19.008067},{"c":19.02,"h":19.035,"l":19.01,"n":10,"o":19.035,"t":"2026-09-29T17:45:00Z","v":7135,"vw":19.023506},{"c":19.09,"h":19.1,"l":19.09,"n":32,"o":19.1,"t":"2026-09-29T18:00:00Z","v":2718,"vw":19.096835},{"c":19.095,"h":19.095,"l":19.095,"n":2,"o":19.095,"t":"2026-09-29T18:15:00Z","v":1001,"vw":19.095},{"c":19.14,"h":19.14,"l":19.14,"n":13,"o":19.14,"t":"2026-09-29T18:30:00Z","v":1004,"vw":19.14},{"c":19.1646,"h":19.1646,"l":19.1646,"n":2,"o":19.1646,"t":"2026-09-29T19:00:00Z","v":194,"vw":19.1646},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-09-29T19:15:00Z","v":164,"vw":19.14},{"c":19.12,"h":19.12,"l":19.12,"n":7,"o":19.12,"t":"2026-09-29T19:45:00Z","v":523,"vw":19.12},{"c":19.26,"h":19.29,"l":19.15,"n":13,"o":19.15,"t":"2026-09-30T12:30:00Z","v":3430,"vw":19.195758},{"c":19.32,"h":19.43,"l":19.32,"n":29,"o":19.33,"t":"2026-09-30T12:45:00Z","v":4410,"vw":19.365579},{"c":19.2103,"h":19.3569,"l":19.18,"n":96,"o":19.31,"t":"2026-09-30T13:30:00Z","v":5953,"vw":19.248152},{"c":19.2344,"h":19.25,"l":19.22,"n":12,"o":19.22,"t":"2026-09-30T13:45:00Z","v":1486,"vw":19.228325},{"c":19.2,"h":19.23,"l":19.16,"n":18,"o":19.18,"t":"2026-09-30T14:00:00Z","v":1080,"vw":19.197332},{"c":19.07,"h":19.16,"l":19.07,"n":82,"o":19.16,"t":"2026-09-30T14:15:00Z","v":23780,"vw":19.122362},{"c":19.05,"h":19.07,"l":19.02,"n":16,"o":19.07,"t":"2026-09-30T14:30:00Z","v":7979,"vw":19.025064},{"c":19.095,"h":19.095,"l":19.08,"n":7,"o":19.08,"t":"2026-09-30T14:45:00Z","v":608,"vw":19.0875},{"c":19.115,"h":19.115,"l":19.08,"n":13,"o":19.08,"t":"2026-09-30T15:00:00Z","v":1300,"vw":19.094091},{"c":19.1,"h":19.105,"l":19.06,"n":8,"o":19.08,"t":"2026-09-30T15:15:00Z","v":502,"vw":19.088084},{"c":19.144,"h":19.144,"l":19.144,"n":2,"o":19.144,"t":"2026-09-30T15:30:00Z","v":145,"vw":19.144},{"c":19.175,"h":19.18,"l":19.14,"n":5,"o":19.14,"t":"2026-09-30T15:45:00Z","v":841,"vw":19.171269},{"c":19.1753,"h":19.1753,"l":19.17,"n":12,"o":19.17,"t":"2026-09-30T16:00:00Z","v":846,"vw":19.171019},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-30T16:15:00Z","v":100,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":4,"o":19.2,"t":"2026-09-30T16:45:00Z","v":187,"vw":19.2},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-30T17:15:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.14,"n":6,"o":19.14,"t":"2026-09-30T17:45:00Z","v":1103,"vw":19.145525},{"c":19.1476,"h":19.1476,"l":19.13,"n":9,"o":19.14,"t":"2026-09-30T18:00:00Z","v":1750,"vw":19.139928},{"c":19.11,"h":19.14,"l":19.11,"n":2,"o":19.14,"t":"2026-09-30T18:15:00Z","v":480,"vw":19.1175},{"c":19.13,"h":19.13,"l":19.105,"n":6,"o":19.105,"t":"2026-09-30T18:45:00Z","v":495,"vw":19.114011},{"c":19.08,"h":19.115,"l":19.08,"n":7,"o":19.115,"t":"2026-09-30T19:00:00Z","v":998,"vw":19.093492},{"c":19.07,"h":19.07,"l":19.07,"n":5,"o":19.07,"t":"2026-09-30T19:15:00Z","v":20958,"vw":19.07},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-09-30T19:30:00Z","v":2024,"vw":19.07},{"c":19.05,"h":19.06,"l":19.05,"n":5,"o":19.06,"t":"2026-09-30T19:45:00Z","v":416,"vw":19.056173},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-30T22:00:00Z","v":200,"vw":19.05},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-09-30T22:30:00Z","v":100,"vw":19.15},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-01T08:00:00Z","v":151,"vw":19.05},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-01T11:00:00Z","v":500,"vw":19.06},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-01T13:00:00Z","v":200,"vw":19.02},{"c":18.88,"h":18.88,"l":18.81,"n":4,"o":18.81,"t":"2026-10-01T13:15:00Z","v":1000,"vw":18.845176},{"c":19.06,"h":19.0764,"l":18.9365,"n":30,"o":19,"t":"2026-10-01T13:30:00Z","v":2713,"vw":18.995833},{"c":19.1487,"h":19.1487,"l":19.08,"n":16,"o":19.08,"t":"2026-10-01T13:45:00Z","v":3171,"vw":19.113641},{"c":19.13,"h":19.15,"l":19.0895,"n":34,"o":19.0895,"t":"2026-10-01T14:00:00Z","v":20932,"vw":19.125701},{"c":19.15,"h":19.15,"l":19.04,"n":25,"o":19.04,"t":"2026-10-01T14:15:00Z","v":25238,"vw":19.054381},{"c":19.195,"h":19.22,"l":19.17,"n":12,"o":19.21,"t":"2026-10-01T14:30:00Z","v":1560,"vw":19.208966},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-01T14:45:00Z","v":200,"vw":19.15},{"c":19.1504,"h":19.1504,"l":19.1504,"n":1,"o":19.1504,"t":"2026-10-01T15:00:00Z","v":135,"vw":19.1504},{"c":19.17,"h":19.21,"l":19.17,"n":45,"o":19.2001,"t":"2026-10-01T15:15:00Z","v":4135,"vw":19.191094},{"c":19.13,"h":19.13,"l":19.115,"n":20,"o":19.1224,"t":"2026-10-01T15:30:00Z","v":1827,"vw":19.125658},{"c":19.17,"h":19.185,"l":19.16,"n":23,"o":19.18,"t":"2026-10-01T15:45:00Z","v":2155,"vw":19.172226},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-01T16:00:00Z","v":121,"vw":19.2},{"c":19.2146,"h":19.2146,"l":19.2146,"n":4,"o":19.2146,"t":"2026-10-01T16:30:00Z","v":120,"vw":19.2146},{"c":19.19,"h":19.19,"l":19.19,"n":8,"o":19.19,"t":"2026-10-01T16:45:00Z","v":811,"vw":19.19},{"c":19.27,"h":19.27,"l":19.27,"n":4,"o":19.27,"t":"2026-10-01T17:00:00Z","v":194,"vw":19.27},{"c":19.3103,"h":19.3103,"l":19.29,"n":9,"o":19.29,"t":"2026-10-01T17:15:00Z","v":2135,"vw":19.307686},{"c":19.3284,"h":19.36,"l":19.31,"n":7,"o":19.36,"t":"2026-10-01T17:30:00Z","v":1657,"vw":19.33192},{"c":19.35,"h":19.37,"l":19.34,"n":29,"o":19.37,"t":"2026-10-01T17:45:00Z","v":409,"vw":19.354848},{"c":19.35,"h":19.35,"l":19.3248,"n":5,"o":19.3252,"t":"2026-10-01T18:00:00Z","v":677,"vw":19.334286},{"c":19.27,"h":19.27,"l":19.26,"n":2,"o":19.26,"t":"2026-10-01T18:30:00Z","v":1000,"vw":19.265},{"c":19.2953,"h":19.2953,"l":19.2953,"n":2,"o":19.2953,"t":"2026-10-01T18:45:00Z","v":155,"vw":19.2953},{"c":19.315,"h":19.325,"l":19.315,"n":4,"o":19.325,"t":"2026-10-01T19:00:00Z","v":2688,"vw":19.324627},{"c":19.31,"h":19.31,"l":19.3,"n":7,"o":19.3,"t":"2026-10-01T19:45:00Z","v":930,"vw":19.303954},{"c":19.19,"h":19.1965,"l":19.1593,"n":18,"o":19.1965,"t":"2026-10-01T22:45:00Z","v":3151,"vw":19.176938},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-01T23:15:00Z","v":261,"vw":19.16},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-10-02T08:00:00Z","v":102,"vw":19.37},{"c":19.58,"h":19.58,"l":19.57,"n":7,"o":19.58,"t":"2026-10-02T09:15:00Z","v":776,"vw":19.573031},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-02T12:30:00Z","v":108,"vw":19.62},{"c":19.73,"h":19.73,"l":19.64,"n":91,"o":19.64,"t":"2026-10-02T13:30:00Z","v":5635,"vw":19.693135},{"c":19.6768,"h":19.7531,"l":19.6768,"n":25,"o":19.7531,"t":"2026-10-02T13:45:00Z","v":3385,"vw":19.72865},{"c":19.72,"h":19.72,"l":19.72,"n":11,"o":19.72,"t":"2026-10-02T14:00:00Z","v":1706,"vw":19.72},{"c":19.6501,"h":19.6796,"l":19.65,"n":16,"o":19.6796,"t":"2026-10-02T14:15:00Z","v":535,"vw":19.660206},{"c":19.61,"h":19.61,"l":19.598,"n":8,"o":19.61,"t":"2026-10-02T14:30:00Z","v":2910,"vw":19.605876},{"c":19.5,"h":19.57,"l":19.5,"n":23,"o":19.57,"t":"2026-10-02T14:45:00Z","v":979,"vw":19.556904},{"c":19.515,"h":19.515,"l":19.515,"n":1,"o":19.515,"t":"2026-10-02T15:00:00Z","v":200,"vw":19.515},{"c":19.5074,"h":19.5324,"l":19.5074,"n":3,"o":19.5324,"t":"2026-10-02T15:15:00Z","v":675,"vw":19.51797},{"c":19.4237,"h":19.46,"l":19.4237,"n":4,"o":19.46,"t":"2026-10-02T15:45:00Z","v":1003,"vw":19.45274},{"c":19.4,"h":19.4736,"l":19.4,"n":5,"o":19.4736,"t":"2026-10-02T16:00:00Z","v":1334,"vw":19.467573},{"c":19.4401,"h":19.4401,"l":19.4401,"n":4,"o":19.4401,"t":"2026-10-02T16:15:00Z","v":146,"vw":19.4401},{"c":19.4101,"h":19.425,"l":19.4101,"n":5,"o":19.425,"t":"2026-10-02T16:45:00Z","v":544,"vw":19.420704},{"c":19.39,"h":19.41,"l":19.39,"n":14,"o":19.41,"t":"2026-10-02T17:00:00Z","v":8284,"vw":19.391},{"c":19.38,"h":19.38,"l":19.35,"n":7,"o":19.35,"t":"2026-10-02T17:15:00Z","v":800,"vw":19.368879},{"c":19.2515,"h":19.3099,"l":19.2515,"n":6,"o":19.3099,"t":"2026-10-02T17:30:00Z","v":992,"vw":19.260662},{"c":19.3,"h":19.3,"l":19.295,"n":5,"o":19.295,"t":"2026-10-02T17:45:00Z","v":1521,"vw":19.299657},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-02T18:00:00Z","v":210,"vw":19.35},{"c":19.3206,"h":19.3206,"l":19.3206,"n":1,"o":19.3206,"t":"2026-10-02T18:15:00Z","v":1475,"vw":19.3206},{"c":19.185,"h":19.25,"l":19.185,"n":10,"o":19.25,"t":"2026-10-02T18:30:00Z","v":2552,"vw":19.243778},{"c":19.16,"h":19.16,"l":19.15,"n":2,"o":19.15,"t":"2026-10-02T18:45:00Z","v":226,"vw":19.155},{"c":19.2188,"h":19.2188,"l":19.18,"n":3,"o":19.18,"t":"2026-10-02T19:15:00Z","v":261,"vw":19.20328},{"c":19.2,"h":19.22,"l":19.2,"n":8,"o":19.205,"t":"2026-10-02T19:30:00Z","v":978,"vw":19.203587},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-02T19:45:00Z","v":205,"vw":19.21},{"c":19.3,"h":19.8479,"l":19.25,"n":11,"o":19.25,"t":"2026-10-02T20:00:00Z","v":1154,"vw":19.533246},{"c":19.56,"h":19.56,"l":19.55,"n":42,"o":19.55,"t":"2026-10-05T13:30:00Z","v":480,"vw":19.553208},{"c":19.55,"h":19.56,"l":19.5001,"n":12,"o":19.515,"t":"2026-10-05T13:45:00Z","v":2233,"vw":19.510038},{"c":19.5601,"h":19.5904,"l":19.53,"n":24,"o":19.53,"t":"2026-10-05T14:00:00Z","v":1410,"vw":19.562947},{"c":19.49,"h":19.5,"l":19.4401,"n":21,"o":19.5,"t":"2026-10-05T14:30:00Z","v":3463,"vw":19.446637},{"c":19.44,"h":19.46,"l":19.44,"n":44,"o":19.46,"t":"2026-10-05T15:15:00Z","v":3468,"vw":19.45009},{"c":19.41,"h":19.41,"l":19.38,"n":11,"o":19.41,"t":"2026-10-05T15:45:00Z","v":1219,"vw":19.391583},{"c":19.39,"h":19.39,"l":19.39,"n":18,"o":19.39,"t":"2026-10-05T16:00:00Z","v":1623,"vw":19.39},{"c":19.4,"h":19.4,"l":19.3601,"n":12,"o":19.37,"t":"2026-10-05T16:15:00Z","v":3643,"vw":19.37601},{"c":19.38,"h":19.38,"l":19.38,"n":33,"o":19.38,"t":"2026-10-05T16:30:00Z","v":2882,"vw":19.38},{"c":19.39,"h":19.395,"l":19.39,"n":47,"o":19.395,"t":"2026-10-05T16:45:00Z","v":4453,"vw":19.390192},{"c":19.3803,"h":19.3803,"l":19.3803,"n":2,"o":19.3803,"t":"2026-10-05T17:00:00Z","v":117,"vw":19.3803},{"c":19.4001,"h":19.415,"l":19.4,"n":33,"o":19.415,"t":"2026-10-05T17:15:00Z","v":2469,"vw":19.405033},{"c":19.41,"h":19.41,"l":19.41,"n":6,"o":19.41,"t":"2026-10-05T17:30:00Z","v":2241,"vw":19.41},{"c":19.39,"h":19.39,"l":19.39,"n":9,"o":19.39,"t":"2026-10-05T17:45:00Z","v":376,"vw":19.39},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-05T18:00:00Z","v":150,"vw":19.42},{"c":19.4516,"h":19.4573,"l":19.44,"n":7,"o":19.45,"t":"2026-10-05T18:30:00Z","v":640,"vw":19.449725},{"c":19.47,"h":19.47,"l":19.4504,"n":13,"o":19.46,"t":"2026-10-05T18:45:00Z","v":2196,"vw":19.460136},{"c":19.465,"h":19.465,"l":19.44,"n":47,"o":19.45,"t":"2026-10-05T19:00:00Z","v":4874,"vw":19.451964},{"c":19.4829,"h":19.4829,"l":19.47,"n":9,"o":19.48,"t":"2026-10-05T19:15:00Z","v":649,"vw":19.478014},{"c":19.47,"h":19.485,"l":19.47,"n":13,"o":19.471,"t":"2026-10-05T19:30:00Z","v":1252,"vw":19.481133},{"c":19.46,"h":19.49,"l":19.46,"n":17,"o":19.475,"t":"2026-10-05T19:45:00Z","v":2984,"vw":19.46987},{"c":19.6281,"h":19.6281,"l":19.6281,"n":1,"o":19.6281,"t":"2026-10-06T13:15:00Z","v":176,"vw":19.6281},{"c":19.575,"h":19.59,"l":19.525,"n":51,"o":19.525,"t":"2026-10-06T13:30:00Z","v":4623,"vw":19.543954},{"c":19.595,"h":19.6,"l":19.5904,"n":17,"o":19.5904,"t":"2026-10-06T13:45:00Z","v":2251,"vw":19.594371},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-06T14:00:00Z","v":160,"vw":19.57},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-06T14:15:00Z","v":104,"vw":19.56},{"c":19.59,"h":19.59,"l":19.56,"n":11,"o":19.56,"t":"2026-10-06T14:30:00Z","v":846,"vw":19.574925},{"c":19.615,"h":19.615,"l":19.615,"n":2,"o":19.615,"t":"2026-10-06T14:45:00Z","v":415,"vw":19.615},{"c":19.52,"h":19.52,"l":19.52,"n":16,"o":19.52,"t":"2026-10-06T15:45:00Z","v":1341,"vw":19.52},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-06T16:00:00Z","v":127,"vw":19.5},{"c":19.53,"h":19.53,"l":19.5,"n":29,"o":19.51,"t":"2026-10-06T16:15:00Z","v":2344,"vw":19.504536},{"c":19.4801,"h":19.49,"l":19.4801,"n":5,"o":19.49,"t":"2026-10-06T16:30:00Z","v":311,"vw":19.4856},{"c":19.5,"h":19.5,"l":19.49,"n":3,"o":19.49,"t":"2026-10-06T16:45:00Z","v":1340,"vw":19.490793},{"c":19.4883,"h":19.4883,"l":19.4883,"n":2,"o":19.4883,"t":"2026-10-06T17:00:00Z","v":101,"vw":19.4883},{"c":19.48,"h":19.48,"l":19.47,"n":13,"o":19.471,"t":"2026-10-06T17:15:00Z","v":2776,"vw":19.472578},{"c":19.4962,"h":19.4962,"l":19.471,"n":4,"o":19.471,"t":"2026-10-06T17:30:00Z","v":276,"vw":19.487003},{"c":19.515,"h":19.515,"l":19.515,"n":2,"o":19.515,"t":"2026-10-06T18:00:00Z","v":128,"vw":19.515},{"c":19.5558,"h":19.5558,"l":19.5558,"n":2,"o":19.5558,"t":"2026-10-06T18:15:00Z","v":301,"vw":19.5558},{"c":19.47,"h":19.48,"l":19.47,"n":13,"o":19.48,"t":"2026-10-06T18:30:00Z","v":1594,"vw":19.473333},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-06T18:45:00Z","v":125,"vw":19.46},{"c":19.4759,"h":19.4759,"l":19.475,"n":7,"o":19.475,"t":"2026-10-06T19:00:00Z","v":721,"vw":19.475271},{"c":19.46,"h":19.4867,"l":19.46,"n":11,"o":19.4867,"t":"2026-10-06T19:15:00Z","v":1366,"vw":19.470984},{"c":19.4788,"h":19.49,"l":19.47,"n":19,"o":19.48,"t":"2026-10-06T19:30:00Z","v":2960,"vw":19.477986},{"c":19.48,"h":19.49,"l":19.48,"n":12,"o":19.48,"t":"2026-10-06T19:45:00Z","v":1535,"vw":19.485755},{"c":19.17,"h":19.17,"l":19.17,"n":11,"o":19.17,"t":"2026-10-07T08:00:00Z","v":402,"vw":19.17},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-07T11:00:00Z","v":965,"vw":19.44},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-07T12:00:00Z","v":105,"vw":19.05},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-07T12:30:00Z","v":1060,"vw":19.05},{"c":18.91,"h":18.98,"l":18.91,"n":62,"o":18.98,"t":"2026-10-07T13:30:00Z","v":5066,"vw":18.930974},{"c":18.94,"h":18.95,"l":18.85,"n":22,"o":18.85,"t":"2026-10-07T13:45:00Z","v":3706,"vw":18.869458},{"c":18.9007,"h":18.94,"l":18.88,"n":37,"o":18.88,"t":"2026-10-07T14:00:00Z","v":7185,"vw":18.899452},{"c":18.92,"h":18.92,"l":18.86,"n":8,"o":18.86,"t":"2026-10-07T14:15:00Z","v":971,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":23,"o":18.9,"t":"2026-10-07T14:30:00Z","v":1733,"vw":18.9},{"c":18.8672,"h":18.8672,"l":18.8672,"n":8,"o":18.8672,"t":"2026-10-07T14:45:00Z","v":653,"vw":18.8672},{"c":18.88,"h":18.88,"l":18.84,"n":65,"o":18.85,"t":"2026-10-07T15:00:00Z","v":4497,"vw":18.85331},{"c":18.8752,"h":18.8752,"l":18.85,"n":15,"o":18.85,"t":"2026-10-07T15:15:00Z","v":1395,"vw":18.866508},{"c":18.93,"h":18.945,"l":18.93,"n":45,"o":18.94,"t":"2026-10-07T15:30:00Z","v":6193,"vw":18.939188},{"c":18.9501,"h":18.955,"l":18.9501,"n":11,"o":18.955,"t":"2026-10-07T15:45:00Z","v":1267,"vw":18.950818},{"c":18.955,"h":18.955,"l":18.955,"n":13,"o":18.955,"t":"2026-10-07T16:00:00Z","v":1187,"vw":18.955},{"c":19.015,"h":19.015,"l":19.0051,"n":29,"o":19.0051,"t":"2026-10-07T16:15:00Z","v":3054,"vw":19.009221},{"c":19.01,"h":19.01,"l":19.01,"n":5,"o":19.01,"t":"2026-10-07T16:30:00Z","v":480,"vw":19.01},{"c":18.97,"h":18.97,"l":18.95,"n":5,"o":18.95,"t":"2026-10-07T16:45:00Z","v":694,"vw":18.959312},{"c":18.93,"h":18.95,"l":18.93,"n":11,"o":18.95,"t":"2026-10-07T17:15:00Z","v":608,"vw":18.94511},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-07T17:30:00Z","v":100,"vw":18.93},{"c":18.9001,"h":18.9001,"l":18.9,"n":6,"o":18.9,"t":"2026-10-07T17:45:00Z","v":790,"vw":18.900013},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-07T18:00:00Z","v":169,"vw":18.93},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-07T18:15:00Z","v":215,"vw":18.92},{"c":18.9762,"h":18.9762,"l":18.965,"n":4,"o":18.965,"t":"2026-10-07T18:45:00Z","v":303,"vw":18.972467},{"c":18.95,"h":18.9501,"l":18.95,"n":8,"o":18.95,"t":"2026-10-07T19:00:00Z","v":852,"vw":18.950044},{"c":18.95,"h":18.9617,"l":18.94,"n":8,"o":18.9617,"t":"2026-10-07T19:45:00Z","v":7462,"vw":18.943945},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-07T22:45:00Z","v":120,"vw":19.1},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-08T11:00:00Z","v":941,"vw":18.8},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-08T12:00:00Z","v":103,"vw":18.75},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-08T13:15:00Z","v":144,"vw":18.71},{"c":18.61,"h":18.74,"l":18.6,"n":84,"o":18.68,"t":"2026-10-08T13:30:00Z","v":13955,"vw":18.643211},{"c":18.6842,"h":18.6842,"l":18.62,"n":43,"o":18.66,"t":"2026-10-08T13:45:00Z","v":4252,"vw":18.661063},{"c":18.8,"h":18.8,"l":18.7,"n":43,"o":18.7,"t":"2026-10-08T14:00:00Z","v":4343,"vw":18.745608},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-08T14:15:00Z","v":3828,"vw":18.79},{"c":18.82,"h":18.84,"l":18.81,"n":16,"o":18.84,"t":"2026-10-08T14:30:00Z","v":932,"vw":18.819858},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-08T14:45:00Z","v":242,"vw":18.81},{"c":18.76,"h":18.76,"l":18.76,"n":4,"o":18.76,"t":"2026-10-08T15:00:00Z","v":181,"vw":18.76},{"c":18.5101,"h":18.7,"l":18.51,"n":38,"o":18.7,"t":"2026-10-08T15:15:00Z","v":2565,"vw":18.610429},{"c":18.475,"h":18.475,"l":18.47,"n":8,"o":18.47,"t":"2026-10-08T15:30:00Z","v":1438,"vw":18.4711},{"c":18.4987,"h":18.4987,"l":18.4987,"n":1,"o":18.4987,"t":"2026-10-08T15:45:00Z","v":1520,"vw":18.4987},{"c":18.4,"h":18.46,"l":18.4,"n":15,"o":18.42,"t":"2026-10-08T16:00:00Z","v":837,"vw":18.423186},{"c":18.505,"h":18.505,"l":18.505,"n":4,"o":18.505,"t":"2026-10-08T16:15:00Z","v":281,"vw":18.505},{"c":18.51,"h":18.51,"l":18.49,"n":4,"o":18.49,"t":"2026-10-08T16:30:00Z","v":452,"vw":18.498889},{"c":18.41,"h":18.5,"l":18.41,"n":23,"o":18.5,"t":"2026-10-08T16:45:00Z","v":9447,"vw":18.454334},{"c":18.39,"h":18.39,"l":18.35,"n":22,"o":18.38,"t":"2026-10-08T17:00:00Z","v":10203,"vw":18.362041},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-08T17:15:00Z","v":1244,"vw":18.35},{"c":18.415,"h":18.415,"l":18.415,"n":2,"o":18.415,"t":"2026-10-08T17:30:00Z","v":101,"vw":18.415},{"c":18.35,"h":18.385,"l":18.35,"n":22,"o":18.385,"t":"2026-10-08T17:45:00Z","v":1087,"vw":18.367022},{"c":18.36,"h":18.365,"l":18.36,"n":5,"o":18.365,"t":"2026-10-08T18:00:00Z","v":1270,"vw":18.3625},{"c":18.435,"h":18.435,"l":18.435,"n":5,"o":18.435,"t":"2026-10-08T18:15:00Z","v":569,"vw":18.435},{"c":18.5451,"h":18.55,"l":18.5101,"n":22,"o":18.5101,"t":"2026-10-08T18:30:00Z","v":2341,"vw":18.53303},{"c":18.5436,"h":18.56,"l":18.5436,"n":18,"o":18.56,"t":"2026-10-08T19:00:00Z","v":1910,"vw":18.555129},{"c":18.595,"h":18.595,"l":18.545,"n":13,"o":18.545,"t":"2026-10-08T19:15:00Z","v":1525,"vw":18.559286},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-08T19:45:00Z","v":248,"vw":18.6},{"c":18.1673,"h":18.1673,"l":18.1673,"n":1,"o":18.1673,"t":"2026-10-08T21:00:00Z","v":1475,"vw":18.1673},{"c":18.71,"h":18.71,"l":18.71,"n":6,"o":18.71,"t":"2026-10-09T11:00:00Z","v":3000,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-09T11:30:00Z","v":904,"vw":18.75},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-09T12:00:00Z","v":100,"vw":18.99},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-09T12:15:00Z","v":683,"vw":18.98},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-09T13:00:00Z","v":198,"vw":19},{"c":18.79,"h":18.8578,"l":18.79,"n":53,"o":18.85,"t":"2026-10-09T13:30:00Z","v":4164,"vw":18.842787},{"c":18.8386,"h":18.8386,"l":18.79,"n":12,"o":18.79,"t":"2026-10-09T13:45:00Z","v":1463,"vw":18.828278},{"c":18.85,"h":18.85,"l":18.7705,"n":11,"o":18.7705,"t":"2026-10-09T14:00:00Z","v":2389,"vw":18.792361},{"c":18.9145,"h":18.94,"l":18.9069,"n":26,"o":18.9069,"t":"2026-10-09T14:15:00Z","v":1655,"vw":18.921377},{"c":18.95,"h":18.96,"l":18.95,"n":4,"o":18.95,"t":"2026-10-09T14:30:00Z","v":2474,"vw":18.950404},{"c":18.9128,"h":18.9128,"l":18.8801,"n":12,"o":18.8957,"t":"2026-10-09T14:45:00Z","v":605,"vw":18.899009},{"c":18.89,"h":18.9,"l":18.89,"n":5,"o":18.9,"t":"2026-10-09T15:00:00Z","v":256,"vw":18.894},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-09T15:15:00Z","v":400,"vw":18.88},{"c":18.8739,"h":18.8739,"l":18.8543,"n":6,"o":18.8543,"t":"2026-10-09T16:00:00Z","v":361,"vw":18.867105},{"c":18.8499,"h":18.8499,"l":18.8499,"n":2,"o":18.8499,"t":"2026-10-09T16:15:00Z","v":240,"vw":18.8499},{"c":18.82,"h":18.83,"l":18.82,"n":4,"o":18.83,"t":"2026-10-09T16:30:00Z","v":1660,"vw":18.822039},{"c":18.86,"h":18.86,"l":18.845,"n":4,"o":18.845,"t":"2026-10-09T16:45:00Z","v":3225,"vw":18.859069},{"c":18.837,"h":18.86,"l":18.837,"n":4,"o":18.86,"t":"2026-10-09T17:00:00Z","v":389,"vw":18.844429},{"c":18.815,"h":18.815,"l":18.815,"n":1,"o":18.815,"t":"2026-10-09T17:15:00Z","v":750,"vw":18.815},{"c":18.825,"h":18.825,"l":18.825,"n":1,"o":18.825,"t":"2026-10-09T17:30:00Z","v":1048,"vw":18.825},{"c":18.8446,"h":18.8446,"l":18.8446,"n":4,"o":18.8446,"t":"2026-10-09T17:45:00Z","v":175,"vw":18.8446},{"c":18.8046,"h":18.8046,"l":18.8046,"n":1,"o":18.8046,"t":"2026-10-09T18:00:00Z","v":340,"vw":18.8046},{"c":18.7496,"h":18.7496,"l":18.74,"n":2,"o":18.74,"t":"2026-10-09T18:30:00Z","v":700,"vw":18.742743},{"c":18.75,"h":18.7867,"l":18.75,"n":9,"o":18.75,"t":"2026-10-09T18:45:00Z","v":1291,"vw":18.760481},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-09T19:15:00Z","v":231,"vw":18.75},{"c":18.7599,"h":18.7599,"l":18.7599,"n":5,"o":18.7599,"t":"2026-10-09T19:30:00Z","v":1119,"vw":18.7599},{"c":18.71,"h":18.71,"l":18.71,"n":6,"o":18.71,"t":"2026-10-09T19:45:00Z","v":264,"vw":18.71},{"c":18.73,"h":18.73,"l":18.73,"n":7,"o":18.73,"t":"2026-10-09T20:00:00Z","v":135,"vw":18.73},{"c":18.89,"h":19,"l":18.89,"n":11,"o":19,"t":"2026-10-12T08:00:00Z","v":266,"vw":18.949583},{"c":18.73,"h":18.88,"l":18.73,"n":6,"o":18.88,"t":"2026-10-12T12:00:00Z","v":505,"vw":18.760181},{"c":18.71,"h":18.73,"l":18.71,"n":11,"o":18.72,"t":"2026-10-12T12:30:00Z","v":1695,"vw":18.717983},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-12T12:45:00Z","v":109,"vw":18.75},{"c":18.79,"h":18.7988,"l":18.73,"n":63,"o":18.75,"t":"2026-10-12T13:30:00Z","v":4024,"vw":18.771679},{"c":18.835,"h":18.835,"l":18.7901,"n":13,"o":18.8142,"t":"2026-10-12T13:45:00Z","v":5092,"vw":18.820108},{"c":18.83,"h":18.8301,"l":18.82,"n":17,"o":18.82,"t":"2026-10-12T14:00:00Z","v":2701,"vw":18.829693},{"c":18.83,"h":18.84,"l":18.815,"n":12,"o":18.815,"t":"2026-10-12T14:15:00Z","v":1103,"vw":18.828152},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-12T14:30:00Z","v":133,"vw":18.8},{"c":18.7401,"h":18.7864,"l":18.7401,"n":3,"o":18.7864,"t":"2026-10-12T14:45:00Z","v":3485,"vw":18.744753},{"c":18.78,"h":18.78,"l":18.78,"n":6,"o":18.78,"t":"2026-10-12T15:00:00Z","v":674,"vw":18.78},{"c":18.7972,"h":18.81,"l":18.7972,"n":5,"o":18.81,"t":"2026-10-12T15:15:00Z","v":304,"vw":18.805733},{"c":18.8012,"h":18.8012,"l":18.8012,"n":2,"o":18.8012,"t":"2026-10-12T15:30:00Z","v":651,"vw":18.8012},{"c":18.81,"h":18.8101,"l":18.81,"n":14,"o":18.8101,"t":"2026-10-12T15:45:00Z","v":702,"vw":18.810024},{"c":18.81,"h":18.82,"l":18.8,"n":22,"o":18.8,"t":"2026-10-12T16:00:00Z","v":2424,"vw":18.805504},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-12T16:15:00Z","v":160,"vw":18.82},{"c":18.76,"h":18.765,"l":18.76,"n":3,"o":18.765,"t":"2026-10-12T16:45:00Z","v":1674,"vw":18.760303},{"c":18.75,"h":18.7572,"l":18.75,"n":4,"o":18.7572,"t":"2026-10-12T17:15:00Z","v":417,"vw":18.755465},{"c":18.74,"h":18.75,"l":18.74,"n":3,"o":18.74,"t":"2026-10-12T17:30:00Z","v":540,"vw":18.742315},{"c":18.753,"h":18.7653,"l":18.74,"n":30,"o":18.74,"t":"2026-10-12T17:45:00Z","v":2092,"vw":18.750455},{"c":18.745,"h":18.745,"l":18.73,"n":8,"o":18.74,"t":"2026-10-12T18:45:00Z","v":2106,"vw":18.735773},{"c":18.765,"h":18.765,"l":18.765,"n":1,"o":18.765,"t":"2026-10-12T19:00:00Z","v":100,"vw":18.765},{"c":18.785,"h":18.785,"l":18.74,"n":2,"o":18.74,"t":"2026-10-12T19:15:00Z","v":250,"vw":18.767},{"c":18.79,"h":18.79,"l":18.7801,"n":13,"o":18.79,"t":"2026-10-12T19:30:00Z","v":867,"vw":18.786876},{"c":18.79,"h":18.8,"l":18.79,"n":7,"o":18.8,"t":"2026-10-12T19:45:00Z","v":2310,"vw":18.799441},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-12T20:00:00Z","v":110,"vw":18.77},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-10-12T20:15:00Z","v":175,"vw":18.72},{"c":18.87,"h":18.87,"l":18.87,"n":3,"o":18.87,"t":"2026-10-13T08:00:00Z","v":493,"vw":18.87},{"c":18.7941,"h":18.7941,"l":18.7941,"n":1,"o":18.7941,"t":"2026-10-13T13:15:00Z","v":100,"vw":18.7941},{"c":18.95,"h":18.96,"l":18.92,"n":26,"o":18.96,"t":"2026-10-13T13:30:00Z","v":1278,"vw":18.935348},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-13T13:45:00Z","v":198,"vw":18.91},{"c":18.975,"h":18.975,"l":18.901,"n":9,"o":18.901,"t":"2026-10-13T14:00:00Z","v":705,"vw":18.940769},{"c":18.98,"h":18.98,"l":18.95,"n":12,"o":18.97,"t":"2026-10-13T14:15:00Z","v":802,"vw":18.963506},{"c":18.965,"h":18.965,"l":18.965,"n":1,"o":18.965,"t":"2026-10-13T14:30:00Z","v":242,"vw":18.965},{"c":18.95,"h":18.95,"l":18.95,"n":6,"o":18.95,"t":"2026-10-13T14:45:00Z","v":496,"vw":18.95},{"c":18.95,"h":18.95,"l":18.93,"n":5,"o":18.93,"t":"2026-10-13T15:00:00Z","v":877,"vw":18.935013},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-13T15:15:00Z","v":126,"vw":18.94},{"c":18.958,"h":18.958,"l":18.958,"n":2,"o":18.958,"t":"2026-10-13T15:45:00Z","v":264,"vw":18.958},{"c":18.9704,"h":18.9704,"l":18.9704,"n":4,"o":18.9704,"t":"2026-10-13T16:00:00Z","v":124,"vw":18.9704},{"c":18.9535,"h":18.9535,"l":18.9535,"n":1,"o":18.9535,"t":"2026-10-13T16:15:00Z","v":200,"vw":18.9535},{"c":18.94,"h":18.94,"l":18.93,"n":6,"o":18.93,"t":"2026-10-13T16:45:00Z","v":746,"vw":18.931393},{"c":18.9,"h":18.92,"l":18.9,"n":8,"o":18.91,"t":"2026-10-13T17:00:00Z","v":575,"vw":18.912827},{"c":18.91,"h":18.91,"l":18.8807,"n":4,"o":18.8807,"t":"2026-10-13T17:15:00Z","v":1047,"vw":18.885382},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-13T17:30:00Z","v":107,"vw":18.9},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-13T17:45:00Z","v":100,"vw":18.875},{"c":18.8633,"h":18.8633,"l":18.8633,"n":1,"o":18.8633,"t":"2026-10-13T18:30:00Z","v":500,"vw":18.8633},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-13T18:45:00Z","v":301,"vw":18.89},{"c":18.92,"h":18.92,"l":18.9,"n":6,"o":18.92,"t":"2026-10-13T19:00:00Z","v":1307,"vw":18.912699},{"c":18.91,"h":18.93,"l":18.88,"n":14,"o":18.88,"t":"2026-10-13T19:45:00Z","v":3696,"vw":18.916057},{"c":18.67,"h":18.67,"l":18.67,"n":6,"o":18.67,"t":"2026-10-14T10:15:00Z","v":277,"vw":18.67},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-14T12:00:00Z","v":129,"vw":18.85},{"c":18.78,"h":18.78,"l":18.74,"n":11,"o":18.74,"t":"2026-10-14T13:30:00Z","v":2326,"vw":18.763389},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-14T13:45:00Z","v":301,"vw":18.79},{"c":18.655,"h":18.655,"l":18.655,"n":3,"o":18.655,"t":"2026-10-14T14:00:00Z","v":1560,"vw":18.655},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-14T14:15:00Z","v":125,"vw":18.59},{"c":18.5901,"h":18.5901,"l":18.59,"n":7,"o":18.59,"t":"2026-10-14T14:30:00Z","v":609,"vw":18.59005},{"c":18.545,"h":18.59,"l":18.545,"n":18,"o":18.59,"t":"2026-10-14T14:45:00Z","v":1187,"vw":18.561796},{"c":18.56,"h":18.56,"l":18.54,"n":7,"o":18.54,"t":"2026-10-14T15:00:00Z","v":1456,"vw":18.555162},{"c":18.59,"h":18.6299,"l":18.59,"n":4,"o":18.6299,"t":"2026-10-14T15:15:00Z","v":2111,"vw":18.627838},{"c":18.59,"h":18.59,"l":18.58,"n":7,"o":18.58,"t":"2026-10-14T15:30:00Z","v":891,"vw":18.586227},{"c":18.52,"h":18.5601,"l":18.52,"n":10,"o":18.55,"t":"2026-10-14T15:45:00Z","v":1368,"vw":18.540619},{"c":18.55,"h":18.55,"l":18.53,"n":4,"o":18.53,"t":"2026-10-14T16:00:00Z","v":452,"vw":18.534444},{"c":18.585,"h":18.585,"l":18.585,"n":3,"o":18.585,"t":"2026-10-14T16:45:00Z","v":1041,"vw":18.585},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-14T17:00:00Z","v":351,"vw":18.6},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-14T17:15:00Z","v":100,"vw":18.57},{"c":18.5794,"h":18.5794,"l":18.5794,"n":2,"o":18.5794,"t":"2026-10-14T17:30:00Z","v":371,"vw":18.5794},{"c":18.55,"h":18.55,"l":18.55,"n":5,"o":18.55,"t":"2026-10-14T17:45:00Z","v":415,"vw":18.55},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-14T18:00:00Z","v":241,"vw":18.53},{"c":18.52,"h":18.53,"l":18.52,"n":8,"o":18.53,"t":"2026-10-14T18:15:00Z","v":329,"vw":18.525547},{"c":18.5445,"h":18.5445,"l":18.52,"n":3,"o":18.52,"t":"2026-10-14T19:00:00Z","v":521,"vw":18.532721},{"c":18.555,"h":18.555,"l":18.52,"n":9,"o":18.55,"t":"2026-10-14T19:15:00Z","v":2174,"vw":18.544661},{"c":18.545,"h":18.58,"l":18.545,"n":6,"o":18.58,"t":"2026-10-14T19:30:00Z","v":546,"vw":18.5566},{"c":18.54,"h":18.54,"l":18.52,"n":14,"o":18.53,"t":"2026-10-14T19:45:00Z","v":1556,"vw":18.529308},{"c":18.0761,"h":18.0761,"l":18.0761,"n":2,"o":18.0761,"t":"2026-10-15T10:45:00Z","v":248,"vw":18.0761},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-15T12:30:00Z","v":100,"vw":18.56},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-15T13:15:00Z","v":200,"vw":18.28},{"c":18.37,"h":18.37,"l":18.27,"n":60,"o":18.31,"t":"2026-10-15T13:30:00Z","v":8714,"vw":18.305818},{"c":18.27,"h":18.36,"l":18.21,"n":36,"o":18.36,"t":"2026-10-15T13:45:00Z","v":4151,"vw":18.275136},{"c":18.49,"h":18.49,"l":18.29,"n":17,"o":18.29,"t":"2026-10-15T14:00:00Z","v":5852,"vw":18.307851},{"c":18.47,"h":18.495,"l":18.45,"n":14,"o":18.46,"t":"2026-10-15T14:15:00Z","v":1712,"vw":18.471889},{"c":18.54,"h":18.54,"l":18.48,"n":13,"o":18.48,"t":"2026-10-15T14:30:00Z","v":1746,"vw":18.503415},{"c":18.61,"h":18.61,"l":18.6,"n":4,"o":18.6,"t":"2026-10-15T14:45:00Z","v":299,"vw":18.605434},{"c":18.6596,"h":18.6596,"l":18.59,"n":9,"o":18.59,"t":"2026-10-15T15:00:00Z","v":2131,"vw":18.643415},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-15T15:15:00Z","v":154,"vw":18.69},{"c":18.705,"h":18.73,"l":18.6901,"n":16,"o":18.6901,"t":"2026-10-15T15:30:00Z","v":4991,"vw":18.703631},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T15:45:00Z","v":300,"vw":18.7},{"c":18.73,"h":18.74,"l":18.72,"n":6,"o":18.72,"t":"2026-10-15T16:00:00Z","v":627,"vw":18.725821},{"c":18.66,"h":18.75,"l":18.66,"n":5,"o":18.75,"t":"2026-10-15T16:15:00Z","v":526,"vw":18.685426},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-15T16:45:00Z","v":198,"vw":18.66},{"c":18.715,"h":18.747,"l":18.715,"n":2,"o":18.747,"t":"2026-10-15T17:15:00Z","v":607,"vw":18.720272},{"c":18.7439,"h":18.7439,"l":18.73,"n":19,"o":18.73,"t":"2026-10-15T17:45:00Z","v":798,"vw":18.737507},{"c":18.695,"h":18.715,"l":18.695,"n":4,"o":18.715,"t":"2026-10-15T18:00:00Z","v":215,"vw":18.705},{"c":18.6748,"h":18.6748,"l":18.6748,"n":2,"o":18.6748,"t":"2026-10-15T18:15:00Z","v":278,"vw":18.6748},{"c":18.71,"h":18.71,"l":18.6701,"n":10,"o":18.6859,"t":"2026-10-15T18:30:00Z","v":2980,"vw":18.681484},{"c":18.71,"h":18.71,"l":18.7,"n":10,"o":18.7,"t":"2026-10-15T18:45:00Z","v":2746,"vw":18.700385},{"c":18.75,"h":18.75,"l":18.74,"n":5,"o":18.74,"t":"2026-10-15T19:15:00Z","v":277,"vw":18.745},{"c":18.7,"h":18.7,"l":18.7,"n":8,"o":18.7,"t":"2026-10-15T19:45:00Z","v":358,"vw":18.7},{"c":18.76,"h":18.76,"l":18.76,"n":8,"o":18.76,"t":"2026-10-15T20:00:00Z","v":118,"vw":18.76},{"c":18.808,"h":18.808,"l":18.808,"n":1,"o":18.808,"t":"2026-10-15T20:15:00Z","v":107,"vw":18.808},{"c":18.6,"h":18.68,"l":18.6,"n":34,"o":18.68,"t":"2026-10-16T13:30:00Z","v":1950,"vw":18.627744},{"c":18.65,"h":18.65,"l":18.62,"n":8,"o":18.62,"t":"2026-10-16T13:45:00Z","v":1183,"vw":18.625546},{"c":18.68,"h":18.68,"l":18.64,"n":9,"o":18.64,"t":"2026-10-16T14:00:00Z","v":3006,"vw":18.666667},{"c":18.75,"h":18.75,"l":18.6978,"n":9,"o":18.7,"t":"2026-10-16T14:15:00Z","v":980,"vw":18.722525},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-16T14:30:00Z","v":1505,"vw":18.76},{"c":18.5944,"h":18.5944,"l":18.585,"n":5,"o":18.585,"t":"2026-10-16T15:00:00Z","v":347,"vw":18.587733},{"c":18.55,"h":18.56,"l":18.55,"n":6,"o":18.56,"t":"2026-10-16T15:15:00Z","v":1001,"vw":18.556316},{"c":18.5999,"h":18.5999,"l":18.5999,"n":1,"o":18.5999,"t":"2026-10-16T15:30:00Z","v":100,"vw":18.5999},{"c":18.5,"h":18.5,"l":18.5,"n":13,"o":18.5,"t":"2026-10-16T16:00:00Z","v":737,"vw":18.5},{"c":18.55,"h":18.6,"l":18.55,"n":3,"o":18.6,"t":"2026-10-16T16:30:00Z","v":735,"vw":18.565647},{"c":18.55,"h":18.57,"l":18.55,"n":14,"o":18.57,"t":"2026-10-16T16:45:00Z","v":1960,"vw":18.552547},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-16T17:00:00Z","v":2977,"vw":18.45},{"c":18.3952,"h":18.42,"l":18.3952,"n":3,"o":18.42,"t":"2026-10-16T17:15:00Z","v":301,"vw":18.403467},{"c":18.54,"h":18.55,"l":18.43,"n":10,"o":18.43,"t":"2026-10-16T17:30:00Z","v":1339,"vw":18.535134},{"c":18.56,"h":18.56,"l":18.54,"n":18,"o":18.54,"t":"2026-10-16T17:45:00Z","v":590,"vw":18.545245},{"c":18.49,"h":18.49,"l":18.46,"n":5,"o":18.46,"t":"2026-10-16T18:00:00Z","v":1602,"vw":18.476988},{"c":18.49,"h":18.515,"l":18.49,"n":4,"o":18.515,"t":"2026-10-16T18:15:00Z","v":227,"vw":18.503889},{"c":18.45,"h":18.51,"l":18.45,"n":9,"o":18.51,"t":"2026-10-16T18:30:00Z","v":756,"vw":18.489339},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-16T18:45:00Z","v":100,"vw":18.43},{"c":18.47,"h":18.47,"l":18.43,"n":7,"o":18.44,"t":"2026-10-16T19:00:00Z","v":8320,"vw":18.440148},{"c":18.56,"h":18.56,"l":18.5,"n":13,"o":18.515,"t":"2026-10-16T19:15:00Z","v":2223,"vw":18.518393},{"c":18.51,"h":18.51,"l":18.51,"n":9,"o":18.51,"t":"2026-10-16T19:30:00Z","v":580,"vw":18.51},{"c":18.55,"h":18.56,"l":18.53,"n":17,"o":18.53,"t":"2026-10-16T19:45:00Z","v":2633,"vw":18.552268},{"c":18.7984,"h":18.7984,"l":18.7984,"n":1,"o":18.7984,"t":"2026-10-19T11:15:00Z","v":100,"vw":18.7984},{"c":18.7001,"h":18.7575,"l":18.69,"n":57,"o":18.75,"t":"2026-10-19T13:30:00Z","v":3160,"vw":18.735225},{"c":18.66,"h":18.69,"l":18.66,"n":30,"o":18.69,"t":"2026-10-19T13:45:00Z","v":829,"vw":18.678701},{"c":18.6,"h":18.6001,"l":18.6,"n":2,"o":18.6001,"t":"2026-10-19T14:00:00Z","v":4032,"vw":18.600047},{"c":18.645,"h":18.645,"l":18.645,"n":2,"o":18.645,"t":"2026-10-19T14:15:00Z","v":156,"vw":18.645},{"c":18.66,"h":18.66,"l":18.64,"n":5,"o":18.64,"t":"2026-10-19T14:45:00Z","v":491,"vw":18.645435},{"c":18.7,"h":18.7,"l":18.68,"n":6,"o":18.695,"t":"2026-10-19T15:00:00Z","v":852,"vw":18.692411},{"c":18.71,"h":18.72,"l":18.6806,"n":24,"o":18.69,"t":"2026-10-19T15:15:00Z","v":2063,"vw":18.711076},{"c":18.6601,"h":18.67,"l":18.6601,"n":6,"o":18.67,"t":"2026-10-19T15:30:00Z","v":357,"vw":18.665889},{"c":18.6301,"h":18.67,"l":18.6301,"n":7,"o":18.67,"t":"2026-10-19T15:45:00Z","v":1404,"vw":18.636143},{"c":18.67,"h":18.67,"l":18.63,"n":17,"o":18.63,"t":"2026-10-19T16:00:00Z","v":1931,"vw":18.653086},{"c":18.6301,"h":18.65,"l":18.6301,"n":6,"o":18.65,"t":"2026-10-19T16:15:00Z","v":2723,"vw":18.630837},{"c":18.645,"h":18.645,"l":18.645,"n":1,"o":18.645,"t":"2026-10-19T16:30:00Z","v":100,"vw":18.645},{"c":18.65,"h":18.65,"l":18.65,"n":6,"o":18.65,"t":"2026-10-19T16:45:00Z","v":1420,"vw":18.65},{"c":18.6392,"h":18.6392,"l":18.63,"n":8,"o":18.63,"t":"2026-10-19T17:00:00Z","v":1001,"vw":18.63368},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T17:15:00Z","v":117,"vw":18.63},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-19T17:30:00Z","v":539,"vw":18.62},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-19T17:45:00Z","v":500,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":4,"o":18.63,"t":"2026-10-19T18:45:00Z","v":207,"vw":18.63},{"c":18.6301,"h":18.6301,"l":18.605,"n":7,"o":18.605,"t":"2026-10-19T19:15:00Z","v":431,"vw":18.619513},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-19T19:30:00Z","v":550,"vw":18.64},{"c":18.61,"h":18.6436,"l":18.61,"n":15,"o":18.6436,"t":"2026-10-19T19:45:00Z","v":1514,"vw":18.636046},{"c":18.9778,"h":18.9778,"l":18.9778,"n":1,"o":18.9778,"t":"2026-10-19T21:45:00Z","v":100,"vw":18.9778},{"c":18.58,"h":18.6,"l":18.52,"n":36,"o":18.55,"t":"2026-10-20T13:30:00Z","v":3780,"vw":18.562906},{"c":18.66,"h":18.66,"l":18.635,"n":7,"o":18.635,"t":"2026-10-20T13:45:00Z","v":921,"vw":18.645131},{"c":18.83,"h":18.83,"l":18.74,"n":20,"o":18.75,"t":"2026-10-20T14:00:00Z","v":6532,"vw":18.778721},{"c":18.82,"h":18.8399,"l":18.82,"n":6,"o":18.8399,"t":"2026-10-20T14:15:00Z","v":2735,"vw":18.835478},{"c":18.9,"h":18.9,"l":18.875,"n":4,"o":18.875,"t":"2026-10-20T14:45:00Z","v":1901,"vw":18.877632},{"c":18.7309,"h":18.7309,"l":18.7309,"n":5,"o":18.7309,"t":"2026-10-20T15:30:00Z","v":570,"vw":18.7309},{"c":18.72,"h":18.73,"l":18.72,"n":4,"o":18.73,"t":"2026-10-20T15:45:00Z","v":660,"vw":18.728013},{"c":18.77,"h":18.78,"l":18.7599,"n":13,"o":18.78,"t":"2026-10-20T16:00:00Z","v":10878,"vw":18.769604},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-20T16:15:00Z","v":500,"vw":18.72},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-20T16:30:00Z","v":1040,"vw":18.77},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-20T16:45:00Z","v":500,"vw":18.8},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T17:00:00Z","v":250,"vw":18.78},{"c":18.805,"h":18.805,"l":18.805,"n":3,"o":18.805,"t":"2026-10-20T17:15:00Z","v":406,"vw":18.805},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T17:30:00Z","v":125,"vw":18.78},{"c":18.79,"h":18.825,"l":18.79,"n":12,"o":18.825,"t":"2026-10-20T17:45:00Z","v":1314,"vw":18.815094},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-20T18:00:00Z","v":1001,"vw":18.8},{"c":18.76,"h":18.7825,"l":18.75,"n":11,"o":18.7825,"t":"2026-10-20T18:15:00Z","v":1256,"vw":18.776042},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-20T18:45:00Z","v":1002,"vw":18.76},{"c":18.76,"h":18.765,"l":18.76,"n":5,"o":18.765,"t":"2026-10-20T19:00:00Z","v":515,"vw":18.763},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-20T19:15:00Z","v":106,"vw":18.75},{"c":18.7302,"h":18.75,"l":18.7302,"n":3,"o":18.75,"t":"2026-10-20T19:30:00Z","v":296,"vw":18.740939},{"c":18.76,"h":18.7967,"l":18.76,"n":6,"o":18.78,"t":"2026-10-20T19:45:00Z","v":638,"vw":18.77934},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-20T22:30:00Z","v":9894,"vw":18.83},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-20T23:00:00Z","v":160,"vw":18.99},{"c":18.81,"h":18.82,"l":18.81,"n":14,"o":18.82,"t":"2026-10-21T13:30:00Z","v":227,"vw":18.815142},{"c":18.87,"h":18.87,"l":18.85,"n":5,"o":18.85,"t":"2026-10-21T13:45:00Z","v":633,"vw":18.863633},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T14:00:00Z","v":508,"vw":18.83},{"c":18.89,"h":18.89,"l":18.8606,"n":13,"o":18.8606,"t":"2026-10-21T14:30:00Z","v":1460,"vw":18.877518},{"c":18.965,"h":18.965,"l":18.965,"n":4,"o":18.965,"t":"2026-10-21T15:00:00Z","v":986,"vw":18.965},{"c":18.95,"h":18.96,"l":18.95,"n":10,"o":18.9599,"t":"2026-10-21T15:30:00Z","v":1055,"vw":18.956966},{"c":18.9401,"h":18.97,"l":18.9201,"n":15,"o":18.9201,"t":"2026-10-21T15:45:00Z","v":1873,"vw":18.930514},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-21T16:00:00Z","v":125,"vw":18.95},{"c":18.975,"h":18.9931,"l":18.95,"n":10,"o":18.95,"t":"2026-10-21T16:15:00Z","v":1804,"vw":18.983944},{"c":18.97,"h":18.97,"l":18.97,"n":7,"o":18.97,"t":"2026-10-21T16:30:00Z","v":517,"vw":18.97},{"c":18.9625,"h":18.9625,"l":18.9625,"n":3,"o":18.9625,"t":"2026-10-21T16:45:00Z","v":1014,"vw":18.9625},{"c":18.9599,"h":18.9599,"l":18.9599,"n":2,"o":18.9599,"t":"2026-10-21T17:00:00Z","v":305,"vw":18.9599},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-21T17:15:00Z","v":412,"vw":18.95},{"c":18.975,"h":18.975,"l":18.9567,"n":6,"o":18.96,"t":"2026-10-21T17:30:00Z","v":602,"vw":18.96168},{"c":18.9781,"h":18.98,"l":18.9781,"n":5,"o":18.98,"t":"2026-10-21T17:45:00Z","v":477,"vw":18.979186},{"c":18.9734,"h":18.98,"l":18.9734,"n":6,"o":18.98,"t":"2026-10-21T18:30:00Z","v":230,"vw":18.9767},{"c":18.98,"h":18.98,"l":18.96,"n":5,"o":18.96,"t":"2026-10-21T19:30:00Z","v":11084,"vw":18.974125},{"c":18.96,"h":18.97,"l":18.96,"n":6,"o":18.9601,"t":"2026-10-21T19:45:00Z","v":2093,"vw":18.968565},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-22T08:00:00Z","v":165,"vw":18.63},{"c":18.88,"h":18.88,"l":18.51,"n":12,"o":18.51,"t":"2026-10-22T12:00:00Z","v":1153,"vw":18.684729},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-22T12:30:00Z","v":200,"vw":18.51},{"c":18.56,"h":18.56,"l":18.51,"n":12,"o":18.51,"t":"2026-10-22T12:45:00Z","v":1051,"vw":18.545},{"c":18.56,"h":18.56,"l":18.56,"n":11,"o":18.56,"t":"2026-10-22T13:00:00Z","v":1388,"vw":18.56},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-22T13:15:00Z","v":1100,"vw":18.66},{"c":18.47,"h":18.54,"l":18.47,"n":71,"o":18.52,"t":"2026-10-22T13:30:00Z","v":6268,"vw":18.499744},{"c":18.5099,"h":18.51,"l":18.41,"n":9,"o":18.47,"t":"2026-10-22T13:45:00Z","v":2098,"vw":18.487107},{"c":18.485,"h":18.52,"l":18.46,"n":20,"o":18.5,"t":"2026-10-22T14:00:00Z","v":6792,"vw":18.498456},{"c":18.475,"h":18.49,"l":18.45,"n":19,"o":18.465,"t":"2026-10-22T14:15:00Z","v":1321,"vw":18.477467},{"c":18.52,"h":18.52,"l":18.47,"n":13,"o":18.51,"t":"2026-10-22T14:30:00Z","v":3494,"vw":18.499351},{"c":18.51,"h":18.53,"l":18.51,"n":8,"o":18.51,"t":"2026-10-22T14:45:00Z","v":685,"vw":18.516678},{"c":18.41,"h":18.474,"l":18.41,"n":23,"o":18.474,"t":"2026-10-22T15:00:00Z","v":3319,"vw":18.41679},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-22T15:15:00Z","v":102,"vw":18.51},{"c":18.47,"h":18.47,"l":18.45,"n":5,"o":18.45,"t":"2026-10-22T15:30:00Z","v":359,"vw":18.459623},{"c":18.49,"h":18.49,"l":18.45,"n":7,"o":18.45,"t":"2026-10-22T15:45:00Z","v":211,"vw":18.470198},{"c":18.48,"h":18.4899,"l":18.48,"n":7,"o":18.4899,"t":"2026-10-22T16:00:00Z","v":1624,"vw":18.488135},{"c":18.4799,"h":18.48,"l":18.47,"n":3,"o":18.47,"t":"2026-10-22T16:15:00Z","v":730,"vw":18.476542},{"c":18.41,"h":18.4401,"l":18.41,"n":21,"o":18.4401,"t":"2026-10-22T16:30:00Z","v":3730,"vw":18.43272},{"c":18.37,"h":18.39,"l":18.3499,"n":23,"o":18.39,"t":"2026-10-22T16:45:00Z","v":1765,"vw":18.363357},{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-22T17:00:00Z","v":1302,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T17:30:00Z","v":100,"vw":18.39},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-22T17:45:00Z","v":290,"vw":18.4},{"c":18.34,"h":18.38,"l":18.34,"n":14,"o":18.38,"t":"2026-10-22T18:00:00Z","v":473,"vw":18.360132},{"c":18.36,"h":18.37,"l":18.36,"n":5,"o":18.37,"t":"2026-10-22T18:15:00Z","v":343,"vw":18.366189},{"c":18.375,"h":18.39,"l":18.375,"n":4,"o":18.39,"t":"2026-10-22T18:30:00Z","v":698,"vw":18.379203},{"c":18.43,"h":18.43,"l":18.42,"n":6,"o":18.42,"t":"2026-10-22T19:15:00Z","v":402,"vw":18.426329},{"c":18.41,"h":18.42,"l":18.41,"n":4,"o":18.42,"t":"2026-10-22T19:30:00Z","v":296,"vw":18.414681},{"c":18.44,"h":18.445,"l":18.43,"n":3,"o":18.43,"t":"2026-10-22T19:45:00Z","v":850,"vw":18.441765},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-22T20:00:00Z","v":500,"vw":18.41},{"c":18.55,"h":18.57,"l":18.46,"n":36,"o":18.46,"t":"2026-10-23T13:30:00Z","v":1345,"vw":18.501695},{"c":18.5596,"h":18.56,"l":18.55,"n":9,"o":18.55,"t":"2026-10-23T13:45:00Z","v":1312,"vw":18.555354},{"c":18.48,"h":18.55,"l":18.48,"n":16,"o":18.53,"t":"2026-10-23T14:00:00Z","v":1446,"vw":18.5412},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-10-23T14:15:00Z","v":322,"vw":18.365},{"c":18.495,"h":18.495,"l":18.4695,"n":5,"o":18.4695,"t":"2026-10-23T14:30:00Z","v":302,"vw":18.478167},{"c":18.52,"h":18.52,"l":18.51,"n":3,"o":18.51,"t":"2026-10-23T14:45:00Z","v":461,"vw":18.516508},{"c":18.45,"h":18.45,"l":18.432,"n":8,"o":18.432,"t":"2026-10-23T15:15:00Z","v":555,"vw":18.441},{"c":18.45,"h":18.486,"l":18.4435,"n":13,"o":18.486,"t":"2026-10-23T15:30:00Z","v":6671,"vw":18.449557},{"c":18.49,"h":18.49,"l":18.4621,"n":14,"o":18.47,"t":"2026-10-23T15:45:00Z","v":943,"vw":18.469615},{"c":18.4901,"h":18.4901,"l":18.47,"n":5,"o":18.47,"t":"2026-10-23T16:00:00Z","v":480,"vw":18.484963},{"c":18.44,"h":18.46,"l":18.44,"n":7,"o":18.46,"t":"2026-10-23T16:15:00Z","v":744,"vw":18.453417},{"c":18.515,"h":18.515,"l":18.515,"n":2,"o":18.515,"t":"2026-10-23T16:30:00Z","v":152,"vw":18.515},{"c":18.49,"h":18.53,"l":18.49,"n":7,"o":18.53,"t":"2026-10-23T16:45:00Z","v":729,"vw":18.510715},{"c":18.5,"h":18.52,"l":18.5,"n":4,"o":18.52,"t":"2026-10-23T17:00:00Z","v":751,"vw":18.514},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-23T17:15:00Z","v":160,"vw":18.51},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-23T17:30:00Z","v":301,"vw":18.48},{"c":18.47,"h":18.47,"l":18.47,"n":3,"o":18.47,"t":"2026-10-23T17:45:00Z","v":513,"vw":18.47},{"c":18.4501,"h":18.4501,"l":18.4501,"n":1,"o":18.4501,"t":"2026-10-23T18:00:00Z","v":258,"vw":18.4501}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09235166151385563,"strike":20.73928389091411,"iv":0.2628773488116584,"gamma":0.08974258404596137,"theta":-0.0030466568303256615,"vega":0.006133735312258884,"rho":0.0012759351637550665,"breakevenPct":12.907981812716262},{"delta":0.15,"premium":0.15480959077123815,"strike":20.49751126153069,"iv":0.2620055616261634,"gamma":0.10664085553351994,"theta":-0.003625063111850316,"vega":0.00723402345769058,"rho":0.0019267424033790844,"breakevenPct":11.936091686776383},{"delta":0.2,"premium":0.21726752002862074,"strike":20.255738632147274,"iv":0.26113377444066843,"gamma":0.12353912702107853,"theta":-0.004203469393374971,"vega":0.008334311603122277,"rho":0.002577549643003103,"breakevenPct":10.964201560836504},{"delta":0.25,"premium":0.27972544928600335,"strike":20.01396600276386,"iv":0.2602619872551734,"gamma":0.1404373985086371,"theta":-0.0047818756748996254,"vega":0.009434599748553972,"rho":0.003228356882627121,"breakevenPct":9.992311434896624},{"delta":0.3,"premium":0.3421833785433859,"strike":19.772193373380443,"iv":0.2593902000696784,"gamma":0.15733566999619567,"theta":-0.00536028195642428,"vega":0.010534887893985668,"rho":0.0038791641222511394,"breakevenPct":9.020421308956745},{"delta":0.35,"premium":0.4046413078007684,"strike":19.530420743997027,"iv":0.25851841288418337,"gamma":0.17423394148375423,"theta":-0.005938688237948934,"vega":0.011635176039417364,"rho":0.004529971361875157,"breakevenPct":8.048531183016866},{"delta":0.4,"premium":0.46709923705815104,"strike":19.288648114613608,"iv":0.2576466256986884,"gamma":0.19113221297131283,"theta":-0.00651709451947359,"vega":0.012735464184849062,"rho":0.005180778601499176,"breakevenPct":7.076641057076985},{"delta":0.45,"premium":0.5295571663155335,"strike":19.046875485230192,"iv":0.2567748385131934,"gamma":0.2080304844588714,"theta":-0.0070955008009982445,"vega":0.013835752330280757,"rho":0.005831585841123194,"breakevenPct":6.104750931137107},{"delta":0.5,"premium":0.5920150955729162,"strike":18.805102855846776,"iv":0.25590305132769836,"gamma":0.22492875594642997,"theta":-0.0076739070825229,"vega":0.014936040475712453,"rho":0.006482393080747212,"breakevenPct":5.132860805197227},{"delta":0.55,"premium":0.6544730248302988,"strike":18.56333022646336,"iv":0.25503126414220334,"gamma":0.24182702743398854,"theta":-0.008252313364047553,"vega":0.01603632862114415,"rho":0.0071332003203712305,"breakevenPct":4.160970679257348},{"delta":0.6,"premium":0.7169309540876813,"strike":18.321557597079945,"iv":0.2541594769567084,"gamma":0.2587252989215471,"theta":-0.008830719645572208,"vega":0.017136616766575845,"rho":0.007784007559995248,"breakevenPct":3.189080553317469},{"delta":0.65,"premium":0.7793888833450638,"strike":18.079784967696526,"iv":0.25328768977121335,"gamma":0.2756235704091057,"theta":-0.009409125927096864,"vega":0.01823690491200754,"rho":0.008434814799619267,"breakevenPct":2.2171904273775898}],"put":[{"delta":0.3,"premium":0.7205194165971962,"strike":17.294014160296534,"iv":0.5796993198042779,"gamma":0.11060362945202173,"theta":-0.016503945330864193,"vega":0.016759901411677953,"rho":-0.0049308110874551805,"breakevenPct":10.171247073461165},{"delta":0.35,"premium":1.0364371011724842,"strike":17.769078347627797,"iv":0.5897740906699878,"gamma":0.10769593417117965,"theta":-0.016412693026113114,"vega":0.016531766805209354,"rho":-0.005882602383920811,"breakevenPct":9.308669077916578},{"delta":0.4,"premium":1.3523547857477727,"strike":18.244142534959057,"iv":0.5998488615356976,"gamma":0.10478823889033755,"theta":-0.016321440721362032,"vega":0.016303632198740755,"rho":-0.006834393680386441,"breakevenPct":8.44609108237199},{"delta":0.45,"premium":1.6682724703230605,"strike":18.719206722290316,"iv":0.6099236324014076,"gamma":0.10188054360949547,"theta":-0.016230188416610954,"vega":0.016075497592272153,"rho":-0.0077861849768520695,"breakevenPct":7.583513086827403},{"delta":0.5,"premium":1.9841901548983483,"strike":19.194270909621576,"iv":0.6199984032671174,"gamma":0.09897284832865337,"theta":-0.016138936111859875,"vega":0.015847362985803554,"rho":-0.0087379762733177,"breakevenPct":6.720935091282815},{"delta":0.55,"premium":2.3001078394736365,"strike":19.669335096952835,"iv":0.6300731741328273,"gamma":0.09606515304781128,"theta":-0.016047683807108797,"vega":0.015619228379334953,"rho":-0.00968976756978333,"breakevenPct":5.858357095738228},{"delta":0.6,"premium":2.6160255240489243,"strike":20.1443992842841,"iv":0.6401479449985372,"gamma":0.0931574577669692,"theta":-0.015956431502357715,"vega":0.015391093772866352,"rho":-0.010641558866248959,"breakevenPct":4.995779100193641},{"delta":0.65,"premium":2.9319432086242125,"strike":20.619463471615358,"iv":0.6502227158642471,"gamma":0.09024976248612711,"theta":-0.015865179197606636,"vega":0.015162959166397753,"rho":-0.011593350162714589,"breakevenPct":4.133201104649053},{"delta":0.7,"premium":3.2478608931995003,"strike":21.094527658946618,"iv":0.6602974867299569,"gamma":0.08734206720528502,"theta":-0.015773926892855557,"vega":0.014934824559929153,"rho":-0.012545141459180217,"breakevenPct":3.2706231091044664},{"delta":0.75,"premium":3.563778577774789,"strike":21.56959184627788,"iv":0.6703722575956669,"gamma":0.08443437192444293,"theta":-0.015682674588104475,"vega":0.014706689953460552,"rho":-0.013496932755645848,"breakevenPct":2.4080451135598775}]},"raw":{"call":[{"delta":0.1,"premium":0.09235166151385563,"strike":20.73928389091411,"iv":0.2628773488116584,"gamma":0.08974258404596137,"theta":-0.0030466568303256615,"vega":0.006133735312258884,"rho":0.0012759351637550665,"breakevenPct":12.907981812716262},{"delta":0.15,"premium":0.15480959077123815,"strike":20.49751126153069,"iv":0.2620055616261634,"gamma":0.10664085553351994,"theta":-0.003625063111850316,"vega":0.00723402345769058,"rho":0.0019267424033790844,"breakevenPct":11.936091686776383},{"delta":0.2,"premium":0.21726752002862074,"strike":20.255738632147274,"iv":0.26113377444066843,"gamma":0.12353912702107853,"theta":-0.004203469393374971,"vega":0.008334311603122277,"rho":0.002577549643003103,"breakevenPct":10.964201560836504},{"delta":0.25,"premium":0.27972544928600335,"strike":20.01396600276386,"iv":0.2602619872551734,"gamma":0.1404373985086371,"theta":-0.0047818756748996254,"vega":0.009434599748553972,"rho":0.003228356882627121,"breakevenPct":9.992311434896624},{"delta":0.3,"premium":0.3421833785433859,"strike":19.772193373380443,"iv":0.2593902000696784,"gamma":0.15733566999619567,"theta":-0.00536028195642428,"vega":0.010534887893985668,"rho":0.0038791641222511394,"breakevenPct":9.020421308956745},{"delta":0.35,"premium":0.4046413078007684,"strike":19.530420743997027,"iv":0.25851841288418337,"gamma":0.17423394148375423,"theta":-0.005938688237948934,"vega":0.011635176039417364,"rho":0.004529971361875157,"breakevenPct":8.048531183016866},{"delta":0.4,"premium":0.46709923705815104,"strike":19.288648114613608,"iv":0.2576466256986884,"gamma":0.19113221297131283,"theta":-0.00651709451947359,"vega":0.012735464184849062,"rho":0.005180778601499176,"breakevenPct":7.076641057076985},{"delta":0.45,"premium":0.5295571663155335,"strike":19.046875485230192,"iv":0.2567748385131934,"gamma":0.2080304844588714,"theta":-0.0070955008009982445,"vega":0.013835752330280757,"rho":0.005831585841123194,"breakevenPct":6.104750931137107},{"delta":0.5,"premium":0.5920150955729162,"strike":18.805102855846776,"iv":0.25590305132769836,"gamma":0.22492875594642997,"theta":-0.0076739070825229,"vega":0.014936040475712453,"rho":0.006482393080747212,"breakevenPct":5.132860805197227},{"delta":0.55,"premium":0.6544730248302988,"strike":18.56333022646336,"iv":0.25503126414220334,"gamma":0.24182702743398854,"theta":-0.008252313364047553,"vega":0.01603632862114415,"rho":0.0071332003203712305,"breakevenPct":4.160970679257348},{"delta":0.6,"premium":0.7169309540876813,"strike":18.321557597079945,"iv":0.2541594769567084,"gamma":0.2587252989215471,"theta":-0.008830719645572208,"vega":0.017136616766575845,"rho":0.007784007559995248,"breakevenPct":3.189080553317469},{"delta":0.65,"premium":0.7793888833450638,"strike":18.079784967696526,"iv":0.25328768977121335,"gamma":0.2756235704091057,"theta":-0.009409125927096864,"vega":0.01823690491200754,"rho":0.008434814799619267,"breakevenPct":2.2171904273775898}],"put":[{"delta":0.3,"premium":0.7205194165971962,"strike":17.294014160296534,"iv":0.5796993198042779,"gamma":0.11060362945202173,"theta":-0.016503945330864193,"vega":0.016759901411677953,"rho":-0.0049308110874551805,"breakevenPct":10.171247073461165},{"delta":0.35,"premium":1.0364371011724842,"strike":17.769078347627797,"iv":0.5897740906699878,"gamma":0.10769593417117965,"theta":-0.016412693026113114,"vega":0.016531766805209354,"rho":-0.005882602383920811,"breakevenPct":9.308669077916578},{"delta":0.4,"premium":1.3523547857477727,"strike":18.244142534959057,"iv":0.5998488615356976,"gamma":0.10478823889033755,"theta":-0.016321440721362032,"vega":0.016303632198740755,"rho":-0.006834393680386441,"breakevenPct":8.44609108237199},{"delta":0.45,"premium":1.6682724703230605,"strike":18.719206722290316,"iv":0.6099236324014076,"gamma":0.10188054360949547,"theta":-0.016230188416610954,"vega":0.016075497592272153,"rho":-0.0077861849768520695,"breakevenPct":7.583513086827403},{"delta":0.5,"premium":1.9841901548983483,"strike":19.194270909621576,"iv":0.6199984032671174,"gamma":0.09897284832865337,"theta":-0.016138936111859875,"vega":0.015847362985803554,"rho":-0.0087379762733177,"breakevenPct":6.720935091282815},{"delta":0.55,"premium":2.3001078394736365,"strike":19.669335096952835,"iv":0.6300731741328273,"gamma":0.09606515304781128,"theta":-0.016047683807108797,"vega":0.015619228379334953,"rho":-0.00968976756978333,"breakevenPct":5.858357095738228},{"delta":0.6,"premium":2.6160255240489243,"strike":20.1443992842841,"iv":0.6401479449985372,"gamma":0.0931574577669692,"theta":-0.015956431502357715,"vega":0.015391093772866352,"rho":-0.010641558866248959,"breakevenPct":4.995779100193641},{"delta":0.65,"premium":2.9319432086242125,"strike":20.619463471615358,"iv":0.6502227158642471,"gamma":0.09024976248612711,"theta":-0.015865179197606636,"vega":0.015162959166397753,"rho":-0.011593350162714589,"breakevenPct":4.133201104649053},{"delta":0.7,"premium":3.2478608931995003,"strike":21.094527658946618,"iv":0.6602974867299569,"gamma":0.08734206720528502,"theta":-0.015773926892855557,"vega":0.014934824559929153,"rho":-0.012545141459180217,"breakevenPct":3.2706231091044664},{"delta":0.75,"premium":3.563778577774789,"strike":21.56959184627788,"iv":0.6703722575956669,"gamma":0.08443437192444293,"theta":-0.015682674588104475,"vega":0.014706689953460552,"rho":-0.013496932755645848,"breakevenPct":2.4080451135598775}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}