{"symbol":"ADNT","url":"https://intraalpha.com/companies/ADNT","capturedAt":"2026-10-21T17:48:03.315Z","state":"ready","quote":{"symbol":"ADNT","last_price":17.439,"prev_close":17.59,"regular_close":17.439,"change":-0.151,"change_pct":-0.8584,"regular_change":-0.151,"regular_change_pct":-0.8584,"extended_change":0,"extended_change_pct":0,"bid":17.4,"ask":17.44,"bid_size":400,"ask_size":500,"volume":314874,"vwap":17.369832,"open":17.57,"high":17.675,"low":17.18,"close":17.439,"trade_count":7153,"last_trade_at":"2026-10-21T17:47:55.954167334Z","last_quote_at":"2026-10-21T17:48:01.223605632Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ADNT","fetched_at":"2026-10-21T17:48:02.595805+00:00","name":"Adient PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Adient plc designs, manufactures and markets a range of seating systems and components for passenger cars, commercial vehicles and light trucks. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1380076000,"ebitda":777000000,"pe_ratio":32,"peg_ratio":0.115,"book_value":22.43,"dividend_per_share":null,"dividend_yield":null,"eps":0.55,"revenue_ttm":15126000000,"gross_profit_ttm":996000000,"profit_margin":0.0032,"operating_margin_ttm":0.0249,"return_on_assets_ttm":0.0315,"return_on_equity_ttm":0.0579,"quarterly_earnings_growth":-0.256,"quarterly_revenue_growth":0.05,"analyst_target_price":28.18,"analyst_number":2,"beta":1.608,"fifty_two_week_high":27.32,"fifty_two_week_low":16.51,"fifty_day_ma":18.42,"two_hundred_day_ma":20.72,"shares_outstanding":78413000,"forward_pe":5.79,"price_to_sales":0.0912,"price_to_book":0.797,"ev_to_revenue":0.188,"ev_to_ebitda":3.649},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:02.595805+00:00"},"optionObservedAt":"2026-10-21T17:42:55.475Z","bars":[{"c":17.96,"h":17.98,"l":17.96,"n":2,"o":17.98,"t":"2026-10-14T12:30:00Z","v":346,"vw":17.966416},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-14T12:35:00Z","v":600,"vw":17.61},{"c":17.72,"h":17.925,"l":17.72,"n":40,"o":17.86,"t":"2026-10-14T13:30:00Z","v":5404,"vw":17.84008},{"c":17.745,"h":17.85,"l":17.73,"n":56,"o":17.8,"t":"2026-10-14T13:35:00Z","v":4010,"vw":17.803428},{"c":17.61,"h":17.71,"l":17.61,"n":15,"o":17.71,"t":"2026-10-14T13:40:00Z","v":757,"vw":17.674},{"c":17.6,"h":17.655,"l":17.6,"n":35,"o":17.61,"t":"2026-10-14T13:45:00Z","v":2114,"vw":17.617548},{"c":17.7,"h":17.7,"l":17.65,"n":16,"o":17.655,"t":"2026-10-14T13:50:00Z","v":1488,"vw":17.660519},{"c":17.59,"h":17.645,"l":17.59,"n":27,"o":17.645,"t":"2026-10-14T13:55:00Z","v":739,"vw":17.61625},{"c":17.54,"h":17.65,"l":17.54,"n":133,"o":17.59,"t":"2026-10-14T14:00:00Z","v":6928,"vw":17.612547},{"c":17.53,"h":17.54,"l":17.485,"n":154,"o":17.5,"t":"2026-10-14T14:05:00Z","v":3912,"vw":17.519309},{"c":17.49,"h":17.5,"l":17.49,"n":17,"o":17.5,"t":"2026-10-14T14:10:00Z","v":424,"vw":17.496667},{"c":17.5,"h":17.52,"l":17.485,"n":90,"o":17.485,"t":"2026-10-14T14:15:00Z","v":2050,"vw":17.511761},{"c":17.52,"h":17.53,"l":17.5,"n":177,"o":17.5,"t":"2026-10-14T14:20:00Z","v":4791,"vw":17.519242},{"c":17.49,"h":17.55,"l":17.48,"n":131,"o":17.51,"t":"2026-10-14T14:25:00Z","v":3701,"vw":17.5175},{"c":17.55,"h":17.5585,"l":17.51,"n":190,"o":17.51,"t":"2026-10-14T14:30:00Z","v":5660,"vw":17.533964},{"c":17.54,"h":17.58,"l":17.54,"n":154,"o":17.54,"t":"2026-10-14T14:35:00Z","v":5489,"vw":17.557273},{"c":17.55,"h":17.555,"l":17.535,"n":139,"o":17.535,"t":"2026-10-14T14:40:00Z","v":4504,"vw":17.54857},{"c":17.4907,"h":17.55,"l":17.4907,"n":220,"o":17.54,"t":"2026-10-14T14:45:00Z","v":6296,"vw":17.515085},{"c":17.425,"h":17.48,"l":17.41,"n":84,"o":17.48,"t":"2026-10-14T14:50:00Z","v":2525,"vw":17.427083},{"c":17.425,"h":17.44,"l":17.425,"n":51,"o":17.44,"t":"2026-10-14T14:55:00Z","v":1180,"vw":17.435313},{"c":17.39,"h":17.44,"l":17.38,"n":121,"o":17.44,"t":"2026-10-14T15:00:00Z","v":4867,"vw":17.411545},{"c":17.42,"h":17.43,"l":17.385,"n":147,"o":17.4,"t":"2026-10-14T15:05:00Z","v":5323,"vw":17.402616},{"c":17.38,"h":17.39,"l":17.38,"n":96,"o":17.3801,"t":"2026-10-14T15:10:00Z","v":2648,"vw":17.38258},{"c":17.37,"h":17.4,"l":17.37,"n":106,"o":17.38,"t":"2026-10-14T15:15:00Z","v":5091,"vw":17.387749},{"c":17.395,"h":17.4,"l":17.36,"n":184,"o":17.36,"t":"2026-10-14T15:20:00Z","v":7067,"vw":17.392602},{"c":17.395,"h":17.41,"l":17.39,"n":124,"o":17.39,"t":"2026-10-14T15:25:00Z","v":2667,"vw":17.401048},{"c":17.395,"h":17.41,"l":17.39,"n":89,"o":17.39,"t":"2026-10-14T15:30:00Z","v":2504,"vw":17.397054},{"c":17.39,"h":17.395,"l":17.37,"n":146,"o":17.39,"t":"2026-10-14T15:35:00Z","v":5245,"vw":17.381577},{"c":17.325,"h":17.36,"l":17.32,"n":100,"o":17.36,"t":"2026-10-14T15:40:00Z","v":3365,"vw":17.345703},{"c":17.31,"h":17.34,"l":17.31,"n":195,"o":17.32,"t":"2026-10-14T15:45:00Z","v":6682,"vw":17.320282},{"c":17.33,"h":17.34,"l":17.25,"n":326,"o":17.3,"t":"2026-10-14T15:50:00Z","v":21658,"vw":17.296999},{"c":17.29,"h":17.32,"l":17.29,"n":85,"o":17.32,"t":"2026-10-14T15:55:00Z","v":2693,"vw":17.306667},{"c":17.285,"h":17.31,"l":17.285,"n":104,"o":17.3,"t":"2026-10-14T16:00:00Z","v":3899,"vw":17.299504},{"c":17.33,"h":17.34,"l":17.285,"n":160,"o":17.285,"t":"2026-10-14T16:05:00Z","v":8507,"vw":17.315633},{"c":17.33,"h":17.35,"l":17.31,"n":213,"o":17.31,"t":"2026-10-14T16:10:00Z","v":6846,"vw":17.329783},{"c":17.28,"h":17.31,"l":17.26,"n":119,"o":17.3,"t":"2026-10-14T16:15:00Z","v":6503,"vw":17.29019},{"c":17.3,"h":17.3,"l":17.28,"n":156,"o":17.28,"t":"2026-10-14T16:20:00Z","v":5529,"vw":17.290171},{"c":17.3,"h":17.3,"l":17.29,"n":101,"o":17.29,"t":"2026-10-14T16:25:00Z","v":3839,"vw":17.297009},{"c":17.24,"h":17.3,"l":17.24,"n":242,"o":17.29,"t":"2026-10-14T16:30:00Z","v":11208,"vw":17.278534},{"c":17.31,"h":17.31,"l":17.24,"n":228,"o":17.24,"t":"2026-10-14T16:35:00Z","v":10970,"vw":17.275693},{"c":17.31,"h":17.32,"l":17.3,"n":84,"o":17.3,"t":"2026-10-14T16:40:00Z","v":3268,"vw":17.303952},{"c":17.31,"h":17.33,"l":17.31,"n":108,"o":17.32,"t":"2026-10-14T16:45:00Z","v":4597,"vw":17.315299},{"c":17.315,"h":17.3199,"l":17.315,"n":20,"o":17.3199,"t":"2026-10-14T16:50:00Z","v":899,"vw":17.318429},{"c":17.33,"h":17.33,"l":17.3,"n":135,"o":17.3,"t":"2026-10-14T16:55:00Z","v":5691,"vw":17.31244},{"c":17.31,"h":17.33,"l":17.31,"n":145,"o":17.32,"t":"2026-10-14T17:00:00Z","v":4999,"vw":17.32119},{"c":17.32,"h":17.33,"l":17.32,"n":109,"o":17.32,"t":"2026-10-14T17:05:00Z","v":4630,"vw":17.322245},{"c":17.315,"h":17.32,"l":17.3,"n":100,"o":17.32,"t":"2026-10-14T17:10:00Z","v":4513,"vw":17.312754},{"c":17.29,"h":17.3,"l":17.27,"n":186,"o":17.3,"t":"2026-10-14T17:15:00Z","v":6586,"vw":17.290629},{"c":17.28,"h":17.3,"l":17.28,"n":133,"o":17.28,"t":"2026-10-14T17:20:00Z","v":4059,"vw":17.290748},{"c":17.21,"h":17.29,"l":17.21,"n":311,"o":17.29,"t":"2026-10-14T17:25:00Z","v":10500,"vw":17.251528},{"c":17.21,"h":17.23,"l":17.21,"n":211,"o":17.22,"t":"2026-10-14T17:30:00Z","v":6848,"vw":17.215623},{"c":17.21,"h":17.22,"l":17.1947,"n":143,"o":17.2,"t":"2026-10-14T17:35:00Z","v":6055,"vw":17.208236},{"c":17.235,"h":17.2525,"l":17.205,"n":183,"o":17.205,"t":"2026-10-14T17:40:00Z","v":8118,"vw":17.229884},{"c":17.2,"h":17.235,"l":17.185,"n":163,"o":17.235,"t":"2026-10-14T17:45:00Z","v":6414,"vw":17.20915},{"c":17.18,"h":17.19,"l":17.18,"n":37,"o":17.19,"t":"2026-10-14T17:50:00Z","v":1232,"vw":17.186667},{"c":17.17,"h":17.19,"l":17.17,"n":157,"o":17.18,"t":"2026-10-14T17:55:00Z","v":7564,"vw":17.178979},{"c":17.14,"h":17.16,"l":17.11,"n":99,"o":17.16,"t":"2026-10-14T18:00:00Z","v":4535,"vw":17.142431},{"c":17.13,"h":17.16,"l":17.13,"n":108,"o":17.14,"t":"2026-10-14T18:05:00Z","v":5204,"vw":17.149263},{"c":17.12,"h":17.135,"l":17.09,"n":196,"o":17.12,"t":"2026-10-14T18:10:00Z","v":9667,"vw":17.114712},{"c":17.14,"h":17.165,"l":17.11,"n":147,"o":17.11,"t":"2026-10-14T18:15:00Z","v":7470,"vw":17.140401},{"c":17.16,"h":17.17,"l":17.15,"n":158,"o":17.15,"t":"2026-10-14T18:20:00Z","v":6385,"vw":17.159126},{"c":17.2,"h":17.21,"l":17.16,"n":119,"o":17.16,"t":"2026-10-14T18:25:00Z","v":7757,"vw":17.183113},{"c":17.18,"h":17.19,"l":17.17,"n":142,"o":17.19,"t":"2026-10-14T18:30:00Z","v":7551,"vw":17.18536},{"c":17.2,"h":17.205,"l":17.17,"n":152,"o":17.17,"t":"2026-10-14T18:35:00Z","v":8443,"vw":17.194212},{"c":17.17,"h":17.195,"l":17.17,"n":139,"o":17.19,"t":"2026-10-14T18:40:00Z","v":6598,"vw":17.180458},{"c":17.195,"h":17.195,"l":17.16,"n":160,"o":17.17,"t":"2026-10-14T18:45:00Z","v":8648,"vw":17.178985},{"c":17.2,"h":17.225,"l":17.2,"n":191,"o":17.2,"t":"2026-10-14T18:50:00Z","v":9115,"vw":17.206688},{"c":17.225,"h":17.225,"l":17.2041,"n":160,"o":17.2041,"t":"2026-10-14T18:55:00Z","v":7922,"vw":17.211449},{"c":17.24,"h":17.245,"l":17.22,"n":192,"o":17.23,"t":"2026-10-14T19:00:00Z","v":8435,"vw":17.234222},{"c":17.25,"h":17.26,"l":17.22,"n":398,"o":17.24,"t":"2026-10-14T19:05:00Z","v":32054,"vw":17.247511},{"c":17.29,"h":17.3,"l":17.235,"n":194,"o":17.24,"t":"2026-10-14T19:10:00Z","v":10706,"vw":17.256073},{"c":17.34,"h":17.34,"l":17.27,"n":167,"o":17.29,"t":"2026-10-14T19:15:00Z","v":13945,"vw":17.293445},{"c":17.37,"h":17.37,"l":17.35,"n":112,"o":17.35,"t":"2026-10-14T19:20:00Z","v":4976,"vw":17.363042},{"c":17.35,"h":17.37,"l":17.34,"n":211,"o":17.37,"t":"2026-10-14T19:25:00Z","v":11148,"vw":17.354875},{"c":17.41,"h":17.42,"l":17.345,"n":345,"o":17.345,"t":"2026-10-14T19:30:00Z","v":17323,"vw":17.381589},{"c":17.38,"h":17.4,"l":17.36,"n":323,"o":17.4,"t":"2026-10-14T19:35:00Z","v":12730,"vw":17.3821},{"c":17.395,"h":17.405,"l":17.37,"n":387,"o":17.37,"t":"2026-10-14T19:40:00Z","v":19855,"vw":17.387576},{"c":17.42,"h":17.425,"l":17.3804,"n":620,"o":17.395,"t":"2026-10-14T19:45:00Z","v":33499,"vw":17.404711},{"c":17.44,"h":17.455,"l":17.42,"n":475,"o":17.43,"t":"2026-10-14T19:50:00Z","v":23132,"vw":17.435132},{"c":17.57,"h":17.575,"l":17.425,"n":2013,"o":17.45,"t":"2026-10-14T19:55:00Z","v":138011,"vw":17.513019},{"c":17.57,"h":17.57,"l":17.57,"n":33,"o":17.57,"t":"2026-10-14T20:00:00Z","v":199732,"vw":17.57},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-14T23:20:00Z","v":101,"vw":17.5},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T12:35:00Z","v":100,"vw":17.47},{"c":17.75,"h":17.75,"l":17.7,"n":16,"o":17.7,"t":"2026-10-15T13:30:00Z","v":6623,"vw":17.70079},{"c":17.79,"h":17.855,"l":17.77,"n":38,"o":17.77,"t":"2026-10-15T13:35:00Z","v":1302,"vw":17.810895},{"c":18.035,"h":18.035,"l":17.89,"n":24,"o":17.89,"t":"2026-10-15T13:40:00Z","v":695,"vw":17.958677},{"c":17.88,"h":17.99,"l":17.765,"n":37,"o":17.885,"t":"2026-10-15T13:45:00Z","v":3714,"vw":17.866318},{"c":17.88,"h":18.01,"l":17.88,"n":38,"o":17.91,"t":"2026-10-15T13:50:00Z","v":1728,"vw":17.923522},{"c":18.065,"h":18.065,"l":17.97,"n":68,"o":17.97,"t":"2026-10-15T13:55:00Z","v":1750,"vw":18.004117},{"c":18.17,"h":18.18,"l":18.0625,"n":51,"o":18.0625,"t":"2026-10-15T14:00:00Z","v":873,"vw":18.1465},{"c":18.1,"h":18.22,"l":18.05,"n":185,"o":18.18,"t":"2026-10-15T14:05:00Z","v":9185,"vw":18.121438},{"c":17.97,"h":18.1,"l":17.91,"n":548,"o":18.06,"t":"2026-10-15T14:10:00Z","v":47861,"vw":18.02524},{"c":17.9,"h":17.965,"l":17.875,"n":171,"o":17.965,"t":"2026-10-15T14:15:00Z","v":3774,"vw":17.9097},{"c":17.98,"h":17.98,"l":17.91,"n":144,"o":17.91,"t":"2026-10-15T14:20:00Z","v":7169,"vw":17.966539},{"c":18,"h":18.04,"l":17.96,"n":192,"o":18.03,"t":"2026-10-15T14:25:00Z","v":8129,"vw":17.988516},{"c":18.02,"h":18.07,"l":17.985,"n":210,"o":18.03,"t":"2026-10-15T14:30:00Z","v":9308,"vw":18.019569},{"c":17.98,"h":18.02,"l":17.94,"n":107,"o":17.995,"t":"2026-10-15T14:35:00Z","v":3406,"vw":17.971093},{"c":17.975,"h":18,"l":17.97,"n":140,"o":17.97,"t":"2026-10-15T14:40:00Z","v":4324,"vw":17.980827},{"c":17.95,"h":17.985,"l":17.935,"n":76,"o":17.985,"t":"2026-10-15T14:45:00Z","v":3339,"vw":17.949158},{"c":17.91,"h":17.95,"l":17.89,"n":160,"o":17.93,"t":"2026-10-15T14:50:00Z","v":6392,"vw":17.903407},{"c":17.96,"h":17.96,"l":17.895,"n":76,"o":17.91,"t":"2026-10-15T14:55:00Z","v":1939,"vw":17.925934},{"c":17.985,"h":18,"l":17.98,"n":75,"o":17.98,"t":"2026-10-15T15:00:00Z","v":1011,"vw":17.98625},{"c":18.01,"h":18.05,"l":18,"n":306,"o":18,"t":"2026-10-15T15:05:00Z","v":31145,"vw":18.014095},{"c":17.99,"h":18.01,"l":17.975,"n":139,"o":18,"t":"2026-10-15T15:10:00Z","v":4842,"vw":17.988884},{"c":17.96,"h":18,"l":17.96,"n":88,"o":17.985,"t":"2026-10-15T15:15:00Z","v":3254,"vw":17.979084},{"c":17.955,"h":17.96,"l":17.9401,"n":79,"o":17.96,"t":"2026-10-15T15:20:00Z","v":2136,"vw":17.95502},{"c":17.9625,"h":17.97,"l":17.96,"n":41,"o":17.97,"t":"2026-10-15T15:25:00Z","v":979,"vw":17.962583},{"c":17.904969,"h":17.98,"l":17.9,"n":131,"o":17.98,"t":"2026-10-15T15:30:00Z","v":3224,"vw":17.943432},{"c":17.89,"h":17.915,"l":17.89,"n":74,"o":17.915,"t":"2026-10-15T15:35:00Z","v":987,"vw":17.90125},{"c":17.89,"h":17.91,"l":17.89,"n":95,"o":17.91,"t":"2026-10-15T15:40:00Z","v":1833,"vw":17.906},{"c":17.98,"h":17.98,"l":17.9,"n":194,"o":17.9,"t":"2026-10-15T15:45:00Z","v":9139,"vw":17.957539},{"c":17.94,"h":18.005,"l":17.94,"n":187,"o":18,"t":"2026-10-15T15:50:00Z","v":10784,"vw":17.982585},{"c":17.99,"h":18.01,"l":17.94,"n":106,"o":17.94,"t":"2026-10-15T15:55:00Z","v":2946,"vw":17.98431},{"c":17.99,"h":18,"l":17.98,"n":167,"o":18,"t":"2026-10-15T16:00:00Z","v":4939,"vw":17.988778},{"c":17.99,"h":18.025,"l":17.98,"n":146,"o":18.01,"t":"2026-10-15T16:05:00Z","v":5141,"vw":18.000437},{"c":17.97,"h":17.99,"l":17.96,"n":294,"o":17.99,"t":"2026-10-15T16:10:00Z","v":12397,"vw":17.982806},{"c":17.975,"h":17.98,"l":17.96,"n":89,"o":17.98,"t":"2026-10-15T16:15:00Z","v":2678,"vw":17.972696},{"c":18.06,"h":18.06,"l":17.98,"n":163,"o":17.98,"t":"2026-10-15T16:20:00Z","v":6421,"vw":18.013874},{"c":18.07,"h":18.07,"l":18.05,"n":106,"o":18.07,"t":"2026-10-15T16:25:00Z","v":4142,"vw":18.061536},{"c":18.05,"h":18.07,"l":18.04,"n":127,"o":18.07,"t":"2026-10-15T16:30:00Z","v":5082,"vw":18.056348},{"c":18.03,"h":18.08,"l":18.03,"n":226,"o":18.05,"t":"2026-10-15T16:35:00Z","v":7524,"vw":18.045959},{"c":18.04,"h":18.04,"l":17.99,"n":240,"o":18.03,"t":"2026-10-15T16:40:00Z","v":8080,"vw":18.020405},{"c":18.035,"h":18.065,"l":18.035,"n":155,"o":18.05,"t":"2026-10-15T16:45:00Z","v":7456,"vw":18.056094},{"c":17.99,"h":18.025,"l":17.98,"n":79,"o":18.025,"t":"2026-10-15T16:50:00Z","v":2639,"vw":18.007174},{"c":17.965,"h":18,"l":17.965,"n":64,"o":17.99,"t":"2026-10-15T16:55:00Z","v":2259,"vw":17.982061},{"c":18,"h":18.01,"l":17.98,"n":151,"o":17.98,"t":"2026-10-15T17:00:00Z","v":4957,"vw":17.989135},{"c":18.005,"h":18.03,"l":17.99,"n":148,"o":18.02,"t":"2026-10-15T17:05:00Z","v":7107,"vw":18.012083},{"c":17.995,"h":18.005,"l":17.99,"n":111,"o":18.005,"t":"2026-10-15T17:10:00Z","v":3684,"vw":17.999935},{"c":18.055,"h":18.055,"l":18,"n":148,"o":18,"t":"2026-10-15T17:15:00Z","v":6160,"vw":18.02861},{"c":18.07,"h":18.07,"l":18.06,"n":141,"o":18.06,"t":"2026-10-15T17:20:00Z","v":5716,"vw":18.062772},{"c":18.1,"h":18.1,"l":18.07,"n":120,"o":18.07,"t":"2026-10-15T17:25:00Z","v":2916,"vw":18.085864},{"c":18.2,"h":18.2,"l":18.09,"n":202,"o":18.105,"t":"2026-10-15T17:30:00Z","v":12910,"vw":18.127501},{"c":18.19,"h":18.2,"l":18.19,"n":134,"o":18.19,"t":"2026-10-15T17:35:00Z","v":4149,"vw":18.19427},{"c":18.2,"h":18.21,"l":18.195,"n":100,"o":18.195,"t":"2026-10-15T17:40:00Z","v":3905,"vw":18.202462},{"c":18.24,"h":18.24,"l":18.205,"n":178,"o":18.205,"t":"2026-10-15T17:45:00Z","v":11291,"vw":18.214682},{"c":18.25,"h":18.26,"l":18.24,"n":111,"o":18.24,"t":"2026-10-15T17:50:00Z","v":4871,"vw":18.251203},{"c":18.32,"h":18.32,"l":18.25,"n":255,"o":18.25,"t":"2026-10-15T17:55:00Z","v":13347,"vw":18.293443},{"c":18.335,"h":18.34,"l":18.29,"n":207,"o":18.29,"t":"2026-10-15T18:00:00Z","v":9220,"vw":18.308395},{"c":18.29,"h":18.335,"l":18.28,"n":258,"o":18.335,"t":"2026-10-15T18:05:00Z","v":10826,"vw":18.307939},{"c":18.24,"h":18.29,"l":18.24,"n":157,"o":18.29,"t":"2026-10-15T18:10:00Z","v":7072,"vw":18.267538},{"c":18.22,"h":18.25,"l":18.2,"n":209,"o":18.24,"t":"2026-10-15T18:15:00Z","v":9529,"vw":18.220127},{"c":18.22,"h":18.25,"l":18.205,"n":163,"o":18.21,"t":"2026-10-15T18:20:00Z","v":9225,"vw":18.22189},{"c":18.155,"h":18.21,"l":18.15,"n":169,"o":18.2,"t":"2026-10-15T18:25:00Z","v":6810,"vw":18.185231},{"c":18.14,"h":18.17,"l":18.14,"n":215,"o":18.15,"t":"2026-10-15T18:30:00Z","v":9378,"vw":18.157094},{"c":18.095,"h":18.14,"l":18.095,"n":173,"o":18.14,"t":"2026-10-15T18:35:00Z","v":7284,"vw":18.113415},{"c":18.125,"h":18.13,"l":18.09,"n":322,"o":18.1,"t":"2026-10-15T18:40:00Z","v":18818,"vw":18.11434},{"c":18.12,"h":18.135,"l":18.11,"n":230,"o":18.13,"t":"2026-10-15T18:45:00Z","v":10643,"vw":18.122203},{"c":18.1499,"h":18.15,"l":18.12,"n":278,"o":18.13,"t":"2026-10-15T18:50:00Z","v":9371,"vw":18.136798},{"c":18.16,"h":18.16,"l":18.14,"n":300,"o":18.145,"t":"2026-10-15T18:55:00Z","v":11752,"vw":18.149832},{"c":18.18,"h":18.19,"l":18.165,"n":258,"o":18.165,"t":"2026-10-15T19:00:00Z","v":10305,"vw":18.177425},{"c":18.205,"h":18.22,"l":18.16,"n":382,"o":18.18,"t":"2026-10-15T19:05:00Z","v":18221,"vw":18.181884},{"c":18.23,"h":18.24,"l":18.2,"n":159,"o":18.22,"t":"2026-10-15T19:10:00Z","v":6159,"vw":18.222832},{"c":18.195,"h":18.25,"l":18.195,"n":274,"o":18.24,"t":"2026-10-15T19:15:00Z","v":9872,"vw":18.225213},{"c":18.215,"h":18.23,"l":18.2,"n":216,"o":18.2,"t":"2026-10-15T19:20:00Z","v":9583,"vw":18.215565},{"c":18.22,"h":18.23,"l":18.205,"n":220,"o":18.21,"t":"2026-10-15T19:25:00Z","v":10650,"vw":18.214582},{"c":18.23,"h":18.26,"l":18.21,"n":287,"o":18.21,"t":"2026-10-15T19:30:00Z","v":13170,"vw":18.238091},{"c":18.21,"h":18.25,"l":18.21,"n":259,"o":18.23,"t":"2026-10-15T19:35:00Z","v":14781,"vw":18.227912},{"c":18.185,"h":18.2,"l":18.155,"n":359,"o":18.2,"t":"2026-10-15T19:40:00Z","v":17637,"vw":18.182008},{"c":18.12,"h":18.195,"l":18.12,"n":565,"o":18.19,"t":"2026-10-15T19:45:00Z","v":22870,"vw":18.171905},{"c":18.165,"h":18.17,"l":18.11,"n":638,"o":18.13,"t":"2026-10-15T19:50:00Z","v":32954,"vw":18.14538},{"c":18.18,"h":18.19,"l":18.145,"n":1607,"o":18.16,"t":"2026-10-15T19:55:00Z","v":92514,"vw":18.167472},{"c":18.18,"h":18.18,"l":18.18,"n":26,"o":18.18,"t":"2026-10-15T20:00:00Z","v":173705,"vw":18.18},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-16T12:55:00Z","v":353,"vw":18.19},{"c":18.35,"h":18.35,"l":18.28,"n":25,"o":18.28,"t":"2026-10-16T13:30:00Z","v":12068,"vw":18.285982},{"c":18.55,"h":18.56,"l":18.44,"n":41,"o":18.44,"t":"2026-10-16T13:35:00Z","v":1818,"vw":18.505036},{"c":18.685,"h":18.685,"l":18.62,"n":22,"o":18.62,"t":"2026-10-16T13:40:00Z","v":464,"vw":18.6525},{"c":18.71,"h":18.71,"l":18.65,"n":93,"o":18.65,"t":"2026-10-16T13:45:00Z","v":2685,"vw":18.670161},{"c":18.58,"h":18.73,"l":18.55,"n":139,"o":18.73,"t":"2026-10-16T13:50:00Z","v":3479,"vw":18.623424},{"c":18.61,"h":18.64,"l":18.58,"n":69,"o":18.58,"t":"2026-10-16T13:55:00Z","v":2586,"vw":18.608333},{"c":18.48,"h":18.63,"l":18.48,"n":149,"o":18.62,"t":"2026-10-16T14:00:00Z","v":3385,"vw":18.560454},{"c":18.49,"h":18.56,"l":18.48,"n":160,"o":18.48,"t":"2026-10-16T14:05:00Z","v":4783,"vw":18.506366},{"c":18.41,"h":18.5,"l":18.41,"n":120,"o":18.47,"t":"2026-10-16T14:10:00Z","v":3125,"vw":18.453224},{"c":18.44,"h":18.45,"l":18.395,"n":96,"o":18.43,"t":"2026-10-16T14:15:00Z","v":3340,"vw":18.41642},{"c":18.55,"h":18.55,"l":18.46,"n":46,"o":18.49,"t":"2026-10-16T14:20:00Z","v":2088,"vw":18.499271},{"c":18.55,"h":18.58,"l":18.5,"n":103,"o":18.55,"t":"2026-10-16T14:25:00Z","v":6242,"vw":18.519552},{"c":18.5475,"h":18.69,"l":18.545,"n":281,"o":18.6,"t":"2026-10-16T14:30:00Z","v":17375,"vw":18.644701},{"c":18.5,"h":18.545,"l":18.49,"n":89,"o":18.545,"t":"2026-10-16T14:35:00Z","v":3611,"vw":18.509407},{"c":18.49,"h":18.49,"l":18.46,"n":36,"o":18.48,"t":"2026-10-16T14:40:00Z","v":1007,"vw":18.479167},{"c":18.535,"h":18.56,"l":18.5,"n":58,"o":18.5,"t":"2026-10-16T14:45:00Z","v":6397,"vw":18.548632},{"c":18.53,"h":18.57,"l":18.53,"n":69,"o":18.55,"t":"2026-10-16T14:50:00Z","v":1814,"vw":18.55},{"c":18.55,"h":18.55,"l":18.54,"n":11,"o":18.54,"t":"2026-10-16T14:55:00Z","v":354,"vw":18.545},{"c":18.55,"h":18.56,"l":18.55,"n":84,"o":18.56,"t":"2026-10-16T15:00:00Z","v":1804,"vw":18.552375},{"c":18.57,"h":18.58,"l":18.56,"n":123,"o":18.57,"t":"2026-10-16T15:05:00Z","v":3025,"vw":18.572461},{"c":18.57,"h":18.58,"l":18.55,"n":114,"o":18.55,"t":"2026-10-16T15:10:00Z","v":2432,"vw":18.566},{"c":18.53,"h":18.58,"l":18.525,"n":108,"o":18.58,"t":"2026-10-16T15:15:00Z","v":3180,"vw":18.550804},{"c":18.52,"h":18.53,"l":18.51,"n":40,"o":18.53,"t":"2026-10-16T15:20:00Z","v":1887,"vw":18.517061},{"c":18.445,"h":18.525,"l":18.42,"n":271,"o":18.52,"t":"2026-10-16T15:25:00Z","v":12582,"vw":18.445576},{"c":18.48,"h":18.485,"l":18.435,"n":201,"o":18.45,"t":"2026-10-16T15:30:00Z","v":9119,"vw":18.467368},{"c":18.45,"h":18.48,"l":18.445,"n":206,"o":18.48,"t":"2026-10-16T15:35:00Z","v":8347,"vw":18.454667},{"c":18.385,"h":18.45,"l":18.385,"n":107,"o":18.45,"t":"2026-10-16T15:40:00Z","v":3726,"vw":18.415671},{"c":18.405,"h":18.41,"l":18.38,"n":68,"o":18.38,"t":"2026-10-16T15:45:00Z","v":2350,"vw":18.396956},{"c":18.36,"h":18.39,"l":18.355,"n":103,"o":18.39,"t":"2026-10-16T15:50:00Z","v":7338,"vw":18.369596},{"c":18.33,"h":18.36,"l":18.315,"n":145,"o":18.36,"t":"2026-10-16T15:55:00Z","v":4340,"vw":18.330566},{"c":18.355,"h":18.355,"l":18.305,"n":148,"o":18.34,"t":"2026-10-16T16:00:00Z","v":4086,"vw":18.324688},{"c":18.36,"h":18.36,"l":18.355,"n":50,"o":18.355,"t":"2026-10-16T16:05:00Z","v":1193,"vw":18.357857},{"c":18.35,"h":18.37,"l":18.345,"n":69,"o":18.37,"t":"2026-10-16T16:10:00Z","v":1955,"vw":18.361709},{"c":18.295,"h":18.34,"l":18.28,"n":167,"o":18.34,"t":"2026-10-16T16:15:00Z","v":5648,"vw":18.304596},{"c":18.29,"h":18.3,"l":18.29,"n":99,"o":18.29,"t":"2026-10-16T16:20:00Z","v":2667,"vw":18.292857},{"c":18.24,"h":18.285,"l":18.24,"n":102,"o":18.28,"t":"2026-10-16T16:25:00Z","v":3235,"vw":18.276302},{"c":18.28,"h":18.28,"l":18.22,"n":109,"o":18.22,"t":"2026-10-16T16:30:00Z","v":4190,"vw":18.245594},{"c":18.24,"h":18.26,"l":18.24,"n":120,"o":18.26,"t":"2026-10-16T16:35:00Z","v":6651,"vw":18.251257},{"c":18.25,"h":18.25,"l":18.24,"n":106,"o":18.24,"t":"2026-10-16T16:40:00Z","v":3932,"vw":18.245351},{"c":18.21,"h":18.25,"l":18.21,"n":189,"o":18.24,"t":"2026-10-16T16:45:00Z","v":5953,"vw":18.235333},{"c":18.19,"h":18.2,"l":18.16,"n":163,"o":18.2,"t":"2026-10-16T16:50:00Z","v":4404,"vw":18.178949},{"c":18.2,"h":18.2,"l":18.165,"n":148,"o":18.195,"t":"2026-10-16T16:55:00Z","v":5375,"vw":18.174134},{"c":18.11,"h":18.21,"l":18.11,"n":167,"o":18.21,"t":"2026-10-16T17:00:00Z","v":5154,"vw":18.169871},{"c":18.135,"h":18.14,"l":18.1,"n":122,"o":18.1,"t":"2026-10-16T17:05:00Z","v":2920,"vw":18.126519},{"c":18.17,"h":18.17,"l":18.145,"n":105,"o":18.15,"t":"2026-10-16T17:10:00Z","v":2628,"vw":18.163484},{"c":18.15,"h":18.16,"l":18.15,"n":85,"o":18.16,"t":"2026-10-16T17:15:00Z","v":3296,"vw":18.154392},{"c":18.1,"h":18.14,"l":18.1,"n":244,"o":18.14,"t":"2026-10-16T17:20:00Z","v":5174,"vw":18.121346},{"c":18.16,"h":18.16,"l":18.1,"n":194,"o":18.12,"t":"2026-10-16T17:25:00Z","v":10274,"vw":18.120516},{"c":18.1794,"h":18.185,"l":18.14,"n":134,"o":18.165,"t":"2026-10-16T17:30:00Z","v":5880,"vw":18.168177},{"c":18.165,"h":18.185,"l":18.15,"n":117,"o":18.18,"t":"2026-10-16T17:35:00Z","v":4770,"vw":18.16961},{"c":18.25,"h":18.25,"l":18.16,"n":142,"o":18.165,"t":"2026-10-16T17:40:00Z","v":5746,"vw":18.213641},{"c":18.17,"h":18.235,"l":18.17,"n":103,"o":18.23,"t":"2026-10-16T17:45:00Z","v":3324,"vw":18.207989},{"c":18.12,"h":18.19,"l":18.12,"n":92,"o":18.19,"t":"2026-10-16T17:50:00Z","v":3268,"vw":18.147519},{"c":18.11,"h":18.14,"l":18.105,"n":162,"o":18.135,"t":"2026-10-16T17:55:00Z","v":4604,"vw":18.121748},{"c":18.06,"h":18.1125,"l":18.04,"n":144,"o":18.1125,"t":"2026-10-16T18:00:00Z","v":5756,"vw":18.068351},{"c":18.04,"h":18.06,"l":18.01,"n":129,"o":18.055,"t":"2026-10-16T18:05:00Z","v":4922,"vw":18.045443},{"c":18.02,"h":18.02,"l":18.02,"n":10,"o":18.02,"t":"2026-10-16T18:10:00Z","v":223,"vw":18.02},{"c":18,"h":18.03,"l":18,"n":143,"o":18.03,"t":"2026-10-16T18:15:00Z","v":7184,"vw":18.014975},{"c":18,"h":18.01,"l":17.985,"n":71,"o":17.99,"t":"2026-10-16T18:20:00Z","v":2569,"vw":17.997441},{"c":17.98,"h":17.99,"l":17.96,"n":134,"o":17.99,"t":"2026-10-16T18:25:00Z","v":6781,"vw":17.978297},{"c":18,"h":18.015,"l":17.99,"n":116,"o":17.99,"t":"2026-10-16T18:30:00Z","v":3954,"vw":18.000267},{"c":17.985,"h":18.005,"l":17.97,"n":151,"o":17.99,"t":"2026-10-16T18:35:00Z","v":5810,"vw":17.988345},{"c":18.01,"h":18.01,"l":17.99,"n":63,"o":17.99,"t":"2026-10-16T18:40:00Z","v":2710,"vw":17.998269},{"c":18,"h":18.02,"l":18,"n":88,"o":18.02,"t":"2026-10-16T18:45:00Z","v":2408,"vw":18.010884},{"c":18,"h":18,"l":17.965,"n":152,"o":18,"t":"2026-10-16T18:50:00Z","v":7507,"vw":17.986548},{"c":17.995,"h":18,"l":17.98,"n":127,"o":17.985,"t":"2026-10-16T18:55:00Z","v":5648,"vw":17.992819},{"c":17.975,"h":18,"l":17.975,"n":86,"o":18,"t":"2026-10-16T19:00:00Z","v":2365,"vw":17.985549},{"c":17.94,"h":17.98,"l":17.93,"n":177,"o":17.98,"t":"2026-10-16T19:05:00Z","v":8094,"vw":17.961824},{"c":18,"h":18.005,"l":17.95,"n":192,"o":17.95,"t":"2026-10-16T19:10:00Z","v":6932,"vw":17.974265},{"c":18.03,"h":18.05,"l":18,"n":280,"o":18,"t":"2026-10-16T19:15:00Z","v":15008,"vw":18.027869},{"c":18.06,"h":18.06,"l":18.045,"n":188,"o":18.045,"t":"2026-10-16T19:20:00Z","v":6977,"vw":18.054341},{"c":18.03,"h":18.06,"l":18.01,"n":238,"o":18.06,"t":"2026-10-16T19:25:00Z","v":11488,"vw":18.026957},{"c":18.02,"h":18.06,"l":18.015,"n":231,"o":18.035,"t":"2026-10-16T19:30:00Z","v":10452,"vw":18.034996},{"c":18.03,"h":18.035,"l":18.01,"n":143,"o":18.02,"t":"2026-10-16T19:35:00Z","v":7771,"vw":18.022496},{"c":17.99,"h":18.03,"l":17.98,"n":292,"o":18.02,"t":"2026-10-16T19:40:00Z","v":10806,"vw":18.011895},{"c":18.011,"h":18.025,"l":17.995,"n":335,"o":17.995,"t":"2026-10-16T19:45:00Z","v":16301,"vw":18.0105},{"c":17.99,"h":18.06,"l":17.99,"n":442,"o":18.02,"t":"2026-10-16T19:50:00Z","v":21065,"vw":18.025935},{"c":17.94,"h":18,"l":17.93,"n":1486,"o":17.995,"t":"2026-10-16T19:55:00Z","v":75567,"vw":17.959793},{"c":17.94,"h":17.95,"l":17.94,"n":19,"o":17.95,"t":"2026-10-16T20:00:00Z","v":158241,"vw":17.940018},{"c":17.72,"h":17.735,"l":17.04,"n":70,"o":17.67,"t":"2026-10-19T13:30:00Z","v":23856,"vw":17.645752},{"c":17.54,"h":17.73,"l":17.54,"n":22,"o":17.73,"t":"2026-10-19T13:35:00Z","v":1739,"vw":17.655347},{"c":17.6,"h":17.709,"l":17.525,"n":97,"o":17.68,"t":"2026-10-19T13:40:00Z","v":6045,"vw":17.611624},{"c":17.54,"h":17.59,"l":17.495,"n":125,"o":17.59,"t":"2026-10-19T13:45:00Z","v":6867,"vw":17.541106},{"c":17.55,"h":17.55,"l":17.48,"n":141,"o":17.545,"t":"2026-10-19T13:50:00Z","v":5670,"vw":17.517481},{"c":17.63,"h":17.63,"l":17.56,"n":111,"o":17.56,"t":"2026-10-19T13:55:00Z","v":4098,"vw":17.592735},{"c":17.66,"h":17.66,"l":17.61,"n":97,"o":17.635,"t":"2026-10-19T14:00:00Z","v":2854,"vw":17.628599},{"c":17.655,"h":17.704,"l":17.64,"n":113,"o":17.68,"t":"2026-10-19T14:05:00Z","v":3634,"vw":17.666},{"c":17.73,"h":17.74,"l":17.67,"n":144,"o":17.67,"t":"2026-10-19T14:10:00Z","v":7137,"vw":17.709259},{"c":17.785,"h":17.79,"l":17.715,"n":111,"o":17.715,"t":"2026-10-19T14:15:00Z","v":3200,"vw":17.749858},{"c":17.725,"h":17.76,"l":17.715,"n":130,"o":17.76,"t":"2026-10-19T14:20:00Z","v":3493,"vw":17.729237},{"c":17.745,"h":17.75,"l":17.695,"n":139,"o":17.73,"t":"2026-10-19T14:25:00Z","v":4797,"vw":17.71797},{"c":17.71,"h":17.74,"l":17.71,"n":150,"o":17.74,"t":"2026-10-19T14:30:00Z","v":3670,"vw":17.732882},{"c":17.72,"h":17.74,"l":17.71,"n":72,"o":17.72,"t":"2026-10-19T14:35:00Z","v":2780,"vw":17.726691},{"c":17.745,"h":17.76,"l":17.705,"n":157,"o":17.705,"t":"2026-10-19T14:40:00Z","v":4288,"vw":17.737654},{"c":17.75,"h":17.78,"l":17.75,"n":98,"o":17.78,"t":"2026-10-19T14:45:00Z","v":3475,"vw":17.764022},{"c":17.73,"h":17.75,"l":17.71,"n":118,"o":17.75,"t":"2026-10-19T14:50:00Z","v":3784,"vw":17.726216},{"c":17.775,"h":17.775,"l":17.73,"n":110,"o":17.74,"t":"2026-10-19T14:55:00Z","v":3709,"vw":17.750435},{"c":17.805,"h":17.805,"l":17.77,"n":115,"o":17.775,"t":"2026-10-19T15:00:00Z","v":3101,"vw":17.782692},{"c":17.825,"h":17.825,"l":17.795,"n":145,"o":17.805,"t":"2026-10-19T15:05:00Z","v":6362,"vw":17.810491},{"c":17.835,"h":17.85,"l":17.82,"n":101,"o":17.82,"t":"2026-10-19T15:10:00Z","v":4255,"vw":17.838425},{"c":17.84,"h":17.85,"l":17.825,"n":167,"o":17.835,"t":"2026-10-19T15:15:00Z","v":9661,"vw":17.837862},{"c":17.84,"h":17.85,"l":17.83,"n":139,"o":17.84,"t":"2026-10-19T15:20:00Z","v":4377,"vw":17.839167},{"c":17.84,"h":17.84,"l":17.82,"n":108,"o":17.84,"t":"2026-10-19T15:25:00Z","v":3545,"vw":17.834786},{"c":17.87,"h":17.88,"l":17.84,"n":186,"o":17.84,"t":"2026-10-19T15:30:00Z","v":6063,"vw":17.865801},{"c":17.87,"h":17.875,"l":17.86,"n":61,"o":17.87,"t":"2026-10-19T15:35:00Z","v":1539,"vw":17.867},{"c":17.85,"h":17.87,"l":17.85,"n":90,"o":17.865,"t":"2026-10-19T15:40:00Z","v":3560,"vw":17.864183},{"c":17.855,"h":17.87,"l":17.855,"n":105,"o":17.855,"t":"2026-10-19T15:45:00Z","v":4709,"vw":17.860178},{"c":17.85,"h":17.87,"l":17.85,"n":115,"o":17.855,"t":"2026-10-19T15:50:00Z","v":3637,"vw":17.86325},{"c":17.82,"h":17.85,"l":17.815,"n":194,"o":17.84,"t":"2026-10-19T15:55:00Z","v":7428,"vw":17.832061},{"c":17.71,"h":17.81,"l":17.695,"n":107,"o":17.81,"t":"2026-10-19T16:00:00Z","v":4093,"vw":17.739656},{"c":17.735,"h":17.74,"l":17.71,"n":107,"o":17.71,"t":"2026-10-19T16:05:00Z","v":4278,"vw":17.732609},{"c":17.735,"h":17.74,"l":17.725,"n":90,"o":17.735,"t":"2026-10-19T16:10:00Z","v":2819,"vw":17.733622},{"c":17.73,"h":17.74,"l":17.73,"n":79,"o":17.74,"t":"2026-10-19T16:15:00Z","v":3439,"vw":17.734747},{"c":17.75,"h":17.75,"l":17.72,"n":111,"o":17.72,"t":"2026-10-19T16:20:00Z","v":2710,"vw":17.734167},{"c":17.745,"h":17.76,"l":17.73,"n":103,"o":17.75,"t":"2026-10-19T16:25:00Z","v":3955,"vw":17.744052},{"c":17.735,"h":17.76,"l":17.735,"n":139,"o":17.745,"t":"2026-10-19T16:30:00Z","v":4529,"vw":17.746259},{"c":17.76,"h":17.76,"l":17.73,"n":110,"o":17.74,"t":"2026-10-19T16:35:00Z","v":3420,"vw":17.739211},{"c":17.75,"h":17.75,"l":17.74,"n":84,"o":17.75,"t":"2026-10-19T16:40:00Z","v":2902,"vw":17.749504},{"c":17.77,"h":17.77,"l":17.75,"n":115,"o":17.7553,"t":"2026-10-19T16:45:00Z","v":3651,"vw":17.760095},{"c":17.745,"h":17.77,"l":17.74,"n":127,"o":17.77,"t":"2026-10-19T16:50:00Z","v":4235,"vw":17.762394},{"c":17.75,"h":17.75,"l":17.73,"n":107,"o":17.745,"t":"2026-10-19T16:55:00Z","v":4637,"vw":17.739254},{"c":17.715,"h":17.75,"l":17.715,"n":69,"o":17.74,"t":"2026-10-19T17:00:00Z","v":2758,"vw":17.73025},{"c":17.69,"h":17.71,"l":17.68,"n":128,"o":17.71,"t":"2026-10-19T17:05:00Z","v":5235,"vw":17.691675},{"c":17.685,"h":17.69,"l":17.68,"n":55,"o":17.68,"t":"2026-10-19T17:10:00Z","v":1916,"vw":17.684545},{"c":17.71,"h":17.71,"l":17.685,"n":60,"o":17.685,"t":"2026-10-19T17:15:00Z","v":1967,"vw":17.703},{"c":17.71,"h":17.71,"l":17.705,"n":62,"o":17.71,"t":"2026-10-19T17:20:00Z","v":1674,"vw":17.706429},{"c":17.705,"h":17.71,"l":17.705,"n":79,"o":17.71,"t":"2026-10-19T17:25:00Z","v":1945,"vw":17.708765},{"c":17.675,"h":17.71,"l":17.675,"n":149,"o":17.705,"t":"2026-10-19T17:30:00Z","v":8918,"vw":17.698501},{"c":17.69,"h":17.705,"l":17.665,"n":131,"o":17.675,"t":"2026-10-19T17:35:00Z","v":6155,"vw":17.678562},{"c":17.73,"h":17.73,"l":17.68,"n":100,"o":17.7,"t":"2026-10-19T17:40:00Z","v":3638,"vw":17.715938},{"c":17.69,"h":17.74,"l":17.69,"n":131,"o":17.74,"t":"2026-10-19T17:45:00Z","v":3513,"vw":17.720833},{"c":17.69,"h":17.69,"l":17.66,"n":69,"o":17.67,"t":"2026-10-19T17:50:00Z","v":2153,"vw":17.680715},{"c":17.69,"h":17.692,"l":17.685,"n":54,"o":17.692,"t":"2026-10-19T17:55:00Z","v":1384,"vw":17.6877},{"c":17.73,"h":17.73,"l":17.69,"n":165,"o":17.69,"t":"2026-10-19T18:00:00Z","v":6341,"vw":17.71553},{"c":17.71,"h":17.725,"l":17.71,"n":41,"o":17.725,"t":"2026-10-19T18:05:00Z","v":1372,"vw":17.713571},{"c":17.71,"h":17.71,"l":17.705,"n":103,"o":17.71,"t":"2026-10-19T18:10:00Z","v":3654,"vw":17.709307},{"c":17.7,"h":17.7,"l":17.695,"n":116,"o":17.7,"t":"2026-10-19T18:15:00Z","v":3591,"vw":17.699471},{"c":17.685,"h":17.695,"l":17.68,"n":152,"o":17.695,"t":"2026-10-19T18:20:00Z","v":4937,"vw":17.691835},{"c":17.675,"h":17.6899,"l":17.67,"n":119,"o":17.685,"t":"2026-10-19T18:25:00Z","v":4616,"vw":17.68031},{"c":17.695,"h":17.695,"l":17.68,"n":141,"o":17.685,"t":"2026-10-19T18:30:00Z","v":4770,"vw":17.688942},{"c":17.685,"h":17.695,"l":17.68,"n":119,"o":17.69,"t":"2026-10-19T18:35:00Z","v":3505,"vw":17.687667},{"c":17.6851,"h":17.6851,"l":17.675,"n":118,"o":17.68,"t":"2026-10-19T18:40:00Z","v":4323,"vw":17.680599},{"c":17.71,"h":17.72,"l":17.685,"n":140,"o":17.685,"t":"2026-10-19T18:45:00Z","v":6188,"vw":17.70567},{"c":17.73,"h":17.73,"l":17.7,"n":137,"o":17.71,"t":"2026-10-19T18:50:00Z","v":8927,"vw":17.721556},{"c":17.705,"h":17.73,"l":17.7,"n":182,"o":17.73,"t":"2026-10-19T18:55:00Z","v":7241,"vw":17.70899},{"c":17.705,"h":17.73,"l":17.705,"n":220,"o":17.71,"t":"2026-10-19T19:00:00Z","v":10018,"vw":17.718693},{"c":17.6925,"h":17.7,"l":17.67,"n":178,"o":17.7,"t":"2026-10-19T19:05:00Z","v":9762,"vw":17.689313},{"c":17.695,"h":17.715,"l":17.695,"n":133,"o":17.7,"t":"2026-10-19T19:10:00Z","v":4983,"vw":17.706125},{"c":17.725,"h":17.728,"l":17.695,"n":197,"o":17.695,"t":"2026-10-19T19:15:00Z","v":9918,"vw":17.711517},{"c":17.77,"h":17.77,"l":17.73,"n":202,"o":17.73,"t":"2026-10-19T19:20:00Z","v":6700,"vw":17.74898},{"c":17.76,"h":17.78,"l":17.76,"n":215,"o":17.77,"t":"2026-10-19T19:25:00Z","v":7799,"vw":17.763957},{"c":17.765,"h":17.775,"l":17.76,"n":208,"o":17.76,"t":"2026-10-19T19:30:00Z","v":7760,"vw":17.767618},{"c":17.74,"h":17.78,"l":17.73,"n":284,"o":17.765,"t":"2026-10-19T19:35:00Z","v":12087,"vw":17.754419},{"c":17.715,"h":17.745,"l":17.705,"n":396,"o":17.74,"t":"2026-10-19T19:40:00Z","v":33776,"vw":17.725336},{"c":17.71,"h":17.725,"l":17.7,"n":337,"o":17.715,"t":"2026-10-19T19:45:00Z","v":17223,"vw":17.713867},{"c":17.705,"h":17.715,"l":17.69,"n":285,"o":17.71,"t":"2026-10-19T19:50:00Z","v":15105,"vw":17.700866},{"c":17.59,"h":17.7,"l":17.57,"n":2484,"o":17.7,"t":"2026-10-19T19:55:00Z","v":152740,"vw":17.604225},{"c":17.6,"h":17.6,"l":17.6,"n":23,"o":17.6,"t":"2026-10-19T20:00:00Z","v":145539,"vw":17.6},{"c":17.535,"h":17.54,"l":17.34,"n":16,"o":17.34,"t":"2026-10-20T13:30:00Z","v":8815,"vw":17.347043},{"c":17.625,"h":17.75,"l":17.49,"n":46,"o":17.75,"t":"2026-10-20T13:35:00Z","v":2633,"vw":17.573272},{"c":17.625,"h":17.76,"l":17.625,"n":10,"o":17.76,"t":"2026-10-20T13:40:00Z","v":271,"vw":17.698636},{"c":17.625,"h":17.6275,"l":17.625,"n":21,"o":17.625,"t":"2026-10-20T13:45:00Z","v":674,"vw":17.625781},{"c":17.615,"h":17.625,"l":17.615,"n":24,"o":17.625,"t":"2026-10-20T13:50:00Z","v":854,"vw":17.6175},{"c":17.45,"h":17.615,"l":17.4,"n":71,"o":17.615,"t":"2026-10-20T13:55:00Z","v":4715,"vw":17.47894},{"c":17.35,"h":17.44,"l":17.35,"n":31,"o":17.44,"t":"2026-10-20T14:00:00Z","v":768,"vw":17.423636},{"c":17.37,"h":17.43,"l":17.37,"n":26,"o":17.43,"t":"2026-10-20T14:05:00Z","v":773,"vw":17.418462},{"c":17.43,"h":17.43,"l":17.35,"n":16,"o":17.35,"t":"2026-10-20T14:10:00Z","v":400,"vw":17.391905},{"c":17.41,"h":17.41,"l":17.37,"n":22,"o":17.37,"t":"2026-10-20T14:15:00Z","v":373,"vw":17.39},{"c":17.6,"h":17.6,"l":17.42,"n":236,"o":17.45,"t":"2026-10-20T14:20:00Z","v":10441,"vw":17.492737},{"c":17.67,"h":17.67,"l":17.565,"n":236,"o":17.59,"t":"2026-10-20T14:25:00Z","v":8033,"vw":17.595874},{"c":17.74,"h":17.74,"l":17.65,"n":209,"o":17.67,"t":"2026-10-20T14:30:00Z","v":12328,"vw":17.691598},{"c":17.625,"h":17.775,"l":17.625,"n":135,"o":17.77,"t":"2026-10-20T14:35:00Z","v":10074,"vw":17.693798},{"c":17.63,"h":17.65,"l":17.6,"n":99,"o":17.625,"t":"2026-10-20T14:40:00Z","v":9709,"vw":17.622155},{"c":17.63,"h":17.695,"l":17.615,"n":179,"o":17.65,"t":"2026-10-20T14:45:00Z","v":9149,"vw":17.641993},{"c":17.68,"h":17.7,"l":17.615,"n":104,"o":17.64,"t":"2026-10-20T14:50:00Z","v":6259,"vw":17.646862},{"c":17.68,"h":17.71,"l":17.68,"n":80,"o":17.68,"t":"2026-10-20T14:55:00Z","v":9248,"vw":17.68544},{"c":17.725,"h":17.745,"l":17.7,"n":115,"o":17.7,"t":"2026-10-20T15:00:00Z","v":6601,"vw":17.726844},{"c":17.77,"h":17.77,"l":17.725,"n":206,"o":17.74,"t":"2026-10-20T15:05:00Z","v":14864,"vw":17.755669},{"c":17.675,"h":17.785,"l":17.675,"n":135,"o":17.785,"t":"2026-10-20T15:10:00Z","v":8042,"vw":17.695193},{"c":17.73,"h":17.74,"l":17.7,"n":77,"o":17.7,"t":"2026-10-20T15:15:00Z","v":2375,"vw":17.721818},{"c":17.665,"h":17.74,"l":17.665,"n":140,"o":17.735,"t":"2026-10-20T15:20:00Z","v":7589,"vw":17.711829},{"c":17.59,"h":17.68,"l":17.59,"n":147,"o":17.665,"t":"2026-10-20T15:25:00Z","v":8113,"vw":17.642916},{"c":17.62,"h":17.62,"l":17.57,"n":224,"o":17.57,"t":"2026-10-20T15:30:00Z","v":15667,"vw":17.593234},{"c":17.63,"h":17.69,"l":17.62,"n":201,"o":17.62,"t":"2026-10-20T15:35:00Z","v":11078,"vw":17.652032},{"c":17.615,"h":17.62,"l":17.615,"n":26,"o":17.62,"t":"2026-10-20T15:40:00Z","v":825,"vw":17.615714},{"c":17.59,"h":17.61,"l":17.57,"n":69,"o":17.605,"t":"2026-10-20T15:45:00Z","v":1995,"vw":17.586704},{"c":17.62,"h":17.64,"l":17.6,"n":66,"o":17.6,"t":"2026-10-20T15:50:00Z","v":2067,"vw":17.620833},{"c":17.615,"h":17.62,"l":17.615,"n":15,"o":17.62,"t":"2026-10-20T15:55:00Z","v":571,"vw":17.61625},{"c":17.585,"h":17.595,"l":17.57,"n":56,"o":17.59,"t":"2026-10-20T16:00:00Z","v":2205,"vw":17.578636},{"c":17.59,"h":17.59,"l":17.55,"n":114,"o":17.585,"t":"2026-10-20T16:05:00Z","v":5607,"vw":17.577093},{"c":17.58,"h":17.59,"l":17.57,"n":53,"o":17.59,"t":"2026-10-20T16:10:00Z","v":1465,"vw":17.582683},{"c":17.56,"h":17.61,"l":17.55,"n":141,"o":17.6,"t":"2026-10-20T16:15:00Z","v":4357,"vw":17.584643},{"c":17.53,"h":17.61,"l":17.52,"n":120,"o":17.56,"t":"2026-10-20T16:20:00Z","v":3969,"vw":17.552355},{"c":17.575,"h":17.59,"l":17.52,"n":78,"o":17.52,"t":"2026-10-20T16:25:00Z","v":2648,"vw":17.547667},{"c":17.57,"h":17.57,"l":17.53,"n":115,"o":17.56,"t":"2026-10-20T16:30:00Z","v":3873,"vw":17.553803},{"c":17.635,"h":17.65,"l":17.59,"n":116,"o":17.59,"t":"2026-10-20T16:35:00Z","v":3111,"vw":17.619737},{"c":17.62,"h":17.62,"l":17.61,"n":20,"o":17.61,"t":"2026-10-20T16:40:00Z","v":740,"vw":17.612},{"c":17.65,"h":17.68,"l":17.6113,"n":186,"o":17.63,"t":"2026-10-20T16:45:00Z","v":7163,"vw":17.641193},{"c":17.65,"h":17.67,"l":17.63,"n":108,"o":17.6699,"t":"2026-10-20T16:50:00Z","v":4805,"vw":17.647054},{"c":17.65,"h":17.65,"l":17.63,"n":54,"o":17.63,"t":"2026-10-20T16:55:00Z","v":1150,"vw":17.642143},{"c":17.64,"h":17.66,"l":17.63,"n":101,"o":17.635,"t":"2026-10-20T17:00:00Z","v":5646,"vw":17.637227},{"c":17.61,"h":17.64,"l":17.61,"n":64,"o":17.64,"t":"2026-10-20T17:05:00Z","v":1991,"vw":17.624159},{"c":17.615,"h":17.62,"l":17.59,"n":141,"o":17.59,"t":"2026-10-20T17:10:00Z","v":6416,"vw":17.607597},{"c":17.595,"h":17.615,"l":17.58,"n":85,"o":17.615,"t":"2026-10-20T17:15:00Z","v":2113,"vw":17.597857},{"c":17.595,"h":17.61,"l":17.595,"n":77,"o":17.595,"t":"2026-10-20T17:20:00Z","v":1611,"vw":17.59706},{"c":17.58,"h":17.595,"l":17.555,"n":218,"o":17.595,"t":"2026-10-20T17:25:00Z","v":16710,"vw":17.579479},{"c":17.56,"h":17.59,"l":17.56,"n":116,"o":17.59,"t":"2026-10-20T17:30:00Z","v":3657,"vw":17.577589},{"c":17.585,"h":17.66,"l":17.57,"n":572,"o":17.57,"t":"2026-10-20T17:35:00Z","v":27648,"vw":17.619207},{"c":17.66,"h":17.67,"l":17.6,"n":123,"o":17.6,"t":"2026-10-20T17:40:00Z","v":3694,"vw":17.637895},{"c":17.66,"h":17.66,"l":17.655,"n":57,"o":17.655,"t":"2026-10-20T17:45:00Z","v":1934,"vw":17.659348},{"c":17.68,"h":17.69,"l":17.66,"n":128,"o":17.66,"t":"2026-10-20T17:50:00Z","v":4140,"vw":17.671735},{"c":17.685,"h":17.7,"l":17.66,"n":118,"o":17.68,"t":"2026-10-20T17:55:00Z","v":5172,"vw":17.668254},{"c":17.69,"h":17.7,"l":17.68,"n":126,"o":17.69,"t":"2026-10-20T18:00:00Z","v":3865,"vw":17.685195},{"c":17.67,"h":17.67,"l":17.65,"n":88,"o":17.66,"t":"2026-10-20T18:05:00Z","v":3981,"vw":17.658128},{"c":17.67,"h":17.67,"l":17.65,"n":145,"o":17.655,"t":"2026-10-20T18:10:00Z","v":8835,"vw":17.66131},{"c":17.63,"h":17.67,"l":17.63,"n":138,"o":17.67,"t":"2026-10-20T18:15:00Z","v":4073,"vw":17.656666},{"c":17.61,"h":17.635,"l":17.6,"n":102,"o":17.63,"t":"2026-10-20T18:20:00Z","v":2506,"vw":17.620417},{"c":17.6,"h":17.605,"l":17.59,"n":72,"o":17.59,"t":"2026-10-20T18:25:00Z","v":1894,"vw":17.6},{"c":17.64,"h":17.64,"l":17.6,"n":141,"o":17.61,"t":"2026-10-20T18:30:00Z","v":4577,"vw":17.622156},{"c":17.62,"h":17.63,"l":17.62,"n":112,"o":17.63,"t":"2026-10-20T18:35:00Z","v":2713,"vw":17.621064},{"c":17.6,"h":17.63,"l":17.6,"n":199,"o":17.62,"t":"2026-10-20T18:40:00Z","v":5634,"vw":17.604922},{"c":17.63,"h":17.63,"l":17.63,"n":83,"o":17.63,"t":"2026-10-20T18:45:00Z","v":1626,"vw":17.63},{"c":17.625,"h":17.625,"l":17.61,"n":198,"o":17.62,"t":"2026-10-20T18:50:00Z","v":5583,"vw":17.616839},{"c":17.63,"h":17.63,"l":17.63,"n":137,"o":17.63,"t":"2026-10-20T18:55:00Z","v":2931,"vw":17.63},{"c":17.63,"h":17.6499,"l":17.63,"n":203,"o":17.63,"t":"2026-10-20T19:00:00Z","v":8528,"vw":17.636609},{"c":17.635,"h":17.64,"l":17.63,"n":105,"o":17.63,"t":"2026-10-20T19:05:00Z","v":3751,"vw":17.633421},{"c":17.62,"h":17.6499,"l":17.615,"n":88,"o":17.635,"t":"2026-10-20T19:10:00Z","v":2366,"vw":17.624991},{"c":17.64,"h":17.64,"l":17.6,"n":190,"o":17.61,"t":"2026-10-20T19:15:00Z","v":5858,"vw":17.620454},{"c":17.64,"h":17.64,"l":17.62,"n":158,"o":17.63,"t":"2026-10-20T19:20:00Z","v":5791,"vw":17.631005},{"c":17.64,"h":17.65,"l":17.632,"n":216,"o":17.64,"t":"2026-10-20T19:25:00Z","v":10256,"vw":17.639844},{"c":17.67,"h":17.67,"l":17.64,"n":273,"o":17.64,"t":"2026-10-20T19:30:00Z","v":11527,"vw":17.654465},{"c":17.66,"h":17.66,"l":17.65,"n":199,"o":17.66,"t":"2026-10-20T19:35:00Z","v":6846,"vw":17.655229},{"c":17.67,"h":17.67,"l":17.66,"n":265,"o":17.66,"t":"2026-10-20T19:40:00Z","v":11286,"vw":17.666396},{"c":17.7,"h":17.7,"l":17.65,"n":329,"o":17.67,"t":"2026-10-20T19:45:00Z","v":17634,"vw":17.671695},{"c":17.64,"h":17.69,"l":17.64,"n":378,"o":17.69,"t":"2026-10-20T19:50:00Z","v":11879,"vw":17.670517},{"c":17.62,"h":17.65,"l":17.57,"n":1829,"o":17.65,"t":"2026-10-20T19:55:00Z","v":122754,"vw":17.601746},{"c":17.59,"h":17.59,"l":17.59,"n":28,"o":17.59,"t":"2026-10-20T20:00:00Z","v":209469,"vw":17.59},{"c":17.541,"h":17.675,"l":17.35,"n":158,"o":17.57,"t":"2026-10-21T13:30:00Z","v":19119,"vw":17.517646},{"c":17.581,"h":17.581,"l":17.495,"n":48,"o":17.495,"t":"2026-10-21T13:35:00Z","v":2020,"vw":17.563574},{"c":17.431,"h":17.581,"l":17.39,"n":95,"o":17.581,"t":"2026-10-21T13:40:00Z","v":4753,"vw":17.451429},{"c":17.436,"h":17.5,"l":17.375,"n":165,"o":17.431,"t":"2026-10-21T13:45:00Z","v":9933,"vw":17.426957},{"c":17.406,"h":17.41,"l":17.365,"n":100,"o":17.37,"t":"2026-10-21T13:50:00Z","v":4136,"vw":17.396872},{"c":17.4,"h":17.45,"l":17.4,"n":102,"o":17.42,"t":"2026-10-21T13:55:00Z","v":2525,"vw":17.431971},{"c":17.325,"h":17.39,"l":17.325,"n":37,"o":17.36,"t":"2026-10-21T14:00:00Z","v":1036,"vw":17.351103},{"c":17.22,"h":17.27,"l":17.2,"n":110,"o":17.25,"t":"2026-10-21T14:05:00Z","v":4086,"vw":17.237659},{"c":17.275,"h":17.275,"l":17.205,"n":156,"o":17.205,"t":"2026-10-21T14:10:00Z","v":4239,"vw":17.23249},{"c":17.265,"h":17.28,"l":17.24,"n":148,"o":17.275,"t":"2026-10-21T14:15:00Z","v":7519,"vw":17.255264},{"c":17.275,"h":17.3,"l":17.26,"n":137,"o":17.28,"t":"2026-10-21T14:20:00Z","v":4986,"vw":17.281748},{"c":17.24,"h":17.295,"l":17.23,"n":168,"o":17.275,"t":"2026-10-21T14:25:00Z","v":5489,"vw":17.256964},{"c":17.28,"h":17.28,"l":17.25,"n":98,"o":17.25,"t":"2026-10-21T14:30:00Z","v":1973,"vw":17.261539},{"c":17.25,"h":17.29,"l":17.25,"n":140,"o":17.26,"t":"2026-10-21T14:35:00Z","v":3301,"vw":17.269091},{"c":17.28,"h":17.28,"l":17.24,"n":102,"o":17.24,"t":"2026-10-21T14:40:00Z","v":3548,"vw":17.250869},{"c":17.26,"h":17.28,"l":17.235,"n":138,"o":17.28,"t":"2026-10-21T14:45:00Z","v":3878,"vw":17.253671},{"c":17.24,"h":17.29,"l":17.24,"n":121,"o":17.27,"t":"2026-10-21T14:50:00Z","v":5263,"vw":17.271453},{"c":17.21,"h":17.25,"l":17.205,"n":125,"o":17.25,"t":"2026-10-21T14:55:00Z","v":4909,"vw":17.222603},{"c":17.22,"h":17.22,"l":17.18,"n":118,"o":17.2,"t":"2026-10-21T15:00:00Z","v":3489,"vw":17.192231},{"c":17.21,"h":17.25,"l":17.2,"n":114,"o":17.22,"t":"2026-10-21T15:05:00Z","v":3994,"vw":17.221856},{"c":17.22,"h":17.23,"l":17.2,"n":147,"o":17.215,"t":"2026-10-21T15:10:00Z","v":4342,"vw":17.207998},{"c":17.23,"h":17.23,"l":17.215,"n":94,"o":17.22,"t":"2026-10-21T15:15:00Z","v":1661,"vw":17.223333},{"c":17.23,"h":17.25,"l":17.23,"n":140,"o":17.23,"t":"2026-10-21T15:20:00Z","v":5113,"vw":17.238343},{"c":17.33,"h":17.33,"l":17.235,"n":122,"o":17.235,"t":"2026-10-21T15:25:00Z","v":4873,"vw":17.252588},{"c":17.315,"h":17.33,"l":17.29,"n":139,"o":17.3,"t":"2026-10-21T15:30:00Z","v":6303,"vw":17.306986},{"c":17.32,"h":17.34,"l":17.3,"n":129,"o":17.32,"t":"2026-10-21T15:35:00Z","v":4932,"vw":17.312679},{"c":17.32,"h":17.33,"l":17.31,"n":121,"o":17.33,"t":"2026-10-21T15:40:00Z","v":4014,"vw":17.322175},{"c":17.385,"h":17.47,"l":17.31,"n":624,"o":17.31,"t":"2026-10-21T15:45:00Z","v":79463,"vw":17.383438},{"c":17.39,"h":17.41,"l":17.385,"n":115,"o":17.385,"t":"2026-10-21T15:50:00Z","v":2637,"vw":17.399073},{"c":17.39,"h":17.4,"l":17.385,"n":78,"o":17.385,"t":"2026-10-21T15:55:00Z","v":2214,"vw":17.387717},{"c":17.35,"h":17.38,"l":17.35,"n":92,"o":17.38,"t":"2026-10-21T16:00:00Z","v":3115,"vw":17.35841},{"c":17.34,"h":17.35,"l":17.33,"n":72,"o":17.35,"t":"2026-10-21T16:05:00Z","v":3179,"vw":17.336772},{"c":17.35,"h":17.36,"l":17.34,"n":63,"o":17.34,"t":"2026-10-21T16:10:00Z","v":1413,"vw":17.345},{"c":17.35,"h":17.36,"l":17.345,"n":111,"o":17.35,"t":"2026-10-21T16:15:00Z","v":3104,"vw":17.348646},{"c":17.355,"h":17.36,"l":17.34,"n":155,"o":17.35,"t":"2026-10-21T16:20:00Z","v":4994,"vw":17.351121},{"c":17.345,"h":17.36,"l":17.345,"n":85,"o":17.36,"t":"2026-10-21T16:25:00Z","v":2902,"vw":17.351149},{"c":17.35,"h":17.36,"l":17.35,"n":71,"o":17.35,"t":"2026-10-21T16:30:00Z","v":1935,"vw":17.351795},{"c":17.47,"h":17.5,"l":17.355,"n":289,"o":17.36,"t":"2026-10-21T16:35:00Z","v":13140,"vw":17.415755},{"c":17.45,"h":17.49,"l":17.41,"n":208,"o":17.49,"t":"2026-10-21T16:40:00Z","v":8762,"vw":17.432832},{"c":17.45,"h":17.45,"l":17.43,"n":93,"o":17.445,"t":"2026-10-21T16:45:00Z","v":3238,"vw":17.437077},{"c":17.43,"h":17.45,"l":17.42,"n":60,"o":17.43,"t":"2026-10-21T16:50:00Z","v":2567,"vw":17.428421},{"c":17.4,"h":17.44,"l":17.4,"n":100,"o":17.43,"t":"2026-10-21T16:55:00Z","v":4010,"vw":17.419677},{"c":17.32,"h":17.39,"l":17.32,"n":105,"o":17.39,"t":"2026-10-21T17:00:00Z","v":3814,"vw":17.35075},{"c":17.39,"h":17.39,"l":17.315,"n":144,"o":17.315,"t":"2026-10-21T17:05:00Z","v":7047,"vw":17.357777},{"c":17.42,"h":17.42,"l":17.37,"n":96,"o":17.37,"t":"2026-10-21T17:10:00Z","v":3970,"vw":17.394322},{"c":17.38,"h":17.41,"l":17.37,"n":73,"o":17.41,"t":"2026-10-21T17:15:00Z","v":2000,"vw":17.385248},{"c":17.37,"h":17.39,"l":17.37,"n":76,"o":17.39,"t":"2026-10-21T17:20:00Z","v":2170,"vw":17.379},{"c":17.38,"h":17.38,"l":17.35,"n":116,"o":17.37,"t":"2026-10-21T17:25:00Z","v":4308,"vw":17.362759},{"c":17.4,"h":17.4,"l":17.38,"n":67,"o":17.38,"t":"2026-10-21T17:30:00Z","v":1849,"vw":17.39},{"c":17.39,"h":17.41,"l":17.39,"n":181,"o":17.39,"t":"2026-10-21T17:35:00Z","v":5685,"vw":17.393819},{"c":17.39,"h":17.41,"l":17.38,"n":107,"o":17.38,"t":"2026-10-21T17:40:00Z","v":3761,"vw":17.39675},{"c":17.439,"h":17.439,"l":17.4,"n":62,"o":17.4,"t":"2026-10-21T17:45:00Z","v":3647,"vw":17.4213}],"history":[{"c":21.66,"h":22.73,"l":21.625,"n":10330,"o":22.62,"t":"2024-10-21T04:00:00Z","v":758049,"vw":21.810586},{"c":21.64,"h":21.86,"l":21.47,"n":9286,"o":21.83,"t":"2024-10-22T04:00:00Z","v":692728,"vw":21.637188},{"c":21.29,"h":21.51,"l":20.91,"n":11366,"o":21.46,"t":"2024-10-23T04:00:00Z","v":863296,"vw":21.190983},{"c":20.93,"h":21.9,"l":20.8801,"n":12694,"o":21.76,"t":"2024-10-24T04:00:00Z","v":928758,"vw":21.046123},{"c":20.89,"h":21.28,"l":20.75,"n":8116,"o":21.18,"t":"2024-10-25T04:00:00Z","v":635881,"vw":20.929253},{"c":21.47,"h":21.62,"l":20.86,"n":8260,"o":21,"t":"2024-10-28T04:00:00Z","v":403433,"vw":21.468124},{"c":21.21,"h":21.29,"l":20.99,"n":7944,"o":21.2,"t":"2024-10-29T04:00:00Z","v":447089,"vw":21.178791},{"c":20.39,"h":21.09,"l":20.39,"n":8666,"o":20.84,"t":"2024-10-30T04:00:00Z","v":689983,"vw":20.561097},{"c":19.53,"h":20.33,"l":19.47,"n":15267,"o":20.28,"t":"2024-10-31T04:00:00Z","v":1371757,"vw":19.624431},{"c":19.82,"h":20.24,"l":19.64,"n":12653,"o":19.72,"t":"2024-11-01T04:00:00Z","v":987848,"vw":19.826805},{"c":19.74,"h":20.31,"l":19.69,"n":13677,"o":19.94,"t":"2024-11-04T05:00:00Z","v":1097984,"vw":19.932322},{"c":19.72,"h":19.82,"l":19.31,"n":17318,"o":19.45,"t":"2024-11-05T05:00:00Z","v":1061231,"vw":19.65262},{"c":19.74,"h":20.75,"l":19.3,"n":27554,"o":20.5,"t":"2024-11-06T05:00:00Z","v":2518178,"vw":19.734267},{"c":19.88,"h":20.6,"l":19.65,"n":26173,"o":19.87,"t":"2024-11-07T05:00:00Z","v":2442400,"vw":19.934967},{"c":20.32,"h":21.98,"l":20.14,"n":27089,"o":21.34,"t":"2024-11-08T05:00:00Z","v":2166033,"vw":20.471996},{"c":21.15,"h":21.62,"l":20.39,"n":26841,"o":20.62,"t":"2024-11-11T05:00:00Z","v":2434710,"vw":21.222276},{"c":20.89,"h":21.425,"l":20.715,"n":21466,"o":20.84,"t":"2024-11-12T05:00:00Z","v":1484298,"vw":20.983769},{"c":21.22,"h":21.55,"l":20.715,"n":15501,"o":20.95,"t":"2024-11-13T05:00:00Z","v":1291058,"vw":21.224419},{"c":20.4,"h":21.57,"l":20.37,"n":14587,"o":21.41,"t":"2024-11-14T05:00:00Z","v":1632456,"vw":20.592791},{"c":19.89,"h":20.63,"l":19.805,"n":13959,"o":20.6,"t":"2024-11-15T05:00:00Z","v":1304675,"vw":19.960598},{"c":19.75,"h":20.22,"l":19.64,"n":13147,"o":19.95,"t":"2024-11-18T05:00:00Z","v":986425,"vw":19.79245},{"c":18.95,"h":19.44,"l":18.95,"n":14017,"o":19.32,"t":"2024-11-19T05:00:00Z","v":1099930,"vw":19.167052},{"c":19.06,"h":19.115,"l":18.73,"n":13921,"o":18.8,"t":"2024-11-20T05:00:00Z","v":1191516,"vw":18.976036},{"c":19.09,"h":19.09,"l":18.53,"n":18031,"o":18.84,"t":"2024-11-21T05:00:00Z","v":1496670,"vw":18.913026},{"c":19.34,"h":19.625,"l":19.16,"n":14849,"o":19.28,"t":"2024-11-22T05:00:00Z","v":1153019,"vw":19.353911},{"c":19.96,"h":20.87,"l":19.56,"n":17427,"o":19.64,"t":"2024-11-25T05:00:00Z","v":1611872,"vw":20.103399},{"c":19.24,"h":19.665,"l":18.96,"n":17083,"o":19.5,"t":"2024-11-26T05:00:00Z","v":1250443,"vw":19.190029},{"c":19.26,"h":19.74,"l":19.18,"n":10572,"o":19.35,"t":"2024-11-27T05:00:00Z","v":988275,"vw":19.339181},{"c":19.23,"h":19.43,"l":19.04,"n":6557,"o":19.43,"t":"2024-11-29T05:00:00Z","v":532860,"vw":19.195212},{"c":20.29,"h":20.295,"l":19.19,"n":15877,"o":19.28,"t":"2024-12-02T05:00:00Z","v":1511504,"vw":20.095468},{"c":19.9,"h":20.4,"l":19.71,"n":13465,"o":20.3,"t":"2024-12-03T05:00:00Z","v":1061500,"vw":19.926243},{"c":20.32,"h":20.42,"l":19.75,"n":13100,"o":19.85,"t":"2024-12-04T05:00:00Z","v":800375,"vw":20.25388},{"c":19.49,"h":20.665,"l":19.11,"n":17283,"o":20.44,"t":"2024-12-05T05:00:00Z","v":1285029,"vw":19.487434},{"c":19.28,"h":20.13,"l":18.95,"n":15295,"o":19.76,"t":"2024-12-06T05:00:00Z","v":1169953,"vw":19.237778},{"c":19.7,"h":20.67,"l":19.4164,"n":13373,"o":19.77,"t":"2024-12-09T05:00:00Z","v":765781,"vw":20.006081},{"c":19.8,"h":19.83,"l":19.2492,"n":13225,"o":19.75,"t":"2024-12-10T05:00:00Z","v":708769,"vw":19.686206},{"c":19.41,"h":19.9,"l":18.96,"n":14237,"o":19.85,"t":"2024-12-11T05:00:00Z","v":1150304,"vw":19.322155},{"c":19.07,"h":19.6,"l":19,"n":10648,"o":19.45,"t":"2024-12-12T05:00:00Z","v":754029,"vw":19.160974},{"c":18.96,"h":19.05,"l":18.71,"n":10338,"o":19.01,"t":"2024-12-13T05:00:00Z","v":720329,"vw":18.913658},{"c":17.61,"h":18.51,"l":17.56,"n":19085,"o":18.16,"t":"2024-12-16T05:00:00Z","v":1912065,"vw":17.831005},{"c":17.6,"h":17.77,"l":17.2,"n":15214,"o":17.48,"t":"2024-12-17T05:00:00Z","v":1408514,"vw":17.46382},{"c":17.27,"h":18.06,"l":17.12,"n":14027,"o":17.7,"t":"2024-12-18T05:00:00Z","v":953715,"vw":17.638241},{"c":17.26,"h":17.75,"l":16.96,"n":12068,"o":17.47,"t":"2024-12-19T05:00:00Z","v":963126,"vw":17.211331},{"c":16.85,"h":17.545,"l":16.77,"n":16997,"o":17.06,"t":"2024-12-20T05:00:00Z","v":2841951,"vw":16.926209},{"c":16.96,"h":17,"l":16.43,"n":16485,"o":16.8,"t":"2024-12-23T05:00:00Z","v":1141012,"vw":16.822501},{"c":17.29,"h":17.37,"l":16.74,"n":5838,"o":16.92,"t":"2024-12-24T05:00:00Z","v":478684,"vw":17.154835},{"c":17.52,"h":17.64,"l":16.97,"n":12648,"o":17.2,"t":"2024-12-26T05:00:00Z","v":1080227,"vw":17.469227},{"c":17.44,"h":17.73,"l":17.155,"n":9561,"o":17.37,"t":"2024-12-27T05:00:00Z","v":986824,"vw":17.391418},{"c":17.19,"h":17.43,"l":16.82,"n":11148,"o":17.39,"t":"2024-12-30T05:00:00Z","v":915158,"vw":17.208075},{"c":17.23,"h":17.67,"l":17.06,"n":8359,"o":17.24,"t":"2024-12-31T05:00:00Z","v":525513,"vw":17.25135},{"c":16.75,"h":17.59,"l":16.54,"n":11451,"o":17.23,"t":"2025-01-02T05:00:00Z","v":835926,"vw":16.897813},{"c":16.86,"h":16.9,"l":16.28,"n":14481,"o":16.69,"t":"2025-01-03T05:00:00Z","v":1032989,"vw":16.718811},{"c":17.49,"h":17.89,"l":17.04,"n":11201,"o":17.15,"t":"2025-01-06T05:00:00Z","v":1015371,"vw":17.559969},{"c":17.55,"h":17.98,"l":17.35,"n":12878,"o":17.61,"t":"2025-01-07T05:00:00Z","v":1138391,"vw":17.54171},{"c":17.02,"h":17.42,"l":16.83,"n":12532,"o":17.32,"t":"2025-01-08T05:00:00Z","v":1124223,"vw":17.03444},{"c":16.66,"h":16.86,"l":16.41,"n":14518,"o":16.65,"t":"2025-01-10T05:00:00Z","v":933755,"vw":16.601627},{"c":17.1,"h":17.185,"l":16.53,"n":13600,"o":16.59,"t":"2025-01-13T05:00:00Z","v":1243670,"vw":17.036813},{"c":17.44,"h":17.5899,"l":17.13,"n":12985,"o":17.5,"t":"2025-01-14T05:00:00Z","v":1139888,"vw":17.361701},{"c":17.49,"h":18.2,"l":17.36,"n":14560,"o":17.96,"t":"2025-01-15T05:00:00Z","v":1826257,"vw":17.699701},{"c":17.13,"h":17.49,"l":16.83,"n":15441,"o":17.49,"t":"2025-01-16T05:00:00Z","v":1110237,"vw":17.104456},{"c":17.14,"h":17.64,"l":17.05,"n":14424,"o":17.28,"t":"2025-01-17T05:00:00Z","v":1026418,"vw":17.178535},{"c":17.47,"h":17.51,"l":16.73,"n":15387,"o":17.14,"t":"2025-01-21T05:00:00Z","v":1572833,"vw":17.327165},{"c":16.79,"h":17.33,"l":16.78,"n":14498,"o":17.32,"t":"2025-01-22T05:00:00Z","v":1158246,"vw":16.955779},{"c":16.89,"h":16.97,"l":16.405,"n":16066,"o":16.8,"t":"2025-01-23T05:00:00Z","v":1504549,"vw":16.746759},{"c":17.14,"h":17.33,"l":16.87,"n":16064,"o":16.98,"t":"2025-01-24T05:00:00Z","v":1562837,"vw":17.132651},{"c":17.31,"h":17.75,"l":17.22,"n":19800,"o":17.39,"t":"2025-01-27T05:00:00Z","v":1844907,"vw":17.391983},{"c":17.95,"h":18.87,"l":17.66,"n":33513,"o":18.02,"t":"2025-01-28T05:00:00Z","v":3143217,"vw":17.987678},{"c":18.15,"h":18.82,"l":17.67,"n":27389,"o":18.04,"t":"2025-01-29T05:00:00Z","v":2563637,"vw":18.287944},{"c":18.26,"h":18.74,"l":18.085,"n":19953,"o":18.59,"t":"2025-01-30T05:00:00Z","v":1420453,"vw":18.349931},{"c":17.43,"h":18.34,"l":17.21,"n":19297,"o":17.99,"t":"2025-01-31T05:00:00Z","v":1570433,"vw":17.538658},{"c":16.4,"h":16.76,"l":15.71,"n":24950,"o":16.65,"t":"2025-02-03T05:00:00Z","v":2114059,"vw":16.343635},{"c":16.91,"h":16.93,"l":16.31,"n":13869,"o":16.31,"t":"2025-02-04T05:00:00Z","v":1013861,"vw":16.799629},{"c":17.14,"h":17.21,"l":16.545,"n":14258,"o":16.85,"t":"2025-02-05T05:00:00Z","v":1144940,"vw":17.027121},{"c":16.59,"h":17.65,"l":16.5,"n":15696,"o":17.35,"t":"2025-02-06T05:00:00Z","v":1123157,"vw":16.77139},{"c":16.88,"h":17.09,"l":16.115,"n":20763,"o":16.6,"t":"2025-02-07T05:00:00Z","v":1709783,"vw":16.830163},{"c":17,"h":17.33,"l":16.765,"n":13322,"o":17,"t":"2025-02-10T05:00:00Z","v":946764,"vw":17.08941},{"c":17.24,"h":17.4,"l":16.795,"n":10442,"o":16.82,"t":"2025-02-11T05:00:00Z","v":668886,"vw":17.243883},{"c":17.09,"h":17.34,"l":16.93,"n":13568,"o":17.03,"t":"2025-02-12T05:00:00Z","v":959653,"vw":17.097759},{"c":17.21,"h":17.52,"l":17.06,"n":11844,"o":17.29,"t":"2025-02-13T05:00:00Z","v":841034,"vw":17.289343},{"c":17.14,"h":17.89,"l":17.025,"n":10577,"o":17.49,"t":"2025-02-14T05:00:00Z","v":632906,"vw":17.19448},{"c":17.63,"h":17.77,"l":17.04,"n":12766,"o":17.17,"t":"2025-02-18T05:00:00Z","v":965178,"vw":17.597791},{"c":17.06,"h":17.445,"l":16.855,"n":10792,"o":17.41,"t":"2025-02-19T05:00:00Z","v":715426,"vw":17.098304},{"c":17.23,"h":17.345,"l":16.655,"n":11499,"o":17.1,"t":"2025-02-20T05:00:00Z","v":750192,"vw":17.105785},{"c":16.94,"h":17.44,"l":16.925,"n":10360,"o":17.44,"t":"2025-02-21T05:00:00Z","v":666446,"vw":17.031276},{"c":17.14,"h":17.3825,"l":16.71,"n":14527,"o":17.03,"t":"2025-02-24T05:00:00Z","v":962177,"vw":17.163556},{"c":16.9,"h":17.28,"l":16.75,"n":16061,"o":17.2,"t":"2025-02-25T05:00:00Z","v":1150662,"vw":16.929811},{"c":16.77,"h":17.09,"l":16.75,"n":18238,"o":16.89,"t":"2025-02-26T05:00:00Z","v":1352247,"vw":16.901323},{"c":15.94,"h":16.745,"l":15.9,"n":14066,"o":16.57,"t":"2025-02-27T05:00:00Z","v":902987,"vw":16.12227},{"c":15.83,"h":16.29,"l":15.57,"n":15612,"o":15.76,"t":"2025-02-28T05:00:00Z","v":1327375,"vw":15.871486},{"c":14.74,"h":16.22,"l":14.6,"n":17843,"o":15.96,"t":"2025-03-03T05:00:00Z","v":1245749,"vw":15.013863},{"c":14.08,"h":14.33,"l":13.64,"n":24494,"o":13.85,"t":"2025-03-04T05:00:00Z","v":1847021,"vw":14.039596},{"c":14.92,"h":15,"l":14.25,"n":16469,"o":14.35,"t":"2025-03-05T05:00:00Z","v":1239147,"vw":14.759402},{"c":15.53,"h":15.685,"l":14.67,"n":19083,"o":14.85,"t":"2025-03-06T05:00:00Z","v":1289871,"vw":15.360386},{"c":14.94,"h":15.81,"l":14.93,"n":19257,"o":15.46,"t":"2025-03-07T05:00:00Z","v":1486260,"vw":15.169712},{"c":14.71,"h":15.11,"l":14.6321,"n":14541,"o":14.89,"t":"2025-03-10T04:00:00Z","v":1104668,"vw":14.812361},{"c":14.33,"h":14.8,"l":13.95,"n":19041,"o":14.8,"t":"2025-03-11T04:00:00Z","v":1273887,"vw":14.256177},{"c":13.98,"h":14.365,"l":13.853,"n":14872,"o":14.35,"t":"2025-03-12T04:00:00Z","v":896847,"vw":14.018408},{"c":13.48,"h":14.21,"l":13.44,"n":14278,"o":13.8,"t":"2025-03-13T04:00:00Z","v":1091037,"vw":13.641621},{"c":14.23,"h":14.355,"l":13.72,"n":16336,"o":13.72,"t":"2025-03-14T04:00:00Z","v":1392509,"vw":14.151016},{"c":14.05,"h":14.65,"l":13.88,"n":14100,"o":14.31,"t":"2025-03-17T04:00:00Z","v":913725,"vw":14.039494},{"c":14,"h":14.11,"l":13.83,"n":13440,"o":13.94,"t":"2025-03-18T04:00:00Z","v":905051,"vw":13.981175},{"c":13.96,"h":14.24,"l":13.81,"n":12952,"o":14.01,"t":"2025-03-19T04:00:00Z","v":879422,"vw":13.992983},{"c":13.86,"h":14.12,"l":13.53,"n":21230,"o":13.6,"t":"2025-03-20T04:00:00Z","v":1798536,"vw":13.817525},{"c":13.92,"h":14.08,"l":13.34,"n":33517,"o":13.6,"t":"2025-03-21T04:00:00Z","v":10041801,"vw":13.741018},{"c":13.96,"h":14.65,"l":13.575,"n":45628,"o":14.33,"t":"2025-03-24T04:00:00Z","v":8515647,"vw":13.805095},{"c":14.59,"h":14.755,"l":13.895,"n":33576,"o":14.18,"t":"2025-03-25T04:00:00Z","v":3868336,"vw":14.411777},{"c":15.09,"h":15.14,"l":14.53,"n":22231,"o":14.62,"t":"2025-03-26T04:00:00Z","v":2179132,"vw":14.934289},{"c":13.51,"h":14.82,"l":13.43,"n":26085,"o":14.82,"t":"2025-03-27T04:00:00Z","v":2277685,"vw":13.603743},{"c":12.81,"h":13.44,"l":12.55,"n":18656,"o":13.35,"t":"2025-03-28T04:00:00Z","v":1511725,"vw":12.784845},{"c":12.86,"h":13.03,"l":12.31,"n":17761,"o":12.43,"t":"2025-03-31T04:00:00Z","v":1529694,"vw":12.789113},{"c":12.68,"h":13.03,"l":12.385,"n":13966,"o":12.8,"t":"2025-04-01T04:00:00Z","v":1049387,"vw":12.665879},{"c":12.82,"h":13.07,"l":12.39,"n":16877,"o":12.39,"t":"2025-04-02T04:00:00Z","v":1026864,"vw":12.80329},{"c":11.97,"h":12.46,"l":11.69,"n":22422,"o":12.32,"t":"2025-04-03T04:00:00Z","v":2065781,"vw":11.918078},{"c":11.61,"h":11.73,"l":10.71,"n":25050,"o":11.51,"t":"2025-04-04T04:00:00Z","v":2265856,"vw":11.411454},{"c":10.98,"h":11.82,"l":10.65,"n":23663,"o":10.96,"t":"2025-04-07T04:00:00Z","v":2134295,"vw":10.959528},{"c":10.34,"h":11.33,"l":10.24,"n":20443,"o":11.23,"t":"2025-04-08T04:00:00Z","v":1574097,"vw":10.57285},{"c":11.89,"h":11.95,"l":10.04,"n":22362,"o":10.27,"t":"2025-04-09T04:00:00Z","v":2405164,"vw":11.300937},{"c":10.59,"h":11.5485,"l":10.32,"n":21266,"o":11.42,"t":"2025-04-10T04:00:00Z","v":2291797,"vw":10.637342},{"c":10.4,"h":10.79,"l":10.04,"n":21224,"o":10.56,"t":"2025-04-11T04:00:00Z","v":1532105,"vw":10.340653},{"c":10.96,"h":11.17,"l":10.18,"n":20033,"o":10.6,"t":"2025-04-14T04:00:00Z","v":2010263,"vw":10.777416},{"c":10.89,"h":10.89,"l":10.39,"n":15889,"o":10.71,"t":"2025-04-15T04:00:00Z","v":1597338,"vw":10.739495},{"c":10.95,"h":11.15,"l":10.695,"n":17958,"o":10.95,"t":"2025-04-16T04:00:00Z","v":1223196,"vw":10.92349},{"c":11.43,"h":11.51,"l":11,"n":13500,"o":11,"t":"2025-04-17T04:00:00Z","v":1244234,"vw":11.372993},{"c":11.49,"h":11.53,"l":11.09,"n":15096,"o":11.26,"t":"2025-04-21T04:00:00Z","v":1511984,"vw":11.410885},{"c":12.01,"h":12.09,"l":11.58,"n":14030,"o":11.84,"t":"2025-04-22T04:00:00Z","v":1209430,"vw":11.971617},{"c":12.2,"h":12.81,"l":12.19,"n":14251,"o":12.57,"t":"2025-04-23T04:00:00Z","v":1106047,"vw":12.353163},{"c":12.81,"h":12.84,"l":12.235,"n":12693,"o":12.27,"t":"2025-04-24T04:00:00Z","v":1121637,"vw":12.732827},{"c":12.57,"h":12.64,"l":12.34,"n":13514,"o":12.51,"t":"2025-04-25T04:00:00Z","v":870001,"vw":12.505126},{"c":12.54,"h":12.93,"l":12.39,"n":10698,"o":12.58,"t":"2025-04-28T04:00:00Z","v":750020,"vw":12.56837},{"c":12.92,"h":12.965,"l":12.47,"n":16856,"o":12.47,"t":"2025-04-29T04:00:00Z","v":932126,"vw":12.840104},{"c":12.65,"h":12.8192,"l":12.39,"n":16180,"o":12.64,"t":"2025-04-30T04:00:00Z","v":1291340,"vw":12.622884},{"c":12.65,"h":12.87,"l":12.47,"n":12054,"o":12.71,"t":"2025-05-01T04:00:00Z","v":896474,"vw":12.705198},{"c":12.75,"h":13.03,"l":12.65,"n":12343,"o":12.97,"t":"2025-05-02T04:00:00Z","v":715690,"vw":12.800412},{"c":12.87,"h":13.07,"l":12.45,"n":13971,"o":12.68,"t":"2025-05-05T04:00:00Z","v":802544,"vw":12.910789},{"c":12.64,"h":12.95,"l":12.575,"n":16569,"o":12.67,"t":"2025-05-06T04:00:00Z","v":1194415,"vw":12.678011},{"c":12.58,"h":13.16,"l":11.8911,"n":21186,"o":13.12,"t":"2025-05-07T04:00:00Z","v":1481205,"vw":12.55641},{"c":13.77,"h":13.94,"l":12.845,"n":22290,"o":12.85,"t":"2025-05-08T04:00:00Z","v":1761337,"vw":13.614634},{"c":14.67,"h":14.83,"l":13.93,"n":22828,"o":14.01,"t":"2025-05-09T04:00:00Z","v":1993903,"vw":14.637911},{"c":15.61,"h":16.24,"l":15.55,"n":28903,"o":15.6,"t":"2025-05-12T04:00:00Z","v":2667805,"vw":15.747826},{"c":15.9,"h":15.9,"l":15.5,"n":21522,"o":15.71,"t":"2025-05-13T04:00:00Z","v":1506856,"vw":15.811375},{"c":15.87,"h":15.97,"l":15.61,"n":22180,"o":15.79,"t":"2025-05-14T04:00:00Z","v":1318267,"vw":15.841312},{"c":15.49,"h":15.685,"l":15.32,"n":13516,"o":15.5,"t":"2025-05-15T04:00:00Z","v":1149145,"vw":15.487203},{"c":15.82,"h":15.97,"l":15.565,"n":16388,"o":15.59,"t":"2025-05-16T04:00:00Z","v":1388832,"vw":15.818426},{"c":15.54,"h":15.545,"l":15.1,"n":21869,"o":15.34,"t":"2025-05-19T04:00:00Z","v":1888263,"vw":15.400035},{"c":15.49,"h":15.74,"l":15.37,"n":11542,"o":15.6,"t":"2025-05-20T04:00:00Z","v":977615,"vw":15.515999},{"c":14.9,"h":15.31,"l":14.81,"n":12381,"o":15.18,"t":"2025-05-21T04:00:00Z","v":1513922,"vw":14.983071},{"c":15,"h":15.075,"l":14.6115,"n":17031,"o":14.86,"t":"2025-05-22T04:00:00Z","v":1417305,"vw":14.969721},{"c":14.73,"h":14.77,"l":14.55,"n":13143,"o":14.55,"t":"2025-05-23T04:00:00Z","v":1170686,"vw":14.698656},{"c":15.5,"h":15.52,"l":14.87,"n":10660,"o":15.17,"t":"2025-05-27T04:00:00Z","v":782930,"vw":15.406703},{"c":15.38,"h":15.62,"l":15.305,"n":12872,"o":15.52,"t":"2025-05-28T04:00:00Z","v":919786,"vw":15.391329},{"c":15.98,"h":15.99,"l":15.445,"n":13626,"o":15.58,"t":"2025-05-29T04:00:00Z","v":1000724,"vw":15.852498},{"c":15.59,"h":15.92,"l":15.57,"n":13632,"o":15.85,"t":"2025-05-30T04:00:00Z","v":1239557,"vw":15.670036},{"c":15.17,"h":15.57,"l":14.925,"n":17658,"o":15.57,"t":"2025-06-02T04:00:00Z","v":1115784,"vw":15.152892},{"c":15.75,"h":15.85,"l":14.89,"n":14926,"o":15.08,"t":"2025-06-03T04:00:00Z","v":1305446,"vw":15.715014},{"c":15.67,"h":15.845,"l":15.48,"n":13474,"o":15.8,"t":"2025-06-04T04:00:00Z","v":1112871,"vw":15.649324},{"c":15.7,"h":15.875,"l":15.475,"n":16515,"o":15.65,"t":"2025-06-05T04:00:00Z","v":1431009,"vw":15.719753},{"c":16.02,"h":16.17,"l":15.86,"n":17185,"o":15.91,"t":"2025-06-06T04:00:00Z","v":1139319,"vw":16.029673},{"c":16.47,"h":16.86,"l":16.14,"n":14934,"o":16.45,"t":"2025-06-09T04:00:00Z","v":1141837,"vw":16.563466},{"c":17.62,"h":17.83,"l":16.57,"n":20159,"o":16.66,"t":"2025-06-10T04:00:00Z","v":1716354,"vw":17.620382},{"c":18.8,"h":19.03,"l":17.695,"n":32400,"o":17.74,"t":"2025-06-11T04:00:00Z","v":3281936,"vw":18.639091},{"c":18.97,"h":19.07,"l":18.32,"n":25685,"o":18.33,"t":"2025-06-12T04:00:00Z","v":2357364,"vw":18.902915},{"c":18.41,"h":18.83,"l":18.25,"n":19892,"o":18.65,"t":"2025-06-13T04:00:00Z","v":1550375,"vw":18.446857},{"c":19.14,"h":19.2001,"l":18.515,"n":20387,"o":18.65,"t":"2025-06-16T04:00:00Z","v":1704162,"vw":19.055568},{"c":18.94,"h":19.29,"l":18.82,"n":17955,"o":19,"t":"2025-06-17T04:00:00Z","v":1437561,"vw":18.963197},{"c":18.89,"h":19.28,"l":18.86,"n":17263,"o":18.89,"t":"2025-06-18T04:00:00Z","v":1365441,"vw":18.975918},{"c":18.87,"h":19.165,"l":18.69,"n":17598,"o":19.09,"t":"2025-06-20T04:00:00Z","v":2630400,"vw":18.875202},{"c":18.95,"h":19.105,"l":18.67,"n":15122,"o":18.68,"t":"2025-06-23T04:00:00Z","v":1272948,"vw":18.97762},{"c":19.41,"h":19.49,"l":18.72,"n":13258,"o":19.16,"t":"2025-06-24T04:00:00Z","v":888499,"vw":19.323679},{"c":19.35,"h":19.62,"l":19.06,"n":11818,"o":19.47,"t":"2025-06-25T04:00:00Z","v":869858,"vw":19.342106},{"c":19.71,"h":19.76,"l":19.23,"n":11238,"o":19.46,"t":"2025-06-26T04:00:00Z","v":669266,"vw":19.660265},{"c":19.72,"h":19.905,"l":19.475,"n":10646,"o":19.78,"t":"2025-06-27T04:00:00Z","v":1039906,"vw":19.706361},{"c":19.46,"h":19.725,"l":19.31,"n":13826,"o":19.62,"t":"2025-06-30T04:00:00Z","v":977611,"vw":19.527196},{"c":21.04,"h":21.34,"l":19.3177,"n":22945,"o":19.59,"t":"2025-07-01T04:00:00Z","v":1831738,"vw":20.949494},{"c":22.18,"h":22.43,"l":21.14,"n":17489,"o":21.2,"t":"2025-07-02T04:00:00Z","v":1616344,"vw":22.119996},{"c":22.38,"h":22.61,"l":21.9,"n":9811,"o":22.18,"t":"2025-07-03T04:00:00Z","v":867910,"vw":22.30661},{"c":22,"h":22.7,"l":21.87,"n":16100,"o":22.03,"t":"2025-07-07T04:00:00Z","v":1207040,"vw":22.072448},{"c":22.16,"h":22.635,"l":22.11,"n":16889,"o":22.21,"t":"2025-07-08T04:00:00Z","v":1473954,"vw":22.2247},{"c":22.54,"h":22.575,"l":22.08,"n":14178,"o":22.4,"t":"2025-07-09T04:00:00Z","v":1163525,"vw":22.404225},{"c":22.87,"h":23.35,"l":22.6,"n":15555,"o":22.63,"t":"2025-07-10T04:00:00Z","v":1135316,"vw":22.939232},{"c":22.73,"h":23.035,"l":22.49,"n":10681,"o":22.87,"t":"2025-07-11T04:00:00Z","v":789844,"vw":22.714206},{"c":22.99,"h":23.08,"l":22.495,"n":11822,"o":23.01,"t":"2025-07-14T04:00:00Z","v":935872,"vw":22.905473},{"c":22.23,"h":23.2107,"l":22.23,"n":14721,"o":23.11,"t":"2025-07-15T04:00:00Z","v":1149543,"vw":22.436634},{"c":22.38,"h":22.66,"l":22.12,"n":13266,"o":22.61,"t":"2025-07-16T04:00:00Z","v":962467,"vw":22.376185},{"c":22.05,"h":22.75,"l":22.0401,"n":14049,"o":22.34,"t":"2025-07-17T04:00:00Z","v":1112952,"vw":22.202623},{"c":21.75,"h":22.41,"l":21.46,"n":18408,"o":22.21,"t":"2025-07-18T04:00:00Z","v":1125824,"vw":21.735211},{"c":22.13,"h":22.509,"l":21.89,"n":12641,"o":22.07,"t":"2025-07-21T04:00:00Z","v":1193861,"vw":22.170229},{"c":22.27,"h":22.455,"l":21.58,"n":11581,"o":22.07,"t":"2025-07-22T04:00:00Z","v":1058781,"vw":22.234051},{"c":23.12,"h":23.25,"l":22.45,"n":15927,"o":22.68,"t":"2025-07-23T04:00:00Z","v":1438463,"vw":22.991258},{"c":22.73,"h":23.085,"l":22.19,"n":16812,"o":22.4,"t":"2025-07-24T04:00:00Z","v":1122724,"vw":22.743987},{"c":22.73,"h":22.84,"l":22.04,"n":14440,"o":22.84,"t":"2025-07-25T04:00:00Z","v":1021996,"vw":22.460536},{"c":22.7,"h":22.98,"l":22.35,"n":9536,"o":22.68,"t":"2025-07-28T04:00:00Z","v":757109,"vw":22.734666},{"c":22.08,"h":22.97,"l":21.951,"n":17887,"o":22.95,"t":"2025-07-29T04:00:00Z","v":1344762,"vw":22.142298},{"c":21.43,"h":22,"l":21.29,"n":17754,"o":21.99,"t":"2025-07-30T04:00:00Z","v":1281854,"vw":21.55812},{"c":21.44,"h":21.635,"l":21.1,"n":16625,"o":21.28,"t":"2025-07-31T04:00:00Z","v":1240161,"vw":21.426825},{"c":21.4,"h":21.59,"l":20.48,"n":20792,"o":20.9,"t":"2025-08-01T04:00:00Z","v":1493821,"vw":21.279476},{"c":21.71,"h":21.9,"l":21.56,"n":12728,"o":21.86,"t":"2025-08-04T04:00:00Z","v":934025,"vw":21.680192},{"c":22.11,"h":22.155,"l":21.7,"n":23079,"o":21.94,"t":"2025-08-05T04:00:00Z","v":1692611,"vw":22.021572},{"c":22.88,"h":23.8894,"l":22.175,"n":33784,"o":22.3,"t":"2025-08-06T04:00:00Z","v":2432087,"vw":22.862127},{"c":22.74,"h":23.2,"l":22.14,"n":18971,"o":23.14,"t":"2025-08-07T04:00:00Z","v":1490403,"vw":22.664982},{"c":21.99,"h":22.74,"l":21.99,"n":19541,"o":22.55,"t":"2025-08-08T04:00:00Z","v":1440534,"vw":22.230315},{"c":21.87,"h":22.355,"l":21.76,"n":17037,"o":22.14,"t":"2025-08-11T04:00:00Z","v":1128388,"vw":21.934769},{"c":22.93,"h":23.17,"l":21.96,"n":16984,"o":22.21,"t":"2025-08-12T04:00:00Z","v":1258533,"vw":22.864467},{"c":24.02,"h":24.125,"l":22.805,"n":19233,"o":22.9,"t":"2025-08-13T04:00:00Z","v":1427000,"vw":23.906228},{"c":23.95,"h":24.16,"l":23.3,"n":16886,"o":23.71,"t":"2025-08-14T04:00:00Z","v":1057887,"vw":23.963242},{"c":23.62,"h":24.125,"l":23.57,"n":13015,"o":24.03,"t":"2025-08-15T04:00:00Z","v":805465,"vw":23.724677},{"c":23.06,"h":23.63,"l":23.03,"n":14724,"o":23.5,"t":"2025-08-18T04:00:00Z","v":1025482,"vw":23.127404},{"c":23.26,"h":23.62,"l":23.1401,"n":10538,"o":23.29,"t":"2025-08-19T04:00:00Z","v":665960,"vw":23.290203},{"c":23.12,"h":23.37,"l":22.93,"n":12349,"o":22.96,"t":"2025-08-20T04:00:00Z","v":831217,"vw":23.117227},{"c":23.57,"h":23.71,"l":23.15,"n":15075,"o":23.48,"t":"2025-08-21T04:00:00Z","v":1218850,"vw":23.460903},{"c":24.86,"h":24.96,"l":23.68,"n":16608,"o":23.76,"t":"2025-08-22T04:00:00Z","v":1204281,"vw":24.739076},{"c":25.04,"h":25.3,"l":24.73,"n":15475,"o":24.8,"t":"2025-08-25T04:00:00Z","v":1083055,"vw":25.109375},{"c":25.18,"h":25.56,"l":24.96,"n":14550,"o":24.96,"t":"2025-08-26T04:00:00Z","v":1407200,"vw":25.226933},{"c":25.56,"h":25.84,"l":24.93,"n":18098,"o":24.97,"t":"2025-08-27T04:00:00Z","v":1202217,"vw":25.590882},{"c":25.08,"h":25.72,"l":24.7273,"n":16354,"o":25.72,"t":"2025-08-28T04:00:00Z","v":1130802,"vw":25.016328},{"c":24.8,"h":25.215,"l":24.55,"n":11619,"o":25.12,"t":"2025-08-29T04:00:00Z","v":759827,"vw":24.773016},{"c":24.45,"h":24.615,"l":24.03,"n":14318,"o":24.24,"t":"2025-09-02T04:00:00Z","v":1280792,"vw":24.34178},{"c":24.26,"h":24.63,"l":24.03,"n":13642,"o":24.15,"t":"2025-09-03T04:00:00Z","v":1248925,"vw":24.24786},{"c":24.45,"h":24.46,"l":23.9,"n":11382,"o":24.18,"t":"2025-09-04T04:00:00Z","v":854688,"vw":24.275741},{"c":24.58,"h":24.9025,"l":24.33,"n":10968,"o":24.54,"t":"2025-09-05T04:00:00Z","v":783223,"vw":24.569236},{"c":24.53,"h":24.82,"l":24.065,"n":14350,"o":24.77,"t":"2025-09-08T04:00:00Z","v":964958,"vw":24.483654},{"c":24.06,"h":24.58,"l":23.96,"n":11899,"o":24.58,"t":"2025-09-09T04:00:00Z","v":872875,"vw":24.161257},{"c":23.69,"h":23.87,"l":23.26,"n":15493,"o":23.78,"t":"2025-09-10T04:00:00Z","v":872157,"vw":23.588578},{"c":24.64,"h":24.65,"l":23.64,"n":18581,"o":23.64,"t":"2025-09-11T04:00:00Z","v":1464629,"vw":24.477634},{"c":23.99,"h":24.57,"l":23.93,"n":11741,"o":24.5,"t":"2025-09-12T04:00:00Z","v":703416,"vw":24.098213},{"c":24.23,"h":24.37,"l":23.93,"n":16092,"o":24.26,"t":"2025-09-15T04:00:00Z","v":810485,"vw":24.175274},{"c":24.16,"h":24.24,"l":23.51,"n":12532,"o":24.19,"t":"2025-09-16T04:00:00Z","v":797997,"vw":24.025635},{"c":24.45,"h":25.36,"l":23.98,"n":17627,"o":24.17,"t":"2025-09-17T04:00:00Z","v":994837,"vw":24.599247},{"c":25.22,"h":25.5,"l":24.305,"n":16430,"o":24.58,"t":"2025-09-18T04:00:00Z","v":1428737,"vw":25.159712},{"c":24.59,"h":25.255,"l":24.31,"n":14437,"o":25.22,"t":"2025-09-19T04:00:00Z","v":2584423,"vw":24.621282},{"c":24.57,"h":24.7,"l":24.28,"n":13157,"o":24.59,"t":"2025-09-22T04:00:00Z","v":1159715,"vw":24.519966},{"c":24.45,"h":25.31,"l":24.44,"n":14138,"o":24.61,"t":"2025-09-23T04:00:00Z","v":957373,"vw":24.76063},{"c":24.32,"h":24.7,"l":24.19,"n":10519,"o":24.43,"t":"2025-09-24T04:00:00Z","v":504432,"vw":24.328198},{"c":24.71,"h":25.25,"l":24.3835,"n":15078,"o":25.05,"t":"2025-09-25T04:00:00Z","v":1038788,"vw":24.751563},{"c":24.64,"h":25.08,"l":24.2501,"n":13473,"o":24.62,"t":"2025-09-26T04:00:00Z","v":799328,"vw":24.695793},{"c":24.27,"h":24.82,"l":23.925,"n":11744,"o":24.82,"t":"2025-09-29T04:00:00Z","v":623742,"vw":24.247738},{"c":24.08,"h":24.39,"l":23.79,"n":10574,"o":24.19,"t":"2025-09-30T04:00:00Z","v":470196,"vw":24.049787},{"c":24.4,"h":24.55,"l":23.84,"n":13692,"o":23.93,"t":"2025-10-01T04:00:00Z","v":715321,"vw":24.297955},{"c":24.86,"h":25.03,"l":24.45,"n":13548,"o":24.57,"t":"2025-10-02T04:00:00Z","v":649637,"vw":24.821403},{"c":25.87,"h":26.16,"l":25.005,"n":18891,"o":25.1,"t":"2025-10-03T04:00:00Z","v":1256181,"vw":25.807355},{"c":25.78,"h":26.12,"l":25.65,"n":13000,"o":26.12,"t":"2025-10-06T04:00:00Z","v":777602,"vw":25.88221},{"c":24.29,"h":25.54,"l":23.5,"n":24322,"o":25.52,"t":"2025-10-07T04:00:00Z","v":1569548,"vw":24.125564},{"c":24.41,"h":24.8,"l":24.25,"n":14010,"o":24.31,"t":"2025-10-08T04:00:00Z","v":873883,"vw":24.48388},{"c":23.39,"h":24.24,"l":22.91,"n":13225,"o":24.24,"t":"2025-10-09T04:00:00Z","v":749592,"vw":23.360004},{"c":22.43,"h":23.69,"l":22.31,"n":16335,"o":23.59,"t":"2025-10-10T04:00:00Z","v":1055919,"vw":22.681184},{"c":22.53,"h":22.89,"l":22.32,"n":14559,"o":22.81,"t":"2025-10-13T04:00:00Z","v":903274,"vw":22.568861},{"c":22.97,"h":23.07,"l":22.01,"n":14487,"o":22.15,"t":"2025-10-14T04:00:00Z","v":1056111,"vw":22.832776},{"c":23.21,"h":23.74,"l":23.16,"n":9977,"o":23.19,"t":"2025-10-15T04:00:00Z","v":567103,"vw":23.279437},{"c":23.08,"h":23.26,"l":22.7,"n":10164,"o":23.26,"t":"2025-10-16T04:00:00Z","v":822777,"vw":23.027883},{"c":22.82,"h":23.14,"l":22.555,"n":10978,"o":22.67,"t":"2025-10-17T04:00:00Z","v":788741,"vw":22.815867},{"c":23.22,"h":23.45,"l":22.92,"n":11142,"o":23.29,"t":"2025-10-20T04:00:00Z","v":629388,"vw":23.19836},{"c":23.47,"h":23.84,"l":23.15,"n":9754,"o":23.31,"t":"2025-10-21T04:00:00Z","v":575249,"vw":23.565983},{"c":23.4,"h":23.63,"l":23.2,"n":10463,"o":23.43,"t":"2025-10-22T04:00:00Z","v":522573,"vw":23.416148},{"c":23.75,"h":24.125,"l":23.32,"n":11948,"o":23.56,"t":"2025-10-23T04:00:00Z","v":816864,"vw":23.83067},{"c":24.07,"h":24.39,"l":23.835,"n":11823,"o":24.01,"t":"2025-10-24T04:00:00Z","v":721745,"vw":24.120791},{"c":23.59,"h":24.315,"l":23.53,"n":13009,"o":24.24,"t":"2025-10-27T04:00:00Z","v":793358,"vw":23.717237},{"c":23.63,"h":23.74,"l":23.27,"n":9566,"o":23.47,"t":"2025-10-28T04:00:00Z","v":574437,"vw":23.587735},{"c":23.68,"h":23.94,"l":23.45,"n":13104,"o":23.63,"t":"2025-10-29T04:00:00Z","v":726642,"vw":23.694879},{"c":23.16,"h":23.51,"l":22.81,"n":12440,"o":23.18,"t":"2025-10-30T04:00:00Z","v":819186,"vw":23.187535},{"c":23.19,"h":23.335,"l":22.6,"n":11867,"o":23.21,"t":"2025-10-31T04:00:00Z","v":687730,"vw":23.098062},{"c":24.2,"h":24.26,"l":23.5,"n":17001,"o":23.5,"t":"2025-11-03T05:00:00Z","v":1093563,"vw":24.080027},{"c":23.99,"h":24.29,"l":23.47,"n":14751,"o":24,"t":"2025-11-04T05:00:00Z","v":939489,"vw":24.035139},{"c":19.98,"h":21.74,"l":18.72,"n":35445,"o":21.61,"t":"2025-11-05T05:00:00Z","v":2223479,"vw":20.441304},{"c":18.98,"h":20.03,"l":18.855,"n":34932,"o":19.99,"t":"2025-11-06T05:00:00Z","v":2371310,"vw":19.104709},{"c":19.62,"h":20.025,"l":18.89,"n":26876,"o":19.07,"t":"2025-11-07T05:00:00Z","v":1838636,"vw":19.663907},{"c":19.72,"h":20.075,"l":19.48,"n":19915,"o":20.02,"t":"2025-11-10T05:00:00Z","v":1371388,"vw":19.820381},{"c":20.55,"h":20.57,"l":19.82,"n":17897,"o":19.87,"t":"2025-11-11T05:00:00Z","v":1069324,"vw":20.389305},{"c":21.1,"h":21.535,"l":20.46,"n":21054,"o":20.6,"t":"2025-11-12T05:00:00Z","v":1741565,"vw":21.192605},{"c":21.15,"h":21.78,"l":20.915,"n":20334,"o":21,"t":"2025-11-13T05:00:00Z","v":1315842,"vw":21.353544},{"c":20.02,"h":20.865,"l":19.92,"n":20690,"o":20.75,"t":"2025-11-14T05:00:00Z","v":1500213,"vw":20.111345},{"c":19.05,"h":19.94,"l":18.95,"n":24113,"o":19.94,"t":"2025-11-17T05:00:00Z","v":1681824,"vw":19.273998},{"c":18.9,"h":19.42,"l":18.76,"n":17640,"o":18.79,"t":"2025-11-18T05:00:00Z","v":1095534,"vw":19.022128},{"c":18.76,"h":19.106,"l":18.57,"n":17559,"o":19.06,"t":"2025-11-19T05:00:00Z","v":1136275,"vw":18.810331},{"c":17.8,"h":19.37,"l":17.7,"n":21324,"o":18.97,"t":"2025-11-20T05:00:00Z","v":1344589,"vw":17.945198},{"c":18.93,"h":18.985,"l":17.755,"n":17557,"o":17.755,"t":"2025-11-21T05:00:00Z","v":1182845,"vw":18.743361},{"c":19.37,"h":19.57,"l":18.7424,"n":19204,"o":18.94,"t":"2025-11-24T05:00:00Z","v":1769278,"vw":19.367869},{"c":19.53,"h":19.9,"l":19.4,"n":18627,"o":19.55,"t":"2025-11-25T05:00:00Z","v":1236265,"vw":19.664821},{"c":19.6,"h":19.84,"l":19.23,"n":15741,"o":19.23,"t":"2025-11-26T05:00:00Z","v":1267606,"vw":19.63685},{"c":19.46,"h":19.7,"l":19.37,"n":7845,"o":19.45,"t":"2025-11-28T05:00:00Z","v":655586,"vw":19.482187},{"c":19.18,"h":19.56,"l":19,"n":18326,"o":19.13,"t":"2025-12-01T05:00:00Z","v":1323823,"vw":19.257},{"c":18.86,"h":19.47,"l":18.76,"n":13797,"o":19.47,"t":"2025-12-02T05:00:00Z","v":888412,"vw":18.957538},{"c":19.23,"h":19.755,"l":18.855,"n":14880,"o":18.92,"t":"2025-12-03T05:00:00Z","v":986370,"vw":19.326521},{"c":18.97,"h":19.4,"l":18.83,"n":14770,"o":19.24,"t":"2025-12-04T05:00:00Z","v":893313,"vw":19.012},{"c":18.52,"h":19.13,"l":18.481,"n":14995,"o":19.06,"t":"2025-12-05T05:00:00Z","v":968000,"vw":18.637476},{"c":18.75,"h":19.55,"l":18.66,"n":19755,"o":19.47,"t":"2025-12-08T05:00:00Z","v":1475599,"vw":18.91295},{"c":18.7,"h":18.97,"l":18.51,"n":13439,"o":18.59,"t":"2025-12-09T05:00:00Z","v":992414,"vw":18.755238},{"c":19.08,"h":19.47,"l":18.65,"n":19218,"o":18.76,"t":"2025-12-10T05:00:00Z","v":1529792,"vw":19.059633},{"c":18.98,"h":19.289,"l":18.91,"n":18836,"o":19.12,"t":"2025-12-11T05:00:00Z","v":1712338,"vw":19.044573},{"c":18.81,"h":19.37,"l":18.755,"n":13701,"o":19.17,"t":"2025-12-12T05:00:00Z","v":976093,"vw":18.931295},{"c":18.76,"h":19.25,"l":18.69,"n":18474,"o":19.12,"t":"2025-12-15T05:00:00Z","v":1211037,"vw":18.819723},{"c":18.96,"h":19.18,"l":18.71,"n":14591,"o":18.92,"t":"2025-12-16T05:00:00Z","v":1027894,"vw":18.929381},{"c":19.51,"h":19.55,"l":18.67,"n":19362,"o":18.94,"t":"2025-12-17T05:00:00Z","v":1504857,"vw":19.316379},{"c":19.35,"h":19.96,"l":19.245,"n":15089,"o":19.7,"t":"2025-12-18T05:00:00Z","v":993371,"vw":19.403137},{"c":19.58,"h":19.69,"l":19.26,"n":14731,"o":19.26,"t":"2025-12-19T05:00:00Z","v":2383679,"vw":19.550298},{"c":19.2,"h":19.77,"l":19.195,"n":10963,"o":19.77,"t":"2025-12-22T05:00:00Z","v":665722,"vw":19.312287},{"c":19.29,"h":19.48,"l":19.09,"n":14825,"o":19.26,"t":"2025-12-23T05:00:00Z","v":1115498,"vw":19.323995},{"c":19.37,"h":19.6,"l":19.25,"n":5023,"o":19.27,"t":"2025-12-24T05:00:00Z","v":257662,"vw":19.394961},{"c":19.52,"h":19.55,"l":19.3,"n":10757,"o":19.37,"t":"2025-12-26T05:00:00Z","v":846713,"vw":19.482726},{"c":19.37,"h":19.63,"l":19.24,"n":8391,"o":19.5,"t":"2025-12-29T05:00:00Z","v":498985,"vw":19.363272},{"c":19.47,"h":19.6461,"l":19.24,"n":12077,"o":19.39,"t":"2025-12-30T05:00:00Z","v":687472,"vw":19.496521},{"c":19.17,"h":19.42,"l":18.975,"n":11558,"o":19.08,"t":"2025-12-31T05:00:00Z","v":986681,"vw":19.122757},{"c":19.04,"h":19.4,"l":19,"n":16859,"o":19.28,"t":"2026-01-02T05:00:00Z","v":1036603,"vw":19.13348},{"c":19.42,"h":19.87,"l":18.97,"n":18974,"o":18.97,"t":"2026-01-05T05:00:00Z","v":1448918,"vw":19.52521},{"c":19.54,"h":19.75,"l":18.96,"n":17130,"o":19.22,"t":"2026-01-06T05:00:00Z","v":1185611,"vw":19.523926},{"c":19.35,"h":19.565,"l":19.03,"n":17497,"o":19.53,"t":"2026-01-07T05:00:00Z","v":1457510,"vw":19.224226},{"c":20.36,"h":20.72,"l":19.06,"n":14298,"o":19.06,"t":"2026-01-08T05:00:00Z","v":1267726,"vw":20.326556},{"c":20.6,"h":20.69,"l":20.01,"n":18874,"o":20.4,"t":"2026-01-09T05:00:00Z","v":1481517,"vw":20.533894},{"c":20.78,"h":20.99,"l":20.48,"n":14062,"o":20.74,"t":"2026-01-12T05:00:00Z","v":970642,"vw":20.800377},{"c":21.45,"h":21.62,"l":20.55,"n":21940,"o":20.8,"t":"2026-01-13T05:00:00Z","v":2096639,"vw":21.229598},{"c":23.6,"h":23.65,"l":22.27,"n":36510,"o":22.77,"t":"2026-01-14T05:00:00Z","v":3235282,"vw":23.328253},{"c":23.41,"h":23.76,"l":23.03,"n":21586,"o":23.68,"t":"2026-01-15T05:00:00Z","v":1575266,"vw":23.418931},{"c":22.03,"h":23.4711,"l":21.95,"n":22106,"o":23.39,"t":"2026-01-16T05:00:00Z","v":1772883,"vw":22.401267},{"c":21.26,"h":21.9,"l":21.0025,"n":16922,"o":21.64,"t":"2026-01-20T05:00:00Z","v":1033631,"vw":21.25752},{"c":22.35,"h":22.6,"l":21.455,"n":16386,"o":21.6,"t":"2026-01-21T05:00:00Z","v":1193162,"vw":22.278918},{"c":21.85,"h":22.94,"l":21.8,"n":13955,"o":22.51,"t":"2026-01-22T05:00:00Z","v":828766,"vw":22.053637},{"c":21.61,"h":22.25,"l":21.4,"n":14420,"o":22.21,"t":"2026-01-23T05:00:00Z","v":864205,"vw":21.693441},{"c":21.36,"h":21.73,"l":21.175,"n":12636,"o":21.65,"t":"2026-01-26T05:00:00Z","v":1013380,"vw":21.344889},{"c":22.23,"h":22.315,"l":21.24,"n":15648,"o":21.52,"t":"2026-01-27T05:00:00Z","v":1020951,"vw":22.142252},{"c":21.59,"h":22.45,"l":21.58,"n":17358,"o":22.24,"t":"2026-01-28T05:00:00Z","v":876822,"vw":21.811874},{"c":21.04,"h":22.02,"l":20.87,"n":15871,"o":21.79,"t":"2026-01-29T05:00:00Z","v":863143,"vw":21.169096},{"c":20.8,"h":20.865,"l":20.32,"n":14152,"o":20.6,"t":"2026-01-30T05:00:00Z","v":1042605,"vw":20.722742},{"c":20.95,"h":21.95,"l":20.85,"n":21934,"o":20.93,"t":"2026-02-02T05:00:00Z","v":1317665,"vw":21.104569},{"c":21.06,"h":21.64,"l":20.66,"n":16217,"o":20.9,"t":"2026-02-03T05:00:00Z","v":892985,"vw":21.044494},{"c":24.26,"h":24.61,"l":21.6,"n":33497,"o":22.84,"t":"2026-02-04T05:00:00Z","v":2221985,"vw":23.884501},{"c":25.21,"h":25.64,"l":24.58,"n":28945,"o":25,"t":"2026-02-05T05:00:00Z","v":2054521,"vw":25.192271},{"c":26.46,"h":26.75,"l":25.16,"n":21779,"o":25.16,"t":"2026-02-06T05:00:00Z","v":1369276,"vw":26.373236},{"c":26.03,"h":26.46,"l":25.71,"n":18313,"o":26.2,"t":"2026-02-09T05:00:00Z","v":1175343,"vw":26.112754},{"c":25.93,"h":26.4,"l":25.86,"n":15431,"o":25.95,"t":"2026-02-10T05:00:00Z","v":866969,"vw":26.03785},{"c":26.67,"h":27.2,"l":26.105,"n":16052,"o":26.27,"t":"2026-02-11T05:00:00Z","v":1027896,"vw":26.775222},{"c":26.27,"h":27.155,"l":25.53,"n":19260,"o":26.85,"t":"2026-02-12T05:00:00Z","v":1124206,"vw":26.144664},{"c":27.09,"h":27.32,"l":26.275,"n":16993,"o":26.38,"t":"2026-02-13T05:00:00Z","v":1307687,"vw":27.02109},{"c":25.92,"h":27.17,"l":25.86,"n":19226,"o":26.86,"t":"2026-02-17T05:00:00Z","v":1113627,"vw":26.060228},{"c":25.65,"h":26.265,"l":25.64,"n":12907,"o":25.97,"t":"2026-02-18T05:00:00Z","v":668266,"vw":25.782353},{"c":25.02,"h":25.79,"l":24.9,"n":12656,"o":25.51,"t":"2026-02-19T05:00:00Z","v":716137,"vw":25.133381},{"c":24.86,"h":25.11,"l":24.3,"n":12259,"o":24.9,"t":"2026-02-20T05:00:00Z","v":623213,"vw":24.798849},{"c":24.37,"h":24.74,"l":23.97,"n":11598,"o":24.74,"t":"2026-02-23T05:00:00Z","v":592135,"vw":24.389411},{"c":24.89,"h":25.32,"l":24.37,"n":12433,"o":24.56,"t":"2026-02-24T05:00:00Z","v":773345,"vw":24.94175},{"c":24.79,"h":25.045,"l":24.31,"n":11641,"o":24.89,"t":"2026-02-25T05:00:00Z","v":492721,"vw":24.673057},{"c":24.62,"h":25.1399,"l":24.195,"n":9683,"o":24.77,"t":"2026-02-26T05:00:00Z","v":631819,"vw":24.577441},{"c":24.32,"h":24.5099,"l":23.85,"n":13164,"o":24.32,"t":"2026-02-27T05:00:00Z","v":1259003,"vw":24.270509},{"c":23.58,"h":23.8499,"l":23.2,"n":13533,"o":23.82,"t":"2026-03-02T05:00:00Z","v":671660,"vw":23.56849},{"c":22.6,"h":22.96,"l":22.13,"n":13352,"o":22.58,"t":"2026-03-03T05:00:00Z","v":747676,"vw":22.573416},{"c":22.16,"h":22.855,"l":22.02,"n":13945,"o":22.54,"t":"2026-03-04T05:00:00Z","v":787268,"vw":22.243635},{"c":22.03,"h":22.53,"l":21.675,"n":12799,"o":21.85,"t":"2026-03-05T05:00:00Z","v":677144,"vw":22.082654},{"c":21.28,"h":21.52,"l":20.63,"n":17966,"o":21.52,"t":"2026-03-06T05:00:00Z","v":882645,"vw":21.177249},{"c":21.18,"h":21.28,"l":20.165,"n":17862,"o":20.85,"t":"2026-03-09T04:00:00Z","v":1163862,"vw":20.936729},{"c":21.32,"h":21.78,"l":20.935,"n":15138,"o":21.12,"t":"2026-03-10T04:00:00Z","v":848919,"vw":21.409602},{"c":21.21,"h":21.67,"l":20.97,"n":12781,"o":21.36,"t":"2026-03-11T04:00:00Z","v":665008,"vw":21.215258},{"c":20.1,"h":20.86,"l":19.87,"n":18846,"o":20.47,"t":"2026-03-12T04:00:00Z","v":1258534,"vw":20.155081},{"c":19.76,"h":20.43,"l":19.65,"n":16778,"o":20.06,"t":"2026-03-13T04:00:00Z","v":895189,"vw":19.80048},{"c":19.74,"h":20.11,"l":19.51,"n":15398,"o":19.97,"t":"2026-03-16T04:00:00Z","v":762236,"vw":19.753369},{"c":20.37,"h":20.41,"l":19.97,"n":13986,"o":20.02,"t":"2026-03-17T04:00:00Z","v":828511,"vw":20.30087},{"c":20,"h":20.31,"l":19.86,"n":11010,"o":20,"t":"2026-03-18T04:00:00Z","v":649607,"vw":20.018016},{"c":19.78,"h":19.9099,"l":19.07,"n":20707,"o":19.74,"t":"2026-03-19T04:00:00Z","v":1114504,"vw":19.579703},{"c":19.58,"h":19.755,"l":19.36,"n":14417,"o":19.73,"t":"2026-03-20T04:00:00Z","v":2276714,"vw":19.569278},{"c":20.5,"h":20.78,"l":20.24,"n":18104,"o":20.24,"t":"2026-03-23T04:00:00Z","v":1266650,"vw":20.52131},{"c":20.86,"h":21.035,"l":20.42,"n":16404,"o":20.49,"t":"2026-03-24T04:00:00Z","v":879947,"vw":20.821837},{"c":21.44,"h":21.455,"l":20.97,"n":15522,"o":21.16,"t":"2026-03-25T04:00:00Z","v":873221,"vw":21.337428},{"c":21.36,"h":21.73,"l":21.13,"n":15757,"o":21.16,"t":"2026-03-26T04:00:00Z","v":926330,"vw":21.354247},{"c":20.25,"h":21.36,"l":20.16,"n":14619,"o":21.16,"t":"2026-03-27T04:00:00Z","v":852039,"vw":20.396543},{"c":19.21,"h":20.515,"l":19.19,"n":19388,"o":20.45,"t":"2026-03-30T04:00:00Z","v":1312100,"vw":19.353689},{"c":20.21,"h":20.29,"l":19.335,"n":16899,"o":19.73,"t":"2026-03-31T04:00:00Z","v":1078242,"vw":19.951314},{"c":20.83,"h":21.06,"l":20.36,"n":15648,"o":20.66,"t":"2026-04-01T04:00:00Z","v":960361,"vw":20.828833},{"c":20.37,"h":20.69,"l":19.59,"n":12631,"o":20.46,"t":"2026-04-02T04:00:00Z","v":625375,"vw":20.300891},{"c":20.16,"h":20.625,"l":19.86,"n":9978,"o":20.17,"t":"2026-04-06T04:00:00Z","v":503724,"vw":20.127778},{"c":20.02,"h":20.1,"l":19.57,"n":16166,"o":19.96,"t":"2026-04-07T04:00:00Z","v":793674,"vw":19.945045},{"c":20.74,"h":21.77,"l":20.715,"n":14047,"o":21.5,"t":"2026-04-08T04:00:00Z","v":854239,"vw":20.862569},{"c":20.5,"h":20.75,"l":20.07,"n":13541,"o":20.59,"t":"2026-04-09T04:00:00Z","v":699220,"vw":20.4733},{"c":20.42,"h":21.2199,"l":20.21,"n":11640,"o":20.78,"t":"2026-04-10T04:00:00Z","v":727159,"vw":20.442041},{"c":20.66,"h":20.68,"l":20.11,"n":11431,"o":20.21,"t":"2026-04-13T04:00:00Z","v":608326,"vw":20.575069},{"c":20.53,"h":20.89,"l":20.45,"n":11697,"o":20.7,"t":"2026-04-14T04:00:00Z","v":571078,"vw":20.579369},{"c":20.49,"h":21.81,"l":20.205,"n":17260,"o":21.17,"t":"2026-04-15T04:00:00Z","v":1173707,"vw":20.552139},{"c":20.71,"h":21.145,"l":20.38,"n":13900,"o":20.56,"t":"2026-04-16T04:00:00Z","v":1319440,"vw":20.698658},{"c":21.79,"h":22.71,"l":21.58,"n":17498,"o":21.81,"t":"2026-04-17T04:00:00Z","v":1307562,"vw":21.98303},{"c":22.33,"h":22.42,"l":21.57,"n":11403,"o":21.64,"t":"2026-04-20T04:00:00Z","v":668413,"vw":22.220702},{"c":21.88,"h":22.79,"l":21.81,"n":13507,"o":22.41,"t":"2026-04-21T04:00:00Z","v":711409,"vw":22.020772},{"c":21.68,"h":22.17,"l":21.58,"n":10663,"o":22.14,"t":"2026-04-22T04:00:00Z","v":686876,"vw":21.780999},{"c":21.67,"h":21.91,"l":21.48,"n":11114,"o":21.59,"t":"2026-04-23T04:00:00Z","v":556593,"vw":21.681979},{"c":22.14,"h":22.44,"l":21.47,"n":11735,"o":21.63,"t":"2026-04-24T04:00:00Z","v":636185,"vw":22.118694},{"c":21.62,"h":22.86,"l":21.535,"n":11045,"o":22.22,"t":"2026-04-27T04:00:00Z","v":575312,"vw":21.706449},{"c":21.18,"h":21.63,"l":21.1,"n":11259,"o":21.63,"t":"2026-04-28T04:00:00Z","v":468647,"vw":21.200407},{"c":20.93,"h":21.1,"l":20.705,"n":11084,"o":20.94,"t":"2026-04-29T04:00:00Z","v":642639,"vw":20.942546},{"c":21.05,"h":21.36,"l":20.91,"n":11987,"o":20.97,"t":"2026-04-30T04:00:00Z","v":843416,"vw":21.09319},{"c":21.32,"h":21.38,"l":20.41,"n":13737,"o":20.93,"t":"2026-05-01T04:00:00Z","v":786045,"vw":21.168098},{"c":20.38,"h":21.25,"l":20.14,"n":16210,"o":21.14,"t":"2026-05-04T04:00:00Z","v":916708,"vw":20.443011},{"c":20.67,"h":20.9185,"l":20.18,"n":16408,"o":20.5,"t":"2026-05-05T04:00:00Z","v":921939,"vw":20.691793},{"c":22.32,"h":23,"l":21.52,"n":36187,"o":22.94,"t":"2026-05-06T04:00:00Z","v":2652908,"vw":22.047889},{"c":21.86,"h":23.04,"l":21.79,"n":23602,"o":22.8,"t":"2026-05-07T04:00:00Z","v":1361009,"vw":22.099793},{"c":22.78,"h":22.92,"l":21.635,"n":21131,"o":21.99,"t":"2026-05-08T04:00:00Z","v":1337138,"vw":22.615037},{"c":22.12,"h":22.87,"l":22.1,"n":17707,"o":22.82,"t":"2026-05-11T04:00:00Z","v":1117316,"vw":22.314179},{"c":22.03,"h":22.46,"l":21.4,"n":15664,"o":22.12,"t":"2026-05-12T04:00:00Z","v":904205,"vw":21.959609},{"c":22.03,"h":22.87,"l":21.925,"n":20459,"o":22.09,"t":"2026-05-13T04:00:00Z","v":1139351,"vw":22.202027},{"c":22.53,"h":22.84,"l":21.96,"n":12440,"o":22.3,"t":"2026-05-14T04:00:00Z","v":682310,"vw":22.515488},{"c":20.84,"h":22.16,"l":20.76,"n":16677,"o":22.16,"t":"2026-05-15T04:00:00Z","v":1096077,"vw":21.180549},{"c":20.64,"h":21.19,"l":20.28,"n":13575,"o":20.93,"t":"2026-05-18T04:00:00Z","v":841180,"vw":20.758704},{"c":19.67,"h":20.37,"l":19.59,"n":16818,"o":20.37,"t":"2026-05-19T04:00:00Z","v":1138826,"vw":19.775636},{"c":20.6,"h":20.61,"l":19.43,"n":12807,"o":19.76,"t":"2026-05-20T04:00:00Z","v":776858,"vw":20.392708},{"c":21,"h":21.07,"l":20.12,"n":10419,"o":20.29,"t":"2026-05-21T04:00:00Z","v":526481,"vw":20.852225},{"c":21.58,"h":21.75,"l":21.07,"n":8294,"o":21.16,"t":"2026-05-22T04:00:00Z","v":420479,"vw":21.558845},{"c":22.77,"h":22.78,"l":22,"n":14793,"o":22.03,"t":"2026-05-26T04:00:00Z","v":1063122,"vw":22.634715},{"c":24.02,"h":24.695,"l":23.14,"n":16382,"o":23.14,"t":"2026-05-27T04:00:00Z","v":964611,"vw":24.004613},{"c":23.74,"h":24.22,"l":23.39,"n":13759,"o":23.93,"t":"2026-05-28T04:00:00Z","v":850873,"vw":23.712831},{"c":22.86,"h":24.07,"l":22.69,"n":16174,"o":23.76,"t":"2026-05-29T04:00:00Z","v":1073261,"vw":22.970978},{"c":22.7,"h":22.71,"l":21.84,"n":14521,"o":22.41,"t":"2026-06-01T04:00:00Z","v":770237,"vw":22.444087},{"c":22.79,"h":23.24,"l":22.52,"n":18663,"o":22.69,"t":"2026-06-02T04:00:00Z","v":964675,"vw":22.787747},{"c":22.42,"h":23.23,"l":21.83,"n":25277,"o":22.16,"t":"2026-06-03T04:00:00Z","v":1646863,"vw":22.711749},{"c":22.83,"h":23.165,"l":22.4,"n":17799,"o":22.4,"t":"2026-06-04T04:00:00Z","v":1347527,"vw":22.847103},{"c":22.07,"h":22.87,"l":21.89,"n":17020,"o":22.51,"t":"2026-06-05T04:00:00Z","v":771907,"vw":22.151074},{"c":22.33,"h":22.815,"l":22.01,"n":14198,"o":22.03,"t":"2026-06-08T04:00:00Z","v":893853,"vw":22.454515},{"c":21.97,"h":22.92,"l":21.61,"n":14855,"o":22.68,"t":"2026-06-09T04:00:00Z","v":1302224,"vw":22.095062},{"c":21.72,"h":22.085,"l":21.515,"n":17664,"o":21.76,"t":"2026-06-10T04:00:00Z","v":1109175,"vw":21.855906},{"c":22.44,"h":22.54,"l":21.15,"n":16984,"o":21.83,"t":"2026-06-11T04:00:00Z","v":1118470,"vw":22.018357},{"c":22.68,"h":23.28,"l":22.59,"n":14523,"o":22.61,"t":"2026-06-12T04:00:00Z","v":1099147,"vw":22.85988},{"c":22.84,"h":23.98,"l":22.83,"n":17508,"o":23.42,"t":"2026-06-15T04:00:00Z","v":1252197,"vw":23.076546},{"c":21.59,"h":23.115,"l":21.53,"n":12550,"o":22.92,"t":"2026-06-16T04:00:00Z","v":790634,"vw":21.860254},{"c":20.44,"h":22.04,"l":20.4,"n":16394,"o":21.63,"t":"2026-06-17T04:00:00Z","v":1102029,"vw":20.771164},{"c":20.75,"h":20.81,"l":20.38,"n":11009,"o":20.53,"t":"2026-06-18T04:00:00Z","v":1228775,"vw":20.697409},{"c":20.59,"h":20.89,"l":20.31,"n":14454,"o":20.5,"t":"2026-06-22T04:00:00Z","v":877797,"vw":20.587631},{"c":20.49,"h":20.55,"l":20.003,"n":12766,"o":20.12,"t":"2026-06-23T04:00:00Z","v":797608,"vw":20.393266},{"c":20.27,"h":20.72,"l":19.925,"n":13095,"o":20.42,"t":"2026-06-24T04:00:00Z","v":721417,"vw":20.264489},{"c":20.29,"h":21.035,"l":20.25,"n":14347,"o":20.73,"t":"2026-06-25T04:00:00Z","v":782590,"vw":20.420749},{"c":20.01,"h":20.58,"l":19.46,"n":16115,"o":20.12,"t":"2026-06-26T04:00:00Z","v":2811973,"vw":19.941116},{"c":18.18,"h":19.96,"l":18,"n":20348,"o":19.96,"t":"2026-06-29T04:00:00Z","v":1482337,"vw":18.459067},{"c":18.38,"h":18.78,"l":18.09,"n":19488,"o":18.09,"t":"2026-06-30T04:00:00Z","v":1084055,"vw":18.42706},{"c":18.14,"h":18.5,"l":17.68,"n":21786,"o":18.1,"t":"2026-07-01T04:00:00Z","v":1300917,"vw":18.204921},{"c":18.76,"h":18.97,"l":18.3,"n":20640,"o":18.55,"t":"2026-07-02T04:00:00Z","v":1203088,"vw":18.658442},{"c":19.41,"h":19.54,"l":18.95,"n":17405,"o":19.07,"t":"2026-07-06T04:00:00Z","v":1005609,"vw":19.375046},{"c":19.2,"h":19.64,"l":19.1,"n":19626,"o":19.57,"t":"2026-07-07T04:00:00Z","v":1030092,"vw":19.237315},{"c":18.52,"h":18.98,"l":18.12,"n":18397,"o":18.94,"t":"2026-07-08T04:00:00Z","v":1347725,"vw":18.494728},{"c":19.49,"h":19.77,"l":18.59,"n":19745,"o":18.63,"t":"2026-07-09T04:00:00Z","v":1364165,"vw":19.468254},{"c":19.96,"h":20.295,"l":19.51,"n":15551,"o":19.6,"t":"2026-07-10T04:00:00Z","v":758999,"vw":20.025595},{"c":19.2,"h":19.98,"l":19.09,"n":11961,"o":19.69,"t":"2026-07-13T04:00:00Z","v":878285,"vw":19.274997},{"c":19.26,"h":19.6,"l":18.89,"n":13240,"o":19.51,"t":"2026-07-14T04:00:00Z","v":759842,"vw":19.183836},{"c":19.93,"h":20.15,"l":19.5,"n":12410,"o":19.53,"t":"2026-07-15T04:00:00Z","v":641452,"vw":19.957177},{"c":20.61,"h":20.625,"l":19.88,"n":16389,"o":19.88,"t":"2026-07-16T04:00:00Z","v":1030971,"vw":20.483836},{"c":19.79,"h":20.39,"l":19.45,"n":14781,"o":20.07,"t":"2026-07-17T04:00:00Z","v":792680,"vw":19.883277},{"c":19.65,"h":20.05,"l":19.505,"n":13996,"o":20.05,"t":"2026-07-20T04:00:00Z","v":755858,"vw":19.718201},{"c":19.92,"h":20.35,"l":19.73,"n":14320,"o":19.79,"t":"2026-07-21T04:00:00Z","v":1064963,"vw":20.020713},{"c":20.65,"h":20.695,"l":19.98,"n":15875,"o":19.98,"t":"2026-07-22T04:00:00Z","v":938229,"vw":20.523939},{"c":20.11,"h":20.56,"l":19.69,"n":13686,"o":20.25,"t":"2026-07-23T04:00:00Z","v":704289,"vw":20.048633},{"c":20.4,"h":20.605,"l":20.165,"n":9500,"o":20.27,"t":"2026-07-24T04:00:00Z","v":520769,"vw":20.402363},{"c":20.72,"h":22.3705,"l":20.3,"n":11585,"o":20.86,"t":"2026-07-27T04:00:00Z","v":722152,"vw":20.6588},{"c":21.62,"h":21.63,"l":20.78,"n":13691,"o":20.84,"t":"2026-07-28T04:00:00Z","v":697609,"vw":21.45585},{"c":21.58,"h":22.13,"l":21.22,"n":12461,"o":21.39,"t":"2026-07-29T04:00:00Z","v":809833,"vw":21.620761},{"c":21.88,"h":22.45,"l":21.38,"n":15158,"o":22.35,"t":"2026-07-30T04:00:00Z","v":862383,"vw":21.900044},{"c":21.04,"h":21.78,"l":20.22,"n":23837,"o":21.72,"t":"2026-07-31T04:00:00Z","v":1190440,"vw":20.835692},{"c":21.01,"h":21.34,"l":20.68,"n":16050,"o":21.28,"t":"2026-08-03T04:00:00Z","v":793868,"vw":20.969916},{"c":21.16,"h":21.4,"l":19.99,"n":22549,"o":20.76,"t":"2026-08-04T04:00:00Z","v":1390229,"vw":21.079226},{"c":20.52,"h":21.645,"l":19.54,"n":30109,"o":20.5,"t":"2026-08-05T04:00:00Z","v":2040445,"vw":20.57547},{"c":18.85,"h":20.35,"l":18.72,"n":23028,"o":20.29,"t":"2026-08-06T04:00:00Z","v":1383307,"vw":19.204737},{"c":19.42,"h":20.05,"l":19.07,"n":17873,"o":19.07,"t":"2026-08-07T04:00:00Z","v":998352,"vw":19.563969},{"c":18.71,"h":19.19,"l":18.54,"n":17293,"o":19.19,"t":"2026-08-10T04:00:00Z","v":784180,"vw":18.803186},{"c":19.14,"h":19.27,"l":18.94,"n":15004,"o":18.94,"t":"2026-08-11T04:00:00Z","v":971275,"vw":19.137846},{"c":18.62,"h":19.1,"l":18.54,"n":12053,"o":19.1,"t":"2026-08-12T04:00:00Z","v":721677,"vw":18.653265},{"c":20.03,"h":20.05,"l":18.74,"n":21022,"o":18.74,"t":"2026-08-13T04:00:00Z","v":1784310,"vw":19.645162},{"c":20.38,"h":20.86,"l":20.33,"n":18301,"o":20.45,"t":"2026-08-14T04:00:00Z","v":1441109,"vw":20.492789},{"c":20.1,"h":20.27,"l":19.825,"n":13033,"o":20.19,"t":"2026-08-17T04:00:00Z","v":839701,"vw":20.112219},{"c":19.48,"h":20.29,"l":19.23,"n":11404,"o":20.14,"t":"2026-08-18T04:00:00Z","v":691839,"vw":19.63193},{"c":19.63,"h":20.04,"l":19.56,"n":13143,"o":19.58,"t":"2026-08-19T04:00:00Z","v":694688,"vw":19.701625},{"c":19.49,"h":19.55,"l":18.97,"n":9749,"o":19.38,"t":"2026-08-20T04:00:00Z","v":557858,"vw":19.425486},{"c":20.01,"h":20.415,"l":19.69,"n":12602,"o":19.73,"t":"2026-08-21T04:00:00Z","v":1050187,"vw":20.136051},{"c":18.98,"h":20,"l":18.81,"n":14566,"o":19.97,"t":"2026-08-24T04:00:00Z","v":951606,"vw":19.094591},{"c":18.64,"h":19.1048,"l":18.61,"n":11982,"o":19.06,"t":"2026-08-25T04:00:00Z","v":812668,"vw":18.752193},{"c":18.96,"h":18.98,"l":18.2325,"n":14843,"o":18.63,"t":"2026-08-26T04:00:00Z","v":1151808,"vw":18.782555},{"c":18.83,"h":19.21,"l":18.63,"n":12454,"o":18.86,"t":"2026-08-27T04:00:00Z","v":766152,"vw":18.948145},{"c":19.06,"h":19.23,"l":18.6,"n":8439,"o":19.09,"t":"2026-08-28T04:00:00Z","v":850535,"vw":19.001689},{"c":18.97,"h":19.03,"l":18.77,"n":10782,"o":19.03,"t":"2026-08-31T04:00:00Z","v":679893,"vw":18.939239},{"c":18.25,"h":18.86,"l":18.17,"n":12048,"o":18.805,"t":"2026-09-01T04:00:00Z","v":847229,"vw":18.350037},{"c":19.24,"h":19.54,"l":18.4,"n":12738,"o":18.43,"t":"2026-09-02T04:00:00Z","v":709953,"vw":19.236897},{"c":19.57,"h":19.77,"l":19.29,"n":10253,"o":19.71,"t":"2026-09-03T04:00:00Z","v":563893,"vw":19.592268},{"c":20.01,"h":20.15,"l":19.18,"n":10324,"o":19.29,"t":"2026-09-04T04:00:00Z","v":638004,"vw":19.971315},{"c":18.78,"h":19.88,"l":18.54,"n":16016,"o":19.78,"t":"2026-09-08T04:00:00Z","v":880701,"vw":18.888703},{"c":18.32,"h":19.01,"l":18.26,"n":11172,"o":18.71,"t":"2026-09-09T04:00:00Z","v":717879,"vw":18.417874},{"c":18.86,"h":18.86,"l":17.83,"n":15880,"o":18.21,"t":"2026-09-10T04:00:00Z","v":768645,"vw":18.719672},{"c":19.24,"h":19.46,"l":19.06,"n":13057,"o":19.16,"t":"2026-09-11T04:00:00Z","v":915933,"vw":19.263094},{"c":18.76,"h":19.16,"l":18.52,"n":15613,"o":18.82,"t":"2026-09-14T04:00:00Z","v":894392,"vw":18.863104},{"c":18.37,"h":19.3391,"l":18.23,"n":13539,"o":19.3,"t":"2026-09-15T04:00:00Z","v":824405,"vw":18.526477},{"c":18.23,"h":18.82,"l":17.87,"n":10972,"o":18.51,"t":"2026-09-16T04:00:00Z","v":761997,"vw":18.268242},{"c":18.47,"h":18.99,"l":18.47,"n":12438,"o":18.68,"t":"2026-09-17T04:00:00Z","v":903144,"vw":18.671531},{"c":17.68,"h":18.28,"l":17.45,"n":16171,"o":17.97,"t":"2026-09-18T04:00:00Z","v":3265848,"vw":17.699364},{"c":17.46,"h":17.95,"l":17.4,"n":15231,"o":17.91,"t":"2026-09-21T04:00:00Z","v":989082,"vw":17.524329},{"c":18.3,"h":18.48,"l":17.73,"n":18032,"o":17.91,"t":"2026-09-22T04:00:00Z","v":1115852,"vw":18.221629},{"c":17.88,"h":18.24,"l":17.59,"n":13530,"o":17.96,"t":"2026-09-23T04:00:00Z","v":853800,"vw":17.940219},{"c":17,"h":17.895,"l":16.77,"n":17360,"o":17.8,"t":"2026-09-24T04:00:00Z","v":1147341,"vw":17.03119},{"c":17.63,"h":17.79,"l":17.18,"n":15485,"o":17.24,"t":"2026-09-25T04:00:00Z","v":895289,"vw":17.589766},{"c":17.1,"h":17.585,"l":17.1,"n":12076,"o":17.47,"t":"2026-09-28T04:00:00Z","v":1054257,"vw":17.176719},{"c":17.17,"h":17.17,"l":16.72,"n":13553,"o":17.14,"t":"2026-09-29T04:00:00Z","v":1359886,"vw":16.99962},{"c":16.84,"h":17.78,"l":16.84,"n":12476,"o":17.27,"t":"2026-09-30T04:00:00Z","v":916405,"vw":16.935455},{"c":17.57,"h":17.8463,"l":16.51,"n":17243,"o":16.79,"t":"2026-10-01T04:00:00Z","v":1305768,"vw":17.451577},{"c":17.31,"h":17.83,"l":17.25,"n":15268,"o":17.77,"t":"2026-10-02T04:00:00Z","v":832487,"vw":17.408667},{"c":17.24,"h":17.835,"l":17.17,"n":12010,"o":17.39,"t":"2026-10-05T04:00:00Z","v":848366,"vw":17.330619},{"c":17.51,"h":17.81,"l":17.18,"n":12160,"o":17.43,"t":"2026-10-06T04:00:00Z","v":816086,"vw":17.573738},{"c":17.55,"h":17.73,"l":17.06,"n":15305,"o":17.38,"t":"2026-10-07T04:00:00Z","v":1390035,"vw":17.504327},{"c":17.62,"h":17.63,"l":17.15,"n":11913,"o":17.53,"t":"2026-10-08T04:00:00Z","v":937383,"vw":17.497588},{"c":17.42,"h":17.72,"l":17.27,"n":10125,"o":17.56,"t":"2026-10-09T04:00:00Z","v":856610,"vw":17.394975},{"c":17.29,"h":17.59,"l":17.14,"n":12735,"o":17.45,"t":"2026-10-12T04:00:00Z","v":831448,"vw":17.368988},{"c":18.04,"h":18.14,"l":17.355,"n":14484,"o":17.41,"t":"2026-10-13T04:00:00Z","v":826697,"vw":17.961729},{"c":17.57,"h":17.925,"l":17.09,"n":15276,"o":17.86,"t":"2026-10-14T04:00:00Z","v":909047,"vw":17.429465},{"c":18.18,"h":18.34,"l":17.7,"n":16182,"o":17.7,"t":"2026-10-15T04:00:00Z","v":907981,"vw":18.123366},{"c":17.94,"h":18.73,"l":17.93,"n":12791,"o":18.28,"t":"2026-10-16T04:00:00Z","v":665093,"vw":18.100933},{"c":17.6,"h":17.88,"l":17.04,"n":13040,"o":17.67,"t":"2026-10-19T04:00:00Z","v":738977,"vw":17.664908},{"c":17.59,"h":17.785,"l":17.34,"n":12958,"o":17.34,"t":"2026-10-20T04:00:00Z","v":789730,"vw":17.612635},{"c":17.439,"h":17.675,"l":17.18,"n":7153,"o":17.57,"t":"2026-10-21T04:00:00Z","v":314874,"vw":17.369832}],"volatilityBars":[{"c":18.09,"h":18.28,"l":17.97,"n":186,"o":17.97,"t":"2026-09-18T13:30:00Z","v":88891,"vw":17.989635},{"c":17.9376,"h":18.115,"l":17.93,"n":302,"o":18.08,"t":"2026-09-18T13:45:00Z","v":12467,"vw":17.989077},{"c":17.925,"h":17.97,"l":17.83,"n":398,"o":17.93,"t":"2026-09-18T14:00:00Z","v":11188,"vw":17.893891},{"c":17.925,"h":18.02,"l":17.9,"n":365,"o":17.925,"t":"2026-09-18T14:15:00Z","v":10377,"vw":17.958943},{"c":17.735,"h":17.92,"l":17.735,"n":366,"o":17.92,"t":"2026-09-18T14:30:00Z","v":15982,"vw":17.791913},{"c":17.885,"h":17.94,"l":17.73,"n":1164,"o":17.75,"t":"2026-09-18T14:45:00Z","v":102764,"vw":17.876259},{"c":17.74,"h":17.9,"l":17.735,"n":533,"o":17.9,"t":"2026-09-18T15:00:00Z","v":45365,"vw":17.832188},{"c":17.65,"h":17.77,"l":17.6,"n":513,"o":17.75,"t":"2026-09-18T15:15:00Z","v":28814,"vw":17.689788},{"c":17.58,"h":17.66,"l":17.565,"n":478,"o":17.64,"t":"2026-09-18T15:30:00Z","v":19360,"vw":17.611359},{"c":17.575,"h":17.58,"l":17.52,"n":631,"o":17.58,"t":"2026-09-18T15:45:00Z","v":21123,"vw":17.552019},{"c":17.57,"h":17.58,"l":17.53,"n":488,"o":17.575,"t":"2026-09-18T16:00:00Z","v":24864,"vw":17.561925},{"c":17.64,"h":17.64,"l":17.54,"n":484,"o":17.57,"t":"2026-09-18T16:15:00Z","v":19210,"vw":17.593878},{"c":17.67,"h":17.685,"l":17.63,"n":332,"o":17.63,"t":"2026-09-18T16:30:00Z","v":10851,"vw":17.66716},{"c":17.695,"h":17.725,"l":17.67,"n":438,"o":17.67,"t":"2026-09-18T16:45:00Z","v":11835,"vw":17.702991},{"c":17.695,"h":17.71,"l":17.68,"n":379,"o":17.68,"t":"2026-09-18T17:00:00Z","v":13558,"vw":17.689842},{"c":17.71,"h":17.72,"l":17.68,"n":272,"o":17.7,"t":"2026-09-18T17:15:00Z","v":9373,"vw":17.70462},{"c":17.705,"h":17.7316,"l":17.68,"n":313,"o":17.71,"t":"2026-09-18T17:30:00Z","v":13309,"vw":17.71559},{"c":17.72,"h":17.73,"l":17.695,"n":334,"o":17.71,"t":"2026-09-18T17:45:00Z","v":10910,"vw":17.710944},{"c":17.675,"h":17.71,"l":17.658,"n":358,"o":17.71,"t":"2026-09-18T18:00:00Z","v":10116,"vw":17.674632},{"c":17.6,"h":17.675,"l":17.6,"n":426,"o":17.675,"t":"2026-09-18T18:15:00Z","v":13959,"vw":17.649927},{"c":17.645,"h":17.66,"l":17.6,"n":452,"o":17.61,"t":"2026-09-18T18:30:00Z","v":18661,"vw":17.622286},{"c":17.59,"h":17.65,"l":17.58,"n":483,"o":17.6301,"t":"2026-09-18T18:45:00Z","v":15825,"vw":17.614631},{"c":17.495,"h":17.605,"l":17.495,"n":673,"o":17.6,"t":"2026-09-18T19:00:00Z","v":30537,"vw":17.557478},{"c":17.49,"h":17.52,"l":17.45,"n":845,"o":17.495,"t":"2026-09-18T19:15:00Z","v":41205,"vw":17.497655},{"c":17.57,"h":17.58,"l":17.5043,"n":1257,"o":17.505,"t":"2026-09-18T19:30:00Z","v":69649,"vw":17.541692},{"c":17.69,"h":17.75,"l":17.54,"n":2759,"o":17.58,"t":"2026-09-18T19:45:00Z","v":182418,"vw":17.682068},{"c":17.68,"h":17.68,"l":17.68,"n":54,"o":17.68,"t":"2026-09-18T20:00:00Z","v":2158451,"vw":17.68},{"c":17.6825,"h":17.6825,"l":17.6825,"n":1,"o":17.6825,"t":"2026-09-18T20:15:00Z","v":1785,"vw":17.6825},{"c":17.53,"h":17.53,"l":17.53,"n":6,"o":17.53,"t":"2026-09-18T21:15:00Z","v":198,"vw":17.53},{"c":17.825,"h":17.95,"l":17.79,"n":124,"o":17.91,"t":"2026-09-21T13:30:00Z","v":10768,"vw":17.892849},{"c":17.8375,"h":17.86,"l":17.77,"n":199,"o":17.825,"t":"2026-09-21T13:45:00Z","v":7282,"vw":17.815343},{"c":17.71,"h":17.82,"l":17.6201,"n":319,"o":17.82,"t":"2026-09-21T14:00:00Z","v":14283,"vw":17.698167},{"c":17.59,"h":17.71,"l":17.59,"n":300,"o":17.71,"t":"2026-09-21T14:15:00Z","v":12534,"vw":17.671129},{"c":17.44,"h":17.59,"l":17.44,"n":297,"o":17.59,"t":"2026-09-21T14:30:00Z","v":13738,"vw":17.507925},{"c":17.51,"h":17.51,"l":17.425,"n":426,"o":17.425,"t":"2026-09-21T14:45:00Z","v":16421,"vw":17.484141},{"c":17.48,"h":17.51,"l":17.47,"n":529,"o":17.51,"t":"2026-09-21T15:00:00Z","v":22909,"vw":17.493315},{"c":17.42,"h":17.49,"l":17.42,"n":489,"o":17.47,"t":"2026-09-21T15:15:00Z","v":19403,"vw":17.453028},{"c":17.47,"h":17.48,"l":17.4,"n":448,"o":17.41,"t":"2026-09-21T15:30:00Z","v":21862,"vw":17.447258},{"c":17.515,"h":17.55,"l":17.47,"n":432,"o":17.47,"t":"2026-09-21T15:45:00Z","v":16292,"vw":17.510328},{"c":17.64,"h":17.655,"l":17.53,"n":508,"o":17.53,"t":"2026-09-21T16:00:00Z","v":31219,"vw":17.577274},{"c":17.54,"h":17.645,"l":17.54,"n":437,"o":17.63,"t":"2026-09-21T16:15:00Z","v":18079,"vw":17.610338},{"c":17.53,"h":17.56,"l":17.52,"n":403,"o":17.54,"t":"2026-09-21T16:30:00Z","v":21153,"vw":17.541882},{"c":17.61,"h":17.615,"l":17.52,"n":414,"o":17.53,"t":"2026-09-21T16:45:00Z","v":16384,"vw":17.577288},{"c":17.58,"h":17.61,"l":17.57,"n":446,"o":17.605,"t":"2026-09-21T17:00:00Z","v":20729,"vw":17.588972},{"c":17.55,"h":17.575,"l":17.54,"n":304,"o":17.575,"t":"2026-09-21T17:15:00Z","v":14004,"vw":17.556098},{"c":17.49,"h":17.555,"l":17.48,"n":307,"o":17.555,"t":"2026-09-21T17:30:00Z","v":14186,"vw":17.506927},{"c":17.545,"h":17.545,"l":17.48,"n":463,"o":17.48,"t":"2026-09-21T17:45:00Z","v":22528,"vw":17.521189},{"c":17.46,"h":17.565,"l":17.46,"n":456,"o":17.55,"t":"2026-09-21T18:00:00Z","v":24002,"vw":17.523144},{"c":17.62,"h":17.62,"l":17.47,"n":718,"o":17.47,"t":"2026-09-21T18:15:00Z","v":48336,"vw":17.583104},{"c":17.66,"h":17.66,"l":17.605,"n":594,"o":17.62,"t":"2026-09-21T18:30:00Z","v":26905,"vw":17.626851},{"c":17.67,"h":17.68,"l":17.62,"n":565,"o":17.66,"t":"2026-09-21T18:45:00Z","v":22558,"vw":17.656806},{"c":17.65,"h":17.69,"l":17.64,"n":575,"o":17.68,"t":"2026-09-21T19:00:00Z","v":25610,"vw":17.660486},{"c":17.585,"h":17.68,"l":17.58,"n":948,"o":17.65,"t":"2026-09-21T19:15:00Z","v":48877,"vw":17.625452},{"c":17.485,"h":17.59,"l":17.485,"n":873,"o":17.59,"t":"2026-09-21T19:30:00Z","v":47319,"vw":17.540621},{"c":17.44,"h":17.495,"l":17.43,"n":2925,"o":17.485,"t":"2026-09-21T19:45:00Z","v":196340,"vw":17.462236},{"c":17.46,"h":17.46,"l":17.46,"n":38,"o":17.46,"t":"2026-09-21T20:00:00Z","v":212993,"vw":17.46},{"c":17.55,"h":17.65,"l":17.55,"n":28,"o":17.65,"t":"2026-09-22T11:15:00Z","v":5174,"vw":17.628921},{"c":17.65,"h":17.7,"l":17.5,"n":16,"o":17.5,"t":"2026-09-22T11:30:00Z","v":3002,"vw":17.691526},{"c":17.825,"h":18.01,"l":17.79,"n":104,"o":17.91,"t":"2026-09-22T13:30:00Z","v":14691,"vw":17.906241},{"c":18.01,"h":18.09,"l":17.75,"n":534,"o":17.755,"t":"2026-09-22T13:45:00Z","v":31056,"vw":17.977181},{"c":18.11,"h":18.145,"l":17.95,"n":477,"o":18.02,"t":"2026-09-22T14:00:00Z","v":25725,"vw":18.059139},{"c":18.03,"h":18.1,"l":17.94,"n":439,"o":18.1,"t":"2026-09-22T14:15:00Z","v":28900,"vw":18.007447},{"c":17.825,"h":18.15,"l":17.82,"n":747,"o":18.04,"t":"2026-09-22T14:30:00Z","v":33975,"vw":18.047775},{"c":17.96,"h":18.015,"l":17.73,"n":578,"o":17.78,"t":"2026-09-22T14:45:00Z","v":24149,"vw":17.898462},{"c":18.03,"h":18.035,"l":17.93,"n":542,"o":17.9525,"t":"2026-09-22T15:00:00Z","v":21332,"vw":17.984934},{"c":17.95,"h":18.03,"l":17.94,"n":418,"o":18.02,"t":"2026-09-22T15:15:00Z","v":15103,"vw":17.977788},{"c":17.92,"h":17.955,"l":17.81,"n":437,"o":17.955,"t":"2026-09-22T15:30:00Z","v":17759,"vw":17.881323},{"c":18,"h":18,"l":17.93,"n":413,"o":17.93,"t":"2026-09-22T15:45:00Z","v":15923,"vw":17.963299},{"c":18.04,"h":18.07,"l":18.01,"n":289,"o":18.02,"t":"2026-09-22T16:00:00Z","v":8210,"vw":18.037972},{"c":18.04,"h":18.06,"l":18.01,"n":247,"o":18.04,"t":"2026-09-22T16:15:00Z","v":9485,"vw":18.03765},{"c":18.12,"h":18.14,"l":18.05,"n":462,"o":18.05,"t":"2026-09-22T16:30:00Z","v":15476,"vw":18.103931},{"c":18.14,"h":18.175,"l":18.11,"n":481,"o":18.11,"t":"2026-09-22T16:45:00Z","v":22859,"vw":18.140437},{"c":18.125,"h":18.14,"l":18.085,"n":349,"o":18.14,"t":"2026-09-22T17:00:00Z","v":10694,"vw":18.11839},{"c":18.105,"h":18.17,"l":18.095,"n":473,"o":18.12,"t":"2026-09-22T17:15:00Z","v":25472,"vw":18.144837},{"c":18.12,"h":18.14,"l":18.105,"n":354,"o":18.105,"t":"2026-09-22T17:30:00Z","v":10660,"vw":18.126503},{"c":18.27,"h":18.27,"l":18.14,"n":677,"o":18.14,"t":"2026-09-22T17:45:00Z","v":25996,"vw":18.196542},{"c":18.32,"h":18.34,"l":18.25,"n":649,"o":18.265,"t":"2026-09-22T18:00:00Z","v":32207,"vw":18.291771},{"c":18.28,"h":18.32,"l":18.25,"n":473,"o":18.31,"t":"2026-09-22T18:15:00Z","v":15437,"vw":18.277926},{"c":18.195,"h":18.28,"l":18.195,"n":450,"o":18.275,"t":"2026-09-22T18:30:00Z","v":14854,"vw":18.228725},{"c":18.26,"h":18.27,"l":18.18,"n":635,"o":18.2,"t":"2026-09-22T18:45:00Z","v":19015,"vw":18.231033},{"c":18.33,"h":18.33,"l":18.24,"n":641,"o":18.25,"t":"2026-09-22T19:00:00Z","v":26737,"vw":18.285685},{"c":18.36,"h":18.37,"l":18.31,"n":866,"o":18.34,"t":"2026-09-22T19:15:00Z","v":37853,"vw":18.342203},{"c":18.37,"h":18.43,"l":18.36,"n":1418,"o":18.36,"t":"2026-09-22T19:30:00Z","v":60424,"vw":18.389948},{"c":18.28,"h":18.48,"l":18.27,"n":3253,"o":18.37,"t":"2026-09-22T19:45:00Z","v":226770,"vw":18.35024},{"c":18.3,"h":18.3,"l":18.3,"n":30,"o":18.3,"t":"2026-09-22T20:00:00Z","v":172704,"vw":18.3},{"c":17.76,"h":18.1559,"l":17.72,"n":197,"o":17.96,"t":"2026-09-23T13:30:00Z","v":20561,"vw":17.926652},{"c":17.75,"h":17.83,"l":17.59,"n":289,"o":17.75,"t":"2026-09-23T13:45:00Z","v":14292,"vw":17.698685},{"c":17.865,"h":17.89,"l":17.7,"n":516,"o":17.74,"t":"2026-09-23T14:00:00Z","v":33485,"vw":17.826775},{"c":17.955,"h":17.97,"l":17.87,"n":441,"o":17.88,"t":"2026-09-23T14:15:00Z","v":22936,"vw":17.926852},{"c":17.98,"h":18.08,"l":17.93,"n":499,"o":17.95,"t":"2026-09-23T14:30:00Z","v":24231,"vw":18.007022},{"c":18.08,"h":18.12,"l":17.95,"n":438,"o":17.98,"t":"2026-09-23T14:45:00Z","v":18140,"vw":18.027977},{"c":18.15,"h":18.17,"l":18.05,"n":412,"o":18.085,"t":"2026-09-23T15:00:00Z","v":16909,"vw":18.122722},{"c":18.16,"h":18.24,"l":18.15,"n":381,"o":18.15,"t":"2026-09-23T15:15:00Z","v":15717,"vw":18.19801},{"c":18.16,"h":18.17,"l":18.115,"n":317,"o":18.12,"t":"2026-09-23T15:30:00Z","v":12463,"vw":18.144025},{"c":18.14,"h":18.18,"l":18.11,"n":231,"o":18.15,"t":"2026-09-23T15:45:00Z","v":10002,"vw":18.15109},{"c":18.095,"h":18.14,"l":18.05,"n":340,"o":18.14,"t":"2026-09-23T16:00:00Z","v":13727,"vw":18.106428},{"c":18.105,"h":18.145,"l":18.05,"n":635,"o":18.07,"t":"2026-09-23T16:15:00Z","v":46795,"vw":18.078416},{"c":18.095,"h":18.11,"l":18.08,"n":327,"o":18.105,"t":"2026-09-23T16:30:00Z","v":9808,"vw":18.092931},{"c":18.04,"h":18.09,"l":18.04,"n":338,"o":18.09,"t":"2026-09-23T16:45:00Z","v":12960,"vw":18.073625},{"c":18,"h":18.06,"l":17.96,"n":419,"o":18.045,"t":"2026-09-23T17:00:00Z","v":16696,"vw":18.00619},{"c":17.96,"h":17.995,"l":17.94,"n":290,"o":17.995,"t":"2026-09-23T17:15:00Z","v":10333,"vw":17.972168},{"c":18.01,"h":18.02,"l":17.94,"n":419,"o":17.96,"t":"2026-09-23T17:30:00Z","v":17549,"vw":17.976893},{"c":18.07,"h":18.07,"l":18.02,"n":229,"o":18.02,"t":"2026-09-23T17:45:00Z","v":10601,"vw":18.039603},{"c":18.01,"h":18.06,"l":18.01,"n":346,"o":18.06,"t":"2026-09-23T18:00:00Z","v":12739,"vw":18.043089},{"c":18.01,"h":18.025,"l":18,"n":371,"o":18.01,"t":"2026-09-23T18:15:00Z","v":11634,"vw":18.014193},{"c":17.925,"h":18.01,"l":17.92,"n":311,"o":18.01,"t":"2026-09-23T18:30:00Z","v":12995,"vw":17.956923},{"c":17.9,"h":17.925,"l":17.86,"n":628,"o":17.925,"t":"2026-09-23T18:45:00Z","v":31358,"vw":17.891198},{"c":17.91,"h":17.925,"l":17.9,"n":371,"o":17.905,"t":"2026-09-23T19:00:00Z","v":21246,"vw":17.91659},{"c":17.92,"h":17.925,"l":17.875,"n":765,"o":17.91,"t":"2026-09-23T19:15:00Z","v":43910,"vw":17.900489},{"c":17.965,"h":17.975,"l":17.914,"n":911,"o":17.915,"t":"2026-09-23T19:30:00Z","v":58077,"vw":17.942849},{"c":17.88,"h":17.97,"l":17.845,"n":2365,"o":17.965,"t":"2026-09-23T19:45:00Z","v":159398,"vw":17.900393},{"c":17.88,"h":17.88,"l":17.88,"n":27,"o":17.88,"t":"2026-09-23T20:00:00Z","v":153779,"vw":17.88},{"c":18.0997,"h":18.0997,"l":17.87,"n":6,"o":17.87,"t":"2026-09-24T12:45:00Z","v":546,"vw":17.98485},{"c":17.57,"h":17.895,"l":17.57,"n":146,"o":17.8,"t":"2026-09-24T13:30:00Z","v":9488,"vw":17.773437},{"c":17.52,"h":17.58,"l":17.46,"n":262,"o":17.53,"t":"2026-09-24T13:45:00Z","v":7763,"vw":17.507327},{"c":17.355,"h":17.53,"l":17.27,"n":589,"o":17.53,"t":"2026-09-24T14:00:00Z","v":23780,"vw":17.408649},{"c":17.28,"h":17.36,"l":17.2,"n":390,"o":17.34,"t":"2026-09-24T14:15:00Z","v":13749,"vw":17.247699},{"c":17.155,"h":17.34,"l":17.15,"n":338,"o":17.27,"t":"2026-09-24T14:30:00Z","v":12927,"vw":17.258722},{"c":17.22,"h":17.25,"l":17.15,"n":283,"o":17.15,"t":"2026-09-24T14:45:00Z","v":8540,"vw":17.203413},{"c":17.23,"h":17.25,"l":17.17,"n":267,"o":17.2,"t":"2026-09-24T15:00:00Z","v":10015,"vw":17.203312},{"c":17.2,"h":17.25,"l":17.18,"n":273,"o":17.225,"t":"2026-09-24T15:15:00Z","v":12533,"vw":17.207112},{"c":17.12,"h":17.185,"l":17.12,"n":379,"o":17.185,"t":"2026-09-24T15:30:00Z","v":16287,"vw":17.168376},{"c":17.01,"h":17.13,"l":17.01,"n":380,"o":17.11,"t":"2026-09-24T15:45:00Z","v":19848,"vw":17.066974},{"c":16.96,"h":17,"l":16.91,"n":436,"o":17,"t":"2026-09-24T16:00:00Z","v":23381,"vw":16.955611},{"c":17.13,"h":17.27,"l":16.94,"n":751,"o":16.95,"t":"2026-09-24T16:15:00Z","v":40564,"vw":17.096334},{"c":17.19,"h":17.24,"l":17.09,"n":544,"o":17.13,"t":"2026-09-24T16:30:00Z","v":30074,"vw":17.145837},{"c":17.08,"h":17.17,"l":17.08,"n":410,"o":17.17,"t":"2026-09-24T16:45:00Z","v":17189,"vw":17.133068},{"c":17.06,"h":17.07,"l":17.005,"n":362,"o":17.07,"t":"2026-09-24T17:00:00Z","v":18555,"vw":17.036639},{"c":17.03,"h":17.0553,"l":17.025,"n":295,"o":17.05,"t":"2026-09-24T17:15:00Z","v":9652,"vw":17.035645},{"c":16.99,"h":17.04,"l":16.94,"n":579,"o":17.04,"t":"2026-09-24T17:30:00Z","v":25865,"vw":16.996793},{"c":17.06,"h":17.06,"l":16.985,"n":433,"o":17.01,"t":"2026-09-24T17:45:00Z","v":22366,"vw":17.013724},{"c":17.08,"h":17.14,"l":16.96,"n":828,"o":17.045,"t":"2026-09-24T18:00:00Z","v":48284,"vw":17.051857},{"c":17.17,"h":17.185,"l":17.09,"n":391,"o":17.09,"t":"2026-09-24T18:15:00Z","v":16131,"vw":17.137299},{"c":17.105,"h":17.15,"l":17.06,"n":518,"o":17.15,"t":"2026-09-24T18:30:00Z","v":20372,"vw":17.115973},{"c":17.09,"h":17.12,"l":17.09,"n":428,"o":17.1,"t":"2026-09-24T18:45:00Z","v":16319,"vw":17.104288},{"c":16.95,"h":17.08,"l":16.93,"n":927,"o":17.08,"t":"2026-09-24T19:00:00Z","v":54089,"vw":16.978535},{"c":16.845,"h":16.955,"l":16.77,"n":1032,"o":16.95,"t":"2026-09-24T19:15:00Z","v":51296,"vw":16.860854},{"c":16.88,"h":16.9,"l":16.82,"n":1305,"o":16.845,"t":"2026-09-24T19:30:00Z","v":68918,"vw":16.86768},{"c":17.005,"h":17.02,"l":16.87,"n":3758,"o":16.873,"t":"2026-09-24T19:45:00Z","v":265464,"vw":16.969906},{"c":16.95,"h":17,"l":16.95,"n":43,"o":17,"t":"2026-09-24T20:00:00Z","v":252900,"vw":16.999806},{"c":17.01,"h":17.1,"l":17,"n":38,"o":17.1,"t":"2026-09-25T13:00:00Z","v":2033,"vw":17.084444},{"c":17.22,"h":17.335,"l":17.22,"n":102,"o":17.24,"t":"2026-09-25T13:30:00Z","v":30276,"vw":17.235258},{"c":17.28,"h":17.28,"l":17.18,"n":126,"o":17.18,"t":"2026-09-25T13:45:00Z","v":4804,"vw":17.214786},{"c":17.475,"h":17.49,"l":17.19,"n":342,"o":17.275,"t":"2026-09-25T14:00:00Z","v":19540,"vw":17.343625},{"c":17.44,"h":17.495,"l":17.4,"n":388,"o":17.46,"t":"2026-09-25T14:15:00Z","v":21735,"vw":17.438418},{"c":17.46,"h":17.5,"l":17.43,"n":255,"o":17.43,"t":"2026-09-25T14:30:00Z","v":7609,"vw":17.472529},{"c":17.53,"h":17.53,"l":17.454,"n":262,"o":17.465,"t":"2026-09-25T14:45:00Z","v":8586,"vw":17.486899},{"c":17.49,"h":17.565,"l":17.47,"n":338,"o":17.53,"t":"2026-09-25T15:00:00Z","v":10924,"vw":17.518555},{"c":17.48,"h":17.53,"l":17.48,"n":302,"o":17.505,"t":"2026-09-25T15:15:00Z","v":8931,"vw":17.508154},{"c":17.42,"h":17.595,"l":17.42,"n":652,"o":17.51,"t":"2026-09-25T15:30:00Z","v":37610,"vw":17.524866},{"c":17.51,"h":17.52,"l":17.385,"n":417,"o":17.41,"t":"2026-09-25T15:45:00Z","v":24970,"vw":17.481744},{"c":17.58,"h":17.695,"l":17.545,"n":445,"o":17.545,"t":"2026-09-25T16:00:00Z","v":15428,"vw":17.616623},{"c":17.53,"h":17.595,"l":17.46,"n":485,"o":17.595,"t":"2026-09-25T16:15:00Z","v":20651,"vw":17.511419},{"c":17.47,"h":17.53,"l":17.46,"n":249,"o":17.51,"t":"2026-09-25T16:30:00Z","v":8413,"vw":17.481536},{"c":17.43,"h":17.46,"l":17.41,"n":431,"o":17.46,"t":"2026-09-25T16:45:00Z","v":12789,"vw":17.435372},{"c":17.51,"h":17.54,"l":17.43,"n":518,"o":17.43,"t":"2026-09-25T17:00:00Z","v":18913,"vw":17.487806},{"c":17.48,"h":17.58,"l":17.48,"n":604,"o":17.5,"t":"2026-09-25T17:15:00Z","v":29479,"vw":17.517377},{"c":17.58,"h":17.58,"l":17.4,"n":573,"o":17.48,"t":"2026-09-25T17:30:00Z","v":29945,"vw":17.475898},{"c":17.62,"h":17.64,"l":17.57,"n":380,"o":17.58,"t":"2026-09-25T17:45:00Z","v":12081,"vw":17.596807},{"c":17.66,"h":17.66,"l":17.61,"n":353,"o":17.62,"t":"2026-09-25T18:00:00Z","v":12289,"vw":17.628655},{"c":17.7,"h":17.7,"l":17.66,"n":392,"o":17.67,"t":"2026-09-25T18:15:00Z","v":16585,"vw":17.679405},{"c":17.71,"h":17.71,"l":17.68,"n":442,"o":17.7,"t":"2026-09-25T18:30:00Z","v":19471,"vw":17.696573},{"c":17.68,"h":17.74,"l":17.655,"n":499,"o":17.72,"t":"2026-09-25T18:45:00Z","v":18645,"vw":17.696825},{"c":17.74,"h":17.74,"l":17.655,"n":558,"o":17.685,"t":"2026-09-25T19:00:00Z","v":23955,"vw":17.689173},{"c":17.71,"h":17.77,"l":17.7,"n":752,"o":17.75,"t":"2026-09-25T19:15:00Z","v":31234,"vw":17.740523},{"c":17.755,"h":17.78,"l":17.7,"n":1250,"o":17.7,"t":"2026-09-25T19:30:00Z","v":65608,"vw":17.743799},{"c":17.63,"h":17.79,"l":17.58,"n":2998,"o":17.76,"t":"2026-09-25T19:45:00Z","v":173363,"vw":17.669732},{"c":17.63,"h":17.63,"l":17.63,"n":33,"o":17.63,"t":"2026-09-25T20:00:00Z","v":169190,"vw":17.63},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-25T22:30:00Z","v":100,"vw":17.6},{"c":17.6,"h":17.85,"l":17.6,"n":4,"o":17.85,"t":"2026-09-28T12:30:00Z","v":202,"vw":17.725},{"c":17.46,"h":17.585,"l":17.3606,"n":187,"o":17.47,"t":"2026-09-28T13:30:00Z","v":17530,"vw":17.473861},{"c":17.42,"h":17.49,"l":17.41,"n":192,"o":17.455,"t":"2026-09-28T13:45:00Z","v":9937,"vw":17.447768},{"c":17.4758,"h":17.51,"l":17.39,"n":238,"o":17.43,"t":"2026-09-28T14:00:00Z","v":8275,"vw":17.433661},{"c":17.52,"h":17.535,"l":17.45,"n":325,"o":17.53,"t":"2026-09-28T14:15:00Z","v":12212,"vw":17.492475},{"c":17.51,"h":17.535,"l":17.48,"n":146,"o":17.5,"t":"2026-09-28T14:30:00Z","v":4905,"vw":17.500845},{"c":17.425,"h":17.495,"l":17.41,"n":325,"o":17.49,"t":"2026-09-28T14:45:00Z","v":14240,"vw":17.469835},{"c":17.35,"h":17.43,"l":17.34,"n":308,"o":17.4,"t":"2026-09-28T15:00:00Z","v":15728,"vw":17.392836},{"c":17.27,"h":17.345,"l":17.27,"n":242,"o":17.34,"t":"2026-09-28T15:15:00Z","v":8289,"vw":17.300166},{"c":17.285,"h":17.31,"l":17.26,"n":252,"o":17.28,"t":"2026-09-28T15:30:00Z","v":10863,"vw":17.287274},{"c":17.175,"h":17.27,"l":17.165,"n":238,"o":17.26,"t":"2026-09-28T15:45:00Z","v":7118,"vw":17.225223},{"c":17.15,"h":17.2,"l":17.13,"n":295,"o":17.18,"t":"2026-09-28T16:00:00Z","v":11893,"vw":17.158222},{"c":17.36,"h":17.41,"l":17.16,"n":389,"o":17.16,"t":"2026-09-28T16:15:00Z","v":19075,"vw":17.268354},{"c":17.24,"h":17.36,"l":17.2,"n":277,"o":17.36,"t":"2026-09-28T16:30:00Z","v":10928,"vw":17.290325},{"c":17.19,"h":17.28,"l":17.135,"n":235,"o":17.235,"t":"2026-09-28T16:45:00Z","v":8641,"vw":17.204491},{"c":17.345,"h":17.37,"l":17.18,"n":381,"o":17.19,"t":"2026-09-28T17:00:00Z","v":25421,"vw":17.242289},{"c":17.25,"h":17.38,"l":17.25,"n":278,"o":17.33,"t":"2026-09-28T17:15:00Z","v":11476,"vw":17.319758},{"c":17.28,"h":17.28,"l":17.209,"n":374,"o":17.27,"t":"2026-09-28T17:30:00Z","v":16546,"vw":17.245292},{"c":17.31,"h":17.31,"l":17.26,"n":207,"o":17.27,"t":"2026-09-28T17:45:00Z","v":7404,"vw":17.286314},{"c":17.34,"h":17.34,"l":17.28,"n":397,"o":17.31,"t":"2026-09-28T18:00:00Z","v":18979,"vw":17.30442},{"c":17.33,"h":17.34,"l":17.3,"n":272,"o":17.33,"t":"2026-09-28T18:15:00Z","v":10611,"vw":17.319001},{"c":17.35,"h":17.35,"l":17.32,"n":270,"o":17.32,"t":"2026-09-28T18:30:00Z","v":13057,"vw":17.332109},{"c":17.37,"h":17.39,"l":17.335,"n":554,"o":17.34,"t":"2026-09-28T18:45:00Z","v":27476,"vw":17.371151},{"c":17.265,"h":17.36,"l":17.265,"n":449,"o":17.36,"t":"2026-09-28T19:00:00Z","v":16081,"vw":17.298833},{"c":17.21,"h":17.295,"l":17.19,"n":571,"o":17.26,"t":"2026-09-28T19:15:00Z","v":25203,"vw":17.259136},{"c":17.214,"h":17.255,"l":17.19,"n":817,"o":17.22,"t":"2026-09-28T19:30:00Z","v":37973,"vw":17.223124},{"c":17.12,"h":17.21,"l":17.11,"n":2718,"o":17.21,"t":"2026-09-28T19:45:00Z","v":211441,"vw":17.151556},{"c":17.1,"h":17.1,"l":17.1,"n":38,"o":17.1,"t":"2026-09-28T20:00:00Z","v":403040,"vw":17.1},{"c":17.01,"h":17.165,"l":16.8201,"n":410,"o":17.14,"t":"2026-09-29T13:30:00Z","v":38719,"vw":16.950235},{"c":16.94,"h":17.04,"l":16.91,"n":374,"o":17.01,"t":"2026-09-29T13:45:00Z","v":20353,"vw":16.963822},{"c":17.075,"h":17.135,"l":16.91,"n":523,"o":16.94,"t":"2026-09-29T14:00:00Z","v":35839,"vw":17.025452},{"c":16.95,"h":17.075,"l":16.95,"n":361,"o":17.075,"t":"2026-09-29T14:15:00Z","v":19195,"vw":17.028086},{"c":17.08,"h":17.08,"l":16.945,"n":349,"o":16.97,"t":"2026-09-29T14:30:00Z","v":19640,"vw":17.002543},{"c":17.03,"h":17.12,"l":17.025,"n":309,"o":17.08,"t":"2026-09-29T14:45:00Z","v":18307,"vw":17.072192},{"c":16.94,"h":17.07,"l":16.94,"n":687,"o":17.04,"t":"2026-09-29T15:00:00Z","v":84015,"vw":17.024616},{"c":16.97,"h":17.01,"l":16.91,"n":719,"o":16.95,"t":"2026-09-29T15:15:00Z","v":70445,"vw":16.974004},{"c":16.95,"h":17.04,"l":16.92,"n":541,"o":16.98,"t":"2026-09-29T15:30:00Z","v":57180,"vw":17.002476},{"c":16.9,"h":17,"l":16.87,"n":300,"o":16.94,"t":"2026-09-29T15:45:00Z","v":15137,"vw":16.945401},{"c":16.935,"h":16.95,"l":16.9,"n":352,"o":16.91,"t":"2026-09-29T16:00:00Z","v":19344,"vw":16.917295},{"c":16.98,"h":17.02,"l":16.93,"n":321,"o":16.94,"t":"2026-09-29T16:15:00Z","v":18004,"vw":16.964762},{"c":16.835,"h":16.98,"l":16.835,"n":262,"o":16.98,"t":"2026-09-29T16:30:00Z","v":13828,"vw":16.901461},{"c":16.795,"h":16.835,"l":16.79,"n":318,"o":16.83,"t":"2026-09-29T16:45:00Z","v":18866,"vw":16.817481},{"c":16.8,"h":16.81,"l":16.79,"n":259,"o":16.79,"t":"2026-09-29T17:00:00Z","v":11778,"vw":16.802077},{"c":16.83,"h":16.84,"l":16.78,"n":304,"o":16.8,"t":"2026-09-29T17:15:00Z","v":15741,"vw":16.80955},{"c":16.79,"h":16.855,"l":16.78,"n":409,"o":16.83,"t":"2026-09-29T17:30:00Z","v":34431,"vw":16.821252},{"c":16.76,"h":16.81,"l":16.74,"n":360,"o":16.79,"t":"2026-09-29T17:45:00Z","v":30041,"vw":16.785986},{"c":16.72,"h":16.87,"l":16.72,"n":632,"o":16.77,"t":"2026-09-29T18:00:00Z","v":75880,"vw":16.816437},{"c":16.77,"h":16.81,"l":16.725,"n":355,"o":16.725,"t":"2026-09-29T18:15:00Z","v":35442,"vw":16.786814},{"c":16.87,"h":16.915,"l":16.77,"n":513,"o":16.77,"t":"2026-09-29T18:30:00Z","v":63015,"vw":16.830789},{"c":16.91,"h":16.985,"l":16.86,"n":656,"o":16.88,"t":"2026-09-29T18:45:00Z","v":74092,"vw":16.906991},{"c":17.01,"h":17.01,"l":16.9,"n":428,"o":16.9,"t":"2026-09-29T19:00:00Z","v":22615,"vw":16.935071},{"c":17.11,"h":17.12,"l":17,"n":474,"o":17.015,"t":"2026-09-29T19:15:00Z","v":22984,"vw":17.075757},{"c":17.09,"h":17.11,"l":17.074,"n":814,"o":17.1,"t":"2026-09-29T19:30:00Z","v":53615,"vw":17.088248},{"c":17.17,"h":17.17,"l":17.01,"n":2144,"o":17.09,"t":"2026-09-29T19:45:00Z","v":244340,"vw":17.086686},{"c":17.17,"h":17.17,"l":17.17,"n":26,"o":17.17,"t":"2026-09-29T20:00:00Z","v":201985,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-09-29T20:15:00Z","v":1648,"vw":17.17},{"c":17.2,"h":17.2,"l":17.18,"n":18,"o":17.18,"t":"2026-09-30T11:15:00Z","v":709,"vw":17.192},{"c":17.1,"h":17.15,"l":17.1,"n":8,"o":17.11,"t":"2026-09-30T12:00:00Z","v":503,"vw":17.112},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-30T12:30:00Z","v":100,"vw":17.44},{"c":17.3,"h":17.78,"l":17.1587,"n":149,"o":17.27,"t":"2026-09-30T13:30:00Z","v":15997,"vw":17.308255},{"c":17.16,"h":17.27,"l":17.16,"n":103,"o":17.255,"t":"2026-09-30T13:45:00Z","v":3985,"vw":17.209316},{"c":17.2425,"h":17.335,"l":17.08,"n":385,"o":17.18,"t":"2026-09-30T14:00:00Z","v":18782,"vw":17.199357},{"c":17.11,"h":17.31,"l":17.1,"n":355,"o":17.28,"t":"2026-09-30T14:15:00Z","v":12147,"vw":17.22139},{"c":17.16,"h":17.16,"l":17.11,"n":247,"o":17.11,"t":"2026-09-30T14:30:00Z","v":11547,"vw":17.136047},{"c":17.14,"h":17.18,"l":17.11,"n":213,"o":17.145,"t":"2026-09-30T14:45:00Z","v":7395,"vw":17.150428},{"c":17.115,"h":17.155,"l":17.08,"n":410,"o":17.14,"t":"2026-09-30T15:00:00Z","v":16656,"vw":17.12192},{"c":17.07,"h":17.155,"l":17.01,"n":425,"o":17.12,"t":"2026-09-30T15:15:00Z","v":20581,"vw":17.072392},{"c":16.97,"h":17.07,"l":16.97,"n":389,"o":17.07,"t":"2026-09-30T15:30:00Z","v":19465,"vw":17.012623},{"c":16.92,"h":16.945,"l":16.9,"n":185,"o":16.945,"t":"2026-09-30T15:45:00Z","v":6233,"vw":16.922421},{"c":16.97,"h":16.985,"l":16.91,"n":381,"o":16.92,"t":"2026-09-30T16:00:00Z","v":14230,"vw":16.946465},{"c":16.955,"h":17.03,"l":16.935,"n":323,"o":16.95,"t":"2026-09-30T16:15:00Z","v":14221,"vw":16.971548},{"c":17.05,"h":17.05,"l":16.95,"n":466,"o":16.965,"t":"2026-09-30T16:30:00Z","v":21926,"vw":17.013062},{"c":17.02,"h":17.04,"l":17,"n":213,"o":17.03,"t":"2026-09-30T16:45:00Z","v":6892,"vw":17.016366},{"c":17.03,"h":17.03,"l":16.97,"n":375,"o":17.02,"t":"2026-09-30T17:00:00Z","v":29519,"vw":17.015095},{"c":16.965,"h":17.015,"l":16.96,"n":250,"o":17.015,"t":"2026-09-30T17:15:00Z","v":10037,"vw":16.983925},{"c":17.01,"h":17.02,"l":16.96,"n":224,"o":16.965,"t":"2026-09-30T17:30:00Z","v":12390,"vw":17.00136},{"c":17.01,"h":17.035,"l":16.99,"n":318,"o":17.02,"t":"2026-09-30T17:45:00Z","v":14437,"vw":17.01733},{"c":16.97,"h":17.015,"l":16.97,"n":410,"o":17.01,"t":"2026-09-30T18:00:00Z","v":15613,"vw":16.996717},{"c":16.91,"h":16.97,"l":16.9,"n":365,"o":16.96,"t":"2026-09-30T18:15:00Z","v":12953,"vw":16.939056},{"c":16.945,"h":16.965,"l":16.91,"n":329,"o":16.92,"t":"2026-09-30T18:30:00Z","v":15842,"vw":16.93198},{"c":16.99,"h":17,"l":16.92,"n":480,"o":16.94,"t":"2026-09-30T18:45:00Z","v":17344,"vw":16.951873},{"c":16.95,"h":17.02,"l":16.95,"n":413,"o":16.98,"t":"2026-09-30T19:00:00Z","v":15394,"vw":16.979282},{"c":16.95,"h":16.95,"l":16.92,"n":515,"o":16.95,"t":"2026-09-30T19:15:00Z","v":23506,"vw":16.93745},{"c":16.94,"h":16.96,"l":16.92,"n":929,"o":16.94,"t":"2026-09-30T19:30:00Z","v":46529,"vw":16.943518},{"c":16.84,"h":16.965,"l":16.84,"n":2608,"o":16.94,"t":"2026-09-30T19:45:00Z","v":253423,"vw":16.914311},{"c":16.84,"h":16.84,"l":16.84,"n":17,"o":16.84,"t":"2026-09-30T20:00:00Z","v":228277,"vw":16.84},{"c":16.88,"h":16.88,"l":16.88,"n":14,"o":16.88,"t":"2026-10-01T08:00:00Z","v":1871,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-01T10:45:00Z","v":125,"vw":16.88},{"c":16.56,"h":17.03,"l":16.56,"n":199,"o":16.79,"t":"2026-10-01T13:30:00Z","v":18114,"vw":16.77835},{"c":16.55,"h":16.71,"l":16.55,"n":203,"o":16.595,"t":"2026-10-01T13:45:00Z","v":8322,"vw":16.624402},{"c":16.74,"h":16.745,"l":16.51,"n":326,"o":16.54,"t":"2026-10-01T14:00:00Z","v":14112,"vw":16.631803},{"c":16.83,"h":16.83,"l":16.74,"n":418,"o":16.76,"t":"2026-10-01T14:15:00Z","v":24542,"vw":16.7783},{"c":16.94,"h":16.99,"l":16.76,"n":353,"o":16.825,"t":"2026-10-01T14:30:00Z","v":17174,"vw":16.886614},{"c":16.805,"h":16.99,"l":16.805,"n":420,"o":16.96,"t":"2026-10-01T14:45:00Z","v":19621,"vw":16.886421},{"c":16.79,"h":16.825,"l":16.72,"n":398,"o":16.77,"t":"2026-10-01T15:00:00Z","v":24325,"vw":16.782533},{"c":16.74,"h":16.83,"l":16.74,"n":321,"o":16.79,"t":"2026-10-01T15:15:00Z","v":19887,"vw":16.775537},{"c":16.775,"h":16.85,"l":16.72,"n":281,"o":16.72,"t":"2026-10-01T15:30:00Z","v":11840,"vw":16.779389},{"c":16.91,"h":16.95,"l":16.785,"n":387,"o":16.79,"t":"2026-10-01T15:45:00Z","v":18259,"vw":16.844282},{"c":17.08,"h":17.105,"l":16.92,"n":606,"o":16.92,"t":"2026-10-01T16:00:00Z","v":29255,"vw":17.012454},{"c":17.135,"h":17.135,"l":17.04,"n":413,"o":17.075,"t":"2026-10-01T16:15:00Z","v":19142,"vw":17.088553},{"c":17.23,"h":17.235,"l":17.135,"n":429,"o":17.135,"t":"2026-10-01T16:30:00Z","v":17493,"vw":17.193715},{"c":17.34,"h":17.355,"l":17.17,"n":785,"o":17.23,"t":"2026-10-01T16:45:00Z","v":41375,"vw":17.265441},{"c":17.29,"h":17.35,"l":17.29,"n":496,"o":17.35,"t":"2026-10-01T17:00:00Z","v":21284,"vw":17.323074},{"c":17.39,"h":17.42,"l":17.275,"n":606,"o":17.285,"t":"2026-10-01T17:15:00Z","v":28237,"vw":17.348739},{"c":17.48,"h":17.52,"l":17.4,"n":673,"o":17.4,"t":"2026-10-01T17:30:00Z","v":33276,"vw":17.462338},{"c":17.46,"h":17.5,"l":17.4001,"n":590,"o":17.48,"t":"2026-10-01T17:45:00Z","v":28912,"vw":17.454134},{"c":17.46,"h":17.48,"l":17.4,"n":397,"o":17.46,"t":"2026-10-01T18:00:00Z","v":19222,"vw":17.427879},{"c":17.54,"h":17.6,"l":17.47,"n":520,"o":17.47,"t":"2026-10-01T18:15:00Z","v":24902,"vw":17.538556},{"c":17.61,"h":17.63,"l":17.53,"n":646,"o":17.53,"t":"2026-10-01T18:30:00Z","v":41832,"vw":17.589597},{"c":17.54,"h":17.6,"l":17.51,"n":415,"o":17.6,"t":"2026-10-01T18:45:00Z","v":17285,"vw":17.547857},{"c":17.575,"h":17.58,"l":17.51,"n":517,"o":17.53,"t":"2026-10-01T19:00:00Z","v":23584,"vw":17.531691},{"c":17.66,"h":17.67,"l":17.57,"n":653,"o":17.57,"t":"2026-10-01T19:15:00Z","v":37517,"vw":17.62921},{"c":17.7,"h":17.7,"l":17.64,"n":1360,"o":17.67,"t":"2026-10-01T19:30:00Z","v":101950,"vw":17.671455},{"c":17.57,"h":17.8463,"l":17.54,"n":4270,"o":17.7,"t":"2026-10-01T19:45:00Z","v":349568,"vw":17.650278},{"c":17.57,"h":17.57,"l":17.57,"n":38,"o":17.57,"t":"2026-10-01T20:00:00Z","v":240837,"vw":17.57},{"c":17.64,"h":17.82,"l":17.6,"n":197,"o":17.77,"t":"2026-10-02T13:30:00Z","v":27886,"vw":17.753581},{"c":17.53,"h":17.83,"l":17.495,"n":524,"o":17.64,"t":"2026-10-02T13:45:00Z","v":28159,"vw":17.649446},{"c":17.69,"h":17.69,"l":17.44,"n":462,"o":17.5,"t":"2026-10-02T14:00:00Z","v":22811,"vw":17.564257},{"c":17.63,"h":17.69,"l":17.57,"n":606,"o":17.69,"t":"2026-10-02T14:15:00Z","v":25697,"vw":17.621377},{"c":17.63,"h":17.665,"l":17.54,"n":475,"o":17.61,"t":"2026-10-02T14:30:00Z","v":14925,"vw":17.60264},{"c":17.51,"h":17.64,"l":17.49,"n":508,"o":17.63,"t":"2026-10-02T14:45:00Z","v":17940,"vw":17.582518},{"c":17.38,"h":17.51,"l":17.33,"n":548,"o":17.51,"t":"2026-10-02T15:00:00Z","v":22241,"vw":17.415084},{"c":17.42,"h":17.42,"l":17.25,"n":617,"o":17.39,"t":"2026-10-02T15:15:00Z","v":27449,"vw":17.353017},{"c":17.43,"h":17.48,"l":17.41,"n":459,"o":17.44,"t":"2026-10-02T15:30:00Z","v":20822,"vw":17.439262},{"c":17.44,"h":17.47,"l":17.41,"n":384,"o":17.425,"t":"2026-10-02T15:45:00Z","v":13453,"vw":17.440231},{"c":17.39,"h":17.445,"l":17.33,"n":665,"o":17.43,"t":"2026-10-02T16:00:00Z","v":30042,"vw":17.386547},{"c":17.43,"h":17.43,"l":17.32,"n":539,"o":17.39,"t":"2026-10-02T16:15:00Z","v":17199,"vw":17.370462},{"c":17.4,"h":17.495,"l":17.375,"n":433,"o":17.43,"t":"2026-10-02T16:30:00Z","v":17333,"vw":17.442893},{"c":17.425,"h":17.52,"l":17.42,"n":428,"o":17.42,"t":"2026-10-02T16:45:00Z","v":15739,"vw":17.449923},{"c":17.51,"h":17.53,"l":17.45,"n":349,"o":17.45,"t":"2026-10-02T17:00:00Z","v":12541,"vw":17.487347},{"c":17.41,"h":17.55,"l":17.405,"n":382,"o":17.52,"t":"2026-10-02T17:15:00Z","v":16010,"vw":17.487252},{"c":17.42,"h":17.425,"l":17.39,"n":243,"o":17.395,"t":"2026-10-02T17:30:00Z","v":7609,"vw":17.412789},{"c":17.35,"h":17.43,"l":17.35,"n":289,"o":17.43,"t":"2026-10-02T17:45:00Z","v":10776,"vw":17.395106},{"c":17.35,"h":17.36,"l":17.315,"n":380,"o":17.345,"t":"2026-10-02T18:00:00Z","v":11904,"vw":17.342247},{"c":17.36,"h":17.39,"l":17.34,"n":384,"o":17.36,"t":"2026-10-02T18:15:00Z","v":10595,"vw":17.361869},{"c":17.42,"h":17.425,"l":17.335,"n":453,"o":17.36,"t":"2026-10-02T18:30:00Z","v":16898,"vw":17.365453},{"c":17.46,"h":17.46,"l":17.415,"n":445,"o":17.42,"t":"2026-10-02T18:45:00Z","v":16017,"vw":17.437329},{"c":17.41,"h":17.46,"l":17.395,"n":363,"o":17.46,"t":"2026-10-02T19:00:00Z","v":10684,"vw":17.434611},{"c":17.43,"h":17.445,"l":17.4,"n":593,"o":17.405,"t":"2026-10-02T19:15:00Z","v":19183,"vw":17.418461},{"c":17.455,"h":17.465,"l":17.42,"n":939,"o":17.425,"t":"2026-10-02T19:30:00Z","v":35644,"vw":17.442075},{"c":17.3,"h":17.48,"l":17.3,"n":2721,"o":17.45,"t":"2026-10-02T19:45:00Z","v":141000,"vw":17.349457},{"c":17.31,"h":17.31,"l":17.31,"n":39,"o":17.31,"t":"2026-10-02T20:00:00Z","v":199249,"vw":17.31},{"c":17.34,"h":17.39,"l":17.255,"n":76,"o":17.39,"t":"2026-10-05T13:30:00Z","v":9657,"vw":17.321688},{"c":17.26,"h":17.33,"l":17.18,"n":98,"o":17.275,"t":"2026-10-05T13:45:00Z","v":17056,"vw":17.278283},{"c":17.69,"h":17.78,"l":17.315,"n":230,"o":17.38,"t":"2026-10-05T14:00:00Z","v":10399,"vw":17.573178},{"c":17.68,"h":17.835,"l":17.655,"n":198,"o":17.72,"t":"2026-10-05T14:15:00Z","v":7406,"vw":17.744565},{"c":17.65,"h":17.68,"l":17.52,"n":400,"o":17.68,"t":"2026-10-05T14:30:00Z","v":15006,"vw":17.556923},{"c":17.59,"h":17.65,"l":17.585,"n":282,"o":17.65,"t":"2026-10-05T14:45:00Z","v":9948,"vw":17.620587},{"c":17.505,"h":17.61,"l":17.505,"n":294,"o":17.61,"t":"2026-10-05T15:00:00Z","v":10679,"vw":17.574199},{"c":17.55,"h":17.559,"l":17.5,"n":305,"o":17.5,"t":"2026-10-05T15:15:00Z","v":8709,"vw":17.523284},{"c":17.57,"h":17.59,"l":17.55,"n":342,"o":17.56,"t":"2026-10-05T15:30:00Z","v":10716,"vw":17.570465},{"c":17.565,"h":17.58,"l":17.54,"n":359,"o":17.57,"t":"2026-10-05T15:45:00Z","v":9032,"vw":17.560337},{"c":17.61,"h":17.61,"l":17.53,"n":312,"o":17.57,"t":"2026-10-05T16:00:00Z","v":8614,"vw":17.573513},{"c":17.62,"h":17.62,"l":17.59,"n":224,"o":17.605,"t":"2026-10-05T16:15:00Z","v":7596,"vw":17.607664},{"c":17.63,"h":17.64,"l":17.615,"n":245,"o":17.62,"t":"2026-10-05T16:30:00Z","v":7482,"vw":17.629594},{"c":17.56,"h":17.64,"l":17.56,"n":358,"o":17.64,"t":"2026-10-05T16:45:00Z","v":12194,"vw":17.599336},{"c":17.53,"h":17.55,"l":17.51,"n":179,"o":17.55,"t":"2026-10-05T17:00:00Z","v":8621,"vw":17.530688},{"c":17.44,"h":17.53,"l":17.39,"n":355,"o":17.515,"t":"2026-10-05T17:15:00Z","v":16694,"vw":17.473369},{"c":17.47,"h":17.48,"l":17.42,"n":362,"o":17.43,"t":"2026-10-05T17:30:00Z","v":18830,"vw":17.449069},{"c":17.45,"h":17.47,"l":17.415,"n":368,"o":17.47,"t":"2026-10-05T17:45:00Z","v":15186,"vw":17.438947},{"c":17.46,"h":17.48,"l":17.44,"n":334,"o":17.44,"t":"2026-10-05T18:00:00Z","v":11280,"vw":17.451931},{"c":17.46,"h":17.46,"l":17.41,"n":356,"o":17.46,"t":"2026-10-05T18:15:00Z","v":14370,"vw":17.438344},{"c":17.415,"h":17.45,"l":17.405,"n":332,"o":17.45,"t":"2026-10-05T18:30:00Z","v":12461,"vw":17.432647},{"c":17.48,"h":17.48,"l":17.39,"n":411,"o":17.41,"t":"2026-10-05T18:45:00Z","v":24840,"vw":17.428977},{"c":17.49,"h":17.49,"l":17.435,"n":348,"o":17.47,"t":"2026-10-05T19:00:00Z","v":11553,"vw":17.46799},{"c":17.42,"h":17.49,"l":17.42,"n":432,"o":17.49,"t":"2026-10-05T19:15:00Z","v":15206,"vw":17.463356},{"c":17.37,"h":17.42,"l":17.33,"n":1002,"o":17.42,"t":"2026-10-05T19:30:00Z","v":56276,"vw":17.366002},{"c":17.26,"h":17.39,"l":17.17,"n":2931,"o":17.37,"t":"2026-10-05T19:45:00Z","v":234665,"vw":17.290657},{"c":17.24,"h":17.24,"l":17.24,"n":24,"o":17.24,"t":"2026-10-05T20:00:00Z","v":248703,"vw":17.24},{"c":17.34,"h":17.43,"l":17.18,"n":37,"o":17.43,"t":"2026-10-06T13:30:00Z","v":8994,"vw":17.380341},{"c":17.32,"h":17.34,"l":17.32,"n":60,"o":17.34,"t":"2026-10-06T13:45:00Z","v":4002,"vw":17.33911},{"c":17.525,"h":17.54,"l":17.39,"n":179,"o":17.39,"t":"2026-10-06T14:00:00Z","v":12114,"vw":17.48677},{"c":17.475,"h":17.57,"l":17.47,"n":157,"o":17.525,"t":"2026-10-06T14:15:00Z","v":4714,"vw":17.518672},{"c":17.59,"h":17.63,"l":17.49,"n":237,"o":17.49,"t":"2026-10-06T14:30:00Z","v":16904,"vw":17.588503},{"c":17.595,"h":17.62,"l":17.575,"n":165,"o":17.59,"t":"2026-10-06T14:45:00Z","v":4566,"vw":17.599773},{"c":17.784,"h":17.79,"l":17.6,"n":467,"o":17.62,"t":"2026-10-06T15:00:00Z","v":26979,"vw":17.689576},{"c":17.8,"h":17.81,"l":17.75,"n":320,"o":17.79,"t":"2026-10-06T15:15:00Z","v":13162,"vw":17.788923},{"c":17.81,"h":17.81,"l":17.75,"n":632,"o":17.76,"t":"2026-10-06T15:30:00Z","v":28312,"vw":17.773477},{"c":17.74,"h":17.81,"l":17.74,"n":305,"o":17.81,"t":"2026-10-06T15:45:00Z","v":11841,"vw":17.764639},{"c":17.8,"h":17.8,"l":17.729,"n":596,"o":17.74,"t":"2026-10-06T16:00:00Z","v":26337,"vw":17.765748},{"c":17.75,"h":17.81,"l":17.74,"n":375,"o":17.8,"t":"2026-10-06T16:15:00Z","v":16342,"vw":17.778841},{"c":17.775,"h":17.8,"l":17.76,"n":276,"o":17.76,"t":"2026-10-06T16:30:00Z","v":12090,"vw":17.778034},{"c":17.78,"h":17.79,"l":17.73,"n":287,"o":17.775,"t":"2026-10-06T16:45:00Z","v":11796,"vw":17.763841},{"c":17.75,"h":17.8,"l":17.73,"n":317,"o":17.78,"t":"2026-10-06T17:00:00Z","v":12933,"vw":17.762604},{"c":17.67,"h":17.74,"l":17.66,"n":228,"o":17.74,"t":"2026-10-06T17:15:00Z","v":12184,"vw":17.704917},{"c":17.645,"h":17.68,"l":17.635,"n":353,"o":17.65,"t":"2026-10-06T17:30:00Z","v":15516,"vw":17.652792},{"c":17.59,"h":17.66,"l":17.59,"n":319,"o":17.66,"t":"2026-10-06T17:45:00Z","v":14759,"vw":17.624178},{"c":17.59,"h":17.6,"l":17.565,"n":385,"o":17.595,"t":"2026-10-06T18:00:00Z","v":16105,"vw":17.585657},{"c":17.58,"h":17.6,"l":17.56,"n":345,"o":17.6,"t":"2026-10-06T18:15:00Z","v":13068,"vw":17.583347},{"c":17.625,"h":17.645,"l":17.58,"n":390,"o":17.59,"t":"2026-10-06T18:30:00Z","v":16086,"vw":17.625772},{"c":17.62,"h":17.625,"l":17.58,"n":463,"o":17.625,"t":"2026-10-06T18:45:00Z","v":20340,"vw":17.607323},{"c":17.58,"h":17.63,"l":17.58,"n":524,"o":17.62,"t":"2026-10-06T19:00:00Z","v":27014,"vw":17.613439},{"c":17.51,"h":17.6,"l":17.5,"n":562,"o":17.58,"t":"2026-10-06T19:15:00Z","v":29762,"vw":17.54424},{"c":17.5,"h":17.555,"l":17.5,"n":808,"o":17.505,"t":"2026-10-06T19:30:00Z","v":40197,"vw":17.525826},{"c":17.51,"h":17.59,"l":17.47,"n":2593,"o":17.51,"t":"2026-10-06T19:45:00Z","v":169222,"vw":17.520013},{"c":17.51,"h":17.51,"l":17.51,"n":22,"o":17.51,"t":"2026-10-06T20:00:00Z","v":196033,"vw":17.51},{"c":17.32,"h":17.43,"l":17.06,"n":215,"o":17.38,"t":"2026-10-07T13:30:00Z","v":39265,"vw":17.319781},{"c":17.304,"h":17.42,"l":17.28,"n":233,"o":17.334,"t":"2026-10-07T13:45:00Z","v":7881,"vw":17.340092},{"c":17.29,"h":17.43,"l":17.29,"n":417,"o":17.31,"t":"2026-10-07T14:00:00Z","v":21455,"vw":17.355061},{"c":17.325,"h":17.37,"l":17.3,"n":324,"o":17.3,"t":"2026-10-07T14:15:00Z","v":13439,"vw":17.330963},{"c":17.26,"h":17.35,"l":17.25,"n":378,"o":17.31,"t":"2026-10-07T14:30:00Z","v":20889,"vw":17.303046},{"c":17.15,"h":17.25,"l":17.12,"n":374,"o":17.25,"t":"2026-10-07T14:45:00Z","v":26775,"vw":17.170285},{"c":17.215,"h":17.24,"l":17.1,"n":351,"o":17.15,"t":"2026-10-07T15:00:00Z","v":17891,"vw":17.165045},{"c":17.18,"h":17.21,"l":17.145,"n":358,"o":17.21,"t":"2026-10-07T15:15:00Z","v":20252,"vw":17.175797},{"c":17.23,"h":17.23,"l":17.17,"n":527,"o":17.18,"t":"2026-10-07T15:30:00Z","v":29514,"vw":17.195686},{"c":17.285,"h":17.285,"l":17.21,"n":349,"o":17.23,"t":"2026-10-07T15:45:00Z","v":13489,"vw":17.23696},{"c":17.24,"h":17.305,"l":17.24,"n":268,"o":17.3,"t":"2026-10-07T16:00:00Z","v":13714,"vw":17.272606},{"c":17.345,"h":17.35,"l":17.25,"n":299,"o":17.25,"t":"2026-10-07T16:15:00Z","v":15150,"vw":17.29845},{"c":17.31,"h":17.4,"l":17.31,"n":282,"o":17.33,"t":"2026-10-07T16:30:00Z","v":14224,"vw":17.336418},{"c":17.26,"h":17.345,"l":17.26,"n":462,"o":17.32,"t":"2026-10-07T16:45:00Z","v":22389,"vw":17.294715},{"c":17.33,"h":17.34,"l":17.27,"n":616,"o":17.27,"t":"2026-10-07T17:00:00Z","v":40032,"vw":17.305842},{"c":17.36,"h":17.39,"l":17.315,"n":354,"o":17.33,"t":"2026-10-07T17:15:00Z","v":18984,"vw":17.359323},{"c":17.43,"h":17.43,"l":17.36,"n":317,"o":17.36,"t":"2026-10-07T17:30:00Z","v":20125,"vw":17.393725},{"c":17.415,"h":17.45,"l":17.41,"n":286,"o":17.43,"t":"2026-10-07T17:45:00Z","v":14942,"vw":17.434498},{"c":17.545,"h":17.59,"l":17.41,"n":462,"o":17.42,"t":"2026-10-07T18:00:00Z","v":28617,"vw":17.50494},{"c":17.58,"h":17.6,"l":17.54,"n":635,"o":17.545,"t":"2026-10-07T18:15:00Z","v":34379,"vw":17.563726},{"c":17.65,"h":17.65,"l":17.57,"n":543,"o":17.58,"t":"2026-10-07T18:30:00Z","v":31930,"vw":17.600165},{"c":17.605,"h":17.67,"l":17.59,"n":624,"o":17.65,"t":"2026-10-07T18:45:00Z","v":37304,"vw":17.625633},{"c":17.625,"h":17.68,"l":17.59,"n":743,"o":17.62,"t":"2026-10-07T19:00:00Z","v":47656,"vw":17.627755},{"c":17.65,"h":17.665,"l":17.61,"n":782,"o":17.625,"t":"2026-10-07T19:15:00Z","v":42189,"vw":17.644493},{"c":17.69,"h":17.7,"l":17.59,"n":1583,"o":17.645,"t":"2026-10-07T19:30:00Z","v":106281,"vw":17.665453},{"c":17.54,"h":17.73,"l":17.53,"n":3210,"o":17.69,"t":"2026-10-07T19:45:00Z","v":287742,"vw":17.595924},{"c":17.55,"h":17.55,"l":17.55,"n":50,"o":17.55,"t":"2026-10-07T20:00:00Z","v":295730,"vw":17.55},{"c":17.38,"h":17.38,"l":17.38,"n":8,"o":17.38,"t":"2026-10-08T09:00:00Z","v":217,"vw":17.38},{"c":17.185,"h":17.53,"l":17.17,"n":182,"o":17.53,"t":"2026-10-08T13:30:00Z","v":26563,"vw":17.256674},{"c":17.229,"h":17.25,"l":17.15,"n":266,"o":17.235,"t":"2026-10-08T13:45:00Z","v":16964,"vw":17.200739},{"c":17.3,"h":17.32,"l":17.235,"n":211,"o":17.26,"t":"2026-10-08T14:00:00Z","v":7308,"vw":17.274837},{"c":17.27,"h":17.325,"l":17.205,"n":239,"o":17.28,"t":"2026-10-08T14:15:00Z","v":13548,"vw":17.262332},{"c":17.295,"h":17.32,"l":17.25,"n":278,"o":17.28,"t":"2026-10-08T14:30:00Z","v":22297,"vw":17.288006},{"c":17.38,"h":17.4,"l":17.24,"n":336,"o":17.29,"t":"2026-10-08T14:45:00Z","v":19830,"vw":17.303143},{"c":17.255,"h":17.38,"l":17.255,"n":159,"o":17.38,"t":"2026-10-08T15:00:00Z","v":5100,"vw":17.328902},{"c":17.255,"h":17.27,"l":17.2,"n":375,"o":17.255,"t":"2026-10-08T15:15:00Z","v":29034,"vw":17.24019},{"c":17.265,"h":17.27,"l":17.25,"n":191,"o":17.26,"t":"2026-10-08T15:30:00Z","v":8564,"vw":17.25931},{"c":17.29,"h":17.305,"l":17.25,"n":292,"o":17.28,"t":"2026-10-08T15:45:00Z","v":10425,"vw":17.276699},{"c":17.34,"h":17.34,"l":17.26,"n":235,"o":17.31,"t":"2026-10-08T16:00:00Z","v":11490,"vw":17.308701},{"c":17.34,"h":17.48,"l":17.31,"n":511,"o":17.325,"t":"2026-10-08T16:15:00Z","v":35893,"vw":17.383213},{"c":17.39,"h":17.39,"l":17.325,"n":285,"o":17.33,"t":"2026-10-08T16:30:00Z","v":18289,"vw":17.355134},{"c":17.53,"h":17.53,"l":17.35,"n":388,"o":17.365,"t":"2026-10-08T16:45:00Z","v":17779,"vw":17.410078},{"c":17.48,"h":17.515,"l":17.415,"n":333,"o":17.515,"t":"2026-10-08T17:00:00Z","v":14785,"vw":17.465055},{"c":17.46,"h":17.51,"l":17.42,"n":300,"o":17.48,"t":"2026-10-08T17:15:00Z","v":11411,"vw":17.477942},{"c":17.605,"h":17.605,"l":17.445,"n":377,"o":17.46,"t":"2026-10-08T17:30:00Z","v":22549,"vw":17.513679},{"c":17.57,"h":17.61,"l":17.56,"n":347,"o":17.605,"t":"2026-10-08T17:45:00Z","v":17671,"vw":17.581691},{"c":17.525,"h":17.58,"l":17.525,"n":304,"o":17.56,"t":"2026-10-08T18:00:00Z","v":10985,"vw":17.547568},{"c":17.485,"h":17.54,"l":17.46,"n":345,"o":17.525,"t":"2026-10-08T18:15:00Z","v":16419,"vw":17.49933},{"c":17.505,"h":17.53,"l":17.475,"n":348,"o":17.485,"t":"2026-10-08T18:30:00Z","v":15098,"vw":17.494922},{"c":17.5,"h":17.52,"l":17.49,"n":458,"o":17.505,"t":"2026-10-08T18:45:00Z","v":25256,"vw":17.502543},{"c":17.55,"h":17.56,"l":17.5,"n":496,"o":17.5,"t":"2026-10-08T19:00:00Z","v":24475,"vw":17.528173},{"c":17.56,"h":17.61,"l":17.54,"n":851,"o":17.55,"t":"2026-10-08T19:15:00Z","v":36647,"vw":17.577697},{"c":17.54,"h":17.565,"l":17.43,"n":910,"o":17.56,"t":"2026-10-08T19:30:00Z","v":65780,"vw":17.51254},{"c":17.6,"h":17.63,"l":17.535,"n":2509,"o":17.535,"t":"2026-10-08T19:45:00Z","v":159419,"vw":17.592524},{"c":17.62,"h":17.62,"l":17.62,"n":41,"o":17.62,"t":"2026-10-08T20:00:00Z","v":211407,"vw":17.62},{"c":17.495,"h":17.72,"l":17.48,"n":61,"o":17.56,"t":"2026-10-09T13:30:00Z","v":6925,"vw":17.570508},{"c":17.45,"h":17.53,"l":17.35,"n":193,"o":17.53,"t":"2026-10-09T13:45:00Z","v":22736,"vw":17.408801},{"c":17.36,"h":17.48,"l":17.35,"n":205,"o":17.415,"t":"2026-10-09T14:00:00Z","v":15620,"vw":17.405147},{"c":17.405,"h":17.47,"l":17.38,"n":219,"o":17.38,"t":"2026-10-09T14:15:00Z","v":19410,"vw":17.431365},{"c":17.285,"h":17.41,"l":17.27,"n":180,"o":17.38,"t":"2026-10-09T14:30:00Z","v":14030,"vw":17.363991},{"c":17.315,"h":17.34,"l":17.29,"n":316,"o":17.3,"t":"2026-10-09T14:45:00Z","v":20390,"vw":17.305451},{"c":17.365,"h":17.37,"l":17.29,"n":419,"o":17.33,"t":"2026-10-09T15:00:00Z","v":22326,"vw":17.343035},{"c":17.31,"h":17.38,"l":17.31,"n":168,"o":17.38,"t":"2026-10-09T15:15:00Z","v":8263,"vw":17.33645},{"c":17.395,"h":17.41,"l":17.29,"n":918,"o":17.31,"t":"2026-10-09T15:30:00Z","v":59365,"vw":17.370486},{"c":17.43,"h":17.44,"l":17.38,"n":268,"o":17.395,"t":"2026-10-09T15:45:00Z","v":11973,"vw":17.406231},{"c":17.46,"h":17.46,"l":17.415,"n":183,"o":17.43,"t":"2026-10-09T16:00:00Z","v":8251,"vw":17.434801},{"c":17.405,"h":17.46,"l":17.39,"n":312,"o":17.45,"t":"2026-10-09T16:15:00Z","v":13228,"vw":17.412269},{"c":17.4,"h":17.43,"l":17.4,"n":178,"o":17.42,"t":"2026-10-09T16:30:00Z","v":6196,"vw":17.412775},{"c":17.4,"h":17.42,"l":17.35,"n":292,"o":17.41,"t":"2026-10-09T16:45:00Z","v":17824,"vw":17.382108},{"c":17.39,"h":17.42,"l":17.38,"n":246,"o":17.4,"t":"2026-10-09T17:00:00Z","v":10860,"vw":17.400233},{"c":17.4,"h":17.415,"l":17.37,"n":209,"o":17.4,"t":"2026-10-09T17:15:00Z","v":9708,"vw":17.396835},{"c":17.375,"h":17.41,"l":17.3501,"n":230,"o":17.3501,"t":"2026-10-09T17:30:00Z","v":10589,"vw":17.382196},{"c":17.38,"h":17.41,"l":17.375,"n":277,"o":17.375,"t":"2026-10-09T17:45:00Z","v":10479,"vw":17.387811},{"c":17.35,"h":17.38,"l":17.35,"n":307,"o":17.38,"t":"2026-10-09T18:00:00Z","v":17942,"vw":17.36786},{"c":17.33,"h":17.34,"l":17.31,"n":267,"o":17.34,"t":"2026-10-09T18:15:00Z","v":11374,"vw":17.326593},{"c":17.34,"h":17.36,"l":17.34,"n":250,"o":17.34,"t":"2026-10-09T18:30:00Z","v":8978,"vw":17.347794},{"c":17.4425,"h":17.46,"l":17.32,"n":576,"o":17.32,"t":"2026-10-09T18:45:00Z","v":37345,"vw":17.357997},{"c":17.43,"h":17.475,"l":17.42,"n":279,"o":17.45,"t":"2026-10-09T19:00:00Z","v":14311,"vw":17.446112},{"c":17.41,"h":17.45,"l":17.405,"n":485,"o":17.45,"t":"2026-10-09T19:15:00Z","v":19444,"vw":17.42879},{"c":17.395,"h":17.405,"l":17.345,"n":632,"o":17.39,"t":"2026-10-09T19:30:00Z","v":26916,"vw":17.374088},{"c":17.42,"h":17.425,"l":17.38,"n":1620,"o":17.4,"t":"2026-10-09T19:45:00Z","v":93449,"vw":17.402582},{"c":17.42,"h":17.42,"l":17.42,"n":42,"o":17.42,"t":"2026-10-09T20:00:00Z","v":151814,"vw":17.42},{"c":17.22,"h":17.45,"l":17.2,"n":78,"o":17.45,"t":"2026-10-12T13:30:00Z","v":12111,"vw":17.373956},{"c":17.19,"h":17.29,"l":17.14,"n":179,"o":17.24,"t":"2026-10-12T13:45:00Z","v":9335,"vw":17.186611},{"c":17.41,"h":17.43,"l":17.17,"n":259,"o":17.19,"t":"2026-10-12T14:00:00Z","v":11131,"vw":17.298063},{"c":17.39,"h":17.4099,"l":17.365,"n":198,"o":17.4,"t":"2026-10-12T14:15:00Z","v":9609,"vw":17.391299},{"c":17.441,"h":17.45,"l":17.395,"n":198,"o":17.395,"t":"2026-10-12T14:30:00Z","v":7164,"vw":17.434277},{"c":17.44,"h":17.465,"l":17.425,"n":239,"o":17.445,"t":"2026-10-12T14:45:00Z","v":7070,"vw":17.446093},{"c":17.4,"h":17.44,"l":17.4,"n":223,"o":17.44,"t":"2026-10-12T15:00:00Z","v":5352,"vw":17.413732},{"c":17.475,"h":17.48,"l":17.4,"n":224,"o":17.4,"t":"2026-10-12T15:15:00Z","v":8647,"vw":17.442552},{"c":17.5,"h":17.525,"l":17.48,"n":201,"o":17.48,"t":"2026-10-12T15:30:00Z","v":4876,"vw":17.510798},{"c":17.49,"h":17.53,"l":17.485,"n":127,"o":17.53,"t":"2026-10-12T15:45:00Z","v":4048,"vw":17.512804},{"c":17.51,"h":17.52,"l":17.5,"n":184,"o":17.5,"t":"2026-10-12T16:00:00Z","v":5714,"vw":17.510857},{"c":17.515,"h":17.52,"l":17.44,"n":292,"o":17.52,"t":"2026-10-12T16:15:00Z","v":11058,"vw":17.477637},{"c":17.53,"h":17.56,"l":17.51,"n":197,"o":17.51,"t":"2026-10-12T16:30:00Z","v":8754,"vw":17.535974},{"c":17.52,"h":17.55,"l":17.52,"n":203,"o":17.535,"t":"2026-10-12T16:45:00Z","v":7521,"vw":17.530764},{"c":17.56,"h":17.56,"l":17.49,"n":261,"o":17.5,"t":"2026-10-12T17:00:00Z","v":7474,"vw":17.521613},{"c":17.57,"h":17.59,"l":17.54,"n":229,"o":17.565,"t":"2026-10-12T17:15:00Z","v":11640,"vw":17.559672},{"c":17.525,"h":17.59,"l":17.525,"n":280,"o":17.58,"t":"2026-10-12T17:30:00Z","v":9813,"vw":17.568371},{"c":17.53,"h":17.54,"l":17.505,"n":283,"o":17.54,"t":"2026-10-12T17:45:00Z","v":9855,"vw":17.531747},{"c":17.5,"h":17.54,"l":17.5,"n":298,"o":17.54,"t":"2026-10-12T18:00:00Z","v":7581,"vw":17.527648},{"c":17.47,"h":17.51,"l":17.45,"n":340,"o":17.51,"t":"2026-10-12T18:15:00Z","v":10995,"vw":17.474694},{"c":17.44,"h":17.48,"l":17.4,"n":620,"o":17.48,"t":"2026-10-12T18:30:00Z","v":39090,"vw":17.452786},{"c":17.44,"h":17.45,"l":17.41,"n":403,"o":17.44,"t":"2026-10-12T18:45:00Z","v":13193,"vw":17.429986},{"c":17.23,"h":17.43,"l":17.23,"n":987,"o":17.43,"t":"2026-10-12T19:00:00Z","v":126459,"vw":17.384455},{"c":17.5,"h":17.535,"l":17.23,"n":938,"o":17.24,"t":"2026-10-12T19:15:00Z","v":54273,"vw":17.428539},{"c":17.42,"h":17.5,"l":17.42,"n":950,"o":17.49,"t":"2026-10-12T19:30:00Z","v":44316,"vw":17.470576},{"c":17.29,"h":17.42,"l":17.26,"n":2785,"o":17.42,"t":"2026-10-12T19:45:00Z","v":178808,"vw":17.321732},{"c":17.29,"h":17.29,"l":17.29,"n":21,"o":17.29,"t":"2026-10-12T20:00:00Z","v":185264,"vw":17.29},{"c":17.51,"h":17.525,"l":17.41,"n":76,"o":17.41,"t":"2026-10-13T13:30:00Z","v":9813,"vw":17.450497},{"c":17.48,"h":17.62,"l":17.43,"n":58,"o":17.62,"t":"2026-10-13T13:45:00Z","v":1516,"vw":17.500942},{"c":17.355,"h":17.47,"l":17.355,"n":144,"o":17.41,"t":"2026-10-13T14:00:00Z","v":3264,"vw":17.396005},{"c":17.6,"h":17.6,"l":17.41,"n":302,"o":17.42,"t":"2026-10-13T14:15:00Z","v":6622,"vw":17.480682},{"c":17.735,"h":17.735,"l":17.595,"n":564,"o":17.595,"t":"2026-10-13T14:30:00Z","v":34744,"vw":17.654388},{"c":17.72,"h":17.7625,"l":17.645,"n":668,"o":17.74,"t":"2026-10-13T14:45:00Z","v":45894,"vw":17.731999},{"c":17.82,"h":17.835,"l":17.7,"n":255,"o":17.7,"t":"2026-10-13T15:00:00Z","v":9076,"vw":17.784049},{"c":17.94,"h":17.94,"l":17.795,"n":299,"o":17.815,"t":"2026-10-13T15:15:00Z","v":13094,"vw":17.829934},{"c":17.875,"h":17.96,"l":17.87,"n":229,"o":17.96,"t":"2026-10-13T15:30:00Z","v":10261,"vw":17.90128},{"c":17.86,"h":17.9,"l":17.835,"n":344,"o":17.87,"t":"2026-10-13T15:45:00Z","v":9262,"vw":17.863233},{"c":17.89,"h":17.89,"l":17.84,"n":225,"o":17.845,"t":"2026-10-13T16:00:00Z","v":6572,"vw":17.863842},{"c":17.85,"h":17.94,"l":17.85,"n":453,"o":17.89,"t":"2026-10-13T16:15:00Z","v":12635,"vw":17.903104},{"c":17.935,"h":17.95,"l":17.85,"n":460,"o":17.85,"t":"2026-10-13T16:30:00Z","v":25012,"vw":17.911208},{"c":18,"h":18,"l":17.935,"n":256,"o":17.935,"t":"2026-10-13T16:45:00Z","v":7029,"vw":17.979905},{"c":17.97,"h":17.99,"l":17.925,"n":361,"o":17.99,"t":"2026-10-13T17:00:00Z","v":11112,"vw":17.957951},{"c":17.98,"h":18,"l":17.955,"n":366,"o":17.96,"t":"2026-10-13T17:15:00Z","v":9838,"vw":17.9855},{"c":18.01,"h":18.01,"l":17.965,"n":268,"o":17.97,"t":"2026-10-13T17:30:00Z","v":8912,"vw":17.995619},{"c":17.955,"h":18.015,"l":17.92,"n":361,"o":18.015,"t":"2026-10-13T17:45:00Z","v":12624,"vw":17.963062},{"c":18.03,"h":18.08,"l":17.94,"n":512,"o":17.95,"t":"2026-10-13T18:00:00Z","v":20875,"vw":18.011472},{"c":18.035,"h":18.07,"l":18.02,"n":447,"o":18.03,"t":"2026-10-13T18:15:00Z","v":18027,"vw":18.043754},{"c":18.03,"h":18.06,"l":17.99,"n":532,"o":18.04,"t":"2026-10-13T18:30:00Z","v":20586,"vw":18.026906},{"c":18.09,"h":18.09,"l":18.005,"n":659,"o":18.025,"t":"2026-10-13T18:45:00Z","v":22910,"vw":18.047844},{"c":18.1,"h":18.14,"l":18.055,"n":574,"o":18.09,"t":"2026-10-13T19:00:00Z","v":25876,"vw":18.093342},{"c":18.041,"h":18.13,"l":18.04,"n":651,"o":18.1,"t":"2026-10-13T19:15:00Z","v":26526,"vw":18.093951},{"c":17.995,"h":18.045,"l":17.971,"n":846,"o":18.04,"t":"2026-10-13T19:30:00Z","v":42741,"vw":18.008712},{"c":18.045,"h":18.09,"l":17.975,"n":2752,"o":17.995,"t":"2026-10-13T19:45:00Z","v":179714,"vw":18.036151},{"c":18.04,"h":18.04,"l":18.04,"n":25,"o":18.04,"t":"2026-10-13T20:00:00Z","v":206100,"vw":18.04},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-13T23:45:00Z","v":900,"vw":17.99},{"c":17.61,"h":17.98,"l":17.61,"n":3,"o":17.98,"t":"2026-10-14T12:30:00Z","v":946,"vw":17.740359},{"c":17.61,"h":17.925,"l":17.61,"n":111,"o":17.86,"t":"2026-10-14T13:30:00Z","v":10171,"vw":17.816967},{"c":17.59,"h":17.7,"l":17.59,"n":78,"o":17.61,"t":"2026-10-14T13:45:00Z","v":4341,"vw":17.633655},{"c":17.49,"h":17.65,"l":17.485,"n":304,"o":17.59,"t":"2026-10-14T14:00:00Z","v":11264,"vw":17.582676},{"c":17.49,"h":17.55,"l":17.48,"n":398,"o":17.485,"t":"2026-10-14T14:15:00Z","v":10542,"vw":17.5167},{"c":17.55,"h":17.58,"l":17.51,"n":483,"o":17.51,"t":"2026-10-14T14:30:00Z","v":15653,"vw":17.548194},{"c":17.425,"h":17.55,"l":17.41,"n":355,"o":17.54,"t":"2026-10-14T14:45:00Z","v":10001,"vw":17.48615},{"c":17.38,"h":17.44,"l":17.38,"n":364,"o":17.44,"t":"2026-10-14T15:00:00Z","v":12838,"vw":17.402037},{"c":17.395,"h":17.41,"l":17.36,"n":414,"o":17.38,"t":"2026-10-14T15:15:00Z","v":14825,"vw":17.391619},{"c":17.325,"h":17.41,"l":17.32,"n":335,"o":17.39,"t":"2026-10-14T15:30:00Z","v":11114,"vw":17.374945},{"c":17.29,"h":17.34,"l":17.25,"n":606,"o":17.32,"t":"2026-10-14T15:45:00Z","v":31033,"vw":17.301297},{"c":17.33,"h":17.35,"l":17.285,"n":477,"o":17.3,"t":"2026-10-14T16:00:00Z","v":19252,"vw":17.317134},{"c":17.3,"h":17.31,"l":17.26,"n":376,"o":17.3,"t":"2026-10-14T16:15:00Z","v":15871,"vw":17.29184},{"c":17.31,"h":17.32,"l":17.24,"n":554,"o":17.29,"t":"2026-10-14T16:30:00Z","v":25446,"vw":17.280339},{"c":17.33,"h":17.33,"l":17.3,"n":263,"o":17.32,"t":"2026-10-14T16:45:00Z","v":11187,"vw":17.313745},{"c":17.315,"h":17.33,"l":17.3,"n":354,"o":17.32,"t":"2026-10-14T17:00:00Z","v":14142,"vw":17.318491},{"c":17.21,"h":17.3,"l":17.21,"n":630,"o":17.3,"t":"2026-10-14T17:15:00Z","v":21145,"vw":17.272254},{"c":17.235,"h":17.2525,"l":17.1947,"n":537,"o":17.22,"t":"2026-10-14T17:30:00Z","v":21021,"vw":17.219407},{"c":17.17,"h":17.235,"l":17.17,"n":357,"o":17.235,"t":"2026-10-14T17:45:00Z","v":15210,"vw":17.189842},{"c":17.12,"h":17.16,"l":17.09,"n":403,"o":17.16,"t":"2026-10-14T18:00:00Z","v":19406,"vw":17.129619},{"c":17.2,"h":17.21,"l":17.11,"n":424,"o":17.11,"t":"2026-10-14T18:15:00Z","v":21612,"vw":17.162765},{"c":17.17,"h":17.205,"l":17.17,"n":433,"o":17.19,"t":"2026-10-14T18:30:00Z","v":22592,"vw":17.18772},{"c":17.225,"h":17.225,"l":17.16,"n":511,"o":17.17,"t":"2026-10-14T18:45:00Z","v":25685,"vw":17.198147},{"c":17.29,"h":17.3,"l":17.22,"n":784,"o":17.23,"t":"2026-10-14T19:00:00Z","v":51195,"vw":17.247543},{"c":17.35,"h":17.37,"l":17.27,"n":490,"o":17.29,"t":"2026-10-14T19:15:00Z","v":30069,"vw":17.322458},{"c":17.395,"h":17.42,"l":17.345,"n":1055,"o":17.345,"t":"2026-10-14T19:30:00Z","v":49908,"vw":17.384123},{"c":17.57,"h":17.575,"l":17.3804,"n":3108,"o":17.395,"t":"2026-10-14T19:45:00Z","v":194642,"vw":17.488773},{"c":17.57,"h":17.57,"l":17.57,"n":33,"o":17.57,"t":"2026-10-14T20:00:00Z","v":199732,"vw":17.57},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-14T23:15:00Z","v":101,"vw":17.5},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T12:30:00Z","v":100,"vw":17.47},{"c":18.035,"h":18.035,"l":17.7,"n":78,"o":17.7,"t":"2026-10-15T13:30:00Z","v":8620,"vw":17.728425},{"c":18.065,"h":18.065,"l":17.765,"n":143,"o":17.885,"t":"2026-10-15T13:45:00Z","v":7192,"vw":17.89969},{"c":17.97,"h":18.22,"l":17.91,"n":784,"o":18.0625,"t":"2026-10-15T14:00:00Z","v":57919,"vw":18.03848},{"c":18,"h":18.04,"l":17.875,"n":507,"o":17.965,"t":"2026-10-15T14:15:00Z","v":19072,"vw":17.968599},{"c":17.975,"h":18.07,"l":17.94,"n":457,"o":18.03,"t":"2026-10-15T14:30:00Z","v":17038,"vw":18.002998},{"c":17.96,"h":17.985,"l":17.89,"n":312,"o":17.985,"t":"2026-10-15T14:45:00Z","v":11670,"vw":17.918472},{"c":17.99,"h":18.05,"l":17.975,"n":520,"o":17.98,"t":"2026-10-15T15:00:00Z","v":36998,"vw":18.011986},{"c":17.9625,"h":18,"l":17.9401,"n":208,"o":17.985,"t":"2026-10-15T15:15:00Z","v":6369,"vw":17.970757},{"c":17.89,"h":17.98,"l":17.89,"n":300,"o":17.98,"t":"2026-10-15T15:30:00Z","v":6044,"vw":17.92533},{"c":17.99,"h":18.01,"l":17.9,"n":487,"o":17.9,"t":"2026-10-15T15:45:00Z","v":22869,"vw":17.972965},{"c":17.97,"h":18.025,"l":17.96,"n":607,"o":18,"t":"2026-10-15T16:00:00Z","v":22477,"vw":17.989},{"c":18.07,"h":18.07,"l":17.96,"n":358,"o":17.98,"t":"2026-10-15T16:15:00Z","v":13241,"vw":18.021443},{"c":18.04,"h":18.08,"l":17.99,"n":593,"o":18.07,"t":"2026-10-15T16:30:00Z","v":20686,"vw":18.039538},{"c":17.965,"h":18.065,"l":17.965,"n":298,"o":18.05,"t":"2026-10-15T16:45:00Z","v":12354,"vw":18.037242},{"c":17.995,"h":18.03,"l":17.98,"n":410,"o":17.98,"t":"2026-10-15T17:00:00Z","v":15748,"vw":18.003118},{"c":18.1,"h":18.1,"l":18,"n":409,"o":18,"t":"2026-10-15T17:15:00Z","v":14792,"vw":18.049882},{"c":18.2,"h":18.21,"l":18.09,"n":436,"o":18.105,"t":"2026-10-15T17:30:00Z","v":20964,"vw":18.151507},{"c":18.32,"h":18.32,"l":18.205,"n":544,"o":18.205,"t":"2026-10-15T17:45:00Z","v":29509,"vw":18.256948},{"c":18.24,"h":18.34,"l":18.24,"n":622,"o":18.29,"t":"2026-10-15T18:00:00Z","v":27118,"vw":18.297656},{"c":18.155,"h":18.25,"l":18.15,"n":541,"o":18.24,"t":"2026-10-15T18:15:00Z","v":25564,"vw":18.212658},{"c":18.125,"h":18.17,"l":18.09,"n":710,"o":18.15,"t":"2026-10-15T18:30:00Z","v":35480,"vw":18.123393},{"c":18.16,"h":18.16,"l":18.11,"n":808,"o":18.13,"t":"2026-10-15T18:45:00Z","v":31766,"vw":18.135983},{"c":18.23,"h":18.24,"l":18.16,"n":799,"o":18.165,"t":"2026-10-15T19:00:00Z","v":34685,"vw":18.186931},{"c":18.22,"h":18.25,"l":18.195,"n":710,"o":18.24,"t":"2026-10-15T19:15:00Z","v":30105,"vw":18.218275},{"c":18.185,"h":18.26,"l":18.155,"n":905,"o":18.21,"t":"2026-10-15T19:30:00Z","v":45588,"vw":18.211983},{"c":18.18,"h":18.195,"l":18.11,"n":2810,"o":18.19,"t":"2026-10-15T19:45:00Z","v":148338,"vw":18.163376},{"c":18.18,"h":18.18,"l":18.18,"n":26,"o":18.18,"t":"2026-10-15T20:00:00Z","v":173705,"vw":18.18},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-16T12:45:00Z","v":353,"vw":18.19},{"c":18.685,"h":18.685,"l":18.28,"n":88,"o":18.28,"t":"2026-10-16T13:30:00Z","v":14350,"vw":18.310147},{"c":18.61,"h":18.73,"l":18.55,"n":301,"o":18.65,"t":"2026-10-16T13:45:00Z","v":8750,"vw":18.631462},{"c":18.41,"h":18.63,"l":18.41,"n":429,"o":18.62,"t":"2026-10-16T14:00:00Z","v":11293,"vw":18.5067},{"c":18.55,"h":18.58,"l":18.395,"n":245,"o":18.43,"t":"2026-10-16T14:15:00Z","v":11670,"vw":18.488449},{"c":18.49,"h":18.69,"l":18.46,"n":406,"o":18.6,"t":"2026-10-16T14:30:00Z","v":21993,"vw":18.620049},{"c":18.55,"h":18.57,"l":18.5,"n":138,"o":18.5,"t":"2026-10-16T14:45:00Z","v":8565,"vw":18.548668},{"c":18.57,"h":18.58,"l":18.55,"n":321,"o":18.56,"t":"2026-10-16T15:00:00Z","v":7261,"vw":18.564473},{"c":18.445,"h":18.58,"l":18.42,"n":419,"o":18.58,"t":"2026-10-16T15:15:00Z","v":17649,"vw":18.469246},{"c":18.385,"h":18.485,"l":18.385,"n":514,"o":18.45,"t":"2026-10-16T15:30:00Z","v":21192,"vw":18.455254},{"c":18.33,"h":18.41,"l":18.315,"n":316,"o":18.38,"t":"2026-10-16T15:45:00Z","v":14028,"vw":18.362877},{"c":18.35,"h":18.37,"l":18.305,"n":267,"o":18.34,"t":"2026-10-16T16:00:00Z","v":7234,"vw":18.341977},{"c":18.24,"h":18.34,"l":18.24,"n":368,"o":18.34,"t":"2026-10-16T16:15:00Z","v":11550,"vw":18.292273},{"c":18.25,"h":18.28,"l":18.22,"n":335,"o":18.22,"t":"2026-10-16T16:30:00Z","v":14773,"vw":18.248368},{"c":18.2,"h":18.25,"l":18.16,"n":500,"o":18.24,"t":"2026-10-16T16:45:00Z","v":15732,"vw":18.195988},{"c":18.17,"h":18.21,"l":18.1,"n":394,"o":18.21,"t":"2026-10-16T17:00:00Z","v":10702,"vw":18.155879},{"c":18.16,"h":18.16,"l":18.1,"n":523,"o":18.16,"t":"2026-10-16T17:15:00Z","v":18744,"vw":18.125972},{"c":18.25,"h":18.25,"l":18.14,"n":393,"o":18.165,"t":"2026-10-16T17:30:00Z","v":16396,"vw":18.183926},{"c":18.11,"h":18.235,"l":18.105,"n":357,"o":18.23,"t":"2026-10-16T17:45:00Z","v":11196,"vw":18.1538},{"c":18.02,"h":18.1125,"l":18.01,"n":283,"o":18.1125,"t":"2026-10-16T18:00:00Z","v":10901,"vw":18.057065},{"c":17.98,"h":18.03,"l":17.96,"n":348,"o":18.03,"t":"2026-10-16T18:15:00Z","v":16534,"vw":17.996433},{"c":18.01,"h":18.015,"l":17.97,"n":330,"o":17.99,"t":"2026-10-16T18:30:00Z","v":12474,"vw":17.99454},{"c":17.995,"h":18.02,"l":17.965,"n":367,"o":18.02,"t":"2026-10-16T18:45:00Z","v":15563,"vw":17.99149},{"c":18,"h":18.005,"l":17.93,"n":455,"o":18,"t":"2026-10-16T19:00:00Z","v":17391,"vw":17.969656},{"c":18.03,"h":18.06,"l":18,"n":706,"o":18,"t":"2026-10-16T19:15:00Z","v":33473,"vw":18.031722},{"c":17.99,"h":18.06,"l":17.98,"n":666,"o":18.035,"t":"2026-10-16T19:30:00Z","v":29029,"vw":18.02374},{"c":17.94,"h":18.06,"l":17.93,"n":2263,"o":17.995,"t":"2026-10-16T19:45:00Z","v":112933,"vw":17.977122},{"c":17.94,"h":17.95,"l":17.94,"n":19,"o":17.95,"t":"2026-10-16T20:00:00Z","v":158241,"vw":17.940018},{"c":17.6,"h":17.735,"l":17.04,"n":189,"o":17.67,"t":"2026-10-19T13:30:00Z","v":31640,"vw":17.641033},{"c":17.63,"h":17.63,"l":17.48,"n":377,"o":17.59,"t":"2026-10-19T13:45:00Z","v":16635,"vw":17.544329},{"c":17.73,"h":17.74,"l":17.61,"n":354,"o":17.635,"t":"2026-10-19T14:00:00Z","v":13625,"vw":17.683406},{"c":17.745,"h":17.79,"l":17.695,"n":380,"o":17.715,"t":"2026-10-19T14:15:00Z","v":11490,"vw":17.729154},{"c":17.745,"h":17.76,"l":17.705,"n":379,"o":17.74,"t":"2026-10-19T14:30:00Z","v":10738,"vw":17.733205},{"c":17.775,"h":17.78,"l":17.71,"n":326,"o":17.78,"t":"2026-10-19T14:45:00Z","v":10968,"vw":17.747766},{"c":17.835,"h":17.85,"l":17.77,"n":361,"o":17.775,"t":"2026-10-19T15:00:00Z","v":13718,"vw":17.814417},{"c":17.84,"h":17.85,"l":17.82,"n":414,"o":17.835,"t":"2026-10-19T15:15:00Z","v":17583,"vw":17.837616},{"c":17.85,"h":17.88,"l":17.84,"n":337,"o":17.84,"t":"2026-10-19T15:30:00Z","v":11162,"vw":17.86544},{"c":17.82,"h":17.87,"l":17.815,"n":414,"o":17.855,"t":"2026-10-19T15:45:00Z","v":15774,"vw":17.847401},{"c":17.735,"h":17.81,"l":17.695,"n":304,"o":17.81,"t":"2026-10-19T16:00:00Z","v":11190,"vw":17.735617},{"c":17.745,"h":17.76,"l":17.72,"n":293,"o":17.74,"t":"2026-10-19T16:15:00Z","v":10104,"vw":17.738547},{"c":17.75,"h":17.76,"l":17.73,"n":333,"o":17.745,"t":"2026-10-19T16:30:00Z","v":10851,"vw":17.745247},{"c":17.75,"h":17.77,"l":17.73,"n":349,"o":17.7553,"t":"2026-10-19T16:45:00Z","v":12523,"vw":17.752864},{"c":17.685,"h":17.75,"l":17.68,"n":252,"o":17.74,"t":"2026-10-19T17:00:00Z","v":9909,"vw":17.702125},{"c":17.705,"h":17.71,"l":17.685,"n":201,"o":17.685,"t":"2026-10-19T17:15:00Z","v":5586,"vw":17.705892},{"c":17.73,"h":17.73,"l":17.665,"n":380,"o":17.705,"t":"2026-10-19T17:30:00Z","v":18711,"vw":17.693108},{"c":17.69,"h":17.74,"l":17.66,"n":254,"o":17.74,"t":"2026-10-19T17:45:00Z","v":7050,"vw":17.699571},{"c":17.71,"h":17.73,"l":17.69,"n":309,"o":17.69,"t":"2026-10-19T18:00:00Z","v":11367,"vw":17.713341},{"c":17.675,"h":17.7,"l":17.67,"n":387,"o":17.7,"t":"2026-10-19T18:15:00Z","v":13144,"vw":17.689306},{"c":17.6851,"h":17.695,"l":17.675,"n":378,"o":17.685,"t":"2026-10-19T18:30:00Z","v":12598,"vw":17.685353},{"c":17.705,"h":17.73,"l":17.685,"n":459,"o":17.685,"t":"2026-10-19T18:45:00Z","v":22356,"vw":17.713777},{"c":17.695,"h":17.73,"l":17.67,"n":531,"o":17.71,"t":"2026-10-19T19:00:00Z","v":24763,"vw":17.703471},{"c":17.76,"h":17.78,"l":17.695,"n":614,"o":17.695,"t":"2026-10-19T19:15:00Z","v":24417,"vw":17.734409},{"c":17.715,"h":17.78,"l":17.705,"n":888,"o":17.76,"t":"2026-10-19T19:30:00Z","v":53623,"vw":17.735171},{"c":17.59,"h":17.725,"l":17.57,"n":3106,"o":17.715,"t":"2026-10-19T19:45:00Z","v":185068,"vw":17.618691},{"c":17.6,"h":17.6,"l":17.6,"n":23,"o":17.6,"t":"2026-10-19T20:00:00Z","v":145539,"vw":17.6},{"c":17.625,"h":17.76,"l":17.34,"n":72,"o":17.34,"t":"2026-10-20T13:30:00Z","v":11719,"vw":17.400255},{"c":17.45,"h":17.6275,"l":17.4,"n":116,"o":17.625,"t":"2026-10-20T13:45:00Z","v":6243,"vw":17.501892},{"c":17.43,"h":17.44,"l":17.35,"n":73,"o":17.44,"t":"2026-10-20T14:00:00Z","v":1941,"vw":17.416328},{"c":17.67,"h":17.67,"l":17.37,"n":494,"o":17.37,"t":"2026-10-20T14:15:00Z","v":18847,"vw":17.537548},{"c":17.63,"h":17.775,"l":17.6,"n":443,"o":17.67,"t":"2026-10-20T14:30:00Z","v":32111,"vw":17.669907},{"c":17.68,"h":17.71,"l":17.615,"n":363,"o":17.65,"t":"2026-10-20T14:45:00Z","v":24656,"vw":17.661682},{"c":17.675,"h":17.785,"l":17.675,"n":456,"o":17.7,"t":"2026-10-20T15:00:00Z","v":29507,"vw":17.733539},{"c":17.59,"h":17.74,"l":17.59,"n":364,"o":17.7,"t":"2026-10-20T15:15:00Z","v":18077,"vw":17.689975},{"c":17.615,"h":17.69,"l":17.57,"n":451,"o":17.57,"t":"2026-10-20T15:30:00Z","v":27570,"vw":17.620924},{"c":17.615,"h":17.64,"l":17.57,"n":150,"o":17.605,"t":"2026-10-20T15:45:00Z","v":4633,"vw":17.606529},{"c":17.58,"h":17.595,"l":17.55,"n":223,"o":17.59,"t":"2026-10-20T16:00:00Z","v":9277,"vw":17.578236},{"c":17.575,"h":17.61,"l":17.52,"n":339,"o":17.6,"t":"2026-10-20T16:15:00Z","v":10974,"vw":17.561785},{"c":17.62,"h":17.65,"l":17.53,"n":251,"o":17.56,"t":"2026-10-20T16:30:00Z","v":7724,"vw":17.58633},{"c":17.65,"h":17.68,"l":17.6113,"n":348,"o":17.63,"t":"2026-10-20T16:45:00Z","v":13118,"vw":17.643455},{"c":17.615,"h":17.66,"l":17.59,"n":306,"o":17.635,"t":"2026-10-20T17:00:00Z","v":14053,"vw":17.621901},{"c":17.58,"h":17.615,"l":17.555,"n":380,"o":17.615,"t":"2026-10-20T17:15:00Z","v":20434,"vw":17.581209},{"c":17.66,"h":17.67,"l":17.56,"n":811,"o":17.59,"t":"2026-10-20T17:30:00Z","v":34999,"vw":17.617031},{"c":17.685,"h":17.7,"l":17.655,"n":303,"o":17.655,"t":"2026-10-20T17:45:00Z","v":11246,"vw":17.668288},{"c":17.67,"h":17.7,"l":17.65,"n":359,"o":17.69,"t":"2026-10-20T18:00:00Z","v":16681,"vw":17.664876},{"c":17.6,"h":17.67,"l":17.59,"n":312,"o":17.67,"t":"2026-10-20T18:15:00Z","v":8473,"vw":17.635671},{"c":17.6,"h":17.64,"l":17.6,"n":452,"o":17.61,"t":"2026-10-20T18:30:00Z","v":12924,"vw":17.612997},{"c":17.63,"h":17.63,"l":17.61,"n":418,"o":17.63,"t":"2026-10-20T18:45:00Z","v":10140,"vw":17.621485},{"c":17.62,"h":17.6499,"l":17.615,"n":396,"o":17.63,"t":"2026-10-20T19:00:00Z","v":14645,"vw":17.634349},{"c":17.64,"h":17.65,"l":17.6,"n":564,"o":17.61,"t":"2026-10-20T19:15:00Z","v":21905,"vw":17.632502},{"c":17.67,"h":17.67,"l":17.64,"n":737,"o":17.64,"t":"2026-10-20T19:30:00Z","v":29659,"vw":17.659409},{"c":17.62,"h":17.7,"l":17.57,"n":2536,"o":17.67,"t":"2026-10-20T19:45:00Z","v":152267,"vw":17.610063},{"c":17.59,"h":17.59,"l":17.59,"n":28,"o":17.59,"t":"2026-10-20T20:00:00Z","v":209469,"vw":17.59},{"c":17.431,"h":17.675,"l":17.35,"n":301,"o":17.57,"t":"2026-10-21T13:30:00Z","v":25892,"vw":17.510208},{"c":17.4,"h":17.5,"l":17.365,"n":367,"o":17.431,"t":"2026-10-21T13:45:00Z","v":16594,"vw":17.420546},{"c":17.275,"h":17.39,"l":17.2,"n":303,"o":17.36,"t":"2026-10-21T14:00:00Z","v":9361,"vw":17.249259},{"c":17.24,"h":17.3,"l":17.23,"n":453,"o":17.275,"t":"2026-10-21T14:15:00Z","v":17994,"vw":17.263023},{"c":17.28,"h":17.29,"l":17.24,"n":340,"o":17.25,"t":"2026-10-21T14:30:00Z","v":8822,"vw":17.257541},{"c":17.21,"h":17.29,"l":17.205,"n":384,"o":17.28,"t":"2026-10-21T14:45:00Z","v":14050,"vw":17.249235},{"c":17.22,"h":17.25,"l":17.18,"n":379,"o":17.2,"t":"2026-10-21T15:00:00Z","v":11825,"vw":17.209052},{"c":17.33,"h":17.33,"l":17.215,"n":356,"o":17.22,"t":"2026-10-21T15:15:00Z","v":11647,"vw":17.243045},{"c":17.32,"h":17.34,"l":17.29,"n":389,"o":17.3,"t":"2026-10-21T15:30:00Z","v":15249,"vw":17.312542},{"c":17.39,"h":17.47,"l":17.31,"n":817,"o":17.31,"t":"2026-10-21T15:45:00Z","v":84314,"vw":17.38375},{"c":17.35,"h":17.38,"l":17.33,"n":227,"o":17.38,"t":"2026-10-21T16:00:00Z","v":7707,"vw":17.347349},{"c":17.345,"h":17.36,"l":17.34,"n":351,"o":17.35,"t":"2026-10-21T16:15:00Z","v":11000,"vw":17.350389},{"c":17.45,"h":17.5,"l":17.35,"n":568,"o":17.35,"t":"2026-10-21T16:30:00Z","v":23837,"vw":17.419099},{"c":17.4,"h":17.45,"l":17.4,"n":253,"o":17.445,"t":"2026-10-21T16:45:00Z","v":9815,"vw":17.426972},{"c":17.42,"h":17.42,"l":17.315,"n":345,"o":17.39,"t":"2026-10-21T17:00:00Z","v":14831,"vw":17.365208},{"c":17.38,"h":17.41,"l":17.35,"n":265,"o":17.41,"t":"2026-10-21T17:15:00Z","v":8478,"vw":17.371415},{"c":17.39,"h":17.41,"l":17.38,"n":355,"o":17.38,"t":"2026-10-21T17:30:00Z","v":11295,"vw":17.39489},{"c":17.439,"h":17.439,"l":17.4,"n":62,"o":17.4,"t":"2026-10-21T17:45:00Z","v":3647,"vw":17.4213}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2327297314426702,"strike":27.88648657213351,"iv":1.0949014755956348,"gamma":0.03437858020103346,"theta":-0.01645075832045097,"vega":0.00877920941715622,"rho":0.0012207024946511884,"breakevenPct":61.24328403908585},{"delta":0.15,"premium":0.35462081828973196,"strike":27.282775771964264,"iv":1.162627687122123,"gamma":0.051161103568852395,"theta":-0.021365705272634802,"vega":0.011515464370348196,"rho":0.001830690120762445,"breakevenPct":58.480397902712284},{"delta":0.2,"premium":0.310993966620617,"strike":21.465862216082265,"iv":0.6604490232865615,"gamma":0.09711868857775624,"theta":-0.014923448665099016,"vega":0.013899278771028551,"rho":0.0025558458333142286,"breakevenPct":24.874454858093245},{"delta":0.25,"premium":0.43600000000000005,"strike":19.716666666666665,"iv":0.5589126666666667,"gamma":0.108292,"theta":-0.014716666666666666,"vega":0.015100666666666667,"rho":0.0031652935221515703,"breakevenPct":15.560907544392842},{"delta":0.3,"premium":0.6178181818181818,"strike":19.337878787878786,"iv":0.5923520606060606,"gamma":0.10774654545454546,"theta":-0.016610606060606062,"vega":0.01590369696969697,"rho":0.0037357593634273624,"breakevenPct":14.431429380681063},{"delta":0.35,"premium":0.7996363636363636,"strike":18.95909090909091,"iv":0.6257914545454546,"gamma":0.10720109090909091,"theta":-0.018504545454545454,"vega":0.016706727272727272,"rho":0.004306225204703155,"breakevenPct":13.301951216969284},{"delta":0.4,"premium":0.9814545454545456,"strike":18.58030303030303,"iv":0.6592308484848486,"gamma":0.10665563636363637,"theta":-0.02039848484848485,"vega":0.017509757575757578,"rho":0.004876691045978947,"breakevenPct":12.172473053257503},{"delta":0.45,"premium":1.1632727272727275,"strike":18.201515151515153,"iv":0.6926702424242425,"gamma":0.10611018181818181,"theta":-0.022292424242424246,"vega":0.01831278787878788,"rho":0.00544715688725474,"breakevenPct":11.042994889545724},{"delta":0.5,"premium":1.3450909090909091,"strike":17.822727272727274,"iv":0.7261096363636365,"gamma":0.10556472727272727,"theta":-0.024186363636363638,"vega":0.019115818181818185,"rho":0.006017622728530531,"breakevenPct":9.913516725833947},{"delta":0.55,"premium":1.568518518518519,"strike":17.409844054580894,"iv":0.7646541910331386,"gamma":0.10353849902534111,"theta":-0.025897368421052634,"vega":0.019662962962962962,"rho":0.006554855371486961,"breakevenPct":8.827126401166437},{"delta":0.6,"premium":2.031481481481481,"strike":16.80068226120858,"iv":0.8325879142300195,"gamma":0.09298781676413255,"theta":-0.026555263157894738,"vega":0.018737037037037038,"rho":0.0069007725754697555,"breakevenPct":7.988782285051081},{"delta":0.65,"premium":2.4944444444444445,"strike":16.191520467836256,"iv":0.9005216374269007,"gamma":0.08243713450292398,"theta":-0.027213157894736842,"vega":0.01781111111111111,"rho":0.007246689779452551,"breakevenPct":7.150438168935724},{"delta":0.7,"premium":2.957407407407407,"strike":15.582358674463938,"iv":0.9684553606237817,"gamma":0.07188645224171542,"theta":-0.02787105263157895,"vega":0.016885185185185187,"rho":0.007592606983435345,"breakevenPct":6.312094052820369},{"delta":0.75,"premium":3.4456173421300655,"strike":14.948162111215835,"iv":1.0403462770970782,"gamma":0.061213195098963245,"theta":-0.028470970782280867,"vega":0.015906691800188503,"rho":0.007917755345875377,"breakevenPct":5.474966760398525},{"delta":0.8,"premium":4.482375117813384,"strike":13.770028275212063,"iv":1.1982162111215837,"gamma":0.04787672007540056,"theta":-0.027811215834118757,"vega":0.013786050895381714,"rho":0.007791653423886279,"breakevenPct":4.664277728226661},{"delta":0.85,"premium":5.5191328934967006,"strike":12.591894439208295,"iv":1.3560861451460886,"gamma":0.03454024505183789,"theta":-0.027151460885956644,"vega":0.01166540999057493,"rho":0.007665551501897181,"breakevenPct":3.8535886960548003},{"delta":0.9,"premium":7.737371751352505,"strike":10.273571092341141,"iv":1.807841147932883,"gamma":0.0197284693412437,"theta":-0.027017620405055,"vega":0.008756576038879658,"rho":0.006569368105153882,"breakevenPct":3.2796768375115875}],"put":[{"delta":0.1,"premium":0.375,"strike":11.378473763349099,"iv":1.3785177850431696,"gamma":0.026887812319556066,"theta":-0.01924211669716574,"vega":0.008740766546613581,"rho":-0.0017809613524469106,"breakevenPct":36.90306919347957},{"delta":0.15,"premium":0.30073635277056365,"strike":14.35659118073591,"iv":0.7346777603024148,"gamma":0.0700291023104265,"theta":-0.01345168506793968,"vega":0.011654902784007638,"rho":-0.002477901695822676,"breakevenPct":19.399880566744965},{"delta":0.2,"premium":0.40512098110706,"strike":15.317368246602586,"iv":0.6021725223732184,"gamma":0.08742711302618496,"theta":-0.0129171362280411,"vega":0.01326479946967186,"rho":-0.0032994116942526757,"breakevenPct":14.489091888895437},{"delta":0.25,"premium":0.5749917136228041,"strike":15.731687106397082,"iv":0.6115361286045741,"gamma":0.0939899237653298,"theta":-0.014375538614517732,"vega":0.014524328803447133,"rho":-0.0041658548757952,"breakevenPct":13.087359408370443},{"delta":0.3,"premium":0.7448624461385482,"strike":16.14600596619158,"iv":0.6208997348359298,"gamma":0.10055273450447465,"theta":-0.015833941000994365,"vega":0.015783858137222405,"rho":-0.005032298057337724,"breakevenPct":11.68562692784545},{"delta":0.35,"premium":0.9147331786542923,"strike":16.56032482598608,"iv":0.6302633410672853,"gamma":0.10711554524361949,"theta":-0.017292343387470998,"vega":0.01704338747099768,"rho":-0.005898741238880249,"breakevenPct":10.283894447320455},{"delta":0.4,"premium":1.0846039111700367,"strike":16.974643685780578,"iv":0.639626947298641,"gamma":0.11367835598276434,"theta":-0.01875074577394763,"vega":0.018302916804772956,"rho":-0.0067651844204227735,"breakevenPct":8.882161966795458},{"delta":0.45,"premium":1.2544746436857808,"strike":17.388962545575076,"iv":0.6489905535299967,"gamma":0.12024116672190918,"theta":-0.020209148160424264,"vega":0.01956244613854823,"rho":-0.007631627601965299,"breakevenPct":7.480429486270465},{"delta":0.5,"premium":2.0600325138527866,"strike":18.338271154984692,"iv":0.7189079241311345,"gamma":0.11347939484121591,"theta":-0.02135015414018865,"vega":0.01928483638704863,"rho":-0.009015672431860751,"breakevenPct":6.656123395080544},{"delta":0.55,"premium":3.0983282978046818,"strike":19.483450328461046,"iv":0.8109952521791326,"gamma":0.10183922385927045,"theta":-0.022374954878151287,"vega":0.018444448937661513,"rho":-0.010589221690388149,"breakevenPct":6.043224779767398},{"delta":0.6,"premium":4.136624081756574,"strike":20.628629501937397,"iv":0.9030825802271305,"gamma":0.09019905287732502,"theta":-0.023399755616113918,"vega":0.017604061488274397,"rho":-0.012162770948915547,"breakevenPct":5.430326164454253},{"delta":0.65,"premium":5.1749198657084685,"strike":21.773808675413754,"iv":0.9951699082751284,"gamma":0.07855888189537956,"theta":-0.024424556354076556,"vega":0.016763674038887278,"rho":-0.013736320207442945,"breakevenPct":4.817427549141106},{"delta":0.7,"premium":6.213215649660361,"strike":22.918987848890104,"iv":1.0872572363231263,"gamma":0.06691871091343413,"theta":-0.02544935709203919,"vega":0.015923286589500162,"rho":-0.01530986946597034,"breakevenPct":4.204528933827961},{"delta":0.75,"premium":7.251511433612256,"strike":24.06416702236646,"iv":1.1793445643711244,"gamma":0.05527853993148865,"theta":-0.026474157830001826,"vega":0.015082899140113043,"rho":-0.01688341872449774,"breakevenPct":3.5916303185148144}]},"raw":{"call":[{"delta":0.1,"premium":0.2327297314426702,"strike":27.88648657213351,"iv":1.0949014755956348,"gamma":0.03437858020103346,"theta":-0.01645075832045097,"vega":0.00877920941715622,"rho":0.0012207024946511884,"breakevenPct":61.24328403908585},{"delta":0.15,"premium":0.35462081828973196,"strike":27.282775771964264,"iv":1.162627687122123,"gamma":0.051161103568852395,"theta":-0.021365705272634802,"vega":0.011515464370348196,"rho":0.001830690120762445,"breakevenPct":58.480397902712284},{"delta":0.2,"premium":0.310993966620617,"strike":21.465862216082265,"iv":0.6604490232865615,"gamma":0.09711868857775624,"theta":-0.014923448665099016,"vega":0.013899278771028551,"rho":0.0025558458333142286,"breakevenPct":24.874454858093245},{"delta":0.25,"premium":0.43600000000000005,"strike":19.716666666666665,"iv":0.5589126666666667,"gamma":0.108292,"theta":-0.014716666666666666,"vega":0.015100666666666667,"rho":0.0031652935221515703,"breakevenPct":15.560907544392842},{"delta":0.3,"premium":0.6178181818181818,"strike":19.337878787878786,"iv":0.5923520606060606,"gamma":0.10774654545454546,"theta":-0.016610606060606062,"vega":0.01590369696969697,"rho":0.0037357593634273624,"breakevenPct":14.431429380681063},{"delta":0.35,"premium":0.7996363636363636,"strike":18.95909090909091,"iv":0.6257914545454546,"gamma":0.10720109090909091,"theta":-0.018504545454545454,"vega":0.016706727272727272,"rho":0.004306225204703155,"breakevenPct":13.301951216969284},{"delta":0.4,"premium":0.9814545454545456,"strike":18.58030303030303,"iv":0.6592308484848486,"gamma":0.10665563636363637,"theta":-0.02039848484848485,"vega":0.017509757575757578,"rho":0.004876691045978947,"breakevenPct":12.172473053257503},{"delta":0.45,"premium":1.1632727272727275,"strike":18.201515151515153,"iv":0.6926702424242425,"gamma":0.10611018181818181,"theta":-0.022292424242424246,"vega":0.01831278787878788,"rho":0.00544715688725474,"breakevenPct":11.042994889545724},{"delta":0.5,"premium":1.3450909090909091,"strike":17.822727272727274,"iv":0.7261096363636365,"gamma":0.10556472727272727,"theta":-0.024186363636363638,"vega":0.019115818181818185,"rho":0.006017622728530531,"breakevenPct":9.913516725833947},{"delta":0.55,"premium":1.568518518518519,"strike":17.409844054580894,"iv":0.7646541910331386,"gamma":0.10353849902534111,"theta":-0.025897368421052634,"vega":0.019662962962962962,"rho":0.006554855371486961,"breakevenPct":8.827126401166437},{"delta":0.6,"premium":2.031481481481481,"strike":16.80068226120858,"iv":0.8325879142300195,"gamma":0.09298781676413255,"theta":-0.026555263157894738,"vega":0.018737037037037038,"rho":0.0069007725754697555,"breakevenPct":7.988782285051081},{"delta":0.65,"premium":2.4944444444444445,"strike":16.191520467836256,"iv":0.9005216374269007,"gamma":0.08243713450292398,"theta":-0.027213157894736842,"vega":0.01781111111111111,"rho":0.007246689779452551,"breakevenPct":7.150438168935724},{"delta":0.7,"premium":2.957407407407407,"strike":15.582358674463938,"iv":0.9684553606237817,"gamma":0.07188645224171542,"theta":-0.02787105263157895,"vega":0.016885185185185187,"rho":0.007592606983435345,"breakevenPct":6.312094052820369},{"delta":0.75,"premium":3.4456173421300655,"strike":14.948162111215835,"iv":1.0403462770970782,"gamma":0.061213195098963245,"theta":-0.028470970782280867,"vega":0.015906691800188503,"rho":0.007917755345875377,"breakevenPct":5.474966760398525},{"delta":0.8,"premium":4.482375117813384,"strike":13.770028275212063,"iv":1.1982162111215837,"gamma":0.04787672007540056,"theta":-0.027811215834118757,"vega":0.013786050895381714,"rho":0.007791653423886279,"breakevenPct":4.664277728226661},{"delta":0.85,"premium":5.5191328934967006,"strike":12.591894439208295,"iv":1.3560861451460886,"gamma":0.03454024505183789,"theta":-0.027151460885956644,"vega":0.01166540999057493,"rho":0.007665551501897181,"breakevenPct":3.8535886960548003},{"delta":0.9,"premium":7.737371751352505,"strike":10.273571092341141,"iv":1.807841147932883,"gamma":0.0197284693412437,"theta":-0.027017620405055,"vega":0.008756576038879658,"rho":0.006569368105153882,"breakevenPct":3.2796768375115875}],"put":[{"delta":0.1,"premium":0.375,"strike":11.378473763349099,"iv":1.3785177850431696,"gamma":0.026887812319556066,"theta":-0.01924211669716574,"vega":0.008740766546613581,"rho":-0.0017809613524469106,"breakevenPct":36.90306919347957},{"delta":0.15,"premium":0.30073635277056365,"strike":14.35659118073591,"iv":0.7346777603024148,"gamma":0.0700291023104265,"theta":-0.01345168506793968,"vega":0.011654902784007638,"rho":-0.002477901695822676,"breakevenPct":19.399880566744965},{"delta":0.2,"premium":0.40512098110706,"strike":15.317368246602586,"iv":0.6021725223732184,"gamma":0.08742711302618496,"theta":-0.0129171362280411,"vega":0.01326479946967186,"rho":-0.0032994116942526757,"breakevenPct":14.489091888895437},{"delta":0.25,"premium":0.5749917136228041,"strike":15.731687106397082,"iv":0.6115361286045741,"gamma":0.0939899237653298,"theta":-0.014375538614517732,"vega":0.014524328803447133,"rho":-0.0041658548757952,"breakevenPct":13.087359408370443},{"delta":0.3,"premium":0.7448624461385482,"strike":16.14600596619158,"iv":0.6208997348359298,"gamma":0.10055273450447465,"theta":-0.015833941000994365,"vega":0.015783858137222405,"rho":-0.005032298057337724,"breakevenPct":11.68562692784545},{"delta":0.35,"premium":0.9147331786542923,"strike":16.56032482598608,"iv":0.6302633410672853,"gamma":0.10711554524361949,"theta":-0.017292343387470998,"vega":0.01704338747099768,"rho":-0.005898741238880249,"breakevenPct":10.283894447320455},{"delta":0.4,"premium":1.0846039111700367,"strike":16.974643685780578,"iv":0.639626947298641,"gamma":0.11367835598276434,"theta":-0.01875074577394763,"vega":0.018302916804772956,"rho":-0.0067651844204227735,"breakevenPct":8.882161966795458},{"delta":0.45,"premium":1.2544746436857808,"strike":17.388962545575076,"iv":0.6489905535299967,"gamma":0.12024116672190918,"theta":-0.020209148160424264,"vega":0.01956244613854823,"rho":-0.007631627601965299,"breakevenPct":7.480429486270465},{"delta":0.5,"premium":2.0600325138527866,"strike":18.338271154984692,"iv":0.7189079241311345,"gamma":0.11347939484121591,"theta":-0.02135015414018865,"vega":0.01928483638704863,"rho":-0.009015672431860751,"breakevenPct":6.656123395080544},{"delta":0.55,"premium":3.0983282978046818,"strike":19.483450328461046,"iv":0.8109952521791326,"gamma":0.10183922385927045,"theta":-0.022374954878151287,"vega":0.018444448937661513,"rho":-0.010589221690388149,"breakevenPct":6.043224779767398},{"delta":0.6,"premium":4.136624081756574,"strike":20.628629501937397,"iv":0.9030825802271305,"gamma":0.09019905287732502,"theta":-0.023399755616113918,"vega":0.017604061488274397,"rho":-0.012162770948915547,"breakevenPct":5.430326164454253},{"delta":0.65,"premium":5.1749198657084685,"strike":21.773808675413754,"iv":0.9951699082751284,"gamma":0.07855888189537956,"theta":-0.024424556354076556,"vega":0.016763674038887278,"rho":-0.013736320207442945,"breakevenPct":4.817427549141106},{"delta":0.7,"premium":6.213215649660361,"strike":22.918987848890104,"iv":1.0872572363231263,"gamma":0.06691871091343413,"theta":-0.02544935709203919,"vega":0.015923286589500162,"rho":-0.01530986946597034,"breakevenPct":4.204528933827961},{"delta":0.75,"premium":7.251511433612256,"strike":24.06416702236646,"iv":1.1793445643711244,"gamma":0.05527853993148865,"theta":-0.026474157830001826,"vega":0.015082899140113043,"rho":-0.01688341872449774,"breakevenPct":3.5916303185148144}]}},"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"}}