{"symbol":"BNL","url":"https://intraalpha.com/companies/BNL","capturedAt":"2026-10-23T00:20:54.632Z","state":"partial","quote":{"symbol":"BNL","last_price":17.55,"prev_close":17.23,"regular_close":17.55,"change":0.32,"change_pct":1.8572,"regular_change":0.32,"regular_change_pct":1.8572,"extended_change":0,"extended_change_pct":0,"bid":17.04,"ask":18.71,"bid_size":100,"ask_size":300,"volume":5143622,"vwap":17.512622,"open":17.16,"high":17.735,"low":17.15,"close":17.55,"trade_count":34909,"last_trade_at":"2026-10-22T23:00:00.002455992Z","last_quote_at":"2026-10-23T00:00:00.107020598Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:52.941949685-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:23.246Z","bars":[{"c":18.12,"h":18.24,"l":18.11,"n":80,"o":18.24,"t":"2026-10-16T13:30:00Z","v":28320,"vw":18.181586},{"c":18.2,"h":18.2,"l":18.135,"n":92,"o":18.135,"t":"2026-10-16T13:35:00Z","v":7763,"vw":18.174966},{"c":18.18,"h":18.2,"l":18.14,"n":110,"o":18.185,"t":"2026-10-16T13:40:00Z","v":5223,"vw":18.174788},{"c":18.205,"h":18.22,"l":18.165,"n":151,"o":18.19,"t":"2026-10-16T13:45:00Z","v":6968,"vw":18.194616},{"c":18.205,"h":18.22,"l":18.2,"n":97,"o":18.22,"t":"2026-10-16T13:50:00Z","v":4084,"vw":18.210209},{"c":18.25,"h":18.265,"l":18.205,"n":206,"o":18.205,"t":"2026-10-16T13:55:00Z","v":15617,"vw":18.236},{"c":18.265,"h":18.2775,"l":18.245,"n":107,"o":18.245,"t":"2026-10-16T14:00:00Z","v":7682,"vw":18.264843},{"c":18.25,"h":18.29,"l":18.2401,"n":103,"o":18.275,"t":"2026-10-16T14:05:00Z","v":5627,"vw":18.262065},{"c":18.245,"h":18.27,"l":18.245,"n":104,"o":18.26,"t":"2026-10-16T14:10:00Z","v":5079,"vw":18.261479},{"c":18.22,"h":18.245,"l":18.21,"n":110,"o":18.245,"t":"2026-10-16T14:15:00Z","v":7507,"vw":18.221485},{"c":18.19,"h":18.245,"l":18.19,"n":195,"o":18.23,"t":"2026-10-16T14:20:00Z","v":15225,"vw":18.21588},{"c":18.225,"h":18.235,"l":18.195,"n":113,"o":18.195,"t":"2026-10-16T14:25:00Z","v":8916,"vw":18.221192},{"c":18.205,"h":18.235,"l":18.205,"n":104,"o":18.23,"t":"2026-10-16T14:30:00Z","v":7954,"vw":18.225929},{"c":18.22,"h":18.22,"l":18.19,"n":94,"o":18.2,"t":"2026-10-16T14:35:00Z","v":6662,"vw":18.206404},{"c":18.18,"h":18.215,"l":18.18,"n":82,"o":18.215,"t":"2026-10-16T14:40:00Z","v":5655,"vw":18.200451},{"c":18.17,"h":18.185,"l":18.165,"n":68,"o":18.18,"t":"2026-10-16T14:45:00Z","v":4913,"vw":18.177208},{"c":18.2,"h":18.2,"l":18.175,"n":131,"o":18.18,"t":"2026-10-16T14:50:00Z","v":9958,"vw":18.192106},{"c":18.21,"h":18.22,"l":18.205,"n":124,"o":18.21,"t":"2026-10-16T14:55:00Z","v":10236,"vw":18.214214},{"c":18.22,"h":18.22,"l":18.21,"n":102,"o":18.215,"t":"2026-10-16T15:00:00Z","v":6150,"vw":18.21633},{"c":18.24,"h":18.24,"l":18.22,"n":146,"o":18.23,"t":"2026-10-16T15:05:00Z","v":11062,"vw":18.228706},{"c":18.26,"h":18.26,"l":18.235,"n":94,"o":18.245,"t":"2026-10-16T15:10:00Z","v":6041,"vw":18.24686},{"c":18.264,"h":18.275,"l":18.26,"n":79,"o":18.265,"t":"2026-10-16T15:15:00Z","v":5355,"vw":18.268259},{"c":18.235,"h":18.265,"l":18.235,"n":133,"o":18.26,"t":"2026-10-16T15:20:00Z","v":33191,"vw":18.258168},{"c":18.275,"h":18.3,"l":18.235,"n":217,"o":18.235,"t":"2026-10-16T15:25:00Z","v":33092,"vw":18.261728},{"c":18.255,"h":18.28,"l":18.255,"n":130,"o":18.27,"t":"2026-10-16T15:30:00Z","v":47251,"vw":18.261644},{"c":18.235,"h":18.27,"l":18.23,"n":109,"o":18.26,"t":"2026-10-16T15:35:00Z","v":10722,"vw":18.251896},{"c":18.22,"h":18.25,"l":18.22,"n":195,"o":18.235,"t":"2026-10-16T15:40:00Z","v":20158,"vw":18.23034},{"c":18.18,"h":18.225,"l":18.18,"n":110,"o":18.215,"t":"2026-10-16T15:45:00Z","v":11153,"vw":18.207592},{"c":18.195,"h":18.2,"l":18.1712,"n":72,"o":18.18,"t":"2026-10-16T15:50:00Z","v":5911,"vw":18.183834},{"c":18.195,"h":18.21,"l":18.195,"n":90,"o":18.2,"t":"2026-10-16T15:55:00Z","v":4576,"vw":18.200116},{"c":18.185,"h":18.205,"l":18.165,"n":267,"o":18.195,"t":"2026-10-16T16:00:00Z","v":24684,"vw":18.18612},{"c":18.18,"h":18.19,"l":18.165,"n":836,"o":18.185,"t":"2026-10-16T16:05:00Z","v":92981,"vw":18.177338},{"c":18.145,"h":18.18,"l":18.14,"n":218,"o":18.18,"t":"2026-10-16T16:10:00Z","v":26910,"vw":18.148389},{"c":18.165,"h":18.17,"l":18.15,"n":117,"o":18.15,"t":"2026-10-16T16:15:00Z","v":11341,"vw":18.158473},{"c":18.165,"h":18.185,"l":18.155,"n":470,"o":18.17,"t":"2026-10-16T16:20:00Z","v":56987,"vw":18.164788},{"c":18.18,"h":18.18,"l":18.16,"n":137,"o":18.16,"t":"2026-10-16T16:25:00Z","v":16785,"vw":18.1721},{"c":18.195,"h":18.21,"l":18.185,"n":272,"o":18.185,"t":"2026-10-16T16:30:00Z","v":52214,"vw":18.201434},{"c":18.165,"h":18.2,"l":18.165,"n":194,"o":18.195,"t":"2026-10-16T16:35:00Z","v":15949,"vw":18.180845},{"c":18.155,"h":18.165,"l":18.15,"n":136,"o":18.16,"t":"2026-10-16T16:40:00Z","v":13566,"vw":18.156158},{"c":18.155,"h":18.165,"l":18.145,"n":215,"o":18.155,"t":"2026-10-16T16:45:00Z","v":35250,"vw":18.158789},{"c":18.175,"h":18.175,"l":18.14,"n":194,"o":18.155,"t":"2026-10-16T16:50:00Z","v":20485,"vw":18.158624},{"c":18.17,"h":18.18,"l":18.165,"n":169,"o":18.175,"t":"2026-10-16T16:55:00Z","v":15756,"vw":18.169497},{"c":18.165,"h":18.17,"l":18.16,"n":102,"o":18.17,"t":"2026-10-16T17:00:00Z","v":10952,"vw":18.169036},{"c":18.145,"h":18.165,"l":18.14,"n":220,"o":18.165,"t":"2026-10-16T17:05:00Z","v":31442,"vw":18.150118},{"c":18.135,"h":18.15,"l":18.12,"n":168,"o":18.145,"t":"2026-10-16T17:10:00Z","v":22628,"vw":18.129338},{"c":18.12,"h":18.135,"l":18.11,"n":115,"o":18.135,"t":"2026-10-16T17:15:00Z","v":73949,"vw":18.119343},{"c":18.13,"h":18.135,"l":18.12,"n":181,"o":18.125,"t":"2026-10-16T17:20:00Z","v":63953,"vw":18.125806},{"c":18.12,"h":18.14,"l":18.12,"n":89,"o":18.135,"t":"2026-10-16T17:25:00Z","v":6308,"vw":18.129439},{"c":18.16,"h":18.16,"l":18.12,"n":182,"o":18.125,"t":"2026-10-16T17:30:00Z","v":16985,"vw":18.139715},{"c":18.165,"h":18.18,"l":18.16,"n":180,"o":18.16,"t":"2026-10-16T17:35:00Z","v":17136,"vw":18.168933},{"c":18.2,"h":18.2,"l":18.16,"n":163,"o":18.1603,"t":"2026-10-16T17:40:00Z","v":17907,"vw":18.182534},{"c":18.19,"h":18.205,"l":18.185,"n":129,"o":18.2,"t":"2026-10-16T17:45:00Z","v":9610,"vw":18.197351},{"c":18.165,"h":18.185,"l":18.165,"n":84,"o":18.185,"t":"2026-10-16T17:50:00Z","v":6413,"vw":18.173134},{"c":18.175,"h":18.18,"l":18.16,"n":136,"o":18.165,"t":"2026-10-16T17:55:00Z","v":11150,"vw":18.171358},{"c":18.22,"h":18.24,"l":18.18,"n":271,"o":18.18,"t":"2026-10-16T18:00:00Z","v":25697,"vw":18.217436},{"c":18.215,"h":18.225,"l":18.2,"n":370,"o":18.22,"t":"2026-10-16T18:05:00Z","v":65123,"vw":18.210426},{"c":18.21,"h":18.215,"l":18.21,"n":59,"o":18.215,"t":"2026-10-16T18:10:00Z","v":4096,"vw":18.212886},{"c":18.18,"h":18.205,"l":18.18,"n":104,"o":18.2002,"t":"2026-10-16T18:15:00Z","v":43871,"vw":18.199765},{"c":18.185,"h":18.185,"l":18.16,"n":175,"o":18.17,"t":"2026-10-16T18:20:00Z","v":13685,"vw":18.174672},{"c":18.175,"h":18.185,"l":18.17,"n":134,"o":18.185,"t":"2026-10-16T18:25:00Z","v":9960,"vw":18.178159},{"c":18.155,"h":18.18,"l":18.155,"n":142,"o":18.175,"t":"2026-10-16T18:30:00Z","v":27748,"vw":18.171337},{"c":18.125,"h":18.15,"l":18.12,"n":351,"o":18.15,"t":"2026-10-16T18:35:00Z","v":118372,"vw":18.130197},{"c":18.13,"h":18.135,"l":18.125,"n":116,"o":18.125,"t":"2026-10-16T18:40:00Z","v":7695,"vw":18.130887},{"c":18.135,"h":18.155,"l":18.13,"n":200,"o":18.13,"t":"2026-10-16T18:45:00Z","v":19249,"vw":18.138449},{"c":18.15,"h":18.15,"l":18.13,"n":143,"o":18.1365,"t":"2026-10-16T18:50:00Z","v":10172,"vw":18.139756},{"c":18.15,"h":18.15,"l":18.145,"n":135,"o":18.145,"t":"2026-10-16T18:55:00Z","v":5185,"vw":18.148468},{"c":18.15,"h":18.155,"l":18.145,"n":94,"o":18.15,"t":"2026-10-16T19:00:00Z","v":9275,"vw":18.149818},{"c":18.16,"h":18.16,"l":18.1301,"n":180,"o":18.145,"t":"2026-10-16T19:05:00Z","v":13326,"vw":18.144975},{"c":18.16,"h":18.175,"l":18.145,"n":270,"o":18.155,"t":"2026-10-16T19:10:00Z","v":20949,"vw":18.158954},{"c":18.145,"h":18.185,"l":18.145,"n":307,"o":18.16,"t":"2026-10-16T19:15:00Z","v":105879,"vw":18.165393},{"c":18.165,"h":18.17,"l":18.145,"n":276,"o":18.145,"t":"2026-10-16T19:20:00Z","v":49867,"vw":18.157461},{"c":18.15,"h":18.165,"l":18.13,"n":293,"o":18.165,"t":"2026-10-16T19:25:00Z","v":27169,"vw":18.145829},{"c":18.1612,"h":18.17,"l":18.15,"n":282,"o":18.15,"t":"2026-10-16T19:30:00Z","v":18444,"vw":18.161082},{"c":18.19,"h":18.19,"l":18.16,"n":261,"o":18.165,"t":"2026-10-16T19:35:00Z","v":18333,"vw":18.171895},{"c":18.185,"h":18.19,"l":18.17,"n":248,"o":18.19,"t":"2026-10-16T19:40:00Z","v":119928,"vw":18.171277},{"c":18.145,"h":18.185,"l":18.13,"n":436,"o":18.185,"t":"2026-10-16T19:45:00Z","v":48858,"vw":18.14943},{"c":18.11,"h":18.15,"l":18.11,"n":564,"o":18.15,"t":"2026-10-16T19:50:00Z","v":70440,"vw":18.12441},{"c":18.13,"h":18.155,"l":18.095,"n":2146,"o":18.11,"t":"2026-10-16T19:55:00Z","v":271933,"vw":18.128731},{"c":18.13,"h":18.13,"l":18.13,"n":29,"o":18.13,"t":"2026-10-16T20:00:00Z","v":427854,"vw":18.13},{"c":18.192,"h":18.192,"l":18.192,"n":1,"o":18.192,"t":"2026-10-16T20:05:00Z","v":30930,"vw":18.192},{"c":18,"h":18.1,"l":17.99,"n":58,"o":18.05,"t":"2026-10-19T13:30:00Z","v":5811,"vw":18.047221},{"c":17.99,"h":18.01,"l":17.97,"n":119,"o":18,"t":"2026-10-19T13:35:00Z","v":7543,"vw":17.986595},{"c":17.955,"h":17.99,"l":17.95,"n":81,"o":17.99,"t":"2026-10-19T13:40:00Z","v":5104,"vw":17.968565},{"c":17.97,"h":17.97,"l":17.95,"n":113,"o":17.95,"t":"2026-10-19T13:45:00Z","v":6365,"vw":17.959835},{"c":17.9,"h":17.955,"l":17.9,"n":83,"o":17.955,"t":"2026-10-19T13:50:00Z","v":18662,"vw":17.917464},{"c":17.9,"h":17.91,"l":17.89,"n":131,"o":17.9,"t":"2026-10-19T13:55:00Z","v":7301,"vw":17.903113},{"c":17.9,"h":17.905,"l":17.865,"n":320,"o":17.89,"t":"2026-10-19T14:00:00Z","v":23523,"vw":17.879143},{"c":17.91,"h":17.92,"l":17.89,"n":130,"o":17.9,"t":"2026-10-19T14:05:00Z","v":7416,"vw":17.904468},{"c":17.87,"h":17.9,"l":17.87,"n":127,"o":17.9,"t":"2026-10-19T14:10:00Z","v":5952,"vw":17.885216},{"c":17.855,"h":17.895,"l":17.855,"n":220,"o":17.885,"t":"2026-10-19T14:15:00Z","v":11034,"vw":17.872274},{"c":17.86,"h":17.875,"l":17.85,"n":178,"o":17.86,"t":"2026-10-19T14:20:00Z","v":9603,"vw":17.86314},{"c":17.84,"h":17.855,"l":17.84,"n":149,"o":17.85,"t":"2026-10-19T14:25:00Z","v":9257,"vw":17.846528},{"c":17.825,"h":17.86,"l":17.82,"n":177,"o":17.835,"t":"2026-10-19T14:30:00Z","v":12573,"vw":17.846972},{"c":17.83,"h":17.835,"l":17.825,"n":103,"o":17.825,"t":"2026-10-19T14:35:00Z","v":9879,"vw":17.827432},{"c":17.8,"h":17.82,"l":17.795,"n":122,"o":17.82,"t":"2026-10-19T14:40:00Z","v":11534,"vw":17.809425},{"c":17.79,"h":17.805,"l":17.785,"n":211,"o":17.8,"t":"2026-10-19T14:45:00Z","v":15091,"vw":17.794377},{"c":17.8,"h":17.805,"l":17.795,"n":117,"o":17.8,"t":"2026-10-19T14:50:00Z","v":5463,"vw":17.799474},{"c":17.825,"h":17.825,"l":17.79,"n":85,"o":17.8,"t":"2026-10-19T14:55:00Z","v":4811,"vw":17.808716},{"c":17.845,"h":17.845,"l":17.825,"n":109,"o":17.825,"t":"2026-10-19T15:00:00Z","v":6126,"vw":17.833333},{"c":17.825,"h":17.84,"l":17.82,"n":116,"o":17.84,"t":"2026-10-19T15:05:00Z","v":6349,"vw":17.830852},{"c":17.83,"h":17.835,"l":17.82,"n":134,"o":17.825,"t":"2026-10-19T15:10:00Z","v":9176,"vw":17.828173},{"c":17.8,"h":17.835,"l":17.795,"n":201,"o":17.83,"t":"2026-10-19T15:15:00Z","v":18812,"vw":17.807521},{"c":17.775,"h":17.805,"l":17.77,"n":138,"o":17.805,"t":"2026-10-19T15:20:00Z","v":8470,"vw":17.786679},{"c":17.74,"h":17.775,"l":17.73,"n":171,"o":17.77,"t":"2026-10-19T15:25:00Z","v":11130,"vw":17.757294},{"c":17.73,"h":17.7399,"l":17.715,"n":141,"o":17.735,"t":"2026-10-19T15:30:00Z","v":9528,"vw":17.727294},{"c":17.745,"h":17.755,"l":17.725,"n":101,"o":17.725,"t":"2026-10-19T15:35:00Z","v":6389,"vw":17.742245},{"c":17.71,"h":17.745,"l":17.71,"n":130,"o":17.745,"t":"2026-10-19T15:40:00Z","v":6532,"vw":17.726214},{"c":17.75,"h":17.7599,"l":17.71,"n":248,"o":17.71,"t":"2026-10-19T15:45:00Z","v":21470,"vw":17.745041},{"c":17.755,"h":17.7551,"l":17.74,"n":151,"o":17.75,"t":"2026-10-19T15:50:00Z","v":13250,"vw":17.747137},{"c":17.77,"h":17.77,"l":17.755,"n":121,"o":17.755,"t":"2026-10-19T15:55:00Z","v":10978,"vw":17.759297},{"c":17.74,"h":17.765,"l":17.725,"n":168,"o":17.765,"t":"2026-10-19T16:00:00Z","v":19475,"vw":17.743122},{"c":17.74,"h":17.745,"l":17.72,"n":138,"o":17.745,"t":"2026-10-19T16:05:00Z","v":10669,"vw":17.729341},{"c":17.75,"h":17.755,"l":17.74,"n":95,"o":17.75,"t":"2026-10-19T16:10:00Z","v":9830,"vw":17.746944},{"c":17.7605,"h":17.77,"l":17.75,"n":102,"o":17.75,"t":"2026-10-19T16:15:00Z","v":7957,"vw":17.754453},{"c":17.7501,"h":17.765,"l":17.75,"n":90,"o":17.765,"t":"2026-10-19T16:20:00Z","v":4545,"vw":17.756667},{"c":17.76,"h":17.765,"l":17.745,"n":148,"o":17.755,"t":"2026-10-19T16:25:00Z","v":11160,"vw":17.752905},{"c":17.755,"h":17.765,"l":17.7412,"n":94,"o":17.765,"t":"2026-10-19T16:30:00Z","v":8335,"vw":17.750176},{"c":17.735,"h":17.75,"l":17.735,"n":97,"o":17.75,"t":"2026-10-19T16:35:00Z","v":9866,"vw":17.744808},{"c":17.74,"h":17.745,"l":17.735,"n":109,"o":17.735,"t":"2026-10-19T16:40:00Z","v":18434,"vw":17.743116},{"c":17.725,"h":17.745,"l":17.72,"n":138,"o":17.745,"t":"2026-10-19T16:45:00Z","v":14382,"vw":17.733427},{"c":17.735,"h":17.74,"l":17.725,"n":102,"o":17.725,"t":"2026-10-19T16:50:00Z","v":11825,"vw":17.733742},{"c":17.735,"h":17.74,"l":17.725,"n":148,"o":17.73,"t":"2026-10-19T16:55:00Z","v":8801,"vw":17.733087},{"c":17.7158,"h":17.745,"l":17.71,"n":116,"o":17.735,"t":"2026-10-19T17:00:00Z","v":10442,"vw":17.732093},{"c":17.71,"h":17.715,"l":17.7,"n":316,"o":17.715,"t":"2026-10-19T17:05:00Z","v":70900,"vw":17.705698},{"c":17.689,"h":17.71,"l":17.68,"n":149,"o":17.71,"t":"2026-10-19T17:10:00Z","v":17041,"vw":17.696053},{"c":17.68,"h":17.695,"l":17.68,"n":118,"o":17.685,"t":"2026-10-19T17:15:00Z","v":8070,"vw":17.689157},{"c":17.68,"h":17.685,"l":17.6739,"n":112,"o":17.68,"t":"2026-10-19T17:20:00Z","v":6391,"vw":17.680652},{"c":17.69,"h":17.7,"l":17.68,"n":146,"o":17.68,"t":"2026-10-19T17:25:00Z","v":21210,"vw":17.694519},{"c":17.675,"h":17.69,"l":17.665,"n":141,"o":17.69,"t":"2026-10-19T17:30:00Z","v":14680,"vw":17.675315},{"c":17.665,"h":17.675,"l":17.66,"n":113,"o":17.675,"t":"2026-10-19T17:35:00Z","v":7195,"vw":17.664755},{"c":17.67,"h":17.68,"l":17.665,"n":112,"o":17.665,"t":"2026-10-19T17:40:00Z","v":8231,"vw":17.67207},{"c":17.665,"h":17.675,"l":17.665,"n":114,"o":17.675,"t":"2026-10-19T17:45:00Z","v":5072,"vw":17.669712},{"c":17.675,"h":17.68,"l":17.67,"n":135,"o":17.67,"t":"2026-10-19T17:50:00Z","v":10230,"vw":17.67657},{"c":17.67,"h":17.685,"l":17.67,"n":132,"o":17.68,"t":"2026-10-19T17:55:00Z","v":8363,"vw":17.679469},{"c":17.66,"h":17.675,"l":17.655,"n":123,"o":17.67,"t":"2026-10-19T18:00:00Z","v":7013,"vw":17.66462},{"c":17.665,"h":17.67,"l":17.65,"n":173,"o":17.665,"t":"2026-10-19T18:05:00Z","v":23812,"vw":17.662425},{"c":17.65,"h":17.66,"l":17.645,"n":183,"o":17.66,"t":"2026-10-19T18:10:00Z","v":67267,"vw":17.651087},{"c":17.665,"h":17.665,"l":17.65,"n":89,"o":17.65,"t":"2026-10-19T18:15:00Z","v":4787,"vw":17.65775},{"c":17.66,"h":17.665,"l":17.66,"n":83,"o":17.66,"t":"2026-10-19T18:20:00Z","v":7558,"vw":17.662735},{"c":17.685,"h":17.685,"l":17.66,"n":130,"o":17.66,"t":"2026-10-19T18:25:00Z","v":11466,"vw":17.66927},{"c":17.675,"h":17.681,"l":17.67,"n":134,"o":17.68,"t":"2026-10-19T18:30:00Z","v":10099,"vw":17.673945},{"c":17.67,"h":17.685,"l":17.67,"n":110,"o":17.68,"t":"2026-10-19T18:35:00Z","v":5637,"vw":17.679612},{"c":17.62,"h":17.6761,"l":17.62,"n":213,"o":17.67,"t":"2026-10-19T18:40:00Z","v":24568,"vw":17.649653},{"c":17.635,"h":17.64,"l":17.61,"n":203,"o":17.62,"t":"2026-10-19T18:45:00Z","v":16529,"vw":17.620895},{"c":17.62,"h":17.63,"l":17.615,"n":188,"o":17.63,"t":"2026-10-19T18:50:00Z","v":17523,"vw":17.620981},{"c":17.625,"h":17.63,"l":17.62,"n":101,"o":17.625,"t":"2026-10-19T18:55:00Z","v":5566,"vw":17.627113},{"c":17.62,"h":17.63,"l":17.6,"n":349,"o":17.63,"t":"2026-10-19T19:00:00Z","v":119175,"vw":17.606069},{"c":17.68,"h":17.685,"l":17.615,"n":345,"o":17.615,"t":"2026-10-19T19:05:00Z","v":33144,"vw":17.652087},{"c":17.705,"h":17.705,"l":17.67,"n":171,"o":17.675,"t":"2026-10-19T19:10:00Z","v":17758,"vw":17.685342},{"c":17.7253,"h":17.73,"l":17.695,"n":219,"o":17.705,"t":"2026-10-19T19:15:00Z","v":18764,"vw":17.708098},{"c":17.72,"h":17.725,"l":17.715,"n":135,"o":17.72,"t":"2026-10-19T19:20:00Z","v":8810,"vw":17.720328},{"c":17.68,"h":17.725,"l":17.68,"n":299,"o":17.72,"t":"2026-10-19T19:25:00Z","v":31171,"vw":17.701777},{"c":17.675,"h":17.685,"l":17.66,"n":268,"o":17.68,"t":"2026-10-19T19:30:00Z","v":26363,"vw":17.671687},{"c":17.695,"h":17.695,"l":17.665,"n":196,"o":17.675,"t":"2026-10-19T19:35:00Z","v":13216,"vw":17.679154},{"c":17.685,"h":17.695,"l":17.67,"n":320,"o":17.69,"t":"2026-10-19T19:40:00Z","v":23508,"vw":17.680224},{"c":17.695,"h":17.715,"l":17.67,"n":444,"o":17.68,"t":"2026-10-19T19:45:00Z","v":42587,"vw":17.695113},{"c":17.705,"h":17.72,"l":17.6925,"n":377,"o":17.695,"t":"2026-10-19T19:50:00Z","v":37286,"vw":17.706101},{"c":17.66,"h":17.715,"l":17.65,"n":2012,"o":17.705,"t":"2026-10-19T19:55:00Z","v":287099,"vw":17.670703},{"c":17.66,"h":17.66,"l":17.66,"n":41,"o":17.66,"t":"2026-10-19T20:00:00Z","v":595122,"vw":17.66},{"c":17.6173,"h":17.6173,"l":17.6173,"n":1,"o":17.6173,"t":"2026-10-20T11:35:00Z","v":271,"vw":17.6173},{"c":17.7609,"h":17.7609,"l":17.7609,"n":1,"o":17.7609,"t":"2026-10-20T13:20:00Z","v":100,"vw":17.7609},{"c":17.8,"h":17.88,"l":17.72,"n":61,"o":17.88,"t":"2026-10-20T13:30:00Z","v":8630,"vw":17.736939},{"c":17.825,"h":17.89,"l":17.8,"n":73,"o":17.8,"t":"2026-10-20T13:35:00Z","v":6275,"vw":17.842137},{"c":17.91,"h":17.92,"l":17.84,"n":191,"o":17.84,"t":"2026-10-20T13:40:00Z","v":12504,"vw":17.889985},{"c":17.975,"h":17.986,"l":17.91,"n":179,"o":17.92,"t":"2026-10-20T13:45:00Z","v":16002,"vw":17.947063},{"c":17.93,"h":18.005,"l":17.925,"n":185,"o":17.975,"t":"2026-10-20T13:50:00Z","v":10425,"vw":17.980588},{"c":17.85,"h":17.93,"l":17.835,"n":130,"o":17.93,"t":"2026-10-20T13:55:00Z","v":6648,"vw":17.869131},{"c":17.78,"h":17.83,"l":17.76,"n":302,"o":17.83,"t":"2026-10-20T14:00:00Z","v":27704,"vw":17.799152},{"c":17.765,"h":17.79,"l":17.745,"n":290,"o":17.775,"t":"2026-10-20T14:05:00Z","v":38221,"vw":17.764058},{"c":17.785,"h":17.785,"l":17.755,"n":234,"o":17.765,"t":"2026-10-20T14:10:00Z","v":17327,"vw":17.763878},{"c":17.795,"h":17.805,"l":17.765,"n":219,"o":17.79,"t":"2026-10-20T14:15:00Z","v":15132,"vw":17.789738},{"c":17.835,"h":17.835,"l":17.795,"n":184,"o":17.795,"t":"2026-10-20T14:20:00Z","v":10521,"vw":17.815632},{"c":17.81,"h":17.835,"l":17.81,"n":183,"o":17.835,"t":"2026-10-20T14:25:00Z","v":11054,"vw":17.821479},{"c":17.815,"h":17.83,"l":17.795,"n":287,"o":17.795,"t":"2026-10-20T14:30:00Z","v":21096,"vw":17.820503},{"c":17.795,"h":17.825,"l":17.795,"n":261,"o":17.815,"t":"2026-10-20T14:35:00Z","v":19296,"vw":17.811082},{"c":17.77,"h":17.8,"l":17.77,"n":237,"o":17.795,"t":"2026-10-20T14:40:00Z","v":12126,"vw":17.78497},{"c":17.735,"h":17.765,"l":17.72,"n":258,"o":17.765,"t":"2026-10-20T14:45:00Z","v":20786,"vw":17.749303},{"c":17.785,"h":17.805,"l":17.735,"n":316,"o":17.735,"t":"2026-10-20T14:50:00Z","v":44670,"vw":17.76374},{"c":17.785,"h":17.8,"l":17.775,"n":287,"o":17.79,"t":"2026-10-20T14:55:00Z","v":24913,"vw":17.792783},{"c":17.71,"h":17.78,"l":17.7001,"n":275,"o":17.78,"t":"2026-10-20T15:00:00Z","v":36813,"vw":17.749971},{"c":17.69,"h":17.712,"l":17.69,"n":214,"o":17.712,"t":"2026-10-20T15:05:00Z","v":17920,"vw":17.704641},{"c":17.7,"h":17.7,"l":17.675,"n":281,"o":17.685,"t":"2026-10-20T15:10:00Z","v":22722,"vw":17.686989},{"c":17.7201,"h":17.73,"l":17.705,"n":173,"o":17.705,"t":"2026-10-20T15:15:00Z","v":9799,"vw":17.719584},{"c":17.71,"h":17.725,"l":17.7001,"n":137,"o":17.72,"t":"2026-10-20T15:20:00Z","v":10358,"vw":17.712808},{"c":17.695,"h":17.715,"l":17.69,"n":125,"o":17.71,"t":"2026-10-20T15:25:00Z","v":9416,"vw":17.703304},{"c":17.72,"h":17.72,"l":17.675,"n":323,"o":17.695,"t":"2026-10-20T15:30:00Z","v":47851,"vw":17.69526},{"c":17.7401,"h":17.7401,"l":17.705,"n":136,"o":17.71,"t":"2026-10-20T15:35:00Z","v":7822,"vw":17.723668},{"c":17.735,"h":17.745,"l":17.715,"n":189,"o":17.745,"t":"2026-10-20T15:40:00Z","v":10659,"vw":17.72891},{"c":17.715,"h":17.73,"l":17.71,"n":112,"o":17.73,"t":"2026-10-20T15:45:00Z","v":7141,"vw":17.719073},{"c":17.705,"h":17.72,"l":17.705,"n":205,"o":17.715,"t":"2026-10-20T15:50:00Z","v":11082,"vw":17.707202},{"c":17.705,"h":17.71,"l":17.695,"n":243,"o":17.705,"t":"2026-10-20T15:55:00Z","v":16182,"vw":17.703876},{"c":17.6802,"h":17.705,"l":17.675,"n":477,"o":17.705,"t":"2026-10-20T16:00:00Z","v":58688,"vw":17.6806},{"c":17.665,"h":17.7,"l":17.66,"n":451,"o":17.68,"t":"2026-10-20T16:05:00Z","v":50354,"vw":17.678627},{"c":17.6701,"h":17.675,"l":17.665,"n":176,"o":17.67,"t":"2026-10-20T16:10:00Z","v":13531,"vw":17.67257},{"c":17.675,"h":17.68,"l":17.67,"n":187,"o":17.67,"t":"2026-10-20T16:15:00Z","v":19321,"vw":17.673079},{"c":17.685,"h":17.685,"l":17.665,"n":215,"o":17.675,"t":"2026-10-20T16:20:00Z","v":15395,"vw":17.673012},{"c":17.685,"h":17.685,"l":17.675,"n":145,"o":17.68,"t":"2026-10-20T16:25:00Z","v":7854,"vw":17.680673},{"c":17.675,"h":17.685,"l":17.67,"n":180,"o":17.685,"t":"2026-10-20T16:30:00Z","v":11498,"vw":17.679039},{"c":17.665,"h":17.685,"l":17.665,"n":223,"o":17.675,"t":"2026-10-20T16:35:00Z","v":18513,"vw":17.673158},{"c":17.665,"h":17.68,"l":17.66,"n":251,"o":17.665,"t":"2026-10-20T16:40:00Z","v":20225,"vw":17.670306},{"c":17.665,"h":17.6699,"l":17.65,"n":204,"o":17.665,"t":"2026-10-20T16:45:00Z","v":16469,"vw":17.660474},{"c":17.65,"h":17.66,"l":17.645,"n":208,"o":17.66,"t":"2026-10-20T16:50:00Z","v":16020,"vw":17.653916},{"c":17.655,"h":17.675,"l":17.65,"n":264,"o":17.655,"t":"2026-10-20T16:55:00Z","v":16690,"vw":17.663337},{"c":17.655,"h":17.66,"l":17.65,"n":240,"o":17.655,"t":"2026-10-20T17:00:00Z","v":30209,"vw":17.653257},{"c":17.64,"h":17.655,"l":17.63,"n":350,"o":17.65,"t":"2026-10-20T17:05:00Z","v":35774,"vw":17.642903},{"c":17.635,"h":17.65,"l":17.63,"n":143,"o":17.635,"t":"2026-10-20T17:10:00Z","v":13141,"vw":17.640592},{"c":17.62,"h":17.635,"l":17.62,"n":259,"o":17.635,"t":"2026-10-20T17:15:00Z","v":20726,"vw":17.629923},{"c":17.63,"h":17.64,"l":17.62,"n":262,"o":17.625,"t":"2026-10-20T17:20:00Z","v":20814,"vw":17.629515},{"c":17.625,"h":17.63,"l":17.62,"n":138,"o":17.63,"t":"2026-10-20T17:25:00Z","v":5961,"vw":17.627606},{"c":17.615,"h":17.635,"l":17.605,"n":298,"o":17.625,"t":"2026-10-20T17:30:00Z","v":24951,"vw":17.617749},{"c":17.605,"h":17.6199,"l":17.6,"n":235,"o":17.615,"t":"2026-10-20T17:35:00Z","v":21077,"vw":17.607948},{"c":17.615,"h":17.615,"l":17.605,"n":134,"o":17.605,"t":"2026-10-20T17:40:00Z","v":8912,"vw":17.611081},{"c":17.63,"h":17.635,"l":17.615,"n":230,"o":17.615,"t":"2026-10-20T17:45:00Z","v":22607,"vw":17.626424},{"c":17.6401,"h":17.65,"l":17.6333,"n":186,"o":17.635,"t":"2026-10-20T17:50:00Z","v":20852,"vw":17.639056},{"c":17.65,"h":17.655,"l":17.64,"n":283,"o":17.64,"t":"2026-10-20T17:55:00Z","v":20015,"vw":17.649144},{"c":17.6539,"h":17.665,"l":17.645,"n":220,"o":17.655,"t":"2026-10-20T18:00:00Z","v":26248,"vw":17.656324},{"c":17.665,"h":17.67,"l":17.655,"n":114,"o":17.655,"t":"2026-10-20T18:05:00Z","v":10113,"vw":17.659378},{"c":17.675,"h":17.675,"l":17.665,"n":224,"o":17.665,"t":"2026-10-20T18:10:00Z","v":13375,"vw":17.669693},{"c":17.685,"h":17.685,"l":17.67,"n":170,"o":17.675,"t":"2026-10-20T18:15:00Z","v":22701,"vw":17.675896},{"c":17.685,"h":17.685,"l":17.685,"n":53,"o":17.685,"t":"2026-10-20T18:20:00Z","v":2449,"vw":17.685},{"c":17.68,"h":17.685,"l":17.675,"n":236,"o":17.68,"t":"2026-10-20T18:25:00Z","v":13554,"vw":17.679626},{"c":17.67,"h":17.68,"l":17.67,"n":140,"o":17.68,"t":"2026-10-20T18:30:00Z","v":8496,"vw":17.676211},{"c":17.68,"h":17.685,"l":17.67,"n":201,"o":17.675,"t":"2026-10-20T18:35:00Z","v":14375,"vw":17.678436},{"c":17.685,"h":17.685,"l":17.675,"n":135,"o":17.68,"t":"2026-10-20T18:40:00Z","v":9327,"vw":17.67777},{"c":17.675,"h":17.685,"l":17.675,"n":159,"o":17.685,"t":"2026-10-20T18:45:00Z","v":10000,"vw":17.67947},{"c":17.675,"h":17.69,"l":17.675,"n":216,"o":17.675,"t":"2026-10-20T18:50:00Z","v":14803,"vw":17.679891},{"c":17.675,"h":17.68,"l":17.67,"n":180,"o":17.675,"t":"2026-10-20T18:55:00Z","v":8921,"vw":17.674705},{"c":17.675,"h":17.68,"l":17.67,"n":195,"o":17.675,"t":"2026-10-20T19:00:00Z","v":13141,"vw":17.674069},{"c":17.68,"h":17.68,"l":17.67,"n":206,"o":17.675,"t":"2026-10-20T19:05:00Z","v":9392,"vw":17.673216},{"c":17.695,"h":17.695,"l":17.665,"n":338,"o":17.67,"t":"2026-10-20T19:10:00Z","v":22605,"vw":17.676996},{"c":17.705,"h":17.705,"l":17.69,"n":124,"o":17.695,"t":"2026-10-20T19:15:00Z","v":6955,"vw":17.698484},{"c":17.68,"h":17.7,"l":17.68,"n":232,"o":17.7,"t":"2026-10-20T19:20:00Z","v":14248,"vw":17.689914},{"c":17.68,"h":17.69,"l":17.67,"n":318,"o":17.685,"t":"2026-10-20T19:25:00Z","v":22559,"vw":17.67704},{"c":17.695,"h":17.71,"l":17.68,"n":322,"o":17.68,"t":"2026-10-20T19:30:00Z","v":23668,"vw":17.695276},{"c":17.71,"h":17.715,"l":17.69,"n":384,"o":17.69,"t":"2026-10-20T19:35:00Z","v":31698,"vw":17.702086},{"c":17.695,"h":17.72,"l":17.69,"n":341,"o":17.715,"t":"2026-10-20T19:40:00Z","v":32621,"vw":17.707328},{"c":17.695,"h":17.705,"l":17.69,"n":261,"o":17.695,"t":"2026-10-20T19:45:00Z","v":21039,"vw":17.699154},{"c":17.675,"h":17.695,"l":17.665,"n":724,"o":17.695,"t":"2026-10-20T19:50:00Z","v":86044,"vw":17.67844},{"c":17.76,"h":17.78,"l":17.675,"n":1620,"o":17.675,"t":"2026-10-20T19:55:00Z","v":186288,"vw":17.745024},{"c":17.76,"h":17.76,"l":17.76,"n":50,"o":17.76,"t":"2026-10-20T20:00:00Z","v":546335,"vw":17.76},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T08:35:00Z","v":194,"vw":17.7},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-21T09:45:00Z","v":250,"vw":17.79},{"c":17.66,"h":17.85,"l":17.66,"n":121,"o":17.85,"t":"2026-10-21T13:30:00Z","v":15817,"vw":17.773834},{"c":17.61,"h":17.65,"l":17.61,"n":122,"o":17.64,"t":"2026-10-21T13:35:00Z","v":9031,"vw":17.630395},{"c":17.59,"h":17.6,"l":17.555,"n":187,"o":17.6,"t":"2026-10-21T13:40:00Z","v":11787,"vw":17.582762},{"c":17.59,"h":17.595,"l":17.57,"n":211,"o":17.59,"t":"2026-10-21T13:45:00Z","v":12044,"vw":17.582903},{"c":17.605,"h":17.62,"l":17.605,"n":117,"o":17.605,"t":"2026-10-21T13:50:00Z","v":5825,"vw":17.610475},{"c":17.555,"h":17.605,"l":17.555,"n":311,"o":17.6,"t":"2026-10-21T13:55:00Z","v":19053,"vw":17.579469},{"c":17.54,"h":17.555,"l":17.515,"n":314,"o":17.555,"t":"2026-10-21T14:00:00Z","v":30218,"vw":17.536823},{"c":17.565,"h":17.565,"l":17.525,"n":256,"o":17.53,"t":"2026-10-21T14:05:00Z","v":23039,"vw":17.542199},{"c":17.58,"h":17.6,"l":17.565,"n":225,"o":17.565,"t":"2026-10-21T14:10:00Z","v":12435,"vw":17.579648},{"c":17.535,"h":17.575,"l":17.53,"n":241,"o":17.575,"t":"2026-10-21T14:15:00Z","v":18637,"vw":17.552089},{"c":17.535,"h":17.545,"l":17.535,"n":124,"o":17.54,"t":"2026-10-21T14:20:00Z","v":5746,"vw":17.539334},{"c":17.535,"h":17.54,"l":17.525,"n":168,"o":17.53,"t":"2026-10-21T14:25:00Z","v":8745,"vw":17.530203},{"c":17.525,"h":17.54,"l":17.51,"n":215,"o":17.53,"t":"2026-10-21T14:30:00Z","v":18696,"vw":17.522699},{"c":17.545,"h":17.565,"l":17.52,"n":279,"o":17.52,"t":"2026-10-21T14:35:00Z","v":26811,"vw":17.53941},{"c":17.525,"h":17.545,"l":17.52,"n":128,"o":17.545,"t":"2026-10-21T14:40:00Z","v":6922,"vw":17.53159},{"c":17.535,"h":17.54,"l":17.525,"n":225,"o":17.525,"t":"2026-10-21T14:45:00Z","v":14976,"vw":17.532783},{"c":17.475,"h":17.535,"l":17.475,"n":244,"o":17.535,"t":"2026-10-21T14:50:00Z","v":14038,"vw":17.498711},{"c":17.475,"h":17.495,"l":17.475,"n":215,"o":17.475,"t":"2026-10-21T14:55:00Z","v":40064,"vw":17.48195},{"c":17.485,"h":17.49,"l":17.465,"n":219,"o":17.47,"t":"2026-10-21T15:00:00Z","v":17550,"vw":17.475025},{"c":17.485,"h":17.485,"l":17.47,"n":107,"o":17.485,"t":"2026-10-21T15:05:00Z","v":7655,"vw":17.480681},{"c":17.475,"h":17.49,"l":17.475,"n":199,"o":17.48,"t":"2026-10-21T15:10:00Z","v":9416,"vw":17.481577},{"c":17.435,"h":17.47,"l":17.43,"n":248,"o":17.47,"t":"2026-10-21T15:15:00Z","v":18923,"vw":17.44973},{"c":17.445,"h":17.445,"l":17.435,"n":176,"o":17.435,"t":"2026-10-21T15:20:00Z","v":13242,"vw":17.442046},{"c":17.395,"h":17.445,"l":17.39,"n":359,"o":17.44,"t":"2026-10-21T15:25:00Z","v":31589,"vw":17.420365},{"c":17.365,"h":17.39,"l":17.365,"n":555,"o":17.39,"t":"2026-10-21T15:30:00Z","v":61672,"vw":17.373887},{"c":17.37,"h":17.37,"l":17.35,"n":319,"o":17.36,"t":"2026-10-21T15:35:00Z","v":28061,"vw":17.359578},{"c":17.3799,"h":17.38,"l":17.365,"n":358,"o":17.375,"t":"2026-10-21T15:40:00Z","v":36302,"vw":17.374352},{"c":17.375,"h":17.39,"l":17.375,"n":263,"o":17.3788,"t":"2026-10-21T15:45:00Z","v":15610,"vw":17.38381},{"c":17.395,"h":17.405,"l":17.37,"n":247,"o":17.375,"t":"2026-10-21T15:50:00Z","v":16525,"vw":17.392163},{"c":17.395,"h":17.4,"l":17.39,"n":229,"o":17.395,"t":"2026-10-21T15:55:00Z","v":19666,"vw":17.396643},{"c":17.435,"h":17.435,"l":17.395,"n":339,"o":17.395,"t":"2026-10-21T16:00:00Z","v":32143,"vw":17.417506},{"c":17.4,"h":17.43,"l":17.395,"n":212,"o":17.43,"t":"2026-10-21T16:05:00Z","v":17578,"vw":17.408711},{"c":17.42,"h":17.42,"l":17.395,"n":149,"o":17.405,"t":"2026-10-21T16:10:00Z","v":10817,"vw":17.404502},{"c":17.435,"h":17.435,"l":17.425,"n":120,"o":17.43,"t":"2026-10-21T16:15:00Z","v":8227,"vw":17.430176},{"c":17.45,"h":17.45,"l":17.43,"n":166,"o":17.435,"t":"2026-10-21T16:20:00Z","v":11057,"vw":17.439814},{"c":17.4452,"h":17.4452,"l":17.44,"n":86,"o":17.445,"t":"2026-10-21T16:25:00Z","v":3807,"vw":17.443178},{"c":17.4001,"h":17.445,"l":17.4,"n":347,"o":17.445,"t":"2026-10-21T16:30:00Z","v":34759,"vw":17.43025},{"c":17.41,"h":17.415,"l":17.39,"n":258,"o":17.405,"t":"2026-10-21T16:35:00Z","v":33657,"vw":17.40332},{"c":17.405,"h":17.41,"l":17.395,"n":170,"o":17.41,"t":"2026-10-21T16:40:00Z","v":12304,"vw":17.403471},{"c":17.425,"h":17.425,"l":17.4,"n":187,"o":17.405,"t":"2026-10-21T16:45:00Z","v":15363,"vw":17.412592},{"c":17.42,"h":17.4299,"l":17.42,"n":109,"o":17.425,"t":"2026-10-21T16:50:00Z","v":4592,"vw":17.425304},{"c":17.4488,"h":17.4488,"l":17.425,"n":184,"o":17.425,"t":"2026-10-21T16:55:00Z","v":14368,"vw":17.431246},{"c":17.425,"h":17.445,"l":17.42,"n":187,"o":17.445,"t":"2026-10-21T17:00:00Z","v":16145,"vw":17.433324},{"c":17.405,"h":17.429,"l":17.405,"n":205,"o":17.429,"t":"2026-10-21T17:05:00Z","v":13314,"vw":17.412086},{"c":17.395,"h":17.405,"l":17.395,"n":201,"o":17.405,"t":"2026-10-21T17:10:00Z","v":10958,"vw":17.398921},{"c":17.395,"h":17.395,"l":17.395,"n":131,"o":17.395,"t":"2026-10-21T17:15:00Z","v":5383,"vw":17.395},{"c":17.42,"h":17.42,"l":17.39,"n":224,"o":17.39,"t":"2026-10-21T17:20:00Z","v":17347,"vw":17.405843},{"c":17.405,"h":17.43,"l":17.405,"n":181,"o":17.42,"t":"2026-10-21T17:25:00Z","v":13905,"vw":17.416471},{"c":17.365,"h":17.4009,"l":17.365,"n":295,"o":17.4009,"t":"2026-10-21T17:30:00Z","v":18592,"vw":17.381969},{"c":17.375,"h":17.375,"l":17.365,"n":152,"o":17.365,"t":"2026-10-21T17:35:00Z","v":12090,"vw":17.371899},{"c":17.375,"h":17.385,"l":17.375,"n":184,"o":17.38,"t":"2026-10-21T17:40:00Z","v":8203,"vw":17.376944},{"c":17.385,"h":17.385,"l":17.365,"n":220,"o":17.375,"t":"2026-10-21T17:45:00Z","v":15952,"vw":17.370162},{"c":17.38,"h":17.385,"l":17.375,"n":118,"o":17.385,"t":"2026-10-21T17:50:00Z","v":6248,"vw":17.379302},{"c":17.38,"h":17.3851,"l":17.38,"n":123,"o":17.385,"t":"2026-10-21T17:55:00Z","v":5829,"vw":17.382985},{"c":17.385,"h":17.39,"l":17.375,"n":230,"o":17.385,"t":"2026-10-21T18:00:00Z","v":13438,"vw":17.384606},{"c":17.375,"h":17.38,"l":17.365,"n":179,"o":17.38,"t":"2026-10-21T18:05:00Z","v":11095,"vw":17.370616},{"c":17.385,"h":17.39,"l":17.375,"n":256,"o":17.375,"t":"2026-10-21T18:10:00Z","v":16800,"vw":17.382669},{"c":17.365,"h":17.385,"l":17.365,"n":164,"o":17.385,"t":"2026-10-21T18:15:00Z","v":13841,"vw":17.370971},{"c":17.395,"h":17.395,"l":17.36,"n":233,"o":17.36,"t":"2026-10-21T18:20:00Z","v":19068,"vw":17.378541},{"c":17.4,"h":17.4,"l":17.39,"n":190,"o":17.395,"t":"2026-10-21T18:25:00Z","v":9124,"vw":17.393984},{"c":17.39,"h":17.4,"l":17.39,"n":165,"o":17.395,"t":"2026-10-21T18:30:00Z","v":4270,"vw":17.395235},{"c":17.4,"h":17.405,"l":17.395,"n":163,"o":17.395,"t":"2026-10-21T18:35:00Z","v":6097,"vw":17.399718},{"c":17.3901,"h":17.41,"l":17.3901,"n":236,"o":17.405,"t":"2026-10-21T18:40:00Z","v":21579,"vw":17.402087},{"c":17.355,"h":17.395,"l":17.355,"n":387,"o":17.39,"t":"2026-10-21T18:45:00Z","v":31070,"vw":17.37383},{"c":17.34,"h":17.37,"l":17.335,"n":241,"o":17.355,"t":"2026-10-21T18:50:00Z","v":17490,"vw":17.349688},{"c":17.28,"h":17.335,"l":17.27,"n":412,"o":17.335,"t":"2026-10-21T18:55:00Z","v":89494,"vw":17.307572},{"c":17.28,"h":17.285,"l":17.255,"n":438,"o":17.28,"t":"2026-10-21T19:00:00Z","v":40606,"vw":17.271033},{"c":17.239,"h":17.275,"l":17.239,"n":286,"o":17.275,"t":"2026-10-21T19:05:00Z","v":20661,"vw":17.263103},{"c":17.245,"h":17.245,"l":17.225,"n":245,"o":17.235,"t":"2026-10-21T19:10:00Z","v":19353,"vw":17.234569},{"c":17.27,"h":17.27,"l":17.245,"n":243,"o":17.245,"t":"2026-10-21T19:15:00Z","v":15552,"vw":17.256215},{"c":17.26,"h":17.285,"l":17.245,"n":476,"o":17.27,"t":"2026-10-21T19:20:00Z","v":59612,"vw":17.264186},{"c":17.23,"h":17.275,"l":17.225,"n":376,"o":17.2601,"t":"2026-10-21T19:25:00Z","v":29575,"vw":17.249168},{"c":17.18,"h":17.24,"l":17.18,"n":413,"o":17.235,"t":"2026-10-21T19:30:00Z","v":30548,"vw":17.212938},{"c":17.205,"h":17.21,"l":17.18,"n":601,"o":17.185,"t":"2026-10-21T19:35:00Z","v":58663,"vw":17.19502},{"c":17.175,"h":17.205,"l":17.17,"n":393,"o":17.205,"t":"2026-10-21T19:40:00Z","v":26632,"vw":17.18813},{"c":17.175,"h":17.175,"l":17.14,"n":587,"o":17.17,"t":"2026-10-21T19:45:00Z","v":62903,"vw":17.159613},{"c":17.155,"h":17.18,"l":17.15,"n":515,"o":17.17,"t":"2026-10-21T19:50:00Z","v":47996,"vw":17.161226},{"c":17.23,"h":17.23,"l":17.13,"n":2683,"o":17.155,"t":"2026-10-21T19:55:00Z","v":421915,"vw":17.186999},{"c":17.22,"h":17.23,"l":17.22,"n":39,"o":17.23,"t":"2026-10-21T20:00:00Z","v":730755,"vw":17.229995},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-21T23:35:00Z","v":110,"vw":17.23},{"c":17.22,"h":17.22,"l":17.15,"n":82,"o":17.16,"t":"2026-10-22T13:30:00Z","v":29584,"vw":17.16874},{"c":17.2675,"h":17.28,"l":17.205,"n":569,"o":17.22,"t":"2026-10-22T13:35:00Z","v":63682,"vw":17.249517},{"c":17.33,"h":17.36,"l":17.2775,"n":406,"o":17.2775,"t":"2026-10-22T13:40:00Z","v":40603,"vw":17.321084},{"c":17.395,"h":17.42,"l":17.33,"n":204,"o":17.33,"t":"2026-10-22T13:45:00Z","v":24788,"vw":17.375801},{"c":17.45,"h":17.45,"l":17.3932,"n":192,"o":17.395,"t":"2026-10-22T13:50:00Z","v":22078,"vw":17.409992},{"c":17.49,"h":17.49,"l":17.43,"n":98,"o":17.43,"t":"2026-10-22T13:55:00Z","v":8801,"vw":17.469456},{"c":17.465,"h":17.5,"l":17.465,"n":168,"o":17.5,"t":"2026-10-22T14:00:00Z","v":12606,"vw":17.486795},{"c":17.54,"h":17.54,"l":17.455,"n":203,"o":17.465,"t":"2026-10-22T14:05:00Z","v":14379,"vw":17.505734},{"c":17.56,"h":17.56,"l":17.53,"n":152,"o":17.54,"t":"2026-10-22T14:10:00Z","v":13016,"vw":17.543023},{"c":17.58,"h":17.6,"l":17.565,"n":174,"o":17.565,"t":"2026-10-22T14:15:00Z","v":11460,"vw":17.581072},{"c":17.635,"h":17.64,"l":17.59,"n":158,"o":17.59,"t":"2026-10-22T14:20:00Z","v":9071,"vw":17.614691},{"c":17.67,"h":17.68,"l":17.635,"n":213,"o":17.64,"t":"2026-10-22T14:25:00Z","v":15045,"vw":17.660935},{"c":17.61,"h":17.69,"l":17.61,"n":185,"o":17.68,"t":"2026-10-22T14:30:00Z","v":10000,"vw":17.641683},{"c":17.665,"h":17.665,"l":17.605,"n":332,"o":17.61,"t":"2026-10-22T14:35:00Z","v":21800,"vw":17.636911},{"c":17.64,"h":17.68,"l":17.635,"n":259,"o":17.665,"t":"2026-10-22T14:40:00Z","v":19288,"vw":17.661994},{"c":17.66,"h":17.675,"l":17.64,"n":232,"o":17.64,"t":"2026-10-22T14:45:00Z","v":20799,"vw":17.65921},{"c":17.645,"h":17.68,"l":17.645,"n":203,"o":17.665,"t":"2026-10-22T14:50:00Z","v":13700,"vw":17.659409},{"c":17.655,"h":17.665,"l":17.635,"n":253,"o":17.65,"t":"2026-10-22T14:55:00Z","v":16713,"vw":17.648421},{"c":17.665,"h":17.665,"l":17.635,"n":166,"o":17.655,"t":"2026-10-22T15:00:00Z","v":9424,"vw":17.646607},{"c":17.7,"h":17.7,"l":17.664,"n":164,"o":17.665,"t":"2026-10-22T15:05:00Z","v":12550,"vw":17.681176},{"c":17.735,"h":17.735,"l":17.7,"n":251,"o":17.705,"t":"2026-10-22T15:10:00Z","v":16946,"vw":17.717916},{"c":17.705,"h":17.73,"l":17.705,"n":303,"o":17.73,"t":"2026-10-22T15:15:00Z","v":27183,"vw":17.717895},{"c":17.64,"h":17.7,"l":17.64,"n":268,"o":17.7,"t":"2026-10-22T15:20:00Z","v":19678,"vw":17.662133},{"c":17.58,"h":17.64,"l":17.575,"n":183,"o":17.64,"t":"2026-10-22T15:25:00Z","v":10388,"vw":17.604669},{"c":17.59,"h":17.595,"l":17.55,"n":298,"o":17.58,"t":"2026-10-22T15:30:00Z","v":19001,"vw":17.572856},{"c":17.63,"h":17.63,"l":17.57,"n":239,"o":17.59,"t":"2026-10-22T15:35:00Z","v":14138,"vw":17.590078},{"c":17.61,"h":17.625,"l":17.595,"n":279,"o":17.625,"t":"2026-10-22T15:40:00Z","v":20040,"vw":17.609222},{"c":17.585,"h":17.61,"l":17.57,"n":167,"o":17.61,"t":"2026-10-22T15:45:00Z","v":10131,"vw":17.591587},{"c":17.53,"h":17.62,"l":17.51,"n":725,"o":17.59,"t":"2026-10-22T15:50:00Z","v":95433,"vw":17.558045},{"c":17.505,"h":17.535,"l":17.5,"n":461,"o":17.535,"t":"2026-10-22T15:55:00Z","v":28364,"vw":17.523089},{"c":17.465,"h":17.5,"l":17.46,"n":784,"o":17.5,"t":"2026-10-22T16:00:00Z","v":142041,"vw":17.489222},{"c":17.495,"h":17.495,"l":17.465,"n":371,"o":17.465,"t":"2026-10-22T16:05:00Z","v":39856,"vw":17.484896},{"c":17.45,"h":17.505,"l":17.445,"n":198,"o":17.495,"t":"2026-10-22T16:10:00Z","v":15636,"vw":17.479315},{"c":17.445,"h":17.46,"l":17.435,"n":233,"o":17.455,"t":"2026-10-22T16:15:00Z","v":13785,"vw":17.450477},{"c":17.44,"h":17.465,"l":17.42,"n":1745,"o":17.45,"t":"2026-10-22T16:20:00Z","v":217794,"vw":17.426131},{"c":17.425,"h":17.4499,"l":17.415,"n":323,"o":17.445,"t":"2026-10-22T16:25:00Z","v":31969,"vw":17.433899},{"c":17.405,"h":17.43,"l":17.375,"n":272,"o":17.4288,"t":"2026-10-22T16:30:00Z","v":28347,"vw":17.406947},{"c":17.42,"h":17.42,"l":17.38,"n":275,"o":17.405,"t":"2026-10-22T16:35:00Z","v":26171,"vw":17.397024},{"c":17.445,"h":17.445,"l":17.415,"n":224,"o":17.42,"t":"2026-10-22T16:40:00Z","v":20106,"vw":17.429945},{"c":17.48,"h":17.485,"l":17.445,"n":287,"o":17.45,"t":"2026-10-22T16:45:00Z","v":24708,"vw":17.462263},{"c":17.5,"h":17.53,"l":17.485,"n":247,"o":17.485,"t":"2026-10-22T16:50:00Z","v":19566,"vw":17.513162},{"c":17.52,"h":17.525,"l":17.49,"n":309,"o":17.505,"t":"2026-10-22T16:55:00Z","v":25071,"vw":17.511873},{"c":17.505,"h":17.52,"l":17.495,"n":259,"o":17.52,"t":"2026-10-22T17:00:00Z","v":21734,"vw":17.505848},{"c":17.5,"h":17.515,"l":17.48,"n":497,"o":17.51,"t":"2026-10-22T17:05:00Z","v":53453,"vw":17.499519},{"c":17.485,"h":17.5099,"l":17.48,"n":313,"o":17.5099,"t":"2026-10-22T17:10:00Z","v":29542,"vw":17.490129},{"c":17.48,"h":17.5,"l":17.47,"n":343,"o":17.485,"t":"2026-10-22T17:15:00Z","v":44158,"vw":17.487281},{"c":17.485,"h":17.495,"l":17.475,"n":319,"o":17.48,"t":"2026-10-22T17:20:00Z","v":28761,"vw":17.483962},{"c":17.52,"h":17.52,"l":17.485,"n":210,"o":17.485,"t":"2026-10-22T17:25:00Z","v":23609,"vw":17.504266},{"c":17.485,"h":17.52,"l":17.485,"n":374,"o":17.515,"t":"2026-10-22T17:30:00Z","v":30490,"vw":17.499365},{"c":17.495,"h":17.5,"l":17.48,"n":289,"o":17.48,"t":"2026-10-22T17:35:00Z","v":24153,"vw":17.487531},{"c":17.495,"h":17.5,"l":17.475,"n":400,"o":17.49,"t":"2026-10-22T17:40:00Z","v":38644,"vw":17.489509},{"c":17.49,"h":17.505,"l":17.485,"n":318,"o":17.5,"t":"2026-10-22T17:45:00Z","v":27847,"vw":17.494052},{"c":17.465,"h":17.485,"l":17.445,"n":467,"o":17.48,"t":"2026-10-22T17:50:00Z","v":44756,"vw":17.463689},{"c":17.485,"h":17.49,"l":17.47,"n":293,"o":17.47,"t":"2026-10-22T17:55:00Z","v":19760,"vw":17.476987},{"c":17.495,"h":17.5,"l":17.475,"n":209,"o":17.485,"t":"2026-10-22T18:00:00Z","v":20808,"vw":17.486404},{"c":17.48,"h":17.51,"l":17.48,"n":386,"o":17.49,"t":"2026-10-22T18:05:00Z","v":36574,"vw":17.496079},{"c":17.5,"h":17.5,"l":17.475,"n":304,"o":17.48,"t":"2026-10-22T18:10:00Z","v":31329,"vw":17.487126},{"c":17.495,"h":17.515,"l":17.48,"n":409,"o":17.505,"t":"2026-10-22T18:15:00Z","v":41390,"vw":17.496551},{"c":17.505,"h":17.515,"l":17.49,"n":428,"o":17.5,"t":"2026-10-22T18:20:00Z","v":45073,"vw":17.500021},{"c":17.49,"h":17.515,"l":17.49,"n":302,"o":17.51,"t":"2026-10-22T18:25:00Z","v":23071,"vw":17.502005},{"c":17.5,"h":17.505,"l":17.47,"n":442,"o":17.495,"t":"2026-10-22T18:30:00Z","v":31107,"vw":17.486314},{"c":17.505,"h":17.505,"l":17.49,"n":356,"o":17.495,"t":"2026-10-22T18:35:00Z","v":32218,"vw":17.496895},{"c":17.485,"h":17.505,"l":17.4725,"n":357,"o":17.505,"t":"2026-10-22T18:40:00Z","v":37035,"vw":17.486569},{"c":17.505,"h":17.52,"l":17.485,"n":352,"o":17.485,"t":"2026-10-22T18:45:00Z","v":33378,"vw":17.504432},{"c":17.525,"h":17.53,"l":17.5,"n":338,"o":17.505,"t":"2026-10-22T18:50:00Z","v":28846,"vw":17.512717},{"c":17.535,"h":17.535,"l":17.505,"n":432,"o":17.525,"t":"2026-10-22T18:55:00Z","v":42506,"vw":17.516458},{"c":17.575,"h":17.58,"l":17.53,"n":530,"o":17.54,"t":"2026-10-22T19:00:00Z","v":63249,"vw":17.558611},{"c":17.595,"h":17.605,"l":17.575,"n":299,"o":17.575,"t":"2026-10-22T19:05:00Z","v":37775,"vw":17.587784},{"c":17.565,"h":17.595,"l":17.56,"n":558,"o":17.595,"t":"2026-10-22T19:10:00Z","v":83952,"vw":17.574472},{"c":17.545,"h":17.575,"l":17.54,"n":488,"o":17.565,"t":"2026-10-22T19:15:00Z","v":69405,"vw":17.557297},{"c":17.555,"h":17.59,"l":17.545,"n":667,"o":17.545,"t":"2026-10-22T19:20:00Z","v":89270,"vw":17.562548},{"c":17.535,"h":17.575,"l":17.52,"n":596,"o":17.555,"t":"2026-10-22T19:25:00Z","v":67174,"vw":17.550142},{"c":17.535,"h":17.5401,"l":17.515,"n":1130,"o":17.535,"t":"2026-10-22T19:30:00Z","v":176524,"vw":17.525485},{"c":17.545,"h":17.555,"l":17.52,"n":919,"o":17.535,"t":"2026-10-22T19:35:00Z","v":151142,"vw":17.533138},{"c":17.55,"h":17.575,"l":17.54,"n":761,"o":17.545,"t":"2026-10-22T19:40:00Z","v":90302,"vw":17.552549},{"c":17.525,"h":17.56,"l":17.51,"n":756,"o":17.545,"t":"2026-10-22T19:45:00Z","v":98165,"vw":17.539235},{"c":17.5,"h":17.55,"l":17.485,"n":2579,"o":17.52,"t":"2026-10-22T19:50:00Z","v":512085,"vw":17.508311},{"c":17.525,"h":17.54,"l":17.475,"n":4311,"o":17.495,"t":"2026-10-22T19:55:00Z","v":779059,"vw":17.503921},{"c":17.55,"h":17.55,"l":17.525,"n":47,"o":17.525,"t":"2026-10-22T20:00:00Z","v":879450,"vw":17.549681}],"history":[{"c":18.38,"h":18.68,"l":18.3401,"n":7084,"o":18.68,"t":"2024-10-21T04:00:00Z","v":573474,"vw":18.425668},{"c":18.35,"h":18.42,"l":18.29,"n":6971,"o":18.29,"t":"2024-10-22T04:00:00Z","v":722609,"vw":18.356763},{"c":18.24,"h":18.415,"l":18.21,"n":8030,"o":18.24,"t":"2024-10-23T04:00:00Z","v":882950,"vw":18.268523},{"c":18.1,"h":18.31,"l":18.08,"n":8272,"o":18.24,"t":"2024-10-24T04:00:00Z","v":831930,"vw":18.136181},{"c":17.79,"h":18.21,"l":17.73,"n":8813,"o":18.21,"t":"2024-10-25T04:00:00Z","v":858115,"vw":17.854013},{"c":18.05,"h":18.1,"l":17.83,"n":7807,"o":17.93,"t":"2024-10-28T04:00:00Z","v":999546,"vw":18.037651},{"c":18,"h":18.12,"l":17.83,"n":8785,"o":17.93,"t":"2024-10-29T04:00:00Z","v":783513,"vw":18.027074},{"c":18.11,"h":18.355,"l":17.94,"n":13180,"o":17.94,"t":"2024-10-30T04:00:00Z","v":1302610,"vw":18.179094},{"c":17.59,"h":18.19,"l":17.59,"n":12223,"o":17.99,"t":"2024-10-31T04:00:00Z","v":1377171,"vw":17.693692},{"c":17.46,"h":17.83,"l":17.45,"n":9726,"o":17.65,"t":"2024-11-01T04:00:00Z","v":1224747,"vw":17.518046},{"c":17.54,"h":17.7,"l":17.49,"n":8712,"o":17.52,"t":"2024-11-04T05:00:00Z","v":837877,"vw":17.577125},{"c":17.64,"h":17.67,"l":17.4,"n":9391,"o":17.43,"t":"2024-11-05T05:00:00Z","v":1077337,"vw":17.594374},{"c":17.7,"h":18.22,"l":17.55,"n":20177,"o":18.1,"t":"2024-11-06T05:00:00Z","v":2163691,"vw":17.71116},{"c":17.53,"h":17.76,"l":17.375,"n":15569,"o":17.7,"t":"2024-11-07T05:00:00Z","v":1343933,"vw":17.527147},{"c":17.64,"h":17.725,"l":17.495,"n":11451,"o":17.57,"t":"2024-11-08T05:00:00Z","v":1453789,"vw":17.634052},{"c":17.62,"h":17.82,"l":17.61,"n":8323,"o":17.72,"t":"2024-11-11T05:00:00Z","v":782569,"vw":17.659253},{"c":17.2,"h":17.66,"l":17.1,"n":14245,"o":17.61,"t":"2024-11-12T05:00:00Z","v":1694526,"vw":17.221666},{"c":17.02,"h":17.38,"l":16.955,"n":11866,"o":17.38,"t":"2024-11-13T05:00:00Z","v":1275815,"vw":17.086414},{"c":16.93,"h":17.095,"l":16.87,"n":10010,"o":17.01,"t":"2024-11-14T05:00:00Z","v":1170654,"vw":16.976604},{"c":17.2,"h":17.275,"l":16.88,"n":8043,"o":17,"t":"2024-11-15T05:00:00Z","v":1091347,"vw":17.151449},{"c":17.07,"h":17.325,"l":16.97,"n":7582,"o":17,"t":"2024-11-18T05:00:00Z","v":732299,"vw":17.135764},{"c":17.05,"h":17.1193,"l":16.925,"n":12250,"o":17.09,"t":"2024-11-19T05:00:00Z","v":2137477,"vw":17.004336},{"c":17.04,"h":17.05,"l":16.815,"n":6452,"o":16.96,"t":"2024-11-20T05:00:00Z","v":583159,"vw":16.992284},{"c":17.18,"h":17.285,"l":17.01,"n":6024,"o":17.01,"t":"2024-11-21T05:00:00Z","v":780973,"vw":17.198833},{"c":17.25,"h":17.35,"l":17.165,"n":6298,"o":17.27,"t":"2024-11-22T05:00:00Z","v":697834,"vw":17.239017},{"c":17.38,"h":17.48,"l":17.26,"n":9180,"o":17.27,"t":"2024-11-25T05:00:00Z","v":1052449,"vw":17.373623},{"c":17.44,"h":17.44,"l":17.255,"n":9355,"o":17.31,"t":"2024-11-26T05:00:00Z","v":980664,"vw":17.39085},{"c":17.52,"h":17.68,"l":17.51,"n":7413,"o":17.56,"t":"2024-11-27T05:00:00Z","v":924874,"vw":17.577849},{"c":17.51,"h":17.74,"l":17.48,"n":4655,"o":17.61,"t":"2024-11-29T05:00:00Z","v":645606,"vw":17.56438},{"c":17.28,"h":17.51,"l":17.23,"n":8266,"o":17.41,"t":"2024-12-02T05:00:00Z","v":751064,"vw":17.310608},{"c":17.17,"h":17.36,"l":17.06,"n":7706,"o":17.3,"t":"2024-12-03T05:00:00Z","v":1100877,"vw":17.179185},{"c":17.18,"h":17.225,"l":17,"n":8031,"o":17.13,"t":"2024-12-04T05:00:00Z","v":970909,"vw":17.140882},{"c":17.13,"h":17.19,"l":17.02,"n":8965,"o":17.11,"t":"2024-12-05T05:00:00Z","v":1018389,"vw":17.11085},{"c":17.24,"h":17.25,"l":17.06,"n":9081,"o":17.13,"t":"2024-12-06T05:00:00Z","v":834512,"vw":17.178495},{"c":17.2,"h":17.33,"l":17.19,"n":8704,"o":17.23,"t":"2024-12-09T05:00:00Z","v":807087,"vw":17.237457},{"c":17.03,"h":17.21,"l":16.955,"n":8055,"o":17.21,"t":"2024-12-10T05:00:00Z","v":763568,"vw":17.05801},{"c":16.89,"h":17.15,"l":16.805,"n":8285,"o":17.05,"t":"2024-12-11T05:00:00Z","v":1184194,"vw":16.896112},{"c":16.94,"h":17.28,"l":16.89,"n":8423,"o":16.93,"t":"2024-12-12T05:00:00Z","v":1367114,"vw":17.039001},{"c":16.9,"h":16.99,"l":16.8,"n":7613,"o":16.88,"t":"2024-12-13T05:00:00Z","v":801741,"vw":16.902485},{"c":16.9,"h":17.0295,"l":16.82,"n":7109,"o":16.87,"t":"2024-12-16T05:00:00Z","v":668923,"vw":16.929891},{"c":16.77,"h":17.186,"l":16.75,"n":12606,"o":17.13,"t":"2024-12-17T05:00:00Z","v":1219835,"vw":16.864696},{"c":16.16,"h":16.83,"l":16.15,"n":16862,"o":16.74,"t":"2024-12-18T05:00:00Z","v":2065660,"vw":16.487982},{"c":15.86,"h":16.32,"l":15.84,"n":16437,"o":16.15,"t":"2024-12-19T05:00:00Z","v":1955658,"vw":16.035198},{"c":16.07,"h":16.4,"l":15.34,"n":20252,"o":15.34,"t":"2024-12-20T05:00:00Z","v":4154406,"vw":16.028003},{"c":16.02,"h":16.11,"l":15.865,"n":8917,"o":16,"t":"2024-12-23T05:00:00Z","v":884958,"vw":16.014446},{"c":16.13,"h":16.15,"l":15.95,"n":4003,"o":15.97,"t":"2024-12-24T05:00:00Z","v":370702,"vw":16.090232},{"c":16.16,"h":16.25,"l":16.02,"n":7077,"o":16.06,"t":"2024-12-26T05:00:00Z","v":705646,"vw":16.177391},{"c":15.94,"h":16.2,"l":15.86,"n":7679,"o":16.03,"t":"2024-12-27T05:00:00Z","v":755497,"vw":15.96192},{"c":15.93,"h":15.99,"l":15.72,"n":7951,"o":15.94,"t":"2024-12-30T05:00:00Z","v":806288,"vw":15.886726},{"c":15.86,"h":15.89,"l":15.685,"n":9723,"o":15.7,"t":"2024-12-31T05:00:00Z","v":1117071,"vw":15.834493},{"c":15.69,"h":15.91,"l":15.62,"n":9863,"o":15.85,"t":"2025-01-02T05:00:00Z","v":945180,"vw":15.715081},{"c":15.85,"h":15.86,"l":15.66,"n":8095,"o":15.7,"t":"2025-01-03T05:00:00Z","v":782046,"vw":15.809325},{"c":15.7,"h":15.8093,"l":15.61,"n":10336,"o":15.75,"t":"2025-01-06T05:00:00Z","v":1054751,"vw":15.705508},{"c":15.59,"h":15.83,"l":15.485,"n":9978,"o":15.73,"t":"2025-01-07T05:00:00Z","v":835859,"vw":15.601269},{"c":15.56,"h":15.655,"l":15.35,"n":7581,"o":15.56,"t":"2025-01-08T05:00:00Z","v":1145670,"vw":15.549827},{"c":15.2,"h":15.425,"l":15.1565,"n":9873,"o":15.35,"t":"2025-01-10T05:00:00Z","v":1099139,"vw":15.224398},{"c":15.31,"h":15.34,"l":15.015,"n":9185,"o":15.14,"t":"2025-01-13T05:00:00Z","v":1107997,"vw":15.211573},{"c":15.48,"h":15.54,"l":15.25,"n":7518,"o":15.31,"t":"2025-01-14T05:00:00Z","v":965221,"vw":15.456963},{"c":15.64,"h":15.8394,"l":15.595,"n":7356,"o":15.79,"t":"2025-01-15T05:00:00Z","v":866661,"vw":15.667929},{"c":15.87,"h":15.889,"l":15.62,"n":6630,"o":15.65,"t":"2025-01-16T05:00:00Z","v":596849,"vw":15.80665},{"c":15.75,"h":15.96,"l":15.7,"n":7865,"o":15.96,"t":"2025-01-17T05:00:00Z","v":781777,"vw":15.789568},{"c":16.04,"h":16.04,"l":15.85,"n":7836,"o":15.87,"t":"2025-01-21T05:00:00Z","v":619285,"vw":15.990724},{"c":15.67,"h":15.94,"l":15.65,"n":8313,"o":15.94,"t":"2025-01-22T05:00:00Z","v":795453,"vw":15.700718},{"c":15.85,"h":15.87,"l":15.515,"n":9633,"o":15.64,"t":"2025-01-23T05:00:00Z","v":1058722,"vw":15.757449},{"c":16.04,"h":16.105,"l":15.7401,"n":11034,"o":15.76,"t":"2025-01-24T05:00:00Z","v":1363206,"vw":16.007913},{"c":16.34,"h":16.51,"l":16.09,"n":9637,"o":16.1,"t":"2025-01-27T05:00:00Z","v":1267783,"vw":16.345238},{"c":16.17,"h":16.415,"l":16.07,"n":9077,"o":16.25,"t":"2025-01-28T05:00:00Z","v":885501,"vw":16.182127},{"c":15.8,"h":16.19,"l":15.67,"n":8324,"o":16.14,"t":"2025-01-29T05:00:00Z","v":619490,"vw":15.828754},{"c":15.78,"h":16.01,"l":15.64,"n":13676,"o":16,"t":"2025-01-30T05:00:00Z","v":2334435,"vw":15.802391},{"c":15.74,"h":15.87,"l":15.63,"n":12835,"o":15.72,"t":"2025-01-31T05:00:00Z","v":1960877,"vw":15.760589},{"c":15.63,"h":15.735,"l":15.3,"n":10752,"o":15.57,"t":"2025-02-03T05:00:00Z","v":908435,"vw":15.592721},{"c":15.59,"h":15.6291,"l":15.4222,"n":7067,"o":15.49,"t":"2025-02-04T05:00:00Z","v":760393,"vw":15.584189},{"c":15.68,"h":15.79,"l":15.63,"n":9801,"o":15.68,"t":"2025-02-05T05:00:00Z","v":913510,"vw":15.688428},{"c":15.8,"h":15.81,"l":15.53,"n":9814,"o":15.7,"t":"2025-02-06T05:00:00Z","v":1027195,"vw":15.699817},{"c":15.52,"h":15.785,"l":15.5,"n":14233,"o":15.75,"t":"2025-02-07T05:00:00Z","v":1811923,"vw":15.54893},{"c":15.38,"h":15.52,"l":15.335,"n":10476,"o":15.51,"t":"2025-02-10T05:00:00Z","v":930180,"vw":15.395813},{"c":15.49,"h":15.495,"l":15.27,"n":9263,"o":15.27,"t":"2025-02-11T05:00:00Z","v":759205,"vw":15.429408},{"c":15.21,"h":15.33,"l":15.145,"n":10591,"o":15.2,"t":"2025-02-12T05:00:00Z","v":810576,"vw":15.225263},{"c":15.62,"h":15.68,"l":15.275,"n":13352,"o":15.29,"t":"2025-02-13T05:00:00Z","v":1160180,"vw":15.472275},{"c":15.35,"h":15.72,"l":15.315,"n":11407,"o":15.7,"t":"2025-02-14T05:00:00Z","v":1108946,"vw":15.444218},{"c":15.68,"h":15.725,"l":15.3,"n":11103,"o":15.3,"t":"2025-02-18T05:00:00Z","v":1274017,"vw":15.596453},{"c":15.55,"h":15.725,"l":15.4,"n":9632,"o":15.43,"t":"2025-02-19T05:00:00Z","v":813586,"vw":15.57739},{"c":16.03,"h":16.095,"l":15.1,"n":13825,"o":15.13,"t":"2025-02-20T05:00:00Z","v":1439066,"vw":15.891709},{"c":15.96,"h":16.17,"l":15.9,"n":10520,"o":16.17,"t":"2025-02-21T05:00:00Z","v":1015373,"vw":15.981726},{"c":16.22,"h":16.29,"l":15.91,"n":9107,"o":16,"t":"2025-02-24T05:00:00Z","v":977748,"vw":16.201306},{"c":16.53,"h":16.62,"l":16.21,"n":11017,"o":16.29,"t":"2025-02-25T05:00:00Z","v":1097450,"vw":16.525957},{"c":16.64,"h":16.65,"l":16.47,"n":12780,"o":16.47,"t":"2025-02-26T05:00:00Z","v":1151359,"vw":16.589497},{"c":16.81,"h":17.055,"l":16.59,"n":16721,"o":16.59,"t":"2025-02-27T05:00:00Z","v":1371300,"vw":16.876466},{"c":16.85,"h":16.95,"l":16.685,"n":9644,"o":16.88,"t":"2025-02-28T05:00:00Z","v":1476984,"vw":16.835347},{"c":16.84,"h":17,"l":16.685,"n":10114,"o":17,"t":"2025-03-03T05:00:00Z","v":841817,"vw":16.808335},{"c":16.73,"h":17.04,"l":16.72,"n":10707,"o":16.86,"t":"2025-03-04T05:00:00Z","v":882155,"vw":16.824492},{"c":16.84,"h":16.92,"l":16.635,"n":9871,"o":16.64,"t":"2025-03-05T05:00:00Z","v":988528,"vw":16.825431},{"c":16.86,"h":16.92,"l":16.51,"n":12683,"o":16.73,"t":"2025-03-06T05:00:00Z","v":1317642,"vw":16.813996},{"c":16.97,"h":17.19,"l":16.86,"n":12034,"o":16.92,"t":"2025-03-07T05:00:00Z","v":1413338,"vw":17.013661},{"c":16.96,"h":17.365,"l":16.96,"n":14645,"o":17.06,"t":"2025-03-10T04:00:00Z","v":1922180,"vw":17.080141},{"c":16.92,"h":17.2,"l":16.785,"n":21374,"o":17.07,"t":"2025-03-11T04:00:00Z","v":2098278,"vw":17.005229},{"c":16.68,"h":16.87,"l":16.515,"n":15682,"o":16.86,"t":"2025-03-12T04:00:00Z","v":1649730,"vw":16.667021},{"c":16.66,"h":17.07,"l":16.66,"n":9870,"o":16.77,"t":"2025-03-13T04:00:00Z","v":782432,"vw":16.761268},{"c":17.06,"h":17.09,"l":16.63,"n":10566,"o":16.75,"t":"2025-03-14T04:00:00Z","v":938459,"vw":16.99716},{"c":17.11,"h":17.28,"l":17.07,"n":11411,"o":17.07,"t":"2025-03-17T04:00:00Z","v":984603,"vw":17.141129},{"c":17.21,"h":17.24,"l":17.075,"n":9350,"o":17.15,"t":"2025-03-18T04:00:00Z","v":1463986,"vw":17.182867},{"c":17.25,"h":17.3,"l":16.98,"n":13483,"o":17.14,"t":"2025-03-19T04:00:00Z","v":1217147,"vw":17.204176},{"c":17.17,"h":17.33,"l":17.04,"n":8986,"o":17.21,"t":"2025-03-20T04:00:00Z","v":908417,"vw":17.191961},{"c":16.86,"h":17.095,"l":16.785,"n":10746,"o":17.06,"t":"2025-03-21T04:00:00Z","v":2385079,"vw":16.912327},{"c":17.2,"h":17.275,"l":16.93,"n":9213,"o":16.96,"t":"2025-03-24T04:00:00Z","v":1132723,"vw":17.184086},{"c":16.8,"h":17.23,"l":16.68,"n":12789,"o":17.23,"t":"2025-03-25T04:00:00Z","v":3415959,"vw":16.887278},{"c":17.15,"h":17.18,"l":16.81,"n":17552,"o":16.86,"t":"2025-03-26T04:00:00Z","v":3454139,"vw":17.037309},{"c":17.05,"h":17.195,"l":17.035,"n":14907,"o":17.16,"t":"2025-03-27T04:00:00Z","v":1791267,"vw":17.100762},{"c":16.97,"h":17.15,"l":16.79,"n":10940,"o":17.15,"t":"2025-03-28T04:00:00Z","v":1406677,"vw":16.918601},{"c":17.04,"h":17.13,"l":16.71,"n":15912,"o":16.78,"t":"2025-03-31T04:00:00Z","v":1816769,"vw":17.026344},{"c":17.1,"h":17.135,"l":16.88,"n":10160,"o":17.11,"t":"2025-04-01T04:00:00Z","v":1181135,"vw":17.048406},{"c":17.13,"h":17.2,"l":16.955,"n":12622,"o":17.09,"t":"2025-04-02T04:00:00Z","v":1309771,"vw":17.107049},{"c":16.72,"h":17.09,"l":16.635,"n":14841,"o":16.97,"t":"2025-04-03T04:00:00Z","v":1712453,"vw":16.758161},{"c":16.18,"h":16.6,"l":16.13,"n":17638,"o":16.5,"t":"2025-04-04T04:00:00Z","v":1813308,"vw":16.298694},{"c":15.3,"h":16.25,"l":15.16,"n":23490,"o":15.8,"t":"2025-04-07T04:00:00Z","v":2347766,"vw":15.418105},{"c":14.72,"h":15.65,"l":14.502,"n":25020,"o":15.62,"t":"2025-04-08T04:00:00Z","v":2524197,"vw":14.877539},{"c":15.36,"h":15.61,"l":13.96,"n":30687,"o":14.45,"t":"2025-04-09T04:00:00Z","v":3390278,"vw":14.782402},{"c":14.9,"h":15.4,"l":14.49,"n":18395,"o":15.24,"t":"2025-04-10T04:00:00Z","v":2462370,"vw":14.917545},{"c":15.07,"h":15.13,"l":14.57,"n":13717,"o":14.86,"t":"2025-04-11T04:00:00Z","v":1256906,"vw":14.963632},{"c":15.62,"h":15.69,"l":15.15,"n":13481,"o":15.17,"t":"2025-04-14T04:00:00Z","v":1548074,"vw":15.5559},{"c":15.77,"h":15.87,"l":15.55,"n":8369,"o":15.55,"t":"2025-04-15T04:00:00Z","v":781727,"vw":15.773038},{"c":15.95,"h":16.105,"l":15.79,"n":11023,"o":15.79,"t":"2025-04-16T04:00:00Z","v":1167837,"vw":15.950402},{"c":16.09,"h":16.265,"l":15.91,"n":9336,"o":15.91,"t":"2025-04-17T04:00:00Z","v":746334,"vw":16.093679},{"c":15.94,"h":16.08,"l":15.725,"n":10132,"o":16.01,"t":"2025-04-21T04:00:00Z","v":1250384,"vw":15.905571},{"c":16.15,"h":16.23,"l":15.93,"n":10131,"o":16.08,"t":"2025-04-22T04:00:00Z","v":1550896,"vw":16.135547},{"c":16.09,"h":16.36,"l":15.97,"n":10443,"o":16.32,"t":"2025-04-23T04:00:00Z","v":908269,"vw":16.093822},{"c":15.94,"h":16.14,"l":15.89,"n":8331,"o":16.12,"t":"2025-04-24T04:00:00Z","v":740821,"vw":15.971905},{"c":15.93,"h":15.945,"l":15.77,"n":6992,"o":15.89,"t":"2025-04-25T04:00:00Z","v":588618,"vw":15.903175},{"c":15.97,"h":16.05,"l":15.82,"n":8724,"o":15.9,"t":"2025-04-28T04:00:00Z","v":1025641,"vw":15.93632},{"c":16.05,"h":16.3,"l":15.83,"n":13088,"o":15.94,"t":"2025-04-29T04:00:00Z","v":2595345,"vw":16.080274},{"c":16.18,"h":16.22,"l":15.87,"n":16094,"o":16.06,"t":"2025-04-30T04:00:00Z","v":1726838,"vw":16.086177},{"c":15.86,"h":16.07,"l":15.44,"n":18293,"o":15.68,"t":"2025-05-01T04:00:00Z","v":2005882,"vw":15.848968},{"c":16.2,"h":16.21,"l":15.92,"n":12802,"o":16.04,"t":"2025-05-02T04:00:00Z","v":1401594,"vw":16.125033},{"c":16.03,"h":16.21,"l":16.02,"n":11031,"o":16.15,"t":"2025-05-05T04:00:00Z","v":1104174,"vw":16.08945},{"c":15.97,"h":16.05,"l":15.81,"n":11671,"o":16,"t":"2025-05-06T04:00:00Z","v":965405,"vw":15.979822},{"c":16.27,"h":16.54,"l":16.13,"n":20127,"o":16.22,"t":"2025-05-07T04:00:00Z","v":2056818,"vw":16.331995},{"c":16.28,"h":16.345,"l":16.11,"n":13861,"o":16.3,"t":"2025-05-08T04:00:00Z","v":1315150,"vw":16.265011},{"c":16.33,"h":16.4,"l":16.185,"n":9889,"o":16.3,"t":"2025-05-09T04:00:00Z","v":804857,"vw":16.311267},{"c":16.28,"h":16.59,"l":16.255,"n":12899,"o":16.56,"t":"2025-05-12T04:00:00Z","v":1039916,"vw":16.347789},{"c":15.97,"h":16.36,"l":15.84,"n":12493,"o":16.36,"t":"2025-05-13T04:00:00Z","v":1073856,"vw":15.96257},{"c":15.79,"h":15.87,"l":15.68,"n":10686,"o":15.85,"t":"2025-05-14T04:00:00Z","v":916004,"vw":15.784183},{"c":16.15,"h":16.255,"l":15.825,"n":10712,"o":15.84,"t":"2025-05-15T04:00:00Z","v":1770764,"vw":16.135106},{"c":16.15,"h":16.26,"l":16.075,"n":16456,"o":16.2,"t":"2025-05-16T04:00:00Z","v":1870342,"vw":16.128647},{"c":16.17,"h":16.19,"l":15.99,"n":16025,"o":16.02,"t":"2025-05-19T04:00:00Z","v":1373094,"vw":16.141948},{"c":15.96,"h":16.15,"l":15.93,"n":15351,"o":16.13,"t":"2025-05-20T04:00:00Z","v":2209002,"vw":15.997622},{"c":15.57,"h":15.885,"l":15.52,"n":16696,"o":15.83,"t":"2025-05-21T04:00:00Z","v":1682596,"vw":15.631132},{"c":15.43,"h":15.52,"l":15.2808,"n":16272,"o":15.52,"t":"2025-05-22T04:00:00Z","v":1958537,"vw":15.407943},{"c":15.46,"h":15.5,"l":15.295,"n":17871,"o":15.32,"t":"2025-05-23T04:00:00Z","v":2962579,"vw":15.406195},{"c":15.73,"h":15.78,"l":15.43,"n":24858,"o":15.62,"t":"2025-05-27T04:00:00Z","v":3542808,"vw":15.655141},{"c":15.76,"h":15.8,"l":15.53,"n":22369,"o":15.72,"t":"2025-05-28T04:00:00Z","v":4254049,"vw":15.684459},{"c":15.95,"h":15.99,"l":15.7448,"n":13715,"o":15.78,"t":"2025-05-29T04:00:00Z","v":1719244,"vw":15.917124},{"c":15.91,"h":15.985,"l":15.77,"n":12636,"o":15.87,"t":"2025-05-30T04:00:00Z","v":1381154,"vw":15.903953},{"c":16.02,"h":16.15,"l":15.65,"n":15372,"o":15.78,"t":"2025-06-02T04:00:00Z","v":5357733,"vw":16.005695},{"c":16.08,"h":16.17,"l":15.92,"n":14744,"o":15.98,"t":"2025-06-03T04:00:00Z","v":1769029,"vw":16.079891},{"c":15.97,"h":16.09,"l":15.87,"n":14966,"o":16.08,"t":"2025-06-04T04:00:00Z","v":1556244,"vw":15.968911},{"c":16.12,"h":16.165,"l":15.855,"n":13351,"o":15.97,"t":"2025-06-05T04:00:00Z","v":1607613,"vw":16.052695},{"c":16.19,"h":16.3,"l":16.11,"n":10828,"o":16.2,"t":"2025-06-06T04:00:00Z","v":994153,"vw":16.170118},{"c":16.31,"h":16.435,"l":16.07,"n":13923,"o":16.17,"t":"2025-06-09T04:00:00Z","v":1292669,"vw":16.305798},{"c":16.28,"h":16.48,"l":16.205,"n":10406,"o":16.34,"t":"2025-06-10T04:00:00Z","v":1409572,"vw":16.29151},{"c":16.32,"h":16.48,"l":16.24,"n":11188,"o":16.39,"t":"2025-06-11T04:00:00Z","v":1118369,"vw":16.353898},{"c":16.31,"h":16.4,"l":16.19,"n":9625,"o":16.3,"t":"2025-06-12T04:00:00Z","v":957975,"vw":16.287705},{"c":16.12,"h":16.32,"l":16.02,"n":11152,"o":16.22,"t":"2025-06-13T04:00:00Z","v":1226430,"vw":16.125503},{"c":16.02,"h":16.27,"l":15.94,"n":13275,"o":16.18,"t":"2025-06-16T04:00:00Z","v":1535476,"vw":16.046328},{"c":16.2,"h":16.26,"l":15.85,"n":10388,"o":15.94,"t":"2025-06-17T04:00:00Z","v":1606135,"vw":16.176257},{"c":16.26,"h":16.405,"l":16.14,"n":14883,"o":16.18,"t":"2025-06-18T04:00:00Z","v":1916348,"vw":16.289389},{"c":16.29,"h":16.39,"l":16.19,"n":7733,"o":16.32,"t":"2025-06-20T04:00:00Z","v":2068893,"vw":16.292108},{"c":16.59,"h":16.63,"l":16.29,"n":14017,"o":16.34,"t":"2025-06-23T04:00:00Z","v":1987994,"vw":16.524706},{"c":16.36,"h":16.595,"l":16.32,"n":11129,"o":16.59,"t":"2025-06-24T04:00:00Z","v":1647700,"vw":16.401704},{"c":16.11,"h":16.275,"l":16.04,"n":12762,"o":16.22,"t":"2025-06-25T04:00:00Z","v":1764468,"vw":16.147499},{"c":16.23,"h":16.25,"l":15.98,"n":13235,"o":16.18,"t":"2025-06-26T04:00:00Z","v":1734400,"vw":16.154505},{"c":16.16,"h":16.33,"l":16.115,"n":12272,"o":16.22,"t":"2025-06-27T04:00:00Z","v":2256800,"vw":16.182602},{"c":16.05,"h":16.06,"l":15.66,"n":10678,"o":15.94,"t":"2025-06-30T04:00:00Z","v":1518641,"vw":15.964255},{"c":16.31,"h":16.38,"l":15.92,"n":14575,"o":15.98,"t":"2025-07-01T04:00:00Z","v":1498749,"vw":16.260736},{"c":16.2,"h":16.3,"l":16.125,"n":14273,"o":16.28,"t":"2025-07-02T04:00:00Z","v":1553208,"vw":16.192678},{"c":16.34,"h":16.365,"l":16.175,"n":7793,"o":16.32,"t":"2025-07-03T04:00:00Z","v":731260,"vw":16.292895},{"c":16.05,"h":16.37,"l":15.985,"n":9998,"o":16.28,"t":"2025-07-07T04:00:00Z","v":1172391,"vw":16.085432},{"c":15.92,"h":16.094,"l":15.91,"n":10401,"o":16.01,"t":"2025-07-08T04:00:00Z","v":1045788,"vw":15.951177},{"c":15.86,"h":16,"l":15.79,"n":10405,"o":15.95,"t":"2025-07-09T04:00:00Z","v":1178614,"vw":15.869443},{"c":16.02,"h":16.05,"l":15.8,"n":16828,"o":15.81,"t":"2025-07-10T04:00:00Z","v":1647859,"vw":15.984753},{"c":16.03,"h":16.115,"l":15.81,"n":10865,"o":15.88,"t":"2025-07-11T04:00:00Z","v":1162995,"vw":16.000399},{"c":16.14,"h":16.22,"l":15.965,"n":12859,"o":16,"t":"2025-07-14T04:00:00Z","v":1381615,"vw":16.119667},{"c":15.75,"h":16.22,"l":15.74,"n":11134,"o":16.11,"t":"2025-07-15T04:00:00Z","v":1345145,"vw":15.858766},{"c":15.88,"h":15.94,"l":15.695,"n":12239,"o":15.76,"t":"2025-07-16T04:00:00Z","v":1549504,"vw":15.846033},{"c":15.75,"h":15.92,"l":15.69,"n":14043,"o":15.82,"t":"2025-07-17T04:00:00Z","v":2168495,"vw":15.773274},{"c":15.77,"h":15.83,"l":15.7,"n":11983,"o":15.76,"t":"2025-07-18T04:00:00Z","v":1732708,"vw":15.764101},{"c":15.77,"h":16,"l":15.755,"n":8369,"o":15.89,"t":"2025-07-21T04:00:00Z","v":865446,"vw":15.79107},{"c":16.02,"h":16.065,"l":15.75,"n":11568,"o":15.75,"t":"2025-07-22T04:00:00Z","v":1380425,"vw":16.002427},{"c":15.87,"h":16.04,"l":15.83,"n":8399,"o":16,"t":"2025-07-23T04:00:00Z","v":780662,"vw":15.896215},{"c":15.84,"h":15.905,"l":15.75,"n":7775,"o":15.8,"t":"2025-07-24T04:00:00Z","v":686139,"vw":15.843182},{"c":15.88,"h":15.88,"l":15.67,"n":7724,"o":15.88,"t":"2025-07-25T04:00:00Z","v":661166,"vw":15.826213},{"c":15.77,"h":16,"l":15.77,"n":9792,"o":15.88,"t":"2025-07-28T04:00:00Z","v":1036759,"vw":15.847628},{"c":16.1,"h":16.145,"l":15.77,"n":11014,"o":15.91,"t":"2025-07-29T04:00:00Z","v":1175925,"vw":16.031926},{"c":15.91,"h":16.23,"l":15.8,"n":16225,"o":16.07,"t":"2025-07-30T04:00:00Z","v":1884282,"vw":16.022089},{"c":16.24,"h":16.53,"l":16.045,"n":27259,"o":16.06,"t":"2025-07-31T04:00:00Z","v":2772929,"vw":16.312476},{"c":16.23,"h":16.48,"l":16.045,"n":17435,"o":16.255,"t":"2025-08-01T04:00:00Z","v":1611293,"vw":16.215946},{"c":16.72,"h":16.805,"l":16.25,"n":18748,"o":16.28,"t":"2025-08-04T04:00:00Z","v":2508341,"vw":16.693522},{"c":16.88,"h":16.93,"l":16.7,"n":16503,"o":16.75,"t":"2025-08-05T04:00:00Z","v":2078910,"vw":16.858978},{"c":16.75,"h":16.95,"l":16.655,"n":12124,"o":16.9,"t":"2025-08-06T04:00:00Z","v":1414699,"vw":16.737714},{"c":16.86,"h":16.925,"l":16.64,"n":11822,"o":16.77,"t":"2025-08-07T04:00:00Z","v":1331683,"vw":16.821138},{"c":16.81,"h":16.95,"l":16.78,"n":10215,"o":16.9,"t":"2025-08-08T04:00:00Z","v":838928,"vw":16.839225},{"c":16.64,"h":16.855,"l":16.605,"n":9966,"o":16.79,"t":"2025-08-11T04:00:00Z","v":990248,"vw":16.661014},{"c":16.67,"h":16.735,"l":16.4846,"n":8453,"o":16.71,"t":"2025-08-12T04:00:00Z","v":927438,"vw":16.646256},{"c":16.74,"h":16.78,"l":16.56,"n":17526,"o":16.77,"t":"2025-08-13T04:00:00Z","v":2355026,"vw":16.714053},{"c":16.71,"h":16.73,"l":16.5801,"n":9823,"o":16.64,"t":"2025-08-14T04:00:00Z","v":1154716,"vw":16.673298},{"c":16.78,"h":16.78,"l":16.62,"n":10895,"o":16.69,"t":"2025-08-15T04:00:00Z","v":1183411,"vw":16.721541},{"c":16.6,"h":16.82,"l":16.6,"n":11957,"o":16.82,"t":"2025-08-18T04:00:00Z","v":1113646,"vw":16.649759},{"c":17.11,"h":17.11,"l":16.73,"n":12676,"o":16.9,"t":"2025-08-19T04:00:00Z","v":1379840,"vw":16.984575},{"c":17.39,"h":17.495,"l":17.09,"n":18209,"o":17.19,"t":"2025-08-20T04:00:00Z","v":2009767,"vw":17.379324},{"c":17.8,"h":17.88,"l":17.552,"n":25843,"o":17.66,"t":"2025-08-21T04:00:00Z","v":4065566,"vw":17.768234},{"c":18.24,"h":18.445,"l":17.885,"n":28756,"o":17.98,"t":"2025-08-22T04:00:00Z","v":3932265,"vw":18.266162},{"c":18.22,"h":18.35,"l":18.125,"n":13920,"o":18.15,"t":"2025-08-25T04:00:00Z","v":1333319,"vw":18.235381},{"c":18.31,"h":18.37,"l":18.075,"n":17303,"o":18.18,"t":"2025-08-26T04:00:00Z","v":1925653,"vw":18.302988},{"c":18.38,"h":18.45,"l":18.23,"n":13239,"o":18.35,"t":"2025-08-27T04:00:00Z","v":1155599,"vw":18.370338},{"c":18.45,"h":18.45,"l":18.22,"n":11526,"o":18.39,"t":"2025-08-28T04:00:00Z","v":1076841,"vw":18.350442},{"c":18.59,"h":18.645,"l":18.45,"n":14488,"o":18.48,"t":"2025-08-29T04:00:00Z","v":1473245,"vw":18.58299},{"c":18.46,"h":18.5502,"l":18.3,"n":15859,"o":18.45,"t":"2025-09-02T04:00:00Z","v":1950861,"vw":18.42989},{"c":18.61,"h":18.65,"l":18.41,"n":12955,"o":18.41,"t":"2025-09-03T04:00:00Z","v":1500102,"vw":18.564436},{"c":18.48,"h":18.75,"l":18.295,"n":14893,"o":18.69,"t":"2025-09-04T04:00:00Z","v":1641421,"vw":18.459725},{"c":18.68,"h":18.695,"l":18.45,"n":12905,"o":18.61,"t":"2025-09-05T04:00:00Z","v":992638,"vw":18.608872},{"c":18.54,"h":18.63,"l":18.465,"n":10895,"o":18.58,"t":"2025-09-08T04:00:00Z","v":946687,"vw":18.531263},{"c":18.55,"h":18.65,"l":18.41,"n":12538,"o":18.51,"t":"2025-09-09T04:00:00Z","v":1620416,"vw":18.530172},{"c":18.62,"h":18.665,"l":18.54,"n":11084,"o":18.54,"t":"2025-09-10T04:00:00Z","v":949546,"vw":18.60396},{"c":18.76,"h":18.81,"l":18.65,"n":8140,"o":18.66,"t":"2025-09-11T04:00:00Z","v":877079,"vw":18.742029},{"c":18.78,"h":18.855,"l":18.69,"n":9550,"o":18.77,"t":"2025-09-12T04:00:00Z","v":761751,"vw":18.785446},{"c":18.6,"h":18.855,"l":18.59,"n":14682,"o":18.81,"t":"2025-09-15T04:00:00Z","v":1446821,"vw":18.676675},{"c":18.5,"h":18.65,"l":18.405,"n":14615,"o":18.51,"t":"2025-09-16T04:00:00Z","v":1303685,"vw":18.524152},{"c":18.44,"h":18.735,"l":18.395,"n":11540,"o":18.56,"t":"2025-09-17T04:00:00Z","v":1169474,"vw":18.509651},{"c":18.55,"h":18.63,"l":18.32,"n":12608,"o":18.39,"t":"2025-09-18T04:00:00Z","v":1234131,"vw":18.53926},{"c":18.33,"h":18.62,"l":18.29,"n":11028,"o":18.53,"t":"2025-09-19T04:00:00Z","v":2737176,"vw":18.381404},{"c":18.28,"h":18.35,"l":18.165,"n":10859,"o":18.3,"t":"2025-09-22T04:00:00Z","v":1111048,"vw":18.284661},{"c":18.3,"h":18.41,"l":18.22,"n":10804,"o":18.24,"t":"2025-09-23T04:00:00Z","v":1111466,"vw":18.315498},{"c":18.06,"h":18.325,"l":18.035,"n":12252,"o":18.31,"t":"2025-09-24T04:00:00Z","v":1522180,"vw":18.118884},{"c":17.91,"h":18.18,"l":17.85,"n":16097,"o":18.12,"t":"2025-09-25T04:00:00Z","v":1843347,"vw":17.927219},{"c":18.12,"h":18.12,"l":17.93,"n":14383,"o":17.93,"t":"2025-09-26T04:00:00Z","v":2033742,"vw":18.064823},{"c":17.86,"h":18.065,"l":17.775,"n":17117,"o":18.04,"t":"2025-09-29T04:00:00Z","v":2254233,"vw":17.887789},{"c":17.87,"h":17.88,"l":17.53,"n":16018,"o":17.62,"t":"2025-09-30T04:00:00Z","v":1766815,"vw":17.811361},{"c":18.35,"h":18.41,"l":17.855,"n":22656,"o":17.94,"t":"2025-10-01T04:00:00Z","v":2553483,"vw":18.26519},{"c":18.38,"h":18.43,"l":18.17,"n":17814,"o":18.3,"t":"2025-10-02T04:00:00Z","v":2363350,"vw":18.352519},{"c":18.68,"h":18.73,"l":18.475,"n":17369,"o":18.5,"t":"2025-10-03T04:00:00Z","v":2107869,"vw":18.65996},{"c":18.61,"h":18.75,"l":18.47,"n":19239,"o":18.59,"t":"2025-10-06T04:00:00Z","v":2280537,"vw":18.6173},{"c":18.56,"h":18.74,"l":18.445,"n":15013,"o":18.61,"t":"2025-10-07T04:00:00Z","v":1669286,"vw":18.564968},{"c":18.4,"h":18.655,"l":18.32,"n":12390,"o":18.58,"t":"2025-10-08T04:00:00Z","v":1398097,"vw":18.419247},{"c":18.34,"h":18.49,"l":18.245,"n":10730,"o":18.43,"t":"2025-10-09T04:00:00Z","v":1435960,"vw":18.353901},{"c":18.05,"h":18.43,"l":17.99,"n":15777,"o":18.39,"t":"2025-10-10T04:00:00Z","v":2712313,"vw":18.109821},{"c":18.18,"h":18.197,"l":17.965,"n":13828,"o":17.99,"t":"2025-10-13T04:00:00Z","v":1415749,"vw":18.14025},{"c":18.29,"h":18.355,"l":18.02,"n":15050,"o":18.16,"t":"2025-10-14T04:00:00Z","v":2108357,"vw":18.277932},{"c":18.48,"h":18.5265,"l":18.17,"n":11884,"o":18.29,"t":"2025-10-15T04:00:00Z","v":2223256,"vw":18.419068},{"c":18.56,"h":18.67,"l":18.37,"n":14819,"o":18.5,"t":"2025-10-16T04:00:00Z","v":1256188,"vw":18.540746},{"c":18.57,"h":18.785,"l":18.49,"n":13166,"o":18.49,"t":"2025-10-17T04:00:00Z","v":1853972,"vw":18.603185},{"c":18.83,"h":18.845,"l":18.55,"n":9473,"o":18.65,"t":"2025-10-20T04:00:00Z","v":1006911,"vw":18.753302},{"c":18.7,"h":18.87,"l":18.69,"n":9000,"o":18.85,"t":"2025-10-21T04:00:00Z","v":895436,"vw":18.754697},{"c":18.74,"h":18.85,"l":18.675,"n":10007,"o":18.8,"t":"2025-10-22T04:00:00Z","v":1141730,"vw":18.760179},{"c":18.73,"h":18.8,"l":18.595,"n":7525,"o":18.78,"t":"2025-10-23T04:00:00Z","v":831321,"vw":18.707326},{"c":18.72,"h":18.835,"l":18.62,"n":8397,"o":18.74,"t":"2025-10-24T04:00:00Z","v":871748,"vw":18.736519},{"c":18.79,"h":18.79,"l":18.615,"n":11110,"o":18.67,"t":"2025-10-27T04:00:00Z","v":1170497,"vw":18.73399},{"c":18.52,"h":18.715,"l":18.49,"n":10980,"o":18.69,"t":"2025-10-28T04:00:00Z","v":1504979,"vw":18.601208},{"c":17.93,"h":18.6,"l":17.83,"n":19350,"o":18.51,"t":"2025-10-29T04:00:00Z","v":2202554,"vw":18.063311},{"c":17.75,"h":18.05,"l":17.585,"n":35597,"o":18.05,"t":"2025-10-30T04:00:00Z","v":4235521,"vw":17.769713},{"c":17.92,"h":18.03,"l":17.53,"n":17283,"o":17.66,"t":"2025-10-31T04:00:00Z","v":1944567,"vw":17.894713},{"c":18.15,"h":18.17,"l":17.695,"n":20368,"o":17.86,"t":"2025-11-03T05:00:00Z","v":1883022,"vw":18.051733},{"c":17.99,"h":18.135,"l":17.835,"n":14538,"o":18.1,"t":"2025-11-04T05:00:00Z","v":1328268,"vw":17.989275},{"c":18.03,"h":18.1,"l":17.82,"n":15963,"o":17.95,"t":"2025-11-05T05:00:00Z","v":1589036,"vw":17.987132},{"c":17.78,"h":18.04,"l":17.78,"n":18485,"o":17.97,"t":"2025-11-06T05:00:00Z","v":1827592,"vw":17.872202},{"c":18.11,"h":18.135,"l":17.72,"n":13581,"o":17.84,"t":"2025-11-07T05:00:00Z","v":1229984,"vw":18.055463},{"c":18.1,"h":18.32,"l":18.015,"n":12332,"o":18.11,"t":"2025-11-10T05:00:00Z","v":981990,"vw":18.11795},{"c":18.26,"h":18.26,"l":18.1,"n":11757,"o":18.18,"t":"2025-11-11T05:00:00Z","v":1079799,"vw":18.210025},{"c":18.11,"h":18.315,"l":18.11,"n":13683,"o":18.17,"t":"2025-11-12T05:00:00Z","v":1367899,"vw":18.174569},{"c":18.19,"h":18.325,"l":18.01,"n":16594,"o":18.1,"t":"2025-11-13T05:00:00Z","v":1466294,"vw":18.223043},{"c":18.33,"h":18.375,"l":18.085,"n":19330,"o":18.21,"t":"2025-11-14T05:00:00Z","v":1887372,"vw":18.281952},{"c":18.21,"h":18.345,"l":18.101,"n":11917,"o":18.32,"t":"2025-11-17T05:00:00Z","v":1825222,"vw":18.210094},{"c":18.23,"h":18.37,"l":18.05,"n":11502,"o":18.14,"t":"2025-11-18T05:00:00Z","v":975172,"vw":18.230871},{"c":18.07,"h":18.35,"l":18.035,"n":11337,"o":18.25,"t":"2025-11-19T05:00:00Z","v":987223,"vw":18.117885},{"c":17.93,"h":18.25,"l":17.92,"n":11681,"o":18.15,"t":"2025-11-20T05:00:00Z","v":955034,"vw":18.018675},{"c":18.3,"h":18.34,"l":17.85,"n":12367,"o":18.03,"t":"2025-11-21T05:00:00Z","v":1217880,"vw":18.243145},{"c":18.46,"h":18.54,"l":18.23,"n":16459,"o":18.3,"t":"2025-11-24T05:00:00Z","v":1675050,"vw":18.456642},{"c":17.73,"h":18.68,"l":17.605,"n":39377,"o":18.57,"t":"2025-11-25T05:00:00Z","v":6319162,"vw":18.025319},{"c":17.55,"h":17.91,"l":17.465,"n":37433,"o":17.74,"t":"2025-11-26T05:00:00Z","v":4711909,"vw":17.607947},{"c":17.57,"h":17.647,"l":17.48,"n":10429,"o":17.63,"t":"2025-11-28T05:00:00Z","v":1023088,"vw":17.571612},{"c":17.49,"h":17.65,"l":17.415,"n":13613,"o":17.48,"t":"2025-12-01T05:00:00Z","v":1447443,"vw":17.525016},{"c":17.43,"h":17.62,"l":17.355,"n":17490,"o":17.57,"t":"2025-12-02T05:00:00Z","v":2278434,"vw":17.458648},{"c":17.53,"h":17.665,"l":17.39,"n":14855,"o":17.49,"t":"2025-12-03T05:00:00Z","v":1731227,"vw":17.514756},{"c":17.53,"h":17.645,"l":17.41,"n":18530,"o":17.48,"t":"2025-12-04T05:00:00Z","v":1929321,"vw":17.539214},{"c":17.43,"h":17.765,"l":17.41,"n":18508,"o":17.41,"t":"2025-12-05T05:00:00Z","v":2535321,"vw":17.543069},{"c":17.29,"h":17.435,"l":17.205,"n":16496,"o":17.38,"t":"2025-12-08T05:00:00Z","v":2010418,"vw":17.31021},{"c":17.29,"h":17.6,"l":17.29,"n":18206,"o":17.38,"t":"2025-12-09T05:00:00Z","v":1862726,"vw":17.3704},{"c":17.6,"h":17.715,"l":17.24,"n":17514,"o":17.33,"t":"2025-12-10T05:00:00Z","v":2610430,"vw":17.583879},{"c":17.65,"h":17.84,"l":17.54,"n":15118,"o":17.68,"t":"2025-12-11T05:00:00Z","v":1723556,"vw":17.642533},{"c":17.67,"h":17.725,"l":17.515,"n":11801,"o":17.67,"t":"2025-12-12T05:00:00Z","v":1454346,"vw":17.635686},{"c":17.84,"h":17.885,"l":17.675,"n":16695,"o":17.8,"t":"2025-12-15T05:00:00Z","v":2013630,"vw":17.785635},{"c":17.57,"h":17.91,"l":17.535,"n":18932,"o":17.85,"t":"2025-12-16T05:00:00Z","v":2513964,"vw":17.615436},{"c":17.51,"h":17.69,"l":17.335,"n":18596,"o":17.53,"t":"2025-12-17T05:00:00Z","v":2413657,"vw":17.472901},{"c":17.45,"h":17.64,"l":17.44,"n":14022,"o":17.59,"t":"2025-12-18T05:00:00Z","v":1909839,"vw":17.489451},{"c":17.52,"h":17.57,"l":17.36,"n":14624,"o":17.4,"t":"2025-12-19T05:00:00Z","v":3556893,"vw":17.518742},{"c":17.49,"h":17.545,"l":17.4,"n":13029,"o":17.52,"t":"2025-12-22T05:00:00Z","v":1584664,"vw":17.473389},{"c":17.26,"h":17.515,"l":17.25,"n":13129,"o":17.44,"t":"2025-12-23T05:00:00Z","v":1664733,"vw":17.343471},{"c":17.49,"h":17.515,"l":17.28,"n":5981,"o":17.32,"t":"2025-12-24T05:00:00Z","v":541542,"vw":17.4455},{"c":17.5,"h":17.637,"l":17.4,"n":10728,"o":17.57,"t":"2025-12-26T05:00:00Z","v":1304588,"vw":17.477209},{"c":17.49,"h":17.63,"l":17.44,"n":13602,"o":17.57,"t":"2025-12-29T05:00:00Z","v":1413071,"vw":17.497236},{"c":17.54,"h":17.64,"l":17.465,"n":13060,"o":17.53,"t":"2025-12-30T05:00:00Z","v":1330841,"vw":17.525561},{"c":17.37,"h":17.41,"l":17.25,"n":14262,"o":17.28,"t":"2025-12-31T05:00:00Z","v":1734064,"vw":17.344387},{"c":17.46,"h":17.515,"l":17.155,"n":13055,"o":17.29,"t":"2026-01-02T05:00:00Z","v":2040689,"vw":17.420767},{"c":17.67,"h":17.685,"l":17.275,"n":15272,"o":17.45,"t":"2026-01-05T05:00:00Z","v":1743267,"vw":17.557324},{"c":17.73,"h":17.795,"l":17.52,"n":17801,"o":17.56,"t":"2026-01-06T05:00:00Z","v":2664272,"vw":17.672954},{"c":18.09,"h":18.23,"l":17.81,"n":17797,"o":17.82,"t":"2026-01-07T05:00:00Z","v":3959060,"vw":18.077075},{"c":18.21,"h":18.295,"l":18.03,"n":17801,"o":18.03,"t":"2026-01-08T05:00:00Z","v":2270386,"vw":18.205286},{"c":18.05,"h":18.32,"l":18.03,"n":11148,"o":18.17,"t":"2026-01-09T05:00:00Z","v":1327858,"vw":18.135075},{"c":17.96,"h":18.1765,"l":17.6,"n":18402,"o":18,"t":"2026-01-12T05:00:00Z","v":2256096,"vw":17.929332},{"c":18.23,"h":18.395,"l":17.94,"n":13229,"o":18.01,"t":"2026-01-13T05:00:00Z","v":1534018,"vw":18.168639},{"c":18.46,"h":18.46,"l":18.11,"n":15793,"o":18.26,"t":"2026-01-14T05:00:00Z","v":1916931,"vw":18.380511},{"c":18.54,"h":18.725,"l":18.4,"n":15534,"o":18.5,"t":"2026-01-15T05:00:00Z","v":1907411,"vw":18.52578},{"c":18.71,"h":18.75,"l":18.41,"n":12880,"o":18.51,"t":"2026-01-16T05:00:00Z","v":1400091,"vw":18.65669},{"c":18.68,"h":18.75,"l":18.47,"n":11448,"o":18.53,"t":"2026-01-20T05:00:00Z","v":1182293,"vw":18.615721},{"c":18.69,"h":18.768,"l":18.465,"n":13181,"o":18.68,"t":"2026-01-21T05:00:00Z","v":1866845,"vw":18.62114},{"c":18.42,"h":18.79,"l":18.415,"n":12126,"o":18.66,"t":"2026-01-22T05:00:00Z","v":1208017,"vw":18.526886},{"c":18.53,"h":18.535,"l":18.3,"n":11956,"o":18.35,"t":"2026-01-23T05:00:00Z","v":1345512,"vw":18.45812},{"c":18.47,"h":18.61,"l":18.405,"n":8999,"o":18.51,"t":"2026-01-26T05:00:00Z","v":1159571,"vw":18.47542},{"c":18.31,"h":18.495,"l":18.265,"n":13610,"o":18.46,"t":"2026-01-27T05:00:00Z","v":1414495,"vw":18.357896},{"c":17.95,"h":18.37,"l":17.88,"n":11089,"o":18.33,"t":"2026-01-28T05:00:00Z","v":1119671,"vw":18.023575},{"c":18.37,"h":18.39,"l":17.96,"n":12231,"o":18.06,"t":"2026-01-29T05:00:00Z","v":1476005,"vw":18.265355},{"c":18.51,"h":18.545,"l":18.1701,"n":14250,"o":18.29,"t":"2026-01-30T05:00:00Z","v":1886433,"vw":18.453031},{"c":18.3,"h":18.515,"l":18.235,"n":16282,"o":18.31,"t":"2026-02-02T05:00:00Z","v":1846380,"vw":18.342172},{"c":18.72,"h":18.75,"l":18.2601,"n":16708,"o":18.28,"t":"2026-02-03T05:00:00Z","v":1863190,"vw":18.63027},{"c":18.91,"h":19.215,"l":18.79,"n":22207,"o":18.87,"t":"2026-02-04T05:00:00Z","v":3250542,"vw":18.909557},{"c":19.39,"h":19.39,"l":18.855,"n":15571,"o":18.94,"t":"2026-02-05T05:00:00Z","v":1675299,"vw":19.27412},{"c":19.26,"h":19.6,"l":19.085,"n":14120,"o":19.43,"t":"2026-02-06T05:00:00Z","v":1586076,"vw":19.241676},{"c":19.35,"h":19.355,"l":19.03,"n":13255,"o":19.27,"t":"2026-02-09T05:00:00Z","v":1446328,"vw":19.278243},{"c":19.59,"h":19.61,"l":19.31,"n":12212,"o":19.34,"t":"2026-02-10T05:00:00Z","v":1052224,"vw":19.516697},{"c":19.47,"h":19.69,"l":19.325,"n":11816,"o":19.69,"t":"2026-02-11T05:00:00Z","v":1027137,"vw":19.455629},{"c":19.36,"h":19.75,"l":19.335,"n":17229,"o":19.63,"t":"2026-02-12T05:00:00Z","v":1832992,"vw":19.456231},{"c":19.64,"h":19.765,"l":19.36,"n":13325,"o":19.52,"t":"2026-02-13T05:00:00Z","v":1384395,"vw":19.633919},{"c":19.85,"h":19.91,"l":19.655,"n":13775,"o":19.81,"t":"2026-02-17T05:00:00Z","v":1122587,"vw":19.812379},{"c":19.51,"h":19.765,"l":19.255,"n":17749,"o":19.72,"t":"2026-02-18T05:00:00Z","v":1920808,"vw":19.445253},{"c":18.69,"h":19.76,"l":18.535,"n":38102,"o":19.66,"t":"2026-02-19T05:00:00Z","v":4311995,"vw":18.892347},{"c":18.79,"h":18.86,"l":18.52,"n":18251,"o":18.79,"t":"2026-02-20T05:00:00Z","v":1857180,"vw":18.730457},{"c":18.97,"h":19.15,"l":18.8,"n":16033,"o":18.88,"t":"2026-02-23T05:00:00Z","v":2260920,"vw":18.967882},{"c":19.28,"h":19.28,"l":18.88,"n":11938,"o":19.05,"t":"2026-02-24T05:00:00Z","v":1265400,"vw":19.180602},{"c":19.4,"h":19.43,"l":19.085,"n":14461,"o":19.31,"t":"2026-02-25T05:00:00Z","v":1186176,"vw":19.346377},{"c":19.41,"h":19.58,"l":19.375,"n":15868,"o":19.5,"t":"2026-02-26T05:00:00Z","v":1477042,"vw":19.436483},{"c":19.39,"h":19.645,"l":19.25,"n":18296,"o":19.33,"t":"2026-02-27T05:00:00Z","v":2323634,"vw":19.443198},{"c":19.32,"h":19.54,"l":19.14,"n":19496,"o":19.3,"t":"2026-03-02T05:00:00Z","v":2119218,"vw":19.394379},{"c":19.07,"h":19.21,"l":18.89,"n":23666,"o":19.08,"t":"2026-03-03T05:00:00Z","v":2467767,"vw":19.032437},{"c":18.9,"h":19.18,"l":18.75,"n":20732,"o":19.1,"t":"2026-03-04T05:00:00Z","v":2529902,"vw":18.899072},{"c":19.05,"h":19.073,"l":18.59,"n":17956,"o":19,"t":"2026-03-05T05:00:00Z","v":1917243,"vw":18.87869},{"c":19.15,"h":19.175,"l":18.74,"n":15939,"o":18.88,"t":"2026-03-06T05:00:00Z","v":1269451,"vw":19.009755},{"c":19.27,"h":19.32,"l":18.81,"n":16935,"o":19.04,"t":"2026-03-09T04:00:00Z","v":1428170,"vw":19.163371},{"c":19.05,"h":19.32,"l":19.015,"n":16100,"o":19.21,"t":"2026-03-10T04:00:00Z","v":1592358,"vw":19.105529},{"c":18.97,"h":19.0615,"l":18.8,"n":12708,"o":19,"t":"2026-03-11T04:00:00Z","v":1046038,"vw":18.922713},{"c":19.25,"h":19.26,"l":18.79,"n":15308,"o":18.79,"t":"2026-03-12T04:00:00Z","v":1384506,"vw":19.145912},{"c":19.31,"h":19.52,"l":19.23,"n":21744,"o":19.34,"t":"2026-03-13T04:00:00Z","v":2345142,"vw":19.356579},{"c":19.63,"h":19.795,"l":19.48,"n":20379,"o":19.48,"t":"2026-03-16T04:00:00Z","v":1861684,"vw":19.680181},{"c":19.74,"h":19.9,"l":19.6,"n":22665,"o":19.6,"t":"2026-03-17T04:00:00Z","v":2629291,"vw":19.751618},{"c":19.32,"h":19.695,"l":19.31,"n":20402,"o":19.65,"t":"2026-03-18T04:00:00Z","v":1794619,"vw":19.443961},{"c":19.36,"h":19.44,"l":19.19,"n":17615,"o":19.3,"t":"2026-03-19T04:00:00Z","v":1976415,"vw":19.33282},{"c":18.64,"h":19.39,"l":18.49,"n":21822,"o":19.37,"t":"2026-03-20T04:00:00Z","v":2936504,"vw":18.777201},{"c":18.63,"h":18.995,"l":18.62,"n":18904,"o":18.81,"t":"2026-03-23T04:00:00Z","v":1979249,"vw":18.744177},{"c":18.71,"h":18.84,"l":18.445,"n":16170,"o":18.57,"t":"2026-03-24T04:00:00Z","v":1657089,"vw":18.719682},{"c":18.63,"h":18.855,"l":18.475,"n":15884,"o":18.79,"t":"2026-03-25T04:00:00Z","v":1449871,"vw":18.644673},{"c":18.67,"h":18.87,"l":18.58,"n":13457,"o":18.58,"t":"2026-03-26T04:00:00Z","v":1371326,"vw":18.755984},{"c":18.46,"h":18.78,"l":18.44,"n":12662,"o":18.63,"t":"2026-03-27T04:00:00Z","v":1163528,"vw":18.540822},{"c":18.58,"h":18.78,"l":18.47,"n":16148,"o":18.64,"t":"2026-03-30T04:00:00Z","v":1557724,"vw":18.602255},{"c":18.27,"h":18.56,"l":18.225,"n":14980,"o":18.46,"t":"2026-03-31T04:00:00Z","v":1601026,"vw":18.313311},{"c":18.5,"h":18.5,"l":18.1,"n":21563,"o":18.24,"t":"2026-04-01T04:00:00Z","v":1827402,"vw":18.392972},{"c":18.62,"h":18.74,"l":18.44,"n":17210,"o":18.59,"t":"2026-04-02T04:00:00Z","v":1237556,"vw":18.647658},{"c":18.51,"h":18.68,"l":18.44,"n":11066,"o":18.62,"t":"2026-04-06T04:00:00Z","v":1202998,"vw":18.516425},{"c":18.87,"h":19.18,"l":18.76,"n":69603,"o":19.07,"t":"2026-04-07T04:00:00Z","v":8476503,"vw":18.990077},{"c":19.51,"h":19.55,"l":18.51,"n":74767,"o":18.99,"t":"2026-04-08T04:00:00Z","v":33401628,"vw":19.471306},{"c":19.74,"h":19.84,"l":19.44,"n":31079,"o":19.44,"t":"2026-04-09T04:00:00Z","v":3755145,"vw":19.697859},{"c":19.92,"h":19.92,"l":19.62,"n":19983,"o":19.62,"t":"2026-04-10T04:00:00Z","v":2074038,"vw":19.828323},{"c":19.8,"h":19.87,"l":19.605,"n":20902,"o":19.82,"t":"2026-04-13T04:00:00Z","v":2232942,"vw":19.738058},{"c":20.09,"h":20.105,"l":19.7,"n":18889,"o":19.76,"t":"2026-04-14T04:00:00Z","v":2058111,"vw":19.971657},{"c":20.14,"h":20.16,"l":19.81,"n":17842,"o":19.97,"t":"2026-04-15T04:00:00Z","v":2211183,"vw":20.08044},{"c":20,"h":20.18,"l":19.795,"n":24499,"o":20.07,"t":"2026-04-16T04:00:00Z","v":4345852,"vw":19.964414},{"c":20.36,"h":20.37,"l":20.01,"n":22321,"o":20.04,"t":"2026-04-17T04:00:00Z","v":3008557,"vw":20.252371},{"c":20.28,"h":20.475,"l":20.255,"n":21653,"o":20.28,"t":"2026-04-20T04:00:00Z","v":1998938,"vw":20.3352},{"c":20.14,"h":20.28,"l":19.995,"n":22486,"o":20.28,"t":"2026-04-21T04:00:00Z","v":2569937,"vw":20.129507},{"c":19.85,"h":20.3,"l":19.72,"n":20064,"o":20.25,"t":"2026-04-22T04:00:00Z","v":1928504,"vw":19.957941},{"c":20.06,"h":20.1,"l":19.85,"n":19483,"o":19.96,"t":"2026-04-23T04:00:00Z","v":2898432,"vw":20.034076},{"c":20.02,"h":20.18,"l":19.97,"n":14625,"o":20.08,"t":"2026-04-24T04:00:00Z","v":1662798,"vw":20.076144},{"c":19.96,"h":20.215,"l":19.925,"n":15289,"o":20.04,"t":"2026-04-27T04:00:00Z","v":1988744,"vw":20.001437},{"c":20.03,"h":20.1,"l":19.83,"n":17952,"o":20.1,"t":"2026-04-28T04:00:00Z","v":1766658,"vw":19.993563},{"c":19.93,"h":20.075,"l":19.79,"n":23318,"o":19.95,"t":"2026-04-29T04:00:00Z","v":3176356,"vw":19.903041},{"c":19.8,"h":20.275,"l":19.62,"n":30566,"o":20.21,"t":"2026-04-30T04:00:00Z","v":4199202,"vw":19.833594},{"c":19.64,"h":19.975,"l":19.59,"n":21890,"o":19.8,"t":"2026-05-01T04:00:00Z","v":2229952,"vw":19.700023},{"c":19.41,"h":19.75,"l":19.375,"n":20150,"o":19.52,"t":"2026-05-04T04:00:00Z","v":1571195,"vw":19.470761},{"c":19.77,"h":19.77,"l":19.35,"n":13481,"o":19.45,"t":"2026-05-05T04:00:00Z","v":1287025,"vw":19.685477},{"c":19.88,"h":20.08,"l":19.8383,"n":16194,"o":19.86,"t":"2026-05-06T04:00:00Z","v":1962099,"vw":19.92397},{"c":19.86,"h":20,"l":19.745,"n":19809,"o":19.87,"t":"2026-05-07T04:00:00Z","v":2195880,"vw":19.87405},{"c":19.86,"h":20.07,"l":19.84,"n":13803,"o":19.91,"t":"2026-05-08T04:00:00Z","v":1395773,"vw":19.919076},{"c":20,"h":20.08,"l":19.87,"n":19107,"o":19.94,"t":"2026-05-11T04:00:00Z","v":1750768,"vw":19.98395},{"c":20.02,"h":20.12,"l":19.815,"n":22552,"o":20.02,"t":"2026-05-12T04:00:00Z","v":2354982,"vw":19.98752},{"c":19.82,"h":20.015,"l":19.705,"n":16253,"o":19.93,"t":"2026-05-13T04:00:00Z","v":1295043,"vw":19.850771},{"c":19.76,"h":19.96,"l":19.72,"n":14219,"o":19.86,"t":"2026-05-14T04:00:00Z","v":1233312,"vw":19.787916},{"c":19.89,"h":19.91,"l":19.54,"n":16686,"o":19.72,"t":"2026-05-15T04:00:00Z","v":1951566,"vw":19.824311},{"c":20.23,"h":20.265,"l":19.88,"n":16677,"o":19.88,"t":"2026-05-18T04:00:00Z","v":1637349,"vw":20.194809},{"c":20.27,"h":20.36,"l":20.1,"n":13734,"o":20.2,"t":"2026-05-19T04:00:00Z","v":1346078,"vw":20.264003},{"c":20.43,"h":20.45,"l":20.21,"n":21841,"o":20.33,"t":"2026-05-20T04:00:00Z","v":2057270,"vw":20.377859},{"c":20.41,"h":20.485,"l":20.2,"n":16975,"o":20.35,"t":"2026-05-21T04:00:00Z","v":2047388,"vw":20.385075},{"c":20.4,"h":20.46,"l":20.335,"n":12733,"o":20.44,"t":"2026-05-22T04:00:00Z","v":1181357,"vw":20.407562},{"c":20.62,"h":20.64,"l":20.3,"n":20732,"o":20.41,"t":"2026-05-26T04:00:00Z","v":2161544,"vw":20.574252},{"c":20.42,"h":20.755,"l":20.4,"n":17012,"o":20.63,"t":"2026-05-27T04:00:00Z","v":1512598,"vw":20.520072},{"c":20.34,"h":20.455,"l":20.295,"n":16242,"o":20.38,"t":"2026-05-28T04:00:00Z","v":1261404,"vw":20.36938},{"c":20.23,"h":20.42,"l":20.12,"n":13443,"o":20.31,"t":"2026-05-29T04:00:00Z","v":1261950,"vw":20.23183},{"c":19.86,"h":20.18,"l":19.795,"n":17342,"o":20.14,"t":"2026-06-01T04:00:00Z","v":1134963,"vw":19.912277},{"c":20.2,"h":20.42,"l":19.86,"n":21343,"o":19.86,"t":"2026-06-02T04:00:00Z","v":2035941,"vw":20.258763},{"c":20.18,"h":20.33,"l":20.12,"n":18219,"o":20.12,"t":"2026-06-03T04:00:00Z","v":1509028,"vw":20.21483},{"c":20.22,"h":20.54,"l":20.04,"n":20410,"o":20.04,"t":"2026-06-04T04:00:00Z","v":1753013,"vw":20.24986},{"c":20.58,"h":20.735,"l":20.28,"n":22896,"o":20.29,"t":"2026-06-05T04:00:00Z","v":1781606,"vw":20.554505},{"c":20.63,"h":20.83,"l":20.54,"n":20793,"o":20.7,"t":"2026-06-08T04:00:00Z","v":2233893,"vw":20.630615},{"c":20.94,"h":21.05,"l":20.64,"n":19291,"o":20.8,"t":"2026-06-09T04:00:00Z","v":1596682,"vw":20.953461},{"c":21.08,"h":21.345,"l":21.015,"n":16164,"o":21.12,"t":"2026-06-10T04:00:00Z","v":1354463,"vw":21.145585},{"c":20.9,"h":21.5,"l":20.89,"n":16773,"o":21.22,"t":"2026-06-11T04:00:00Z","v":1388045,"vw":21.048339},{"c":21.07,"h":21.08,"l":20.75,"n":15595,"o":20.79,"t":"2026-06-12T04:00:00Z","v":1677698,"vw":21.043747},{"c":20.79,"h":21.1,"l":20.725,"n":15676,"o":20.99,"t":"2026-06-15T04:00:00Z","v":1506175,"vw":20.823432},{"c":20.94,"h":21.07,"l":20.805,"n":15609,"o":20.93,"t":"2026-06-16T04:00:00Z","v":1395849,"vw":20.914526},{"c":20.38,"h":21.05,"l":20.27,"n":17408,"o":20.8,"t":"2026-06-17T04:00:00Z","v":1276560,"vw":20.495526},{"c":20.58,"h":20.77,"l":20.401,"n":20674,"o":20.45,"t":"2026-06-18T04:00:00Z","v":3727592,"vw":20.569726},{"c":20.75,"h":20.9,"l":20.52,"n":19705,"o":20.55,"t":"2026-06-22T04:00:00Z","v":1934525,"vw":20.744347},{"c":21.05,"h":21.11,"l":20.82,"n":15052,"o":20.91,"t":"2026-06-23T04:00:00Z","v":1435308,"vw":21.035446},{"c":21.09,"h":21.23,"l":20.915,"n":20120,"o":21.1,"t":"2026-06-24T04:00:00Z","v":2231588,"vw":21.066749},{"c":21.02,"h":21.3,"l":20.765,"n":17030,"o":21.19,"t":"2026-06-25T04:00:00Z","v":1484495,"vw":20.98425},{"c":21.21,"h":21.36,"l":21.05,"n":17578,"o":21.15,"t":"2026-06-26T04:00:00Z","v":4686783,"vw":21.203932},{"c":21.16,"h":21.27,"l":20.76,"n":24605,"o":21.27,"t":"2026-06-29T04:00:00Z","v":2487319,"vw":21.019432},{"c":20.67,"h":21.005,"l":20.67,"n":18399,"o":20.7,"t":"2026-06-30T04:00:00Z","v":1935632,"vw":20.816883},{"c":20.78,"h":20.895,"l":20.67,"n":20599,"o":20.72,"t":"2026-07-01T04:00:00Z","v":2824453,"vw":20.795902},{"c":21.25,"h":21.27,"l":20.9,"n":20734,"o":20.9,"t":"2026-07-02T04:00:00Z","v":2826299,"vw":21.180013},{"c":21.09,"h":21.305,"l":21.085,"n":23015,"o":21.22,"t":"2026-07-06T04:00:00Z","v":2132433,"vw":21.176959},{"c":21.4,"h":21.615,"l":21.28,"n":18232,"o":21.35,"t":"2026-07-07T04:00:00Z","v":1604977,"vw":21.407102},{"c":21.85,"h":21.945,"l":21.27,"n":31387,"o":21.35,"t":"2026-07-08T04:00:00Z","v":3024792,"vw":21.782784},{"c":21.61,"h":22.04,"l":21.52,"n":27730,"o":22,"t":"2026-07-09T04:00:00Z","v":3577420,"vw":21.694187},{"c":21.83,"h":21.935,"l":21.52,"n":19618,"o":21.58,"t":"2026-07-10T04:00:00Z","v":1750604,"vw":21.795518},{"c":21.94,"h":22.145,"l":21.805,"n":17505,"o":21.98,"t":"2026-07-13T04:00:00Z","v":1522279,"vw":21.929757},{"c":21.87,"h":22.04,"l":21.85,"n":15910,"o":21.97,"t":"2026-07-14T04:00:00Z","v":2082749,"vw":21.895917},{"c":21.82,"h":22.115,"l":21.79,"n":15687,"o":21.9,"t":"2026-07-15T04:00:00Z","v":1184588,"vw":21.917133},{"c":22.79,"h":22.805,"l":21.82,"n":17195,"o":21.82,"t":"2026-07-16T04:00:00Z","v":1613214,"vw":22.649544},{"c":22.8,"h":23.1,"l":22.59,"n":21860,"o":22.78,"t":"2026-07-17T04:00:00Z","v":1837736,"vw":22.792702},{"c":22.72,"h":22.97,"l":22.575,"n":14983,"o":22.97,"t":"2026-07-20T04:00:00Z","v":1229769,"vw":22.720574},{"c":22.84,"h":22.89,"l":22.63,"n":13831,"o":22.67,"t":"2026-07-21T04:00:00Z","v":1035910,"vw":22.787106},{"c":22.69,"h":22.91,"l":22.61,"n":11836,"o":22.79,"t":"2026-07-22T04:00:00Z","v":879054,"vw":22.693916},{"c":22.36,"h":22.79,"l":22.29,"n":14786,"o":22.68,"t":"2026-07-23T04:00:00Z","v":1219809,"vw":22.462118},{"c":22.36,"h":22.53,"l":22.175,"n":14063,"o":22.35,"t":"2026-07-24T04:00:00Z","v":1172045,"vw":22.405792},{"c":22.39,"h":22.715,"l":22.3,"n":19019,"o":22.35,"t":"2026-07-27T04:00:00Z","v":1446658,"vw":22.508185},{"c":22.4,"h":22.82,"l":22.295,"n":20983,"o":22.64,"t":"2026-07-28T04:00:00Z","v":1645235,"vw":22.397064},{"c":22.15,"h":22.68,"l":22.035,"n":19426,"o":22.58,"t":"2026-07-29T04:00:00Z","v":1645588,"vw":22.208993},{"c":21.5,"h":22.16,"l":21.26,"n":32792,"o":22.16,"t":"2026-07-30T04:00:00Z","v":4793559,"vw":21.443357},{"c":21.41,"h":21.52,"l":21.28,"n":17231,"o":21.39,"t":"2026-07-31T04:00:00Z","v":1495692,"vw":21.411762},{"c":21.26,"h":21.62,"l":21.11,"n":18953,"o":21.39,"t":"2026-08-03T04:00:00Z","v":1783396,"vw":21.272023},{"c":21.16,"h":21.285,"l":20.94,"n":23550,"o":21.23,"t":"2026-08-04T04:00:00Z","v":2063073,"vw":21.174625},{"c":21.2,"h":21.375,"l":21.04,"n":20142,"o":21.22,"t":"2026-08-05T04:00:00Z","v":2299950,"vw":21.207588},{"c":21.16,"h":21.53,"l":21.075,"n":14778,"o":21.46,"t":"2026-08-06T04:00:00Z","v":1439026,"vw":21.180022},{"c":20.93,"h":20.94,"l":20.55,"n":54250,"o":20.88,"t":"2026-08-07T04:00:00Z","v":6807031,"vw":20.778661},{"c":20.46,"h":20.885,"l":20.45,"n":28206,"o":20.83,"t":"2026-08-10T04:00:00Z","v":4373512,"vw":20.547387},{"c":20.65,"h":20.78,"l":20.36,"n":23175,"o":20.54,"t":"2026-08-11T04:00:00Z","v":2285027,"vw":20.61882},{"c":21.07,"h":21.07,"l":20.68,"n":20074,"o":20.68,"t":"2026-08-12T04:00:00Z","v":3442822,"vw":21.030675},{"c":21.24,"h":21.345,"l":21.06,"n":13402,"o":21.06,"t":"2026-08-13T04:00:00Z","v":1317504,"vw":21.263041},{"c":21.39,"h":21.46,"l":21.2216,"n":11606,"o":21.24,"t":"2026-08-14T04:00:00Z","v":1740102,"vw":21.378484},{"c":21.22,"h":21.32,"l":21.02,"n":14357,"o":21.27,"t":"2026-08-17T04:00:00Z","v":1872136,"vw":21.15807},{"c":20.78,"h":21.34,"l":20.74,"n":21260,"o":21.24,"t":"2026-08-18T04:00:00Z","v":3939718,"vw":20.916069},{"c":21.15,"h":21.15,"l":20.57,"n":23779,"o":20.57,"t":"2026-08-19T04:00:00Z","v":3452891,"vw":20.969618},{"c":21.21,"h":21.325,"l":20.86,"n":15077,"o":21.04,"t":"2026-08-20T04:00:00Z","v":1262304,"vw":21.197025},{"c":21.12,"h":21.28,"l":21.02,"n":12839,"o":21.28,"t":"2026-08-21T04:00:00Z","v":1000435,"vw":21.107751},{"c":21.2,"h":21.37,"l":21.06,"n":13817,"o":21.21,"t":"2026-08-24T04:00:00Z","v":2168327,"vw":21.175996},{"c":21.55,"h":21.565,"l":21.29,"n":17813,"o":21.4,"t":"2026-08-25T04:00:00Z","v":2187153,"vw":21.483515},{"c":21.31,"h":21.58,"l":21.2611,"n":13354,"o":21.58,"t":"2026-08-26T04:00:00Z","v":904717,"vw":21.329334},{"c":21.13,"h":21.315,"l":21.06,"n":10909,"o":21.16,"t":"2026-08-27T04:00:00Z","v":984364,"vw":21.16684},{"c":21.09,"h":21.265,"l":21.08,"n":13975,"o":21.21,"t":"2026-08-28T04:00:00Z","v":1205167,"vw":21.145919},{"c":20.86,"h":21.17,"l":20.815,"n":14344,"o":21.17,"t":"2026-08-31T04:00:00Z","v":1734428,"vw":20.878696},{"c":20.82,"h":20.99,"l":20.53,"n":16915,"o":20.89,"t":"2026-09-01T04:00:00Z","v":1953451,"vw":20.846253},{"c":21.02,"h":21.13,"l":20.74,"n":17323,"o":20.96,"t":"2026-09-02T04:00:00Z","v":2267834,"vw":21.011047},{"c":20.87,"h":21.37,"l":20.87,"n":13827,"o":21.16,"t":"2026-09-03T04:00:00Z","v":2413285,"vw":20.97057},{"c":20.81,"h":20.98,"l":20.77,"n":12324,"o":20.8,"t":"2026-09-04T04:00:00Z","v":1423482,"vw":20.845743},{"c":20.96,"h":21.02,"l":20.71,"n":17047,"o":20.73,"t":"2026-09-08T04:00:00Z","v":2118558,"vw":20.912182},{"c":20.71,"h":20.96,"l":20.58,"n":14813,"o":20.96,"t":"2026-09-09T04:00:00Z","v":1444150,"vw":20.695594},{"c":20.53,"h":20.8,"l":20.485,"n":13504,"o":20.76,"t":"2026-09-10T04:00:00Z","v":1106475,"vw":20.563068},{"c":20.42,"h":20.7,"l":20.37,"n":10524,"o":20.59,"t":"2026-09-11T04:00:00Z","v":1092575,"vw":20.438175},{"c":20.32,"h":20.75,"l":20.32,"n":15265,"o":20.49,"t":"2026-09-14T04:00:00Z","v":1345466,"vw":20.382132},{"c":19.97,"h":20.37,"l":19.92,"n":19993,"o":20.24,"t":"2026-09-15T04:00:00Z","v":2244219,"vw":20.028059},{"c":19.42,"h":20.15,"l":19.315,"n":19096,"o":20.01,"t":"2026-09-16T04:00:00Z","v":1874330,"vw":19.620609},{"c":19.22,"h":19.765,"l":19.22,"n":17657,"o":19.59,"t":"2026-09-17T04:00:00Z","v":1742388,"vw":19.320647},{"c":19.2,"h":19.25,"l":19.04,"n":15187,"o":19.17,"t":"2026-09-18T04:00:00Z","v":5423301,"vw":19.180018},{"c":19.28,"h":19.47,"l":19.21,"n":14590,"o":19.33,"t":"2026-09-21T04:00:00Z","v":1427281,"vw":19.311702},{"c":19.12,"h":19.37,"l":18.945,"n":19723,"o":19.37,"t":"2026-09-22T04:00:00Z","v":3567021,"vw":19.121396},{"c":18.91,"h":19.03,"l":18.8,"n":18461,"o":19.03,"t":"2026-09-23T04:00:00Z","v":2049527,"vw":18.916903},{"c":18.9,"h":19.02,"l":18.69,"n":17263,"o":18.94,"t":"2026-09-24T04:00:00Z","v":1504222,"vw":18.844707},{"c":18.91,"h":18.95,"l":18.77,"n":14174,"o":18.89,"t":"2026-09-25T04:00:00Z","v":1263336,"vw":18.884213},{"c":18.84,"h":18.93,"l":18.685,"n":14459,"o":18.87,"t":"2026-09-28T04:00:00Z","v":1223261,"vw":18.801983},{"c":18.88,"h":18.95,"l":18.7,"n":15467,"o":18.74,"t":"2026-09-29T04:00:00Z","v":1514489,"vw":18.825557},{"c":18.5,"h":18.6737,"l":18.49,"n":17050,"o":18.67,"t":"2026-09-30T04:00:00Z","v":2320718,"vw":18.530684},{"c":18.25,"h":18.55,"l":18.17,"n":18424,"o":18.43,"t":"2026-10-01T04:00:00Z","v":2118704,"vw":18.283233},{"c":18.56,"h":18.7,"l":18.235,"n":18572,"o":18.42,"t":"2026-10-02T04:00:00Z","v":2091881,"vw":18.541042},{"c":18.4,"h":18.615,"l":18.375,"n":18886,"o":18.56,"t":"2026-10-05T04:00:00Z","v":2012493,"vw":18.43974},{"c":18.63,"h":18.63,"l":18.415,"n":12864,"o":18.43,"t":"2026-10-06T04:00:00Z","v":1910441,"vw":18.574818},{"c":18.28,"h":18.665,"l":18.25,"n":16305,"o":18.26,"t":"2026-10-07T04:00:00Z","v":1857645,"vw":18.335336},{"c":18.24,"h":18.38,"l":17.935,"n":17488,"o":18.33,"t":"2026-10-08T04:00:00Z","v":2865298,"vw":18.193087},{"c":18.26,"h":18.4,"l":18.185,"n":13875,"o":18.32,"t":"2026-10-09T04:00:00Z","v":1573704,"vw":18.261011},{"c":18.42,"h":18.46,"l":18.19,"n":11407,"o":18.2,"t":"2026-10-12T04:00:00Z","v":1297457,"vw":18.406545},{"c":18.32,"h":18.63,"l":18.1851,"n":12888,"o":18.63,"t":"2026-10-13T04:00:00Z","v":1852589,"vw":18.297603},{"c":18,"h":18.8216,"l":17.9,"n":21627,"o":18.19,"t":"2026-10-14T04:00:00Z","v":2324665,"vw":18.035206},{"c":18.15,"h":18.36,"l":18.07,"n":20184,"o":18.25,"t":"2026-10-15T04:00:00Z","v":3029138,"vw":18.188867},{"c":18.13,"h":18.3,"l":18.095,"n":16224,"o":18.24,"t":"2026-10-16T04:00:00Z","v":2615343,"vw":18.16121},{"c":17.66,"h":18.1,"l":17.6,"n":14551,"o":18.05,"t":"2026-10-19T04:00:00Z","v":2089918,"vw":17.693806},{"c":17.76,"h":18.005,"l":17.6,"n":19536,"o":17.88,"t":"2026-10-20T04:00:00Z","v":2224867,"vw":17.722618},{"c":17.23,"h":17.85,"l":17.13,"n":22175,"o":17.85,"t":"2026-10-21T04:00:00Z","v":2739829,"vw":17.305387},{"c":17.55,"h":17.735,"l":17.15,"n":34909,"o":17.16,"t":"2026-10-22T04:00:00Z","v":5143622,"vw":17.512622}],"volatilityBars":[{"c":19.22,"h":19.37,"l":19.18,"n":356,"o":19.37,"t":"2026-09-22T13:30:00Z","v":38261,"vw":19.258185},{"c":19.27,"h":19.315,"l":19.2,"n":297,"o":19.215,"t":"2026-09-22T13:45:00Z","v":30301,"vw":19.280619},{"c":19.2409,"h":19.29,"l":19.24,"n":406,"o":19.26,"t":"2026-09-22T14:00:00Z","v":30745,"vw":19.270751},{"c":19.24,"h":19.25,"l":19.215,"n":520,"o":19.24,"t":"2026-09-22T14:15:00Z","v":44286,"vw":19.23769},{"c":19.16,"h":19.24,"l":19.16,"n":593,"o":19.235,"t":"2026-09-22T14:30:00Z","v":67298,"vw":19.195762},{"c":19.07,"h":19.16,"l":19.06,"n":844,"o":19.16,"t":"2026-09-22T14:45:00Z","v":74299,"vw":19.086793},{"c":19.0907,"h":19.105,"l":19.035,"n":978,"o":19.07,"t":"2026-09-22T15:00:00Z","v":92657,"vw":19.072347},{"c":19.045,"h":19.1,"l":19.04,"n":538,"o":19.09,"t":"2026-09-22T15:15:00Z","v":40503,"vw":19.074359},{"c":19.04,"h":19.06,"l":19.035,"n":634,"o":19.045,"t":"2026-09-22T15:30:00Z","v":50823,"vw":19.050425},{"c":18.99,"h":19.03,"l":18.99,"n":849,"o":19.03,"t":"2026-09-22T15:45:00Z","v":77373,"vw":19.003623},{"c":19.03,"h":19.03,"l":18.965,"n":891,"o":18.99,"t":"2026-09-22T16:00:00Z","v":81999,"vw":18.985708},{"c":19.005,"h":19.025,"l":18.995,"n":527,"o":19.025,"t":"2026-09-22T16:15:00Z","v":30710,"vw":19.002679},{"c":19.02,"h":19.045,"l":19,"n":396,"o":19,"t":"2026-09-22T16:30:00Z","v":24729,"vw":19.023812},{"c":19.035,"h":19.04,"l":19.015,"n":419,"o":19.02,"t":"2026-09-22T16:45:00Z","v":26955,"vw":19.027474},{"c":18.975,"h":19.035,"l":18.97,"n":630,"o":19.035,"t":"2026-09-22T17:00:00Z","v":38031,"vw":19.005282},{"c":18.96,"h":18.97,"l":18.945,"n":662,"o":18.97,"t":"2026-09-22T17:15:00Z","v":38594,"vw":18.959737},{"c":19,"h":19,"l":18.96,"n":559,"o":18.965,"t":"2026-09-22T17:30:00Z","v":35163,"vw":18.984308},{"c":19.035,"h":19.055,"l":18.985,"n":644,"o":18.9992,"t":"2026-09-22T17:45:00Z","v":64959,"vw":19.025982},{"c":19.095,"h":19.095,"l":19.03,"n":870,"o":19.035,"t":"2026-09-22T18:00:00Z","v":114489,"vw":19.070475},{"c":19.125,"h":19.155,"l":19.095,"n":728,"o":19.095,"t":"2026-09-22T18:15:00Z","v":62573,"vw":19.121083},{"c":19.14,"h":19.165,"l":19.11,"n":895,"o":19.125,"t":"2026-09-22T18:30:00Z","v":88336,"vw":19.138332},{"c":19.1764,"h":19.1764,"l":19.12,"n":568,"o":19.14,"t":"2026-09-22T18:45:00Z","v":74568,"vw":19.152825},{"c":19.21,"h":19.215,"l":19.175,"n":671,"o":19.175,"t":"2026-09-22T19:00:00Z","v":67505,"vw":19.186474},{"c":19.225,"h":19.225,"l":19.18,"n":758,"o":19.21,"t":"2026-09-22T19:15:00Z","v":64536,"vw":19.195494},{"c":19.25,"h":19.25,"l":19.2,"n":854,"o":19.225,"t":"2026-09-22T19:30:00Z","v":76519,"vw":19.227775},{"c":19.12,"h":19.26,"l":19.12,"n":3218,"o":19.25,"t":"2026-09-22T19:45:00Z","v":378743,"vw":19.178494},{"c":19.12,"h":19.12,"l":19.12,"n":39,"o":19.12,"t":"2026-09-22T20:00:00Z","v":1621735,"vw":19.12},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-09-23T08:00:00Z","v":400,"vw":19.19},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-09-23T13:15:00Z","v":100,"vw":19.12},{"c":18.89,"h":19.03,"l":18.87,"n":340,"o":19.03,"t":"2026-09-23T13:30:00Z","v":37312,"vw":18.963243},{"c":18.83,"h":18.89,"l":18.82,"n":384,"o":18.89,"t":"2026-09-23T13:45:00Z","v":24493,"vw":18.853821},{"c":18.89,"h":18.89,"l":18.8,"n":565,"o":18.845,"t":"2026-09-23T14:00:00Z","v":40945,"vw":18.837042},{"c":18.95,"h":18.96,"l":18.875,"n":694,"o":18.88,"t":"2026-09-23T14:15:00Z","v":60029,"vw":18.921545},{"c":18.8803,"h":18.98,"l":18.88,"n":738,"o":18.96,"t":"2026-09-23T14:30:00Z","v":91118,"vw":18.937477},{"c":18.86,"h":18.895,"l":18.85,"n":637,"o":18.885,"t":"2026-09-23T14:45:00Z","v":47017,"vw":18.879097},{"c":18.865,"h":18.88,"l":18.85,"n":448,"o":18.865,"t":"2026-09-23T15:00:00Z","v":23770,"vw":18.864046},{"c":18.84,"h":18.865,"l":18.8208,"n":696,"o":18.86,"t":"2026-09-23T15:15:00Z","v":47960,"vw":18.842639},{"c":18.8501,"h":18.86,"l":18.825,"n":619,"o":18.835,"t":"2026-09-23T15:30:00Z","v":48533,"vw":18.842927},{"c":18.905,"h":18.91,"l":18.845,"n":508,"o":18.86,"t":"2026-09-23T15:45:00Z","v":38574,"vw":18.865364},{"c":18.9309,"h":18.945,"l":18.9,"n":426,"o":18.9,"t":"2026-09-23T16:00:00Z","v":22471,"vw":18.926879},{"c":18.9551,"h":18.965,"l":18.925,"n":673,"o":18.94,"t":"2026-09-23T16:15:00Z","v":49124,"vw":18.948367},{"c":18.97,"h":18.975,"l":18.955,"n":328,"o":18.96,"t":"2026-09-23T16:30:00Z","v":22262,"vw":18.964631},{"c":18.96,"h":18.985,"l":18.935,"n":566,"o":18.97,"t":"2026-09-23T16:45:00Z","v":29511,"vw":18.96456},{"c":18.92,"h":18.955,"l":18.92,"n":375,"o":18.955,"t":"2026-09-23T17:00:00Z","v":19868,"vw":18.936623},{"c":18.925,"h":18.925,"l":18.895,"n":375,"o":18.915,"t":"2026-09-23T17:15:00Z","v":23510,"vw":18.90706},{"c":18.975,"h":18.975,"l":18.92,"n":350,"o":18.92,"t":"2026-09-23T17:30:00Z","v":23178,"vw":18.943205},{"c":18.955,"h":18.975,"l":18.945,"n":390,"o":18.975,"t":"2026-09-23T17:45:00Z","v":21540,"vw":18.958175},{"c":18.985,"h":18.985,"l":18.96,"n":531,"o":18.96,"t":"2026-09-23T18:00:00Z","v":31801,"vw":18.976183},{"c":18.97,"h":18.99,"l":18.965,"n":582,"o":18.985,"t":"2026-09-23T18:15:00Z","v":43709,"vw":18.977473},{"c":18.98,"h":18.99,"l":18.955,"n":546,"o":18.97,"t":"2026-09-23T18:30:00Z","v":32195,"vw":18.966162},{"c":18.915,"h":18.995,"l":18.895,"n":777,"o":18.98,"t":"2026-09-23T18:45:00Z","v":151466,"vw":18.967111},{"c":18.915,"h":18.925,"l":18.9,"n":951,"o":18.915,"t":"2026-09-23T19:00:00Z","v":100847,"vw":18.911154},{"c":18.915,"h":18.92,"l":18.89,"n":819,"o":18.915,"t":"2026-09-23T19:15:00Z","v":68235,"vw":18.9037},{"c":18.925,"h":18.945,"l":18.915,"n":1196,"o":18.92,"t":"2026-09-23T19:30:00Z","v":84272,"vw":18.927142},{"c":18.91,"h":18.95,"l":18.88,"n":3420,"o":18.925,"t":"2026-09-23T19:45:00Z","v":395175,"vw":18.910278},{"c":18.91,"h":18.91,"l":18.91,"n":39,"o":18.91,"t":"2026-09-23T20:00:00Z","v":459368,"vw":18.91},{"c":18.935,"h":19.02,"l":18.885,"n":340,"o":18.94,"t":"2026-09-24T13:30:00Z","v":56821,"vw":18.953273},{"c":18.93,"h":18.98,"l":18.925,"n":248,"o":18.93,"t":"2026-09-24T13:45:00Z","v":14508,"vw":18.950275},{"c":18.845,"h":18.925,"l":18.83,"n":669,"o":18.925,"t":"2026-09-24T14:00:00Z","v":58638,"vw":18.877512},{"c":18.76,"h":18.85,"l":18.76,"n":367,"o":18.845,"t":"2026-09-24T14:15:00Z","v":16288,"vw":18.797143},{"c":18.775,"h":18.7893,"l":18.73,"n":502,"o":18.76,"t":"2026-09-24T14:30:00Z","v":34245,"vw":18.754207},{"c":18.755,"h":18.77,"l":18.725,"n":417,"o":18.77,"t":"2026-09-24T14:45:00Z","v":20861,"vw":18.74411},{"c":18.735,"h":18.755,"l":18.71,"n":460,"o":18.755,"t":"2026-09-24T15:00:00Z","v":24018,"vw":18.728203},{"c":18.75,"h":18.76,"l":18.7208,"n":443,"o":18.73,"t":"2026-09-24T15:15:00Z","v":22550,"vw":18.738601},{"c":18.755,"h":18.77,"l":18.7447,"n":451,"o":18.75,"t":"2026-09-24T15:30:00Z","v":36122,"vw":18.750537},{"c":18.785,"h":18.79,"l":18.75,"n":453,"o":18.755,"t":"2026-09-24T15:45:00Z","v":30820,"vw":18.773632},{"c":18.785,"h":18.79,"l":18.745,"n":599,"o":18.78,"t":"2026-09-24T16:00:00Z","v":46133,"vw":18.768775},{"c":18.765,"h":18.865,"l":18.755,"n":856,"o":18.785,"t":"2026-09-24T16:15:00Z","v":55996,"vw":18.807492},{"c":18.7993,"h":18.835,"l":18.76,"n":619,"o":18.765,"t":"2026-09-24T16:30:00Z","v":40504,"vw":18.797333},{"c":18.775,"h":18.81,"l":18.765,"n":454,"o":18.795,"t":"2026-09-24T16:45:00Z","v":22975,"vw":18.78743},{"c":18.75,"h":18.77,"l":18.73,"n":503,"o":18.77,"t":"2026-09-24T17:00:00Z","v":29862,"vw":18.74877},{"c":18.71,"h":18.7551,"l":18.6905,"n":593,"o":18.75,"t":"2026-09-24T17:15:00Z","v":36222,"vw":18.718784},{"c":18.73,"h":18.745,"l":18.715,"n":383,"o":18.715,"t":"2026-09-24T17:30:00Z","v":13905,"vw":18.732963},{"c":18.725,"h":18.745,"l":18.715,"n":485,"o":18.73,"t":"2026-09-24T17:45:00Z","v":25538,"vw":18.731492},{"c":18.735,"h":18.745,"l":18.69,"n":545,"o":18.72,"t":"2026-09-24T18:00:00Z","v":27639,"vw":18.720812},{"c":18.755,"h":18.755,"l":18.735,"n":485,"o":18.74,"t":"2026-09-24T18:15:00Z","v":22877,"vw":18.746776},{"c":18.775,"h":18.785,"l":18.735,"n":551,"o":18.755,"t":"2026-09-24T18:30:00Z","v":24455,"vw":18.762945},{"c":18.785,"h":18.8,"l":18.765,"n":508,"o":18.775,"t":"2026-09-24T18:45:00Z","v":24983,"vw":18.782359},{"c":18.8097,"h":18.815,"l":18.78,"n":751,"o":18.785,"t":"2026-09-24T19:00:00Z","v":47722,"vw":18.797656},{"c":18.825,"h":18.83,"l":18.805,"n":795,"o":18.8099,"t":"2026-09-24T19:15:00Z","v":53683,"vw":18.823156},{"c":18.89,"h":18.89,"l":18.81,"n":981,"o":18.825,"t":"2026-09-24T19:30:00Z","v":70461,"vw":18.842371},{"c":18.9,"h":18.94,"l":18.875,"n":3376,"o":18.885,"t":"2026-09-24T19:45:00Z","v":284168,"vw":18.902989},{"c":18.9,"h":18.9,"l":18.9,"n":29,"o":18.9,"t":"2026-09-24T20:00:00Z","v":305876,"vw":18.9},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-09-24T23:45:00Z","v":100,"vw":19.16},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-25T11:15:00Z","v":100,"vw":19},{"c":18.83,"h":18.93,"l":18.83,"n":326,"o":18.89,"t":"2026-09-25T13:30:00Z","v":32682,"vw":18.87087},{"c":18.845,"h":18.86,"l":18.81,"n":453,"o":18.82,"t":"2026-09-25T13:45:00Z","v":31167,"vw":18.840039},{"c":18.86,"h":18.875,"l":18.82,"n":496,"o":18.84,"t":"2026-09-25T14:00:00Z","v":64674,"vw":18.855322},{"c":18.8601,"h":18.905,"l":18.8402,"n":616,"o":18.865,"t":"2026-09-25T14:15:00Z","v":92354,"vw":18.865804},{"c":18.86,"h":18.885,"l":18.85,"n":546,"o":18.865,"t":"2026-09-25T14:30:00Z","v":54853,"vw":18.866164},{"c":18.835,"h":18.89,"l":18.83,"n":422,"o":18.86,"t":"2026-09-25T14:45:00Z","v":29215,"vw":18.866887},{"c":18.8,"h":18.86,"l":18.8,"n":591,"o":18.835,"t":"2026-09-25T15:00:00Z","v":35012,"vw":18.831391},{"c":18.79,"h":18.825,"l":18.77,"n":411,"o":18.81,"t":"2026-09-25T15:15:00Z","v":27901,"vw":18.80373},{"c":18.78,"h":18.825,"l":18.78,"n":865,"o":18.795,"t":"2026-09-25T15:30:00Z","v":69001,"vw":18.803229},{"c":18.825,"h":18.825,"l":18.77,"n":472,"o":18.78,"t":"2026-09-25T15:45:00Z","v":27850,"vw":18.792473},{"c":18.88,"h":18.885,"l":18.83,"n":532,"o":18.83,"t":"2026-09-25T16:00:00Z","v":36229,"vw":18.854129},{"c":18.88,"h":18.88,"l":18.845,"n":397,"o":18.88,"t":"2026-09-25T16:15:00Z","v":28986,"vw":18.862559},{"c":18.9,"h":18.905,"l":18.865,"n":351,"o":18.88,"t":"2026-09-25T16:30:00Z","v":14604,"vw":18.88035},{"c":18.895,"h":18.9,"l":18.88,"n":253,"o":18.9,"t":"2026-09-25T16:45:00Z","v":8873,"vw":18.891618},{"c":18.895,"h":18.91,"l":18.89,"n":263,"o":18.89,"t":"2026-09-25T17:00:00Z","v":12345,"vw":18.898354},{"c":18.9,"h":18.9,"l":18.875,"n":307,"o":18.895,"t":"2026-09-25T17:15:00Z","v":18921,"vw":18.886573},{"c":18.9,"h":18.925,"l":18.88,"n":441,"o":18.895,"t":"2026-09-25T17:30:00Z","v":26073,"vw":18.89965},{"c":18.91,"h":18.91,"l":18.89,"n":251,"o":18.91,"t":"2026-09-25T17:45:00Z","v":9236,"vw":18.901885},{"c":18.89,"h":18.92,"l":18.89,"n":289,"o":18.905,"t":"2026-09-25T18:00:00Z","v":11464,"vw":18.90228},{"c":18.87,"h":18.8999,"l":18.865,"n":418,"o":18.895,"t":"2026-09-25T18:15:00Z","v":18073,"vw":18.882502},{"c":18.8999,"h":18.905,"l":18.865,"n":372,"o":18.865,"t":"2026-09-25T18:30:00Z","v":17483,"vw":18.889681},{"c":18.915,"h":18.92,"l":18.88,"n":388,"o":18.895,"t":"2026-09-25T18:45:00Z","v":18765,"vw":18.899883},{"c":18.935,"h":18.94,"l":18.91,"n":504,"o":18.92,"t":"2026-09-25T19:00:00Z","v":23946,"vw":18.924187},{"c":18.925,"h":18.94,"l":18.915,"n":583,"o":18.94,"t":"2026-09-25T19:15:00Z","v":28809,"vw":18.922771},{"c":18.915,"h":18.94,"l":18.905,"n":930,"o":18.925,"t":"2026-09-25T19:30:00Z","v":64555,"vw":18.922398},{"c":18.91,"h":18.95,"l":18.91,"n":2246,"o":18.92,"t":"2026-09-25T19:45:00Z","v":195408,"vw":18.930335},{"c":18.9,"h":18.91,"l":18.9,"n":39,"o":18.91,"t":"2026-09-25T20:00:00Z","v":257335,"vw":18.909994},{"c":18.78,"h":18.95,"l":18.78,"n":2,"o":18.95,"t":"2026-09-28T11:00:00Z","v":381,"vw":18.869239},{"c":18.87,"h":18.89,"l":18.8002,"n":164,"o":18.87,"t":"2026-09-28T13:30:00Z","v":14615,"vw":18.859343},{"c":18.855,"h":18.93,"l":18.84,"n":308,"o":18.885,"t":"2026-09-28T13:45:00Z","v":21330,"vw":18.892394},{"c":18.865,"h":18.89,"l":18.82,"n":340,"o":18.84,"t":"2026-09-28T14:00:00Z","v":19238,"vw":18.849072},{"c":18.85,"h":18.865,"l":18.805,"n":341,"o":18.865,"t":"2026-09-28T14:15:00Z","v":27828,"vw":18.841221},{"c":18.86,"h":18.87,"l":18.825,"n":328,"o":18.84,"t":"2026-09-28T14:30:00Z","v":19729,"vw":18.845009},{"c":18.795,"h":18.86,"l":18.795,"n":383,"o":18.86,"t":"2026-09-28T14:45:00Z","v":20807,"vw":18.830025},{"c":18.75,"h":18.795,"l":18.7499,"n":346,"o":18.795,"t":"2026-09-28T15:00:00Z","v":18521,"vw":18.764219},{"c":18.7,"h":18.75,"l":18.685,"n":407,"o":18.745,"t":"2026-09-28T15:15:00Z","v":22754,"vw":18.723009},{"c":18.73,"h":18.735,"l":18.7,"n":393,"o":18.7,"t":"2026-09-28T15:30:00Z","v":19242,"vw":18.72165},{"c":18.695,"h":18.735,"l":18.695,"n":333,"o":18.73,"t":"2026-09-28T15:45:00Z","v":23539,"vw":18.713513},{"c":18.74,"h":18.75,"l":18.69,"n":406,"o":18.7,"t":"2026-09-28T16:00:00Z","v":23793,"vw":18.727113},{"c":18.77,"h":18.8,"l":18.73,"n":739,"o":18.745,"t":"2026-09-28T16:15:00Z","v":50746,"vw":18.759311},{"c":18.73,"h":18.765,"l":18.715,"n":452,"o":18.765,"t":"2026-09-28T16:30:00Z","v":31065,"vw":18.742192},{"c":18.745,"h":18.765,"l":18.73,"n":395,"o":18.74,"t":"2026-09-28T16:45:00Z","v":24573,"vw":18.747068},{"c":18.74,"h":18.77,"l":18.735,"n":560,"o":18.74,"t":"2026-09-28T17:00:00Z","v":29794,"vw":18.749334},{"c":18.765,"h":18.77,"l":18.73,"n":337,"o":18.745,"t":"2026-09-28T17:15:00Z","v":16185,"vw":18.750159},{"c":18.77,"h":18.77,"l":18.715,"n":371,"o":18.765,"t":"2026-09-28T17:30:00Z","v":21428,"vw":18.74417},{"c":18.7891,"h":18.795,"l":18.765,"n":389,"o":18.775,"t":"2026-09-28T17:45:00Z","v":15880,"vw":18.782278},{"c":18.77,"h":18.79,"l":18.76,"n":554,"o":18.78,"t":"2026-09-28T18:00:00Z","v":35914,"vw":18.772606},{"c":18.79,"h":18.795,"l":18.755,"n":482,"o":18.775,"t":"2026-09-28T18:15:00Z","v":24879,"vw":18.769305},{"c":18.77,"h":18.795,"l":18.765,"n":493,"o":18.79,"t":"2026-09-28T18:30:00Z","v":27917,"vw":18.777722},{"c":18.75,"h":18.78,"l":18.75,"n":506,"o":18.7691,"t":"2026-09-28T18:45:00Z","v":31061,"vw":18.762767},{"c":18.725,"h":18.765,"l":18.725,"n":687,"o":18.755,"t":"2026-09-28T19:00:00Z","v":37154,"vw":18.752246},{"c":18.785,"h":18.785,"l":18.715,"n":698,"o":18.725,"t":"2026-09-28T19:15:00Z","v":41920,"vw":18.752352},{"c":18.858,"h":18.86,"l":18.79,"n":1028,"o":18.79,"t":"2026-09-28T19:30:00Z","v":60578,"vw":18.814897},{"c":18.85,"h":18.86,"l":18.8,"n":2702,"o":18.855,"t":"2026-09-28T19:45:00Z","v":238766,"vw":18.826851},{"c":18.84,"h":18.84,"l":18.84,"n":46,"o":18.84,"t":"2026-09-28T20:00:00Z","v":279668,"vw":18.84},{"c":18.76,"h":18.77,"l":18.76,"n":6,"o":18.77,"t":"2026-09-29T12:30:00Z","v":990,"vw":18.762188},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-09-29T13:15:00Z","v":300,"vw":18.76},{"c":18.91,"h":18.94,"l":18.74,"n":1229,"o":18.74,"t":"2026-09-29T13:30:00Z","v":101710,"vw":18.826367},{"c":18.86,"h":18.95,"l":18.84,"n":603,"o":18.93,"t":"2026-09-29T13:45:00Z","v":64237,"vw":18.897586},{"c":18.9,"h":18.9,"l":18.83,"n":413,"o":18.865,"t":"2026-09-29T14:00:00Z","v":28650,"vw":18.862705},{"c":18.89,"h":18.92,"l":18.8592,"n":539,"o":18.9051,"t":"2026-09-29T14:15:00Z","v":32183,"vw":18.895992},{"c":18.86,"h":18.9,"l":18.835,"n":484,"o":18.895,"t":"2026-09-29T14:30:00Z","v":43852,"vw":18.860545},{"c":18.82,"h":18.86,"l":18.82,"n":437,"o":18.85,"t":"2026-09-29T14:45:00Z","v":30148,"vw":18.843914},{"c":18.795,"h":18.82,"l":18.79,"n":357,"o":18.82,"t":"2026-09-29T15:00:00Z","v":27674,"vw":18.80024},{"c":18.7743,"h":18.805,"l":18.76,"n":403,"o":18.795,"t":"2026-09-29T15:15:00Z","v":25870,"vw":18.783187},{"c":18.755,"h":18.79,"l":18.7507,"n":369,"o":18.775,"t":"2026-09-29T15:30:00Z","v":23524,"vw":18.77605},{"c":18.725,"h":18.755,"l":18.7,"n":613,"o":18.755,"t":"2026-09-29T15:45:00Z","v":42394,"vw":18.739307},{"c":18.765,"h":18.765,"l":18.7299,"n":913,"o":18.73,"t":"2026-09-29T16:00:00Z","v":88619,"vw":18.748797},{"c":18.755,"h":18.79,"l":18.755,"n":225,"o":18.77,"t":"2026-09-29T16:15:00Z","v":16285,"vw":18.77527},{"c":18.74,"h":18.77,"l":18.735,"n":333,"o":18.76,"t":"2026-09-29T16:30:00Z","v":17031,"vw":18.756925},{"c":18.755,"h":18.755,"l":18.74,"n":291,"o":18.745,"t":"2026-09-29T16:45:00Z","v":19127,"vw":18.748232},{"c":18.755,"h":18.77,"l":18.755,"n":278,"o":18.76,"t":"2026-09-29T17:00:00Z","v":13684,"vw":18.760773},{"c":18.785,"h":18.785,"l":18.745,"n":342,"o":18.755,"t":"2026-09-29T17:15:00Z","v":19467,"vw":18.760776},{"c":18.75,"h":18.79,"l":18.75,"n":431,"o":18.785,"t":"2026-09-29T17:30:00Z","v":27087,"vw":18.7711},{"c":18.725,"h":18.78,"l":18.725,"n":272,"o":18.76,"t":"2026-09-29T17:45:00Z","v":18923,"vw":18.754307},{"c":18.715,"h":18.74,"l":18.71,"n":400,"o":18.725,"t":"2026-09-29T18:00:00Z","v":26747,"vw":18.727781},{"c":18.7592,"h":18.76,"l":18.72,"n":365,"o":18.72,"t":"2026-09-29T18:15:00Z","v":20183,"vw":18.743926},{"c":18.765,"h":18.77,"l":18.735,"n":471,"o":18.76,"t":"2026-09-29T18:30:00Z","v":30788,"vw":18.747928},{"c":18.74,"h":18.76,"l":18.735,"n":565,"o":18.76,"t":"2026-09-29T18:45:00Z","v":32263,"vw":18.74798},{"c":18.735,"h":18.75,"l":18.73,"n":632,"o":18.735,"t":"2026-09-29T19:00:00Z","v":34516,"vw":18.740794},{"c":18.81,"h":18.81,"l":18.735,"n":583,"o":18.74,"t":"2026-09-29T19:15:00Z","v":29691,"vw":18.776835},{"c":18.815,"h":18.825,"l":18.795,"n":971,"o":18.805,"t":"2026-09-29T19:30:00Z","v":58597,"vw":18.808148},{"c":18.87,"h":18.88,"l":18.815,"n":2520,"o":18.82,"t":"2026-09-29T19:45:00Z","v":215187,"vw":18.848491},{"c":18.95,"h":18.95,"l":18.88,"n":35,"o":18.88,"t":"2026-09-29T20:00:00Z","v":326246,"vw":18.88015},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-09-29T21:45:00Z","v":28729,"vw":18.94},{"c":18.51,"h":18.67,"l":18.49,"n":443,"o":18.67,"t":"2026-09-30T13:30:00Z","v":125972,"vw":18.56731},{"c":18.53,"h":18.5698,"l":18.51,"n":521,"o":18.515,"t":"2026-09-30T13:45:00Z","v":30561,"vw":18.546509},{"c":18.555,"h":18.605,"l":18.51,"n":962,"o":18.525,"t":"2026-09-30T14:00:00Z","v":77768,"vw":18.557413},{"c":18.53,"h":18.6,"l":18.53,"n":761,"o":18.56,"t":"2026-09-30T14:15:00Z","v":47367,"vw":18.57462},{"c":18.555,"h":18.58,"l":18.515,"n":514,"o":18.52,"t":"2026-09-30T14:30:00Z","v":55879,"vw":18.535988},{"c":18.585,"h":18.61,"l":18.555,"n":508,"o":18.555,"t":"2026-09-30T14:45:00Z","v":32470,"vw":18.587427},{"c":18.545,"h":18.58,"l":18.53,"n":492,"o":18.58,"t":"2026-09-30T15:00:00Z","v":25772,"vw":18.549328},{"c":18.545,"h":18.555,"l":18.53,"n":352,"o":18.55,"t":"2026-09-30T15:15:00Z","v":21881,"vw":18.543077},{"c":18.535,"h":18.56,"l":18.53,"n":623,"o":18.545,"t":"2026-09-30T15:30:00Z","v":51789,"vw":18.539644},{"c":18.545,"h":18.555,"l":18.525,"n":371,"o":18.535,"t":"2026-09-30T15:45:00Z","v":22482,"vw":18.543059},{"c":18.565,"h":18.565,"l":18.545,"n":286,"o":18.545,"t":"2026-09-30T16:00:00Z","v":16690,"vw":18.555722},{"c":18.579,"h":18.579,"l":18.55,"n":413,"o":18.56,"t":"2026-09-30T16:15:00Z","v":32949,"vw":18.563084},{"c":18.5988,"h":18.6,"l":18.5701,"n":233,"o":18.58,"t":"2026-09-30T16:30:00Z","v":14157,"vw":18.585728},{"c":18.61,"h":18.6185,"l":18.585,"n":292,"o":18.595,"t":"2026-09-30T16:45:00Z","v":28850,"vw":18.606999},{"c":18.565,"h":18.61,"l":18.565,"n":381,"o":18.605,"t":"2026-09-30T17:00:00Z","v":19490,"vw":18.593418},{"c":18.575,"h":18.58,"l":18.55,"n":324,"o":18.56,"t":"2026-09-30T17:15:00Z","v":23748,"vw":18.56152},{"c":18.525,"h":18.575,"l":18.52,"n":344,"o":18.57,"t":"2026-09-30T17:30:00Z","v":23363,"vw":18.550726},{"c":18.525,"h":18.53,"l":18.5101,"n":352,"o":18.52,"t":"2026-09-30T17:45:00Z","v":21777,"vw":18.521934},{"c":18.535,"h":18.555,"l":18.53,"n":513,"o":18.53,"t":"2026-09-30T18:00:00Z","v":24762,"vw":18.537732},{"c":18.525,"h":18.54,"l":18.51,"n":376,"o":18.535,"t":"2026-09-30T18:15:00Z","v":23738,"vw":18.522786},{"c":18.53,"h":18.535,"l":18.505,"n":605,"o":18.53,"t":"2026-09-30T18:30:00Z","v":42835,"vw":18.520051},{"c":18.515,"h":18.525,"l":18.505,"n":614,"o":18.525,"t":"2026-09-30T18:45:00Z","v":34124,"vw":18.514984},{"c":18.525,"h":18.53,"l":18.515,"n":733,"o":18.515,"t":"2026-09-30T19:00:00Z","v":50378,"vw":18.519176},{"c":18.54,"h":18.545,"l":18.52,"n":679,"o":18.525,"t":"2026-09-30T19:15:00Z","v":45025,"vw":18.533321},{"c":18.57,"h":18.595,"l":18.505,"n":1206,"o":18.535,"t":"2026-09-30T19:30:00Z","v":122992,"vw":18.559324},{"c":18.51,"h":18.58,"l":18.5,"n":3653,"o":18.58,"t":"2026-09-30T19:45:00Z","v":417296,"vw":18.530521},{"c":18.51,"h":18.51,"l":18.5,"n":50,"o":18.5,"t":"2026-09-30T20:00:00Z","v":871301,"vw":18.500004},{"c":18.38,"h":18.51,"l":18.38,"n":2,"o":18.51,"t":"2026-10-01T12:45:00Z","v":210,"vw":18.441905},{"c":18.315,"h":18.55,"l":18.2901,"n":649,"o":18.43,"t":"2026-10-01T13:30:00Z","v":59134,"vw":18.407683},{"c":18.265,"h":18.32,"l":18.24,"n":516,"o":18.31,"t":"2026-10-01T13:45:00Z","v":35631,"vw":18.278399},{"c":18.29,"h":18.32,"l":18.255,"n":636,"o":18.27,"t":"2026-10-01T14:00:00Z","v":44828,"vw":18.285234},{"c":18.21,"h":18.32,"l":18.205,"n":556,"o":18.3,"t":"2026-10-01T14:15:00Z","v":43588,"vw":18.274698},{"c":18.185,"h":18.23,"l":18.17,"n":741,"o":18.21,"t":"2026-10-01T14:30:00Z","v":65101,"vw":18.206913},{"c":18.29,"h":18.29,"l":18.19,"n":675,"o":18.19,"t":"2026-10-01T14:45:00Z","v":60161,"vw":18.226456},{"c":18.29,"h":18.325,"l":18.26,"n":523,"o":18.295,"t":"2026-10-01T15:00:00Z","v":37307,"vw":18.293572},{"c":18.29,"h":18.335,"l":18.29,"n":432,"o":18.295,"t":"2026-10-01T15:15:00Z","v":31201,"vw":18.310006},{"c":18.28,"h":18.35,"l":18.24,"n":576,"o":18.28,"t":"2026-10-01T15:30:00Z","v":43268,"vw":18.29249},{"c":18.295,"h":18.305,"l":18.25,"n":551,"o":18.275,"t":"2026-10-01T15:45:00Z","v":41761,"vw":18.278459},{"c":18.32,"h":18.33,"l":18.2626,"n":486,"o":18.295,"t":"2026-10-01T16:00:00Z","v":39985,"vw":18.295946},{"c":18.345,"h":18.38,"l":18.3,"n":422,"o":18.315,"t":"2026-10-01T16:15:00Z","v":27050,"vw":18.345269},{"c":18.35,"h":18.355,"l":18.32,"n":531,"o":18.35,"t":"2026-10-01T16:30:00Z","v":34639,"vw":18.343067},{"c":18.355,"h":18.355,"l":18.325,"n":436,"o":18.35,"t":"2026-10-01T16:45:00Z","v":30983,"vw":18.340949},{"c":18.3604,"h":18.365,"l":18.34,"n":409,"o":18.35,"t":"2026-10-01T17:00:00Z","v":30973,"vw":18.356707},{"c":18.36,"h":18.39,"l":18.355,"n":462,"o":18.36,"t":"2026-10-01T17:15:00Z","v":33900,"vw":18.376948},{"c":18.39,"h":18.3975,"l":18.37,"n":566,"o":18.37,"t":"2026-10-01T17:30:00Z","v":41410,"vw":18.384975},{"c":18.32,"h":18.4088,"l":18.32,"n":588,"o":18.385,"t":"2026-10-01T17:45:00Z","v":41527,"vw":18.366797},{"c":18.3225,"h":18.335,"l":18.3,"n":561,"o":18.325,"t":"2026-10-01T18:00:00Z","v":39296,"vw":18.321368},{"c":18.33,"h":18.34,"l":18.295,"n":488,"o":18.325,"t":"2026-10-01T18:15:00Z","v":31418,"vw":18.320949},{"c":18.31,"h":18.34,"l":18.285,"n":690,"o":18.325,"t":"2026-10-01T18:30:00Z","v":56204,"vw":18.318881},{"c":18.3,"h":18.306,"l":18.28,"n":498,"o":18.305,"t":"2026-10-01T18:45:00Z","v":42188,"vw":18.298626},{"c":18.295,"h":18.315,"l":18.285,"n":517,"o":18.305,"t":"2026-10-01T19:00:00Z","v":40361,"vw":18.304433},{"c":18.33,"h":18.33,"l":18.285,"n":771,"o":18.295,"t":"2026-10-01T19:15:00Z","v":57650,"vw":18.308401},{"c":18.295,"h":18.33,"l":18.27,"n":1027,"o":18.325,"t":"2026-10-01T19:30:00Z","v":101502,"vw":18.296781},{"c":18.26,"h":18.33,"l":18.25,"n":3051,"o":18.295,"t":"2026-10-01T19:45:00Z","v":387187,"vw":18.270981},{"c":18.35,"h":18.37,"l":18.25,"n":323,"o":18.25,"t":"2026-10-01T20:00:00Z","v":575160,"vw":18.252964},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-01T20:15:00Z","v":600,"vw":18.3},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-01T22:45:00Z","v":199,"vw":18.35},{"c":18.44,"h":18.44,"l":18.41,"n":5,"o":18.41,"t":"2026-10-01T23:00:00Z","v":1666,"vw":18.431339},{"c":18.55,"h":18.55,"l":18.53,"n":12,"o":18.53,"t":"2026-10-02T12:30:00Z","v":4004,"vw":18.544666},{"c":18.53,"h":18.53,"l":18.235,"n":450,"o":18.42,"t":"2026-10-02T13:30:00Z","v":48683,"vw":18.404147},{"c":18.48,"h":18.575,"l":18.48,"n":758,"o":18.54,"t":"2026-10-02T13:45:00Z","v":59773,"vw":18.522658},{"c":18.59,"h":18.59,"l":18.48,"n":652,"o":18.48,"t":"2026-10-02T14:00:00Z","v":47609,"vw":18.563064},{"c":18.65,"h":18.65,"l":18.59,"n":615,"o":18.595,"t":"2026-10-02T14:15:00Z","v":31267,"vw":18.621076},{"c":18.66,"h":18.665,"l":18.62,"n":515,"o":18.64,"t":"2026-10-02T14:30:00Z","v":29125,"vw":18.638483},{"c":18.64,"h":18.7,"l":18.635,"n":593,"o":18.65,"t":"2026-10-02T14:45:00Z","v":33641,"vw":18.662119},{"c":18.605,"h":18.64,"l":18.57,"n":629,"o":18.64,"t":"2026-10-02T15:00:00Z","v":36534,"vw":18.597849},{"c":18.545,"h":18.605,"l":18.51,"n":669,"o":18.605,"t":"2026-10-02T15:15:00Z","v":37812,"vw":18.562135},{"c":18.485,"h":18.545,"l":18.48,"n":682,"o":18.54,"t":"2026-10-02T15:30:00Z","v":82150,"vw":18.504959},{"c":18.425,"h":18.49,"l":18.415,"n":531,"o":18.48,"t":"2026-10-02T15:45:00Z","v":33152,"vw":18.459828},{"c":18.445,"h":18.455,"l":18.41,"n":525,"o":18.425,"t":"2026-10-02T16:00:00Z","v":32869,"vw":18.431506},{"c":18.4,"h":18.455,"l":18.38,"n":456,"o":18.44,"t":"2026-10-02T16:15:00Z","v":31193,"vw":18.421396},{"c":18.425,"h":18.43,"l":18.395,"n":679,"o":18.395,"t":"2026-10-02T16:30:00Z","v":49311,"vw":18.415792},{"c":18.48,"h":18.48,"l":18.415,"n":489,"o":18.43,"t":"2026-10-02T16:45:00Z","v":25656,"vw":18.439814},{"c":18.49,"h":18.515,"l":18.47,"n":501,"o":18.48,"t":"2026-10-02T17:00:00Z","v":21873,"vw":18.488932},{"c":18.5,"h":18.525,"l":18.485,"n":459,"o":18.5,"t":"2026-10-02T17:15:00Z","v":33137,"vw":18.508019},{"c":18.55,"h":18.55,"l":18.505,"n":559,"o":18.51,"t":"2026-10-02T17:30:00Z","v":34613,"vw":18.521826},{"c":18.555,"h":18.57,"l":18.53,"n":797,"o":18.55,"t":"2026-10-02T17:45:00Z","v":79348,"vw":18.550336},{"c":18.55,"h":18.56,"l":18.545,"n":451,"o":18.555,"t":"2026-10-02T18:00:00Z","v":28734,"vw":18.552894},{"c":18.565,"h":18.565,"l":18.53,"n":523,"o":18.56,"t":"2026-10-02T18:15:00Z","v":32325,"vw":18.547506},{"c":18.565,"h":18.57,"l":18.545,"n":511,"o":18.565,"t":"2026-10-02T18:30:00Z","v":27839,"vw":18.558336},{"c":18.57,"h":18.58,"l":18.545,"n":599,"o":18.565,"t":"2026-10-02T18:45:00Z","v":45744,"vw":18.564293},{"c":18.555,"h":18.57,"l":18.535,"n":756,"o":18.565,"t":"2026-10-02T19:00:00Z","v":50262,"vw":18.55997},{"c":18.565,"h":18.585,"l":18.5488,"n":744,"o":18.555,"t":"2026-10-02T19:15:00Z","v":50755,"vw":18.567746},{"c":18.495,"h":18.56,"l":18.48,"n":1038,"o":18.56,"t":"2026-10-02T19:30:00Z","v":79964,"vw":18.522699},{"c":18.57,"h":18.58,"l":18.475,"n":2988,"o":18.495,"t":"2026-10-02T19:45:00Z","v":273685,"vw":18.548201},{"c":18.5,"h":18.56,"l":18.5,"n":36,"o":18.56,"t":"2026-10-02T20:00:00Z","v":744845,"vw":18.55309},{"c":18.425,"h":18.615,"l":18.4,"n":585,"o":18.56,"t":"2026-10-05T13:30:00Z","v":59645,"vw":18.516394},{"c":18.4,"h":18.46,"l":18.375,"n":766,"o":18.43,"t":"2026-10-05T13:45:00Z","v":74089,"vw":18.412748},{"c":18.57,"h":18.57,"l":18.39,"n":538,"o":18.4,"t":"2026-10-05T14:00:00Z","v":44161,"vw":18.449935},{"c":18.535,"h":18.61,"l":18.51,"n":626,"o":18.56,"t":"2026-10-05T14:15:00Z","v":33835,"vw":18.568672},{"c":18.555,"h":18.57,"l":18.505,"n":559,"o":18.535,"t":"2026-10-05T14:30:00Z","v":34178,"vw":18.539574},{"c":18.485,"h":18.555,"l":18.455,"n":518,"o":18.555,"t":"2026-10-05T14:45:00Z","v":26732,"vw":18.518276},{"c":18.52,"h":18.53,"l":18.465,"n":834,"o":18.485,"t":"2026-10-05T15:00:00Z","v":51234,"vw":18.49468},{"c":18.535,"h":18.535,"l":18.5,"n":542,"o":18.525,"t":"2026-10-05T15:15:00Z","v":29700,"vw":18.525432},{"c":18.57,"h":18.575,"l":18.53,"n":502,"o":18.535,"t":"2026-10-05T15:30:00Z","v":31298,"vw":18.543112},{"c":18.53,"h":18.57,"l":18.525,"n":516,"o":18.57,"t":"2026-10-05T15:45:00Z","v":22444,"vw":18.549858},{"c":18.54,"h":18.54,"l":18.51,"n":495,"o":18.53,"t":"2026-10-05T16:00:00Z","v":24769,"vw":18.523689},{"c":18.51,"h":18.545,"l":18.485,"n":556,"o":18.545,"t":"2026-10-05T16:15:00Z","v":39582,"vw":18.50507},{"c":18.525,"h":18.53,"l":18.495,"n":378,"o":18.51,"t":"2026-10-05T16:30:00Z","v":27564,"vw":18.505093},{"c":18.53,"h":18.53,"l":18.51,"n":289,"o":18.525,"t":"2026-10-05T16:45:00Z","v":9958,"vw":18.520554},{"c":18.51,"h":18.525,"l":18.505,"n":384,"o":18.525,"t":"2026-10-05T17:00:00Z","v":17938,"vw":18.515462},{"c":18.47,"h":18.52,"l":18.47,"n":494,"o":18.51,"t":"2026-10-05T17:15:00Z","v":19854,"vw":18.504725},{"c":18.485,"h":18.485,"l":18.45,"n":440,"o":18.475,"t":"2026-10-05T17:30:00Z","v":19303,"vw":18.464577},{"c":18.505,"h":18.505,"l":18.475,"n":375,"o":18.485,"t":"2026-10-05T17:45:00Z","v":18826,"vw":18.490237},{"c":18.455,"h":18.515,"l":18.45,"n":684,"o":18.5,"t":"2026-10-05T18:00:00Z","v":46606,"vw":18.470662},{"c":18.47,"h":18.475,"l":18.435,"n":771,"o":18.45,"t":"2026-10-05T18:15:00Z","v":45200,"vw":18.456838},{"c":18.465,"h":18.47,"l":18.455,"n":330,"o":18.465,"t":"2026-10-05T18:30:00Z","v":11106,"vw":18.462738},{"c":18.485,"h":18.49,"l":18.46,"n":425,"o":18.465,"t":"2026-10-05T18:45:00Z","v":20227,"vw":18.47236},{"c":18.51,"h":18.51,"l":18.465,"n":650,"o":18.485,"t":"2026-10-05T19:00:00Z","v":29939,"vw":18.482902},{"c":18.47,"h":18.515,"l":18.445,"n":952,"o":18.515,"t":"2026-10-05T19:15:00Z","v":83094,"vw":18.489796},{"c":18.44,"h":18.48,"l":18.415,"n":1357,"o":18.475,"t":"2026-10-05T19:30:00Z","v":121145,"vw":18.443136},{"c":18.415,"h":18.445,"l":18.375,"n":3745,"o":18.435,"t":"2026-10-05T19:45:00Z","v":381700,"vw":18.408684},{"c":18.4,"h":18.4,"l":18.4,"n":38,"o":18.4,"t":"2026-10-05T20:00:00Z","v":679975,"vw":18.4},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-06T11:45:00Z","v":360,"vw":18.6},{"c":18.47,"h":18.5,"l":18.43,"n":336,"o":18.43,"t":"2026-10-06T13:30:00Z","v":36409,"vw":18.456144},{"c":18.49,"h":18.5,"l":18.47,"n":235,"o":18.47,"t":"2026-10-06T13:45:00Z","v":14336,"vw":18.480414},{"c":18.47,"h":18.5,"l":18.47,"n":304,"o":18.48,"t":"2026-10-06T14:00:00Z","v":14865,"vw":18.484257},{"c":18.42,"h":18.49,"l":18.415,"n":380,"o":18.47,"t":"2026-10-06T14:15:00Z","v":28126,"vw":18.444773},{"c":18.475,"h":18.485,"l":18.415,"n":367,"o":18.425,"t":"2026-10-06T14:30:00Z","v":37865,"vw":18.457859},{"c":18.595,"h":18.605,"l":18.48,"n":773,"o":18.48,"t":"2026-10-06T14:45:00Z","v":98057,"vw":18.533486},{"c":18.59,"h":18.63,"l":18.59,"n":342,"o":18.6,"t":"2026-10-06T15:00:00Z","v":17362,"vw":18.609173},{"c":18.605,"h":18.605,"l":18.575,"n":319,"o":18.5951,"t":"2026-10-06T15:15:00Z","v":15569,"vw":18.589674},{"c":18.575,"h":18.585,"l":18.565,"n":245,"o":18.585,"t":"2026-10-06T15:30:00Z","v":17825,"vw":18.574709},{"c":18.56,"h":18.5799,"l":18.545,"n":388,"o":18.575,"t":"2026-10-06T15:45:00Z","v":46214,"vw":18.564761},{"c":18.59,"h":18.59,"l":18.56,"n":290,"o":18.56,"t":"2026-10-06T16:00:00Z","v":30379,"vw":18.580897},{"c":18.6,"h":18.6,"l":18.57,"n":417,"o":18.59,"t":"2026-10-06T16:15:00Z","v":36291,"vw":18.590657},{"c":18.59,"h":18.6185,"l":18.585,"n":412,"o":18.61,"t":"2026-10-06T16:30:00Z","v":42592,"vw":18.59657},{"c":18.565,"h":18.6,"l":18.565,"n":312,"o":18.585,"t":"2026-10-06T16:45:00Z","v":33566,"vw":18.588865},{"c":18.565,"h":18.58,"l":18.565,"n":214,"o":18.57,"t":"2026-10-06T17:00:00Z","v":17621,"vw":18.574683},{"c":18.565,"h":18.57,"l":18.54,"n":347,"o":18.565,"t":"2026-10-06T17:15:00Z","v":24525,"vw":18.552025},{"c":18.555,"h":18.575,"l":18.55,"n":353,"o":18.56,"t":"2026-10-06T17:30:00Z","v":32325,"vw":18.559377},{"c":18.55,"h":18.56,"l":18.55,"n":178,"o":18.56,"t":"2026-10-06T17:45:00Z","v":8328,"vw":18.552696},{"c":18.54,"h":18.5563,"l":18.5329,"n":445,"o":18.55,"t":"2026-10-06T18:00:00Z","v":34362,"vw":18.547463},{"c":18.48,"h":18.54,"l":18.48,"n":539,"o":18.54,"t":"2026-10-06T18:15:00Z","v":46516,"vw":18.518193},{"c":18.43,"h":18.475,"l":18.425,"n":269,"o":18.475,"t":"2026-10-06T18:30:00Z","v":15247,"vw":18.436903},{"c":18.4559,"h":18.4559,"l":18.43,"n":315,"o":18.4375,"t":"2026-10-06T18:45:00Z","v":14946,"vw":18.442903},{"c":18.465,"h":18.465,"l":18.44,"n":388,"o":18.455,"t":"2026-10-06T19:00:00Z","v":20218,"vw":18.452996},{"c":18.475,"h":18.475,"l":18.445,"n":678,"o":18.47,"t":"2026-10-06T19:15:00Z","v":65734,"vw":18.460606},{"c":18.505,"h":18.525,"l":18.46,"n":805,"o":18.475,"t":"2026-10-06T19:30:00Z","v":48332,"vw":18.499882},{"c":18.625,"h":18.63,"l":18.495,"n":2697,"o":18.505,"t":"2026-10-06T19:45:00Z","v":262057,"vw":18.576904},{"c":18.63,"h":18.63,"l":18.63,"n":42,"o":18.63,"t":"2026-10-06T20:00:00Z","v":834319,"vw":18.63},{"c":18.61,"h":18.665,"l":18.26,"n":1081,"o":18.26,"t":"2026-10-07T13:30:00Z","v":83336,"vw":18.621954},{"c":18.53,"h":18.63,"l":18.52,"n":705,"o":18.61,"t":"2026-10-07T13:45:00Z","v":48877,"vw":18.594638},{"c":18.4787,"h":18.555,"l":18.45,"n":589,"o":18.525,"t":"2026-10-07T14:00:00Z","v":36469,"vw":18.502846},{"c":18.48,"h":18.49,"l":18.45,"n":364,"o":18.47,"t":"2026-10-07T14:15:00Z","v":29367,"vw":18.46291},{"c":18.49,"h":18.51,"l":18.48,"n":357,"o":18.48,"t":"2026-10-07T14:30:00Z","v":20793,"vw":18.493768},{"c":18.525,"h":18.53,"l":18.49,"n":293,"o":18.49,"t":"2026-10-07T14:45:00Z","v":16156,"vw":18.515511},{"c":18.4788,"h":18.52,"l":18.47,"n":376,"o":18.52,"t":"2026-10-07T15:00:00Z","v":16054,"vw":18.489748},{"c":18.44,"h":18.47,"l":18.42,"n":415,"o":18.47,"t":"2026-10-07T15:15:00Z","v":15239,"vw":18.44046},{"c":18.395,"h":18.44,"l":18.38,"n":395,"o":18.44,"t":"2026-10-07T15:30:00Z","v":19328,"vw":18.417579},{"c":18.445,"h":18.445,"l":18.39,"n":364,"o":18.39,"t":"2026-10-07T15:45:00Z","v":15825,"vw":18.412884},{"c":18.465,"h":18.485,"l":18.43,"n":370,"o":18.445,"t":"2026-10-07T16:00:00Z","v":29851,"vw":18.458788},{"c":18.415,"h":18.505,"l":18.415,"n":383,"o":18.465,"t":"2026-10-07T16:15:00Z","v":21002,"vw":18.471017},{"c":18.37,"h":18.41,"l":18.36,"n":311,"o":18.405,"t":"2026-10-07T16:30:00Z","v":16461,"vw":18.384211},{"c":18.385,"h":18.385,"l":18.37,"n":330,"o":18.38,"t":"2026-10-07T16:45:00Z","v":29604,"vw":18.377666},{"c":18.36,"h":18.405,"l":18.35,"n":702,"o":18.385,"t":"2026-10-07T17:00:00Z","v":54656,"vw":18.369074},{"c":18.34,"h":18.37,"l":18.34,"n":368,"o":18.355,"t":"2026-10-07T17:15:00Z","v":67896,"vw":18.354456},{"c":18.335,"h":18.34,"l":18.29,"n":428,"o":18.34,"t":"2026-10-07T17:30:00Z","v":36961,"vw":18.311709},{"c":18.28,"h":18.345,"l":18.28,"n":367,"o":18.33,"t":"2026-10-07T17:45:00Z","v":23380,"vw":18.308431},{"c":18.275,"h":18.3,"l":18.275,"n":371,"o":18.28,"t":"2026-10-07T18:00:00Z","v":16016,"vw":18.290458},{"c":18.255,"h":18.28,"l":18.2501,"n":694,"o":18.28,"t":"2026-10-07T18:15:00Z","v":55383,"vw":18.267132},{"c":18.305,"h":18.305,"l":18.255,"n":612,"o":18.255,"t":"2026-10-07T18:30:00Z","v":46567,"vw":18.282971},{"c":18.275,"h":18.31,"l":18.275,"n":496,"o":18.305,"t":"2026-10-07T18:45:00Z","v":34795,"vw":18.295093},{"c":18.265,"h":18.28,"l":18.255,"n":482,"o":18.28,"t":"2026-10-07T19:00:00Z","v":37225,"vw":18.267588},{"c":18.265,"h":18.27,"l":18.25,"n":610,"o":18.26,"t":"2026-10-07T19:15:00Z","v":43116,"vw":18.265731},{"c":18.265,"h":18.275,"l":18.25,"n":826,"o":18.27,"t":"2026-10-07T19:30:00Z","v":60737,"vw":18.265342},{"c":18.29,"h":18.31,"l":18.255,"n":3360,"o":18.265,"t":"2026-10-07T19:45:00Z","v":432826,"vw":18.283956},{"c":18.28,"h":18.28,"l":18.28,"n":45,"o":18.28,"t":"2026-10-07T20:00:00Z","v":535003,"vw":18.28},{"c":18.275,"h":18.38,"l":18.26,"n":267,"o":18.33,"t":"2026-10-08T13:30:00Z","v":28840,"vw":18.297959},{"c":18.195,"h":18.2951,"l":18.18,"n":571,"o":18.27,"t":"2026-10-08T13:45:00Z","v":55510,"vw":18.223334},{"c":18.1,"h":18.2,"l":18.09,"n":605,"o":18.2,"t":"2026-10-08T14:00:00Z","v":66855,"vw":18.149992},{"c":18.105,"h":18.13,"l":18.075,"n":821,"o":18.1,"t":"2026-10-08T14:15:00Z","v":119305,"vw":18.093649},{"c":18.085,"h":18.135,"l":18.075,"n":586,"o":18.105,"t":"2026-10-08T14:30:00Z","v":57800,"vw":18.099019},{"c":18.03,"h":18.08,"l":18.025,"n":415,"o":18.08,"t":"2026-10-08T14:45:00Z","v":37663,"vw":18.053516},{"c":17.955,"h":18.035,"l":17.955,"n":751,"o":18.0298,"t":"2026-10-08T15:00:00Z","v":67258,"vw":17.999292},{"c":17.975,"h":17.99,"l":17.935,"n":387,"o":17.955,"t":"2026-10-08T15:15:00Z","v":26029,"vw":17.966706},{"c":18.0199,"h":18.0199,"l":17.98,"n":674,"o":17.98,"t":"2026-10-08T15:30:00Z","v":51437,"vw":17.997447},{"c":18.02,"h":18.025,"l":17.98,"n":530,"o":18.015,"t":"2026-10-08T15:45:00Z","v":35261,"vw":18.003853},{"c":18.025,"h":18.065,"l":18.025,"n":364,"o":18.0251,"t":"2026-10-08T16:00:00Z","v":24865,"vw":18.045627},{"c":18.025,"h":18.095,"l":18.005,"n":764,"o":18.03,"t":"2026-10-08T16:15:00Z","v":62747,"vw":18.038535},{"c":18.03,"h":18.045,"l":18.01,"n":313,"o":18.025,"t":"2026-10-08T16:30:00Z","v":19344,"vw":18.027088},{"c":18.155,"h":18.175,"l":18.02,"n":560,"o":18.031,"t":"2026-10-08T16:45:00Z","v":50482,"vw":18.094425},{"c":18.185,"h":18.1992,"l":18.125,"n":506,"o":18.155,"t":"2026-10-08T17:00:00Z","v":36108,"vw":18.15868},{"c":18.225,"h":18.225,"l":18.17,"n":515,"o":18.185,"t":"2026-10-08T17:15:00Z","v":31067,"vw":18.200976},{"c":18.25,"h":18.25,"l":18.205,"n":688,"o":18.22,"t":"2026-10-08T17:30:00Z","v":85152,"vw":18.228821},{"c":18.275,"h":18.285,"l":18.235,"n":465,"o":18.245,"t":"2026-10-08T17:45:00Z","v":37730,"vw":18.251094},{"c":18.295,"h":18.295,"l":18.25,"n":493,"o":18.275,"t":"2026-10-08T18:00:00Z","v":28007,"vw":18.27233},{"c":18.225,"h":18.295,"l":18.225,"n":398,"o":18.295,"t":"2026-10-08T18:15:00Z","v":17646,"vw":18.256537},{"c":18.195,"h":18.225,"l":18.1801,"n":506,"o":18.225,"t":"2026-10-08T18:30:00Z","v":27521,"vw":18.203248},{"c":18.185,"h":18.215,"l":18.18,"n":506,"o":18.185,"t":"2026-10-08T18:45:00Z","v":28014,"vw":18.198086},{"c":18.205,"h":18.23,"l":18.175,"n":683,"o":18.185,"t":"2026-10-08T19:00:00Z","v":42859,"vw":18.196317},{"c":18.215,"h":18.23,"l":18.165,"n":1062,"o":18.205,"t":"2026-10-08T19:15:00Z","v":99745,"vw":18.198942},{"c":18.23,"h":18.25,"l":18.205,"n":773,"o":18.22,"t":"2026-10-08T19:30:00Z","v":62035,"vw":18.224333},{"c":18.25,"h":18.25,"l":18.175,"n":2993,"o":18.225,"t":"2026-10-08T19:45:00Z","v":308890,"vw":18.21987},{"c":18.24,"h":18.24,"l":18.24,"n":44,"o":18.24,"t":"2026-10-08T20:00:00Z","v":1053145,"vw":18.24},{"c":18.35,"h":18.4,"l":18.245,"n":104,"o":18.32,"t":"2026-10-09T13:30:00Z","v":9920,"vw":18.332352},{"c":18.32,"h":18.4,"l":18.32,"n":480,"o":18.365,"t":"2026-10-09T13:45:00Z","v":43363,"vw":18.367752},{"c":18.315,"h":18.345,"l":18.3,"n":282,"o":18.31,"t":"2026-10-09T14:00:00Z","v":18705,"vw":18.321266},{"c":18.315,"h":18.33,"l":18.29,"n":264,"o":18.32,"t":"2026-10-09T14:15:00Z","v":23234,"vw":18.31707},{"c":18.29,"h":18.315,"l":18.24,"n":251,"o":18.315,"t":"2026-10-09T14:30:00Z","v":15404,"vw":18.269598},{"c":18.245,"h":18.295,"l":18.235,"n":295,"o":18.285,"t":"2026-10-09T14:45:00Z","v":18221,"vw":18.274443},{"c":18.25,"h":18.2587,"l":18.235,"n":278,"o":18.245,"t":"2026-10-09T15:00:00Z","v":14163,"vw":18.246626},{"c":18.285,"h":18.285,"l":18.255,"n":268,"o":18.255,"t":"2026-10-09T15:15:00Z","v":15589,"vw":18.269633},{"c":18.245,"h":18.285,"l":18.23,"n":336,"o":18.28,"t":"2026-10-09T15:30:00Z","v":17115,"vw":18.249836},{"c":18.225,"h":18.24,"l":18.21,"n":324,"o":18.24,"t":"2026-10-09T15:45:00Z","v":15914,"vw":18.221646},{"c":18.215,"h":18.225,"l":18.185,"n":503,"o":18.22,"t":"2026-10-09T16:00:00Z","v":37908,"vw":18.210418},{"c":18.225,"h":18.23,"l":18.21,"n":260,"o":18.21,"t":"2026-10-09T16:15:00Z","v":10624,"vw":18.218738},{"c":18.235,"h":18.245,"l":18.22,"n":354,"o":18.225,"t":"2026-10-09T16:30:00Z","v":21720,"vw":18.236564},{"c":18.245,"h":18.25,"l":18.23,"n":335,"o":18.24,"t":"2026-10-09T16:45:00Z","v":20211,"vw":18.239389},{"c":18.235,"h":18.265,"l":18.235,"n":329,"o":18.245,"t":"2026-10-09T17:00:00Z","v":16342,"vw":18.25454},{"c":18.255,"h":18.27,"l":18.23,"n":399,"o":18.23,"t":"2026-10-09T17:15:00Z","v":29811,"vw":18.250845},{"c":18.265,"h":18.27,"l":18.24,"n":401,"o":18.255,"t":"2026-10-09T17:30:00Z","v":34233,"vw":18.258323},{"c":18.27,"h":18.295,"l":18.26,"n":355,"o":18.265,"t":"2026-10-09T17:45:00Z","v":26732,"vw":18.275692},{"c":18.2751,"h":18.285,"l":18.27,"n":350,"o":18.275,"t":"2026-10-09T18:00:00Z","v":17124,"vw":18.276976},{"c":18.265,"h":18.275,"l":18.245,"n":836,"o":18.27,"t":"2026-10-09T18:15:00Z","v":103502,"vw":18.262917},{"c":18.275,"h":18.285,"l":18.25,"n":573,"o":18.265,"t":"2026-10-09T18:30:00Z","v":95080,"vw":18.260102},{"c":18.295,"h":18.295,"l":18.27,"n":529,"o":18.27,"t":"2026-10-09T18:45:00Z","v":33918,"vw":18.284435},{"c":18.275,"h":18.31,"l":18.275,"n":422,"o":18.295,"t":"2026-10-09T19:00:00Z","v":26036,"vw":18.291685},{"c":18.27,"h":18.285,"l":18.26,"n":580,"o":18.275,"t":"2026-10-09T19:15:00Z","v":28187,"vw":18.270836},{"c":18.245,"h":18.3,"l":18.245,"n":846,"o":18.27,"t":"2026-10-09T19:30:00Z","v":56116,"vw":18.274733},{"c":18.275,"h":18.28,"l":18.225,"n":3424,"o":18.245,"t":"2026-10-09T19:45:00Z","v":445578,"vw":18.246851},{"c":18.26,"h":18.27,"l":18.26,"n":26,"o":18.27,"t":"2026-10-09T20:00:00Z","v":371251,"vw":18.260013},{"c":18.25,"h":18.255,"l":18.25,"n":2,"o":18.255,"t":"2026-10-12T12:45:00Z","v":296,"vw":18.251689},{"c":18.26,"h":18.32,"l":18.19,"n":301,"o":18.2,"t":"2026-10-12T13:30:00Z","v":40082,"vw":18.239894},{"c":18.24,"h":18.26,"l":18.21,"n":140,"o":18.26,"t":"2026-10-12T13:45:00Z","v":11083,"vw":18.239014},{"c":18.34,"h":18.36,"l":18.22,"n":373,"o":18.245,"t":"2026-10-12T14:00:00Z","v":27664,"vw":18.276568},{"c":18.345,"h":18.355,"l":18.3,"n":316,"o":18.33,"t":"2026-10-12T14:15:00Z","v":21363,"vw":18.333105},{"c":18.36,"h":18.38,"l":18.33,"n":394,"o":18.35,"t":"2026-10-12T14:30:00Z","v":30848,"vw":18.35393},{"c":18.42,"h":18.43,"l":18.36,"n":256,"o":18.36,"t":"2026-10-12T14:45:00Z","v":14186,"vw":18.396623},{"c":18.405,"h":18.425,"l":18.39,"n":346,"o":18.425,"t":"2026-10-12T15:00:00Z","v":22067,"vw":18.403826},{"c":18.385,"h":18.4,"l":18.3725,"n":283,"o":18.4,"t":"2026-10-12T15:15:00Z","v":13317,"vw":18.385211},{"c":18.405,"h":18.41,"l":18.38,"n":313,"o":18.385,"t":"2026-10-12T15:30:00Z","v":15693,"vw":18.396421},{"c":18.39,"h":18.425,"l":18.39,"n":335,"o":18.4,"t":"2026-10-12T15:45:00Z","v":19376,"vw":18.408057},{"c":18.415,"h":18.415,"l":18.39,"n":387,"o":18.395,"t":"2026-10-12T16:00:00Z","v":31023,"vw":18.407345},{"c":18.3925,"h":18.425,"l":18.39,"n":297,"o":18.41,"t":"2026-10-12T16:15:00Z","v":18269,"vw":18.408443},{"c":18.4,"h":18.405,"l":18.38,"n":197,"o":18.39,"t":"2026-10-12T16:30:00Z","v":10174,"vw":18.394169},{"c":18.43,"h":18.43,"l":18.405,"n":417,"o":18.41,"t":"2026-10-12T16:45:00Z","v":22760,"vw":18.416526},{"c":18.43,"h":18.45,"l":18.41,"n":315,"o":18.425,"t":"2026-10-12T17:00:00Z","v":22744,"vw":18.43201},{"c":18.45,"h":18.46,"l":18.435,"n":384,"o":18.435,"t":"2026-10-12T17:15:00Z","v":25416,"vw":18.445864},{"c":18.44,"h":18.455,"l":18.43,"n":216,"o":18.45,"t":"2026-10-12T17:30:00Z","v":11985,"vw":18.44057},{"c":18.435,"h":18.44,"l":18.405,"n":412,"o":18.43,"t":"2026-10-12T17:45:00Z","v":30911,"vw":18.427785},{"c":18.41,"h":18.44,"l":18.41,"n":310,"o":18.435,"t":"2026-10-12T18:00:00Z","v":17566,"vw":18.422384},{"c":18.395,"h":18.41,"l":18.39,"n":358,"o":18.41,"t":"2026-10-12T18:15:00Z","v":15199,"vw":18.394771},{"c":18.42,"h":18.425,"l":18.4,"n":339,"o":18.4,"t":"2026-10-12T18:30:00Z","v":34046,"vw":18.41343},{"c":18.415,"h":18.43,"l":18.41,"n":253,"o":18.42,"t":"2026-10-12T18:45:00Z","v":11594,"vw":18.419745},{"c":18.415,"h":18.43,"l":18.41,"n":434,"o":18.415,"t":"2026-10-12T19:00:00Z","v":20421,"vw":18.418912},{"c":18.425,"h":18.435,"l":18.4125,"n":510,"o":18.415,"t":"2026-10-12T19:15:00Z","v":28461,"vw":18.423509},{"c":18.405,"h":18.42,"l":18.4,"n":813,"o":18.42,"t":"2026-10-12T19:30:00Z","v":43546,"vw":18.414357},{"c":18.42,"h":18.455,"l":18.4,"n":2095,"o":18.405,"t":"2026-10-12T19:45:00Z","v":186988,"vw":18.430053},{"c":18.42,"h":18.42,"l":18.42,"n":26,"o":18.42,"t":"2026-10-12T20:00:00Z","v":541226,"vw":18.42},{"c":18.47,"h":18.63,"l":18.435,"n":254,"o":18.63,"t":"2026-10-13T13:30:00Z","v":33357,"vw":18.500714},{"c":18.255,"h":18.47,"l":18.25,"n":333,"o":18.47,"t":"2026-10-13T13:45:00Z","v":39085,"vw":18.407959},{"c":18.295,"h":18.3,"l":18.1851,"n":673,"o":18.255,"t":"2026-10-13T14:00:00Z","v":68024,"vw":18.248425},{"c":18.3,"h":18.315,"l":18.2788,"n":274,"o":18.295,"t":"2026-10-13T14:15:00Z","v":20660,"vw":18.301884},{"c":18.3,"h":18.315,"l":18.27,"n":303,"o":18.305,"t":"2026-10-13T14:30:00Z","v":19967,"vw":18.291276},{"c":18.305,"h":18.305,"l":18.28,"n":203,"o":18.305,"t":"2026-10-13T14:45:00Z","v":12737,"vw":18.294598},{"c":18.3,"h":18.305,"l":18.285,"n":337,"o":18.295,"t":"2026-10-13T15:00:00Z","v":20517,"vw":18.292109},{"c":18.27,"h":18.3,"l":18.25,"n":403,"o":18.29,"t":"2026-10-13T15:15:00Z","v":27119,"vw":18.268385},{"c":18.28,"h":18.295,"l":18.26,"n":328,"o":18.265,"t":"2026-10-13T15:30:00Z","v":19296,"vw":18.282616},{"c":18.26,"h":18.3,"l":18.255,"n":321,"o":18.29,"t":"2026-10-13T15:45:00Z","v":25045,"vw":18.28206},{"c":18.26,"h":18.27,"l":18.235,"n":584,"o":18.255,"t":"2026-10-13T16:00:00Z","v":52619,"vw":18.254038},{"c":18.27,"h":18.275,"l":18.255,"n":194,"o":18.255,"t":"2026-10-13T16:15:00Z","v":13710,"vw":18.263814},{"c":18.275,"h":18.28,"l":18.26,"n":305,"o":18.2664,"t":"2026-10-13T16:30:00Z","v":18898,"vw":18.268034},{"c":18.2751,"h":18.285,"l":18.26,"n":276,"o":18.28,"t":"2026-10-13T16:45:00Z","v":12810,"vw":18.276624},{"c":18.28,"h":18.295,"l":18.265,"n":389,"o":18.27,"t":"2026-10-13T17:00:00Z","v":19499,"vw":18.280251},{"c":18.275,"h":18.305,"l":18.275,"n":299,"o":18.285,"t":"2026-10-13T17:15:00Z","v":27821,"vw":18.291615},{"c":18.24,"h":18.285,"l":18.23,"n":422,"o":18.275,"t":"2026-10-13T17:30:00Z","v":37611,"vw":18.258057},{"c":18.24,"h":18.255,"l":18.23,"n":475,"o":18.24,"t":"2026-10-13T17:45:00Z","v":46398,"vw":18.243583},{"c":18.24,"h":18.265,"l":18.231,"n":376,"o":18.24,"t":"2026-10-13T18:00:00Z","v":27024,"vw":18.253149},{"c":18.22,"h":18.24,"l":18.2,"n":759,"o":18.23,"t":"2026-10-13T18:15:00Z","v":66169,"vw":18.218851},{"c":18.265,"h":18.265,"l":18.2,"n":522,"o":18.22,"t":"2026-10-13T18:30:00Z","v":32452,"vw":18.229454},{"c":18.28,"h":18.29,"l":18.265,"n":360,"o":18.265,"t":"2026-10-13T18:45:00Z","v":15273,"vw":18.273374},{"c":18.305,"h":18.31,"l":18.28,"n":566,"o":18.285,"t":"2026-10-13T19:00:00Z","v":42557,"vw":18.29348},{"c":18.325,"h":18.325,"l":18.285,"n":554,"o":18.305,"t":"2026-10-13T19:15:00Z","v":34827,"vw":18.307217},{"c":18.285,"h":18.325,"l":18.28,"n":700,"o":18.32,"t":"2026-10-13T19:30:00Z","v":59673,"vw":18.308868},{"c":18.32,"h":18.345,"l":18.245,"n":2204,"o":18.28,"t":"2026-10-13T19:45:00Z","v":226728,"vw":18.298215},{"c":18.32,"h":18.32,"l":18.32,"n":39,"o":18.32,"t":"2026-10-13T20:00:00Z","v":824039,"vw":18.32},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-14T12:30:00Z","v":100,"vw":18.32},{"c":18.17,"h":18.8216,"l":18.14,"n":334,"o":18.19,"t":"2026-10-14T13:30:00Z","v":38582,"vw":18.205579},{"c":18.14,"h":18.18,"l":18.125,"n":437,"o":18.17,"t":"2026-10-14T13:45:00Z","v":34764,"vw":18.146204},{"c":18.1,"h":18.15,"l":18.08,"n":589,"o":18.14,"t":"2026-10-14T14:00:00Z","v":29535,"vw":18.120626},{"c":18.095,"h":18.105,"l":18.045,"n":967,"o":18.105,"t":"2026-10-14T14:15:00Z","v":80685,"vw":18.081022},{"c":18.075,"h":18.105,"l":18.05,"n":916,"o":18.1,"t":"2026-10-14T14:30:00Z","v":86990,"vw":18.085935},{"c":18.055,"h":18.085,"l":18.05,"n":822,"o":18.0742,"t":"2026-10-14T14:45:00Z","v":67052,"vw":18.072068},{"c":18.085,"h":18.09,"l":18.035,"n":807,"o":18.055,"t":"2026-10-14T15:00:00Z","v":47978,"vw":18.064749},{"c":18.07,"h":18.095,"l":18.065,"n":775,"o":18.08,"t":"2026-10-14T15:15:00Z","v":42569,"vw":18.075366},{"c":18.108,"h":18.12,"l":18.05,"n":963,"o":18.065,"t":"2026-10-14T15:30:00Z","v":109751,"vw":18.091766},{"c":18.08,"h":18.11,"l":18.07,"n":532,"o":18.105,"t":"2026-10-14T15:45:00Z","v":28901,"vw":18.091163},{"c":18.1,"h":18.1,"l":18.06,"n":519,"o":18.08,"t":"2026-10-14T16:00:00Z","v":41542,"vw":18.076252},{"c":18.125,"h":18.145,"l":18.09,"n":794,"o":18.105,"t":"2026-10-14T16:15:00Z","v":87020,"vw":18.12968},{"c":18.115,"h":18.16,"l":18.105,"n":653,"o":18.125,"t":"2026-10-14T16:30:00Z","v":63209,"vw":18.138326},{"c":18.0799,"h":18.11,"l":18.06,"n":463,"o":18.11,"t":"2026-10-14T16:45:00Z","v":35971,"vw":18.08913},{"c":18.09,"h":18.09,"l":18.065,"n":496,"o":18.075,"t":"2026-10-14T17:00:00Z","v":26878,"vw":18.072676},{"c":18.075,"h":18.1,"l":18.055,"n":537,"o":18.09,"t":"2026-10-14T17:15:00Z","v":27198,"vw":18.078497},{"c":18.105,"h":18.11,"l":18.07,"n":412,"o":18.075,"t":"2026-10-14T17:30:00Z","v":22766,"vw":18.086984},{"c":18.11,"h":18.115,"l":18.1,"n":434,"o":18.11,"t":"2026-10-14T17:45:00Z","v":23204,"vw":18.10866},{"c":18.135,"h":18.14,"l":18.11,"n":434,"o":18.12,"t":"2026-10-14T18:00:00Z","v":19408,"vw":18.124974},{"c":18.11,"h":18.135,"l":18.1,"n":586,"o":18.135,"t":"2026-10-14T18:15:00Z","v":33617,"vw":18.123417},{"c":18.105,"h":18.11,"l":18.09,"n":410,"o":18.105,"t":"2026-10-14T18:30:00Z","v":22483,"vw":18.101487},{"c":18.095,"h":18.125,"l":18.095,"n":651,"o":18.105,"t":"2026-10-14T18:45:00Z","v":53126,"vw":18.104947},{"c":18.05,"h":18.11,"l":18.05,"n":731,"o":18.09,"t":"2026-10-14T19:00:00Z","v":47386,"vw":18.087864},{"c":18.01,"h":18.06,"l":18.005,"n":1147,"o":18.055,"t":"2026-10-14T19:15:00Z","v":145778,"vw":18.042654},{"c":17.925,"h":18.015,"l":17.9,"n":1514,"o":18.015,"t":"2026-10-14T19:30:00Z","v":138741,"vw":17.955024},{"c":18.02,"h":18.02,"l":17.905,"n":4365,"o":17.925,"t":"2026-10-14T19:45:00Z","v":559642,"vw":17.959168},{"c":18,"h":18,"l":18,"n":39,"o":18,"t":"2026-10-14T20:00:00Z","v":404354,"vw":18},{"c":18.225,"h":18.36,"l":18.21,"n":526,"o":18.25,"t":"2026-10-15T13:30:00Z","v":92019,"vw":18.249256},{"c":18.27,"h":18.36,"l":18.21,"n":1331,"o":18.22,"t":"2026-10-15T13:45:00Z","v":157656,"vw":18.288732},{"c":18.2299,"h":18.28,"l":18.195,"n":1145,"o":18.28,"t":"2026-10-15T14:00:00Z","v":159923,"vw":18.24863},{"c":18.265,"h":18.27,"l":18.185,"n":1237,"o":18.22,"t":"2026-10-15T14:15:00Z","v":182465,"vw":18.224658},{"c":18.235,"h":18.285,"l":18.23,"n":1030,"o":18.27,"t":"2026-10-15T14:30:00Z","v":193262,"vw":18.26199},{"c":18.195,"h":18.235,"l":18.185,"n":674,"o":18.235,"t":"2026-10-15T14:45:00Z","v":63917,"vw":18.207929},{"c":18.215,"h":18.235,"l":18.18,"n":706,"o":18.195,"t":"2026-10-15T15:00:00Z","v":95221,"vw":18.21671},{"c":18.245,"h":18.25,"l":18.215,"n":795,"o":18.215,"t":"2026-10-15T15:15:00Z","v":54159,"vw":18.22814},{"c":18.245,"h":18.255,"l":18.23,"n":441,"o":18.245,"t":"2026-10-15T15:30:00Z","v":34561,"vw":18.24112},{"c":18.235,"h":18.265,"l":18.235,"n":821,"o":18.245,"t":"2026-10-15T15:45:00Z","v":74279,"vw":18.247445},{"c":18.12,"h":18.235,"l":18.12,"n":572,"o":18.235,"t":"2026-10-15T16:00:00Z","v":44028,"vw":18.178108},{"c":18.145,"h":18.15,"l":18.12,"n":382,"o":18.125,"t":"2026-10-15T16:15:00Z","v":22930,"vw":18.132016},{"c":18.185,"h":18.185,"l":18.145,"n":424,"o":18.145,"t":"2026-10-15T16:30:00Z","v":31024,"vw":18.167358},{"c":18.25,"h":18.25,"l":18.185,"n":587,"o":18.19,"t":"2026-10-15T16:45:00Z","v":46150,"vw":18.217106},{"c":18.2,"h":18.25,"l":18.195,"n":752,"o":18.25,"t":"2026-10-15T17:00:00Z","v":160209,"vw":18.2315},{"c":18.165,"h":18.195,"l":18.16,"n":321,"o":18.195,"t":"2026-10-15T17:15:00Z","v":26589,"vw":18.177266},{"c":18.14,"h":18.165,"l":18.135,"n":398,"o":18.165,"t":"2026-10-15T17:30:00Z","v":35613,"vw":18.150156},{"c":18.13,"h":18.155,"l":18.12,"n":383,"o":18.145,"t":"2026-10-15T17:45:00Z","v":28119,"vw":18.142407},{"c":18.145,"h":18.15,"l":18.12,"n":438,"o":18.13,"t":"2026-10-15T18:00:00Z","v":33019,"vw":18.139724},{"c":18.115,"h":18.155,"l":18.11,"n":539,"o":18.14,"t":"2026-10-15T18:15:00Z","v":46071,"vw":18.127499},{"c":18.09,"h":18.13,"l":18.09,"n":511,"o":18.115,"t":"2026-10-15T18:30:00Z","v":43567,"vw":18.107907},{"c":18.085,"h":18.095,"l":18.07,"n":708,"o":18.09,"t":"2026-10-15T18:45:00Z","v":70007,"vw":18.080227},{"c":18.095,"h":18.095,"l":18.075,"n":527,"o":18.085,"t":"2026-10-15T19:00:00Z","v":56090,"vw":18.081514},{"c":18.085,"h":18.115,"l":18.085,"n":729,"o":18.1,"t":"2026-10-15T19:15:00Z","v":62329,"vw":18.10284},{"c":18.11,"h":18.11,"l":18.07,"n":884,"o":18.085,"t":"2026-10-15T19:30:00Z","v":74302,"vw":18.091725},{"c":18.15,"h":18.155,"l":18.075,"n":3179,"o":18.11,"t":"2026-10-15T19:45:00Z","v":330510,"vw":18.118535},{"c":18.15,"h":18.15,"l":18.15,"n":32,"o":18.15,"t":"2026-10-15T20:00:00Z","v":717884,"vw":18.15},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T22:00:00Z","v":500,"vw":18.2},{"c":18.18,"h":18.24,"l":18.11,"n":282,"o":18.24,"t":"2026-10-16T13:30:00Z","v":41306,"vw":18.179803},{"c":18.25,"h":18.265,"l":18.165,"n":454,"o":18.19,"t":"2026-10-16T13:45:00Z","v":26669,"vw":18.22169},{"c":18.245,"h":18.29,"l":18.2401,"n":314,"o":18.245,"t":"2026-10-16T14:00:00Z","v":18388,"vw":18.263147},{"c":18.225,"h":18.245,"l":18.19,"n":418,"o":18.245,"t":"2026-10-16T14:15:00Z","v":31648,"vw":18.218737},{"c":18.18,"h":18.235,"l":18.18,"n":280,"o":18.23,"t":"2026-10-16T14:30:00Z","v":20271,"vw":18.212392},{"c":18.21,"h":18.22,"l":18.165,"n":323,"o":18.18,"t":"2026-10-16T14:45:00Z","v":25107,"vw":18.198306},{"c":18.26,"h":18.26,"l":18.21,"n":342,"o":18.215,"t":"2026-10-16T15:00:00Z","v":23253,"vw":18.230502},{"c":18.275,"h":18.3,"l":18.235,"n":429,"o":18.265,"t":"2026-10-16T15:15:00Z","v":71638,"vw":18.260473},{"c":18.22,"h":18.28,"l":18.22,"n":434,"o":18.27,"t":"2026-10-16T15:30:00Z","v":78131,"vw":18.25269},{"c":18.195,"h":18.225,"l":18.1712,"n":272,"o":18.215,"t":"2026-10-16T15:45:00Z","v":21640,"vw":18.199711},{"c":18.145,"h":18.205,"l":18.14,"n":1321,"o":18.195,"t":"2026-10-16T16:00:00Z","v":144575,"vw":18.173339},{"c":18.18,"h":18.185,"l":18.15,"n":724,"o":18.15,"t":"2026-10-16T16:15:00Z","v":85113,"vw":18.165451},{"c":18.155,"h":18.21,"l":18.15,"n":602,"o":18.185,"t":"2026-10-16T16:30:00Z","v":81729,"vw":18.190219},{"c":18.17,"h":18.18,"l":18.14,"n":578,"o":18.155,"t":"2026-10-16T16:45:00Z","v":71491,"vw":18.160993},{"c":18.135,"h":18.17,"l":18.12,"n":490,"o":18.17,"t":"2026-10-16T17:00:00Z","v":65022,"vw":18.145739},{"c":18.12,"h":18.14,"l":18.11,"n":385,"o":18.135,"t":"2026-10-16T17:15:00Z","v":144210,"vw":18.12257},{"c":18.2,"h":18.2,"l":18.12,"n":525,"o":18.125,"t":"2026-10-16T17:30:00Z","v":52028,"vw":18.164506},{"c":18.175,"h":18.205,"l":18.16,"n":349,"o":18.2,"t":"2026-10-16T17:45:00Z","v":27173,"vw":18.180966},{"c":18.21,"h":18.24,"l":18.18,"n":700,"o":18.18,"t":"2026-10-16T18:00:00Z","v":94916,"vw":18.212345},{"c":18.175,"h":18.205,"l":18.16,"n":413,"o":18.2002,"t":"2026-10-16T18:15:00Z","v":67516,"vw":18.192252},{"c":18.13,"h":18.18,"l":18.12,"n":609,"o":18.175,"t":"2026-10-16T18:30:00Z","v":153815,"vw":18.13745},{"c":18.15,"h":18.155,"l":18.13,"n":478,"o":18.13,"t":"2026-10-16T18:45:00Z","v":34606,"vw":18.139933},{"c":18.16,"h":18.175,"l":18.1301,"n":544,"o":18.15,"t":"2026-10-16T19:00:00Z","v":43550,"vw":18.152757},{"c":18.15,"h":18.185,"l":18.13,"n":876,"o":18.16,"t":"2026-10-16T19:15:00Z","v":182915,"vw":18.16069},{"c":18.185,"h":18.19,"l":18.15,"n":791,"o":18.15,"t":"2026-10-16T19:30:00Z","v":156705,"vw":18.170327},{"c":18.13,"h":18.185,"l":18.095,"n":3146,"o":18.185,"t":"2026-10-16T19:45:00Z","v":391231,"vw":18.130499},{"c":18.192,"h":18.192,"l":18.13,"n":30,"o":18.13,"t":"2026-10-16T20:00:00Z","v":458784,"vw":18.134417},{"c":17.955,"h":18.1,"l":17.95,"n":258,"o":18.05,"t":"2026-10-19T13:30:00Z","v":18458,"vw":18.003843},{"c":17.9,"h":17.97,"l":17.89,"n":327,"o":17.95,"t":"2026-10-19T13:45:00Z","v":32328,"vw":17.922172},{"c":17.87,"h":17.92,"l":17.865,"n":577,"o":17.89,"t":"2026-10-19T14:00:00Z","v":36891,"vw":17.884869},{"c":17.84,"h":17.895,"l":17.84,"n":547,"o":17.885,"t":"2026-10-19T14:15:00Z","v":29894,"vw":17.861254},{"c":17.8,"h":17.86,"l":17.795,"n":402,"o":17.835,"t":"2026-10-19T14:30:00Z","v":33986,"vw":17.828489},{"c":17.825,"h":17.825,"l":17.785,"n":413,"o":17.8,"t":"2026-10-19T14:45:00Z","v":25365,"vw":17.797693},{"c":17.83,"h":17.845,"l":17.82,"n":359,"o":17.825,"t":"2026-10-19T15:00:00Z","v":21651,"vw":17.830362},{"c":17.74,"h":17.835,"l":17.73,"n":510,"o":17.83,"t":"2026-10-19T15:15:00Z","v":38412,"vw":17.790681},{"c":17.71,"h":17.755,"l":17.71,"n":372,"o":17.735,"t":"2026-10-19T15:30:00Z","v":22449,"vw":17.731805},{"c":17.77,"h":17.77,"l":17.71,"n":520,"o":17.71,"t":"2026-10-19T15:45:00Z","v":45698,"vw":17.748983},{"c":17.75,"h":17.765,"l":17.72,"n":401,"o":17.765,"t":"2026-10-19T16:00:00Z","v":39974,"vw":17.74058},{"c":17.76,"h":17.77,"l":17.745,"n":340,"o":17.75,"t":"2026-10-19T16:15:00Z","v":23662,"vw":17.75404},{"c":17.74,"h":17.765,"l":17.735,"n":300,"o":17.765,"t":"2026-10-19T16:30:00Z","v":36635,"vw":17.74508},{"c":17.735,"h":17.745,"l":17.72,"n":388,"o":17.745,"t":"2026-10-19T16:45:00Z","v":35008,"vw":17.733448},{"c":17.689,"h":17.745,"l":17.68,"n":581,"o":17.735,"t":"2026-10-19T17:00:00Z","v":98383,"vw":17.706568},{"c":17.69,"h":17.7,"l":17.6739,"n":376,"o":17.685,"t":"2026-10-19T17:15:00Z","v":35671,"vw":17.691456},{"c":17.67,"h":17.69,"l":17.66,"n":366,"o":17.69,"t":"2026-10-19T17:30:00Z","v":30106,"vw":17.672229},{"c":17.67,"h":17.685,"l":17.665,"n":381,"o":17.675,"t":"2026-10-19T17:45:00Z","v":23665,"vw":17.676594},{"c":17.65,"h":17.675,"l":17.645,"n":479,"o":17.67,"t":"2026-10-19T18:00:00Z","v":98092,"vw":17.654444},{"c":17.685,"h":17.685,"l":17.65,"n":302,"o":17.65,"t":"2026-10-19T18:15:00Z","v":23811,"vw":17.665436},{"c":17.62,"h":17.685,"l":17.62,"n":457,"o":17.68,"t":"2026-10-19T18:30:00Z","v":40304,"vw":17.65809},{"c":17.625,"h":17.64,"l":17.61,"n":492,"o":17.62,"t":"2026-10-19T18:45:00Z","v":39618,"vw":17.621653},{"c":17.705,"h":17.705,"l":17.6,"n":865,"o":17.63,"t":"2026-10-19T19:00:00Z","v":170077,"vw":17.621592},{"c":17.68,"h":17.73,"l":17.68,"n":653,"o":17.705,"t":"2026-10-19T19:15:00Z","v":58745,"vw":17.706181},{"c":17.685,"h":17.695,"l":17.66,"n":784,"o":17.68,"t":"2026-10-19T19:30:00Z","v":63087,"vw":17.676204},{"c":17.66,"h":17.72,"l":17.65,"n":2833,"o":17.68,"t":"2026-10-19T19:45:00Z","v":366972,"vw":17.676275},{"c":17.66,"h":17.66,"l":17.66,"n":41,"o":17.66,"t":"2026-10-19T20:00:00Z","v":595122,"vw":17.66},{"c":17.6173,"h":17.6173,"l":17.6173,"n":1,"o":17.6173,"t":"2026-10-20T11:30:00Z","v":271,"vw":17.6173},{"c":17.7609,"h":17.7609,"l":17.7609,"n":1,"o":17.7609,"t":"2026-10-20T13:15:00Z","v":100,"vw":17.7609},{"c":17.91,"h":17.92,"l":17.72,"n":325,"o":17.88,"t":"2026-10-20T13:30:00Z","v":27409,"vw":17.825919},{"c":17.85,"h":18.005,"l":17.835,"n":494,"o":17.92,"t":"2026-10-20T13:45:00Z","v":33075,"vw":17.941437},{"c":17.785,"h":17.83,"l":17.745,"n":826,"o":17.83,"t":"2026-10-20T14:00:00Z","v":83252,"vw":17.77559},{"c":17.81,"h":17.835,"l":17.765,"n":586,"o":17.79,"t":"2026-10-20T14:15:00Z","v":36707,"vw":17.804802},{"c":17.77,"h":17.83,"l":17.77,"n":785,"o":17.795,"t":"2026-10-20T14:30:00Z","v":52518,"vw":17.809561},{"c":17.785,"h":17.805,"l":17.72,"n":861,"o":17.765,"t":"2026-10-20T14:45:00Z","v":90369,"vw":17.768799},{"c":17.7,"h":17.78,"l":17.675,"n":770,"o":17.78,"t":"2026-10-20T15:00:00Z","v":77455,"vw":17.722611},{"c":17.695,"h":17.73,"l":17.69,"n":435,"o":17.705,"t":"2026-10-20T15:15:00Z","v":29573,"vw":17.711811},{"c":17.735,"h":17.745,"l":17.675,"n":648,"o":17.695,"t":"2026-10-20T15:30:00Z","v":66332,"vw":17.702109},{"c":17.705,"h":17.73,"l":17.695,"n":560,"o":17.73,"t":"2026-10-20T15:45:00Z","v":34405,"vw":17.708013},{"c":17.6701,"h":17.705,"l":17.66,"n":1104,"o":17.705,"t":"2026-10-20T16:00:00Z","v":122573,"vw":17.678976},{"c":17.685,"h":17.685,"l":17.665,"n":547,"o":17.67,"t":"2026-10-20T16:15:00Z","v":42570,"vw":17.674387},{"c":17.665,"h":17.685,"l":17.66,"n":654,"o":17.685,"t":"2026-10-20T16:30:00Z","v":50236,"vw":17.673098},{"c":17.655,"h":17.675,"l":17.645,"n":676,"o":17.665,"t":"2026-10-20T16:45:00Z","v":49179,"vw":17.659277},{"c":17.635,"h":17.66,"l":17.63,"n":733,"o":17.655,"t":"2026-10-20T17:00:00Z","v":79124,"vw":17.646654},{"c":17.625,"h":17.64,"l":17.62,"n":659,"o":17.635,"t":"2026-10-20T17:15:00Z","v":47501,"vw":17.629511},{"c":17.615,"h":17.635,"l":17.6,"n":667,"o":17.625,"t":"2026-10-20T17:30:00Z","v":54940,"vw":17.612954},{"c":17.65,"h":17.655,"l":17.615,"n":699,"o":17.615,"t":"2026-10-20T17:45:00Z","v":63474,"vw":17.637155},{"c":17.675,"h":17.675,"l":17.645,"n":558,"o":17.655,"t":"2026-10-20T18:00:00Z","v":49736,"vw":17.659716},{"c":17.68,"h":17.685,"l":17.67,"n":459,"o":17.675,"t":"2026-10-20T18:15:00Z","v":38704,"vw":17.677178},{"c":17.685,"h":17.685,"l":17.67,"n":476,"o":17.68,"t":"2026-10-20T18:30:00Z","v":32198,"vw":17.677672},{"c":17.675,"h":17.69,"l":17.67,"n":555,"o":17.685,"t":"2026-10-20T18:45:00Z","v":33724,"vw":17.678643},{"c":17.695,"h":17.695,"l":17.665,"n":739,"o":17.675,"t":"2026-10-20T19:00:00Z","v":45138,"vw":17.675487},{"c":17.68,"h":17.705,"l":17.67,"n":674,"o":17.695,"t":"2026-10-20T19:15:00Z","v":43762,"vw":17.683806},{"c":17.695,"h":17.72,"l":17.68,"n":1047,"o":17.68,"t":"2026-10-20T19:30:00Z","v":87987,"vw":17.702606},{"c":17.76,"h":17.78,"l":17.665,"n":2605,"o":17.695,"t":"2026-10-20T19:45:00Z","v":293371,"vw":17.724401},{"c":17.76,"h":17.76,"l":17.76,"n":50,"o":17.76,"t":"2026-10-20T20:00:00Z","v":546335,"vw":17.76},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T08:30:00Z","v":194,"vw":17.7},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-21T09:45:00Z","v":250,"vw":17.79},{"c":17.59,"h":17.85,"l":17.555,"n":430,"o":17.85,"t":"2026-10-21T13:30:00Z","v":36635,"vw":17.686757},{"c":17.555,"h":17.62,"l":17.555,"n":639,"o":17.59,"t":"2026-10-21T13:45:00Z","v":36922,"vw":17.585693},{"c":17.58,"h":17.6,"l":17.515,"n":795,"o":17.555,"t":"2026-10-21T14:00:00Z","v":65692,"vw":17.546201},{"c":17.535,"h":17.575,"l":17.525,"n":533,"o":17.575,"t":"2026-10-21T14:15:00Z","v":33128,"vw":17.544388},{"c":17.525,"h":17.565,"l":17.51,"n":622,"o":17.53,"t":"2026-10-21T14:30:00Z","v":52429,"vw":17.532684},{"c":17.475,"h":17.54,"l":17.475,"n":684,"o":17.525,"t":"2026-10-21T14:45:00Z","v":69078,"vw":17.495371},{"c":17.475,"h":17.49,"l":17.465,"n":525,"o":17.47,"t":"2026-10-21T15:00:00Z","v":34621,"vw":17.477831},{"c":17.395,"h":17.47,"l":17.39,"n":783,"o":17.47,"t":"2026-10-21T15:15:00Z","v":63754,"vw":17.433058},{"c":17.3799,"h":17.39,"l":17.35,"n":1232,"o":17.39,"t":"2026-10-21T15:30:00Z","v":126035,"vw":17.370949},{"c":17.395,"h":17.405,"l":17.37,"n":739,"o":17.3788,"t":"2026-10-21T15:45:00Z","v":51801,"vw":17.391546},{"c":17.42,"h":17.435,"l":17.395,"n":700,"o":17.395,"t":"2026-10-21T16:00:00Z","v":60538,"vw":17.412824},{"c":17.4452,"h":17.45,"l":17.425,"n":372,"o":17.43,"t":"2026-10-21T16:15:00Z","v":23091,"vw":17.436643},{"c":17.405,"h":17.445,"l":17.39,"n":775,"o":17.445,"t":"2026-10-21T16:30:00Z","v":80720,"vw":17.414925},{"c":17.4488,"h":17.4488,"l":17.4,"n":480,"o":17.405,"t":"2026-10-21T16:45:00Z","v":34323,"vw":17.42231},{"c":17.395,"h":17.445,"l":17.395,"n":593,"o":17.445,"t":"2026-10-21T17:00:00Z","v":40417,"vw":17.41703},{"c":17.405,"h":17.43,"l":17.39,"n":536,"o":17.395,"t":"2026-10-21T17:15:00Z","v":36635,"vw":17.408955},{"c":17.375,"h":17.4009,"l":17.365,"n":631,"o":17.4009,"t":"2026-10-21T17:30:00Z","v":38885,"vw":17.377855},{"c":17.38,"h":17.3851,"l":17.365,"n":461,"o":17.375,"t":"2026-10-21T17:45:00Z","v":28029,"vw":17.37401},{"c":17.385,"h":17.39,"l":17.365,"n":665,"o":17.385,"t":"2026-10-21T18:00:00Z","v":41333,"vw":17.379997},{"c":17.4,"h":17.4,"l":17.36,"n":587,"o":17.385,"t":"2026-10-21T18:15:00Z","v":42033,"vw":17.378647},{"c":17.3901,"h":17.41,"l":17.39,"n":564,"o":17.395,"t":"2026-10-21T18:30:00Z","v":31946,"vw":17.401177},{"c":17.28,"h":17.395,"l":17.27,"n":1040,"o":17.39,"t":"2026-10-21T18:45:00Z","v":138054,"vw":17.326735},{"c":17.245,"h":17.285,"l":17.225,"n":969,"o":17.28,"t":"2026-10-21T19:00:00Z","v":80620,"vw":17.261237},{"c":17.23,"h":17.285,"l":17.225,"n":1095,"o":17.245,"t":"2026-10-21T19:15:00Z","v":104739,"vw":17.259352},{"c":17.175,"h":17.24,"l":17.17,"n":1407,"o":17.235,"t":"2026-10-21T19:30:00Z","v":115843,"vw":17.19813},{"c":17.23,"h":17.23,"l":17.13,"n":3785,"o":17.17,"t":"2026-10-21T19:45:00Z","v":532814,"vw":17.182058},{"c":17.22,"h":17.23,"l":17.22,"n":39,"o":17.23,"t":"2026-10-21T20:00:00Z","v":730755,"vw":17.229995},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-21T23:30:00Z","v":110,"vw":17.23},{"c":17.33,"h":17.36,"l":17.15,"n":1057,"o":17.16,"t":"2026-10-22T13:30:00Z","v":133869,"vw":17.251205},{"c":17.49,"h":17.49,"l":17.33,"n":494,"o":17.33,"t":"2026-10-22T13:45:00Z","v":55667,"vw":17.404049},{"c":17.56,"h":17.56,"l":17.455,"n":523,"o":17.5,"t":"2026-10-22T14:00:00Z","v":40001,"vw":17.511364},{"c":17.67,"h":17.68,"l":17.565,"n":545,"o":17.565,"t":"2026-10-22T14:15:00Z","v":35576,"vw":17.626043},{"c":17.64,"h":17.69,"l":17.605,"n":776,"o":17.68,"t":"2026-10-22T14:30:00Z","v":51088,"vw":17.647307},{"c":17.655,"h":17.68,"l":17.635,"n":688,"o":17.64,"t":"2026-10-22T14:45:00Z","v":51212,"vw":17.655582},{"c":17.735,"h":17.735,"l":17.635,"n":581,"o":17.655,"t":"2026-10-22T15:00:00Z","v":38920,"vw":17.690945},{"c":17.58,"h":17.73,"l":17.575,"n":754,"o":17.73,"t":"2026-10-22T15:15:00Z","v":57249,"vw":17.684178},{"c":17.61,"h":17.63,"l":17.55,"n":816,"o":17.58,"t":"2026-10-22T15:30:00Z","v":53179,"vw":17.591459},{"c":17.505,"h":17.62,"l":17.5,"n":1353,"o":17.61,"t":"2026-10-22T15:45:00Z","v":133928,"vw":17.553179},{"c":17.45,"h":17.505,"l":17.445,"n":1353,"o":17.5,"t":"2026-10-22T16:00:00Z","v":197533,"vw":17.487899},{"c":17.425,"h":17.465,"l":17.415,"n":2301,"o":17.455,"t":"2026-10-22T16:15:00Z","v":263548,"vw":17.427888},{"c":17.445,"h":17.445,"l":17.375,"n":771,"o":17.4288,"t":"2026-10-22T16:30:00Z","v":74624,"vw":17.409736},{"c":17.52,"h":17.53,"l":17.445,"n":843,"o":17.45,"t":"2026-10-22T16:45:00Z","v":69345,"vw":17.494791},{"c":17.485,"h":17.52,"l":17.48,"n":1069,"o":17.52,"t":"2026-10-22T17:00:00Z","v":104729,"vw":17.498095},{"c":17.52,"h":17.52,"l":17.47,"n":872,"o":17.485,"t":"2026-10-22T17:15:00Z","v":96528,"vw":17.490456},{"c":17.495,"h":17.52,"l":17.475,"n":1063,"o":17.515,"t":"2026-10-22T17:30:00Z","v":93287,"vw":17.492262},{"c":17.485,"h":17.505,"l":17.445,"n":1078,"o":17.5,"t":"2026-10-22T17:45:00Z","v":92363,"vw":17.475382},{"c":17.5,"h":17.51,"l":17.475,"n":899,"o":17.485,"t":"2026-10-22T18:00:00Z","v":88711,"vw":17.490736},{"c":17.49,"h":17.515,"l":17.48,"n":1139,"o":17.505,"t":"2026-10-22T18:15:00Z","v":109534,"vw":17.49907},{"c":17.485,"h":17.505,"l":17.47,"n":1155,"o":17.495,"t":"2026-10-22T18:30:00Z","v":100360,"vw":17.489651},{"c":17.535,"h":17.535,"l":17.485,"n":1122,"o":17.485,"t":"2026-10-22T18:45:00Z","v":104730,"vw":17.511682},{"c":17.565,"h":17.605,"l":17.53,"n":1387,"o":17.54,"t":"2026-10-22T19:00:00Z","v":184976,"vw":17.571705},{"c":17.535,"h":17.59,"l":17.52,"n":1751,"o":17.565,"t":"2026-10-22T19:15:00Z","v":225849,"vw":17.55733},{"c":17.55,"h":17.575,"l":17.515,"n":2810,"o":17.535,"t":"2026-10-22T19:30:00Z","v":417968,"vw":17.533773},{"c":17.525,"h":17.56,"l":17.475,"n":7646,"o":17.545,"t":"2026-10-22T19:45:00Z","v":1389309,"vw":17.507935},{"c":17.55,"h":17.55,"l":17.525,"n":47,"o":17.525,"t":"2026-10-22T20:00:00Z","v":879450,"vw":17.549681}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17145943828112117,"strike":23.111308398435806,"iv":0.6997096002008001,"gamma":0.053351114265495235,"theta":-0.011432153945659633,"vega":0.008573417414523117,"rho":0.0012089957192975545,"breakevenPct":32.66534379895684},{"delta":0.15,"premium":0.5431152522985949,"strike":28.00151647761309,"iv":1.3388087117873764,"gamma":0.04240236979142147,"theta":-0.030432093856573635,"vega":0.011081618031176084,"rho":0.0016193661564956024,"breakevenPct":62.64747424451104},{"delta":0.2,"premium":0.914771066316069,"strike":32.89172455679038,"iv":1.9779078233739529,"gamma":0.0314536253173477,"theta":-0.04943203376748764,"vega":0.013589818647829054,"rho":0.0020297365936936505,"breakevenPct":92.62960469006524},{"delta":0.25,"premium":1.0612277556340415,"strike":29.686994446228216,"iv":1.9045772583984477,"gamma":0.040078411743979456,"theta":-0.051337344137760206,"vega":0.015526854617894513,"rho":0.002602775874818551,"breakevenPct":75.20354530975642},{"delta":0.3,"premium":0.9714374415627016,"strike":27.6463054900614,"iv":1.6257465051502147,"gamma":0.08936199986454552,"theta":-0.04426478148910646,"vega":0.016208895036867302,"rho":0.0033327433957739045,"breakevenPct":63.064062288456405},{"delta":0.35,"premium":0.8816471274913618,"strike":25.605616533894587,"iv":1.3469157519019817,"gamma":0.13864558798511156,"theta":-0.03719221884045271,"vega":0.016890935455840087,"rho":0.004062710916729258,"breakevenPct":50.92457926715639},{"delta":0.4,"premium":0.7918568134200219,"strike":23.564927577727772,"iv":1.0680849986537484,"gamma":0.1879291761056777,"theta":-0.03011965619179895,"vega":0.017572975874812876,"rho":0.004792678437684612,"breakevenPct":38.78509624585635},{"delta":0.45,"premium":0.702066499348682,"strike":21.524238621560954,"iv":0.7892542454055154,"gamma":0.23721276422624374,"theta":-0.023047093543145197,"vega":0.01825501629378566,"rho":0.0055226459586399665,"breakevenPct":26.645613224556335},{"delta":0.5,"premium":0.6122761852773423,"strike":19.483549665394143,"iv":0.5104234921572823,"gamma":0.28649635234680976,"theta":-0.015974530894491447,"vega":0.01893705671275845,"rho":0.006252613479595321,"breakevenPct":14.506130203256312},{"delta":0.55,"premium":0.5493794959774123,"strike":17.474516206295387,"iv":0.24291891680057862,"gamma":0.33330970336761395,"theta":-0.009104428266944726,"vega":0.019547667788929583,"rho":0.006963125885332396,"breakevenPct":2.700260411810815},{"delta":0.6,"premium":1.420075780884952,"strike":16.564380716844997,"iv":0.3685945168212376,"gamma":0.29437053792525725,"theta":-0.009262580657827773,"vega":0.017678660250700508,"rho":0.006998267862777828,"breakevenPct":2.4755355996008426},{"delta":0.65,"premium":2.2907720657924937,"strike":15.654245227394606,"iv":0.49427011684189687,"gamma":0.25543137248290043,"theta":-0.00942073304871082,"vega":0.01580965271247143,"rho":0.00703340984022326,"breakevenPct":2.25081078739087},{"delta":0.7,"premium":3.161468350700033,"strike":14.744109737944216,"iv":0.619945716862556,"gamma":0.21649220704054373,"theta":-0.009578885439593867,"vega":0.013940645174242356,"rho":0.0070685518176686925,"breakevenPct":2.0260859751808975},{"delta":0.75,"premium":4.032164635607575,"strike":13.833974248493824,"iv":0.7456213168832151,"gamma":0.17755304159818697,"theta":-0.009737037830476915,"vega":0.01207163763601328,"rho":0.007103693795114125,"breakevenPct":1.8013611629709247},{"delta":0.8,"premium":4.902860920515117,"strike":12.92383875904343,"iv":0.8712969169038745,"gamma":0.13861387615583015,"theta":-0.009895190221359963,"vega":0.0102026300977842,"rho":0.007138835772559558,"breakevenPct":1.5766363507609518},{"delta":0.85,"premium":5.773557205422656,"strike":12.013703269593043,"iv":0.9969725169245334,"gamma":0.09967471071347347,"theta":-0.01005334261224301,"vega":0.008333622559555127,"rho":0.00717397775000499,"breakevenPct":1.3519115385509797},{"delta":0.9,"premium":6.644253490330198,"strike":11.103567780142651,"iv":1.1226481169451925,"gamma":0.06073554527111669,"theta":-0.010211495003126058,"vega":0.0064646150213260485,"rho":0.007209119727450422,"breakevenPct":1.1271867263410067}],"put":[{"delta":0.1,"premium":0.9804597148712779,"strike":8.681753564109027,"iv":2.906661352740211,"gamma":0.012964633053641322,"theta":-0.04220437980379069,"vega":0.008630283746848032,"rho":-0.0021793667480084484,"breakevenPct":56.11798376502708},{"delta":0.15,"premium":0.875,"strike":11.777511145552909,"iv":1.8229438771815865,"gamma":0.0268418706118673,"theta":-0.035115332708418004,"vega":0.011453437579021406,"rho":-0.0028035911599173418,"breakevenPct":37.877429370068896},{"delta":0.2,"premium":0.9520020020358673,"strike":13.462525025448342,"iv":1.4532501132840858,"gamma":0.04035894040551158,"theta":-0.033091847507679774,"vega":0.01363635803439478,"rho":-0.003572304023919156,"breakevenPct":28.714968527564253},{"delta":0.25,"premium":1.0589470457835866,"strike":14.799338072294832,"iv":1.2116468532022049,"gamma":0.05364769830687037,"theta":-0.03191979442798697,"vega":0.015628536522834864,"rho":-0.004364592764112204,"breakevenPct":21.70717363811256},{"delta":0.3,"premium":0.9733095937754002,"strike":15.53521266434,"iv":0.9945902824003997,"gamma":0.09558159872236463,"theta":-0.027153052766701692,"vega":0.016713783900711144,"rho":-0.005022522051285715,"breakevenPct":17.02619333011625},{"delta":0.35,"premium":0.8536590829499515,"strike":16.164952195000254,"iv":0.7818690380412973,"gamma":0.14257467605494006,"theta":-0.021751433290194744,"vega":0.017638853163303724,"rho":-0.005656721372969523,"breakevenPct":12.75616460370198},{"delta":0.4,"premium":0.7340085721245027,"strike":16.794691725660513,"iv":0.5691477936821947,"gamma":0.18956775338751553,"theta":-0.01634981381368779,"vega":0.018563922425896308,"rho":-0.006290920694653332,"breakevenPct":8.486135877287703},{"delta":0.45,"premium":0.6143580612990538,"strike":17.42443125632077,"iv":0.35642654932309237,"gamma":0.23656083072009093,"theta":-0.010948194337180837,"vega":0.019488991688488888,"rho":-0.00692512001633714,"breakevenPct":4.21610715087343},{"delta":0.5,"premium":1.1980691056910566,"strike":18.058943089430894,"iv":0.4528390243902438,"gamma":0.20709837398373987,"theta":-0.013810162601626014,"vega":0.019309349593495936,"rho":-0.008062292541641378,"breakevenPct":3.9266439672943823},{"delta":0.55,"premium":1.8776930894308945,"strike":18.69410569105691,"iv":0.5914060975609756,"gamma":0.16721016260162602,"theta":-0.017798983739837397,"vega":0.018979065040650406,"rho":-0.009268052321984768,"breakevenPct":4.17998517592014},{"delta":0.6,"premium":2.5573170731707306,"strike":19.329268292682926,"iv":0.7299731707317071,"gamma":0.12732195121951223,"theta":-0.021787804878048773,"vega":0.01864878048780488,"rho":-0.010473812102328155,"breakevenPct":4.433326384545897},{"delta":0.65,"premium":3.2369410569105685,"strike":19.964430894308943,"iv":0.8685402439024388,"gamma":0.08743373983739841,"theta":-0.025776626016260157,"vega":0.01831849593495935,"rho":-0.011679571882671545,"breakevenPct":4.686667593171654},{"delta":0.7,"premium":3.5930468749999993,"strike":20.4609375,"iv":0.8277540625,"gamma":0.07946593750000001,"theta":-0.022367812500000007,"vega":0.016419375000000003,"rho":-0.012651825077263493,"breakevenPct":3.886663105413104},{"delta":0.75,"premium":3.9299609374999998,"strike":20.94921875,"iv":0.7763282812500001,"gamma":0.07339171875,"theta":-0.018520156250000003,"vega":0.014427187500000003,"rho":-0.013610226186260017,"breakevenPct":3.0241720085470085},{"delta":0.8,"premium":4.266875,"strike":21.4375,"iv":0.7249025,"gamma":0.0673175,"theta":-0.0146725,"vega":0.012435000000000002,"rho":-0.014568627295256544,"breakevenPct":2.161680911680912},{"delta":0.85,"premium":4.6037890625,"strike":21.92578125,"iv":0.67347671875,"gamma":0.06124328125000001,"theta":-0.010824843750000005,"vega":0.010442812500000002,"rho":-0.015527028404253067,"breakevenPct":1.299189814814818},{"delta":0.9,"premium":4.940703125,"strike":22.4140625,"iv":0.6220509375000001,"gamma":0.055169062500000005,"theta":-0.0069771875000000025,"vega":0.008450625000000002,"rho":-0.01648542951324959,"breakevenPct":0.4366987179487225}]},"raw":{"call":[{"delta":0.1,"premium":0.17145943828112117,"strike":23.111308398435806,"iv":0.6997096002008001,"gamma":0.053351114265495235,"theta":-0.011432153945659633,"vega":0.008573417414523117,"rho":0.0012089957192975545,"breakevenPct":32.66534379895684},{"delta":0.15,"premium":0.5431152522985949,"strike":28.00151647761309,"iv":1.3388087117873764,"gamma":0.04240236979142147,"theta":-0.030432093856573635,"vega":0.011081618031176084,"rho":0.0016193661564956024,"breakevenPct":62.64747424451104},{"delta":0.2,"premium":0.914771066316069,"strike":32.89172455679038,"iv":1.9779078233739529,"gamma":0.0314536253173477,"theta":-0.04943203376748764,"vega":0.013589818647829054,"rho":0.0020297365936936505,"breakevenPct":92.62960469006524},{"delta":0.25,"premium":1.0612277556340415,"strike":29.686994446228216,"iv":1.9045772583984477,"gamma":0.040078411743979456,"theta":-0.051337344137760206,"vega":0.015526854617894513,"rho":0.002602775874818551,"breakevenPct":75.20354530975642},{"delta":0.3,"premium":0.9714374415627016,"strike":27.6463054900614,"iv":1.6257465051502147,"gamma":0.08936199986454552,"theta":-0.04426478148910646,"vega":0.016208895036867302,"rho":0.0033327433957739045,"breakevenPct":63.064062288456405},{"delta":0.35,"premium":0.8816471274913618,"strike":25.605616533894587,"iv":1.3469157519019817,"gamma":0.13864558798511156,"theta":-0.03719221884045271,"vega":0.016890935455840087,"rho":0.004062710916729258,"breakevenPct":50.92457926715639},{"delta":0.4,"premium":0.7918568134200219,"strike":23.564927577727772,"iv":1.0680849986537484,"gamma":0.1879291761056777,"theta":-0.03011965619179895,"vega":0.017572975874812876,"rho":0.004792678437684612,"breakevenPct":38.78509624585635},{"delta":0.45,"premium":0.702066499348682,"strike":21.524238621560954,"iv":0.7892542454055154,"gamma":0.23721276422624374,"theta":-0.023047093543145197,"vega":0.01825501629378566,"rho":0.0055226459586399665,"breakevenPct":26.645613224556335},{"delta":0.5,"premium":0.6122761852773423,"strike":19.483549665394143,"iv":0.5104234921572823,"gamma":0.28649635234680976,"theta":-0.015974530894491447,"vega":0.01893705671275845,"rho":0.006252613479595321,"breakevenPct":14.506130203256312},{"delta":0.55,"premium":0.5493794959774123,"strike":17.474516206295387,"iv":0.24291891680057862,"gamma":0.33330970336761395,"theta":-0.009104428266944726,"vega":0.019547667788929583,"rho":0.006963125885332396,"breakevenPct":2.700260411810815},{"delta":0.6,"premium":1.420075780884952,"strike":16.564380716844997,"iv":0.3685945168212376,"gamma":0.29437053792525725,"theta":-0.009262580657827773,"vega":0.017678660250700508,"rho":0.006998267862777828,"breakevenPct":2.4755355996008426},{"delta":0.65,"premium":2.2907720657924937,"strike":15.654245227394606,"iv":0.49427011684189687,"gamma":0.25543137248290043,"theta":-0.00942073304871082,"vega":0.01580965271247143,"rho":0.00703340984022326,"breakevenPct":2.25081078739087},{"delta":0.7,"premium":3.161468350700033,"strike":14.744109737944216,"iv":0.619945716862556,"gamma":0.21649220704054373,"theta":-0.009578885439593867,"vega":0.013940645174242356,"rho":0.0070685518176686925,"breakevenPct":2.0260859751808975},{"delta":0.75,"premium":4.032164635607575,"strike":13.833974248493824,"iv":0.7456213168832151,"gamma":0.17755304159818697,"theta":-0.009737037830476915,"vega":0.01207163763601328,"rho":0.007103693795114125,"breakevenPct":1.8013611629709247},{"delta":0.8,"premium":4.902860920515117,"strike":12.92383875904343,"iv":0.8712969169038745,"gamma":0.13861387615583015,"theta":-0.009895190221359963,"vega":0.0102026300977842,"rho":0.007138835772559558,"breakevenPct":1.5766363507609518},{"delta":0.85,"premium":5.773557205422656,"strike":12.013703269593043,"iv":0.9969725169245334,"gamma":0.09967471071347347,"theta":-0.01005334261224301,"vega":0.008333622559555127,"rho":0.00717397775000499,"breakevenPct":1.3519115385509797},{"delta":0.9,"premium":6.644253490330198,"strike":11.103567780142651,"iv":1.1226481169451925,"gamma":0.06073554527111669,"theta":-0.010211495003126058,"vega":0.0064646150213260485,"rho":0.007209119727450422,"breakevenPct":1.1271867263410067}],"put":[{"delta":0.1,"premium":0.9804597148712779,"strike":8.681753564109027,"iv":2.906661352740211,"gamma":0.012964633053641322,"theta":-0.04220437980379069,"vega":0.008630283746848032,"rho":-0.0021793667480084484,"breakevenPct":56.11798376502708},{"delta":0.15,"premium":0.875,"strike":11.777511145552909,"iv":1.8229438771815865,"gamma":0.0268418706118673,"theta":-0.035115332708418004,"vega":0.011453437579021406,"rho":-0.0028035911599173418,"breakevenPct":37.877429370068896},{"delta":0.2,"premium":0.9520020020358673,"strike":13.462525025448342,"iv":1.4532501132840858,"gamma":0.04035894040551158,"theta":-0.033091847507679774,"vega":0.01363635803439478,"rho":-0.003572304023919156,"breakevenPct":28.714968527564253},{"delta":0.25,"premium":1.0589470457835866,"strike":14.799338072294832,"iv":1.2116468532022049,"gamma":0.05364769830687037,"theta":-0.03191979442798697,"vega":0.015628536522834864,"rho":-0.004364592764112204,"breakevenPct":21.70717363811256},{"delta":0.3,"premium":0.9733095937754002,"strike":15.53521266434,"iv":0.9945902824003997,"gamma":0.09558159872236463,"theta":-0.027153052766701692,"vega":0.016713783900711144,"rho":-0.005022522051285715,"breakevenPct":17.02619333011625},{"delta":0.35,"premium":0.8536590829499515,"strike":16.164952195000254,"iv":0.7818690380412973,"gamma":0.14257467605494006,"theta":-0.021751433290194744,"vega":0.017638853163303724,"rho":-0.005656721372969523,"breakevenPct":12.75616460370198},{"delta":0.4,"premium":0.7340085721245027,"strike":16.794691725660513,"iv":0.5691477936821947,"gamma":0.18956775338751553,"theta":-0.01634981381368779,"vega":0.018563922425896308,"rho":-0.006290920694653332,"breakevenPct":8.486135877287703},{"delta":0.45,"premium":0.6143580612990538,"strike":17.42443125632077,"iv":0.35642654932309237,"gamma":0.23656083072009093,"theta":-0.010948194337180837,"vega":0.019488991688488888,"rho":-0.00692512001633714,"breakevenPct":4.21610715087343},{"delta":0.5,"premium":1.1980691056910566,"strike":18.058943089430894,"iv":0.4528390243902438,"gamma":0.20709837398373987,"theta":-0.013810162601626014,"vega":0.019309349593495936,"rho":-0.008062292541641378,"breakevenPct":3.9266439672943823},{"delta":0.55,"premium":1.8776930894308945,"strike":18.69410569105691,"iv":0.5914060975609756,"gamma":0.16721016260162602,"theta":-0.017798983739837397,"vega":0.018979065040650406,"rho":-0.009268052321984768,"breakevenPct":4.17998517592014},{"delta":0.6,"premium":2.5573170731707306,"strike":19.329268292682926,"iv":0.7299731707317071,"gamma":0.12732195121951223,"theta":-0.021787804878048773,"vega":0.01864878048780488,"rho":-0.010473812102328155,"breakevenPct":4.433326384545897},{"delta":0.65,"premium":3.2369410569105685,"strike":19.964430894308943,"iv":0.8685402439024388,"gamma":0.08743373983739841,"theta":-0.025776626016260157,"vega":0.01831849593495935,"rho":-0.011679571882671545,"breakevenPct":4.686667593171654},{"delta":0.7,"premium":3.5930468749999993,"strike":20.4609375,"iv":0.8277540625,"gamma":0.07946593750000001,"theta":-0.022367812500000007,"vega":0.016419375000000003,"rho":-0.012651825077263493,"breakevenPct":3.886663105413104},{"delta":0.75,"premium":3.9299609374999998,"strike":20.94921875,"iv":0.7763282812500001,"gamma":0.07339171875,"theta":-0.018520156250000003,"vega":0.014427187500000003,"rho":-0.013610226186260017,"breakevenPct":3.0241720085470085},{"delta":0.8,"premium":4.266875,"strike":21.4375,"iv":0.7249025,"gamma":0.0673175,"theta":-0.0146725,"vega":0.012435000000000002,"rho":-0.014568627295256544,"breakevenPct":2.161680911680912},{"delta":0.85,"premium":4.6037890625,"strike":21.92578125,"iv":0.67347671875,"gamma":0.06124328125000001,"theta":-0.010824843750000005,"vega":0.010442812500000002,"rho":-0.015527028404253067,"breakevenPct":1.299189814814818},{"delta":0.9,"premium":4.940703125,"strike":22.4140625,"iv":0.6220509375000001,"gamma":0.055169062500000005,"theta":-0.0069771875000000025,"vega":0.008450625000000002,"rho":-0.01648542951324959,"breakevenPct":0.4366987179487225}]}},"errors":["fundamentals:provider_http_429"],"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"}}