{"symbol":"FNB","url":"https://intraalpha.com/companies/FNB","capturedAt":"2026-10-22T22:43:35.285Z","state":"ready","quote":{"symbol":"FNB","last_price":18.18,"prev_close":17.8,"regular_close":18.18,"change":0.38,"change_pct":2.1348,"regular_change":0.38,"regular_change_pct":2.1348,"extended_change":0,"extended_change_pct":0,"bid":17.96,"ask":18.37,"bid_size":100,"ask_size":100,"volume":6667930,"vwap":18.13553,"open":17.73,"high":18.23,"low":17.73,"close":18.18,"trade_count":35303,"last_trade_at":"2026-10-22T22:30:00.002014495Z","last_quote_at":"2026-10-22T21:00:37.528978469Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FNB","fetched_at":"2026-10-22T22:43:34.681063+00:00","name":"F.N.B. Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"FNB Corporation, a financial holding company, provides a range of financial services primarily to consumers, corporations, governments, and small and medium-sized businesses. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":6283417000,"ebitda":null,"pe_ratio":10.6,"peg_ratio":1.046,"book_value":19.16,"dividend_per_share":20.48,"dividend_yield":0.0292,"eps":1.68,"revenue_ttm":1761412000,"gross_profit_ttm":1761412000,"profit_margin":0.345,"operating_margin_ttm":0.448,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":0.0903,"quarterly_earnings_growth":0.049,"quarterly_revenue_growth":0.038,"analyst_target_price":20.33,"analyst_number":3,"beta":0.886,"fifty_two_week_high":19.45,"fifty_two_week_low":14.78,"fifty_day_ma":17.96,"two_hundred_day_ma":17.86,"shares_outstanding":353001000,"forward_pe":9.73,"price_to_sales":3.567,"price_to_book":0.9,"ev_to_revenue":5.72,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:34.681063+00:00"},"optionObservedAt":"2026-10-22T19:49:08.743Z","bars":[{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T08:05:00Z","v":100,"vw":16.96},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:00:00Z","v":250,"vw":17},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T11:10:00Z","v":100,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-15T11:25:00Z","v":324,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-15T11:30:00Z","v":378,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-15T11:40:00Z","v":391,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-15T11:50:00Z","v":233,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T12:35:00Z","v":127,"vw":17.01},{"c":16.95,"h":17.1,"l":16.93,"n":345,"o":17.01,"t":"2026-10-15T13:30:00Z","v":58856,"vw":16.993576},{"c":16.95,"h":16.97,"l":16.94,"n":310,"o":16.965,"t":"2026-10-15T13:35:00Z","v":30924,"vw":16.95629},{"c":16.915,"h":17,"l":16.91,"n":238,"o":16.945,"t":"2026-10-15T13:40:00Z","v":20982,"vw":16.958027},{"c":16.975,"h":16.98,"l":16.8942,"n":454,"o":16.915,"t":"2026-10-15T13:45:00Z","v":54282,"vw":16.943875},{"c":16.99,"h":17.0301,"l":16.99,"n":315,"o":16.99,"t":"2026-10-15T13:50:00Z","v":30430,"vw":17.016206},{"c":17.02,"h":17.051,"l":16.995,"n":242,"o":16.995,"t":"2026-10-15T13:55:00Z","v":24855,"vw":17.023225},{"c":17.035,"h":17.065,"l":16.99,"n":422,"o":17.02,"t":"2026-10-15T14:00:00Z","v":47541,"vw":17.031412},{"c":17.1001,"h":17.1001,"l":17.035,"n":333,"o":17.04,"t":"2026-10-15T14:05:00Z","v":30739,"vw":17.062784},{"c":17.09,"h":17.13,"l":17.085,"n":401,"o":17.1,"t":"2026-10-15T14:10:00Z","v":50679,"vw":17.104143},{"c":17.07,"h":17.105,"l":17.07,"n":275,"o":17.1,"t":"2026-10-15T14:15:00Z","v":30714,"vw":17.084125},{"c":17.07,"h":17.0877,"l":17.065,"n":314,"o":17.07,"t":"2026-10-15T14:20:00Z","v":29655,"vw":17.077595},{"c":17.105,"h":17.1151,"l":17.07,"n":351,"o":17.075,"t":"2026-10-15T14:25:00Z","v":33905,"vw":17.100877},{"c":17.205,"h":17.22,"l":17.105,"n":706,"o":17.105,"t":"2026-10-15T14:30:00Z","v":90136,"vw":17.182201},{"c":17.185,"h":17.22,"l":17.18,"n":303,"o":17.205,"t":"2026-10-15T14:35:00Z","v":34730,"vw":17.195994},{"c":17.21,"h":17.245,"l":17.1898,"n":417,"o":17.1899,"t":"2026-10-15T14:40:00Z","v":45859,"vw":17.219528},{"c":17.18,"h":17.215,"l":17.145,"n":353,"o":17.215,"t":"2026-10-15T14:45:00Z","v":39411,"vw":17.168729},{"c":17.17,"h":17.1899,"l":17.1598,"n":404,"o":17.175,"t":"2026-10-15T14:50:00Z","v":66792,"vw":17.170045},{"c":17.13,"h":17.175,"l":17.13,"n":345,"o":17.165,"t":"2026-10-15T14:55:00Z","v":50699,"vw":17.151851},{"c":17.1302,"h":17.175,"l":17.13,"n":441,"o":17.135,"t":"2026-10-15T15:00:00Z","v":68559,"vw":17.1551},{"c":17.105,"h":17.15,"l":17.105,"n":382,"o":17.135,"t":"2026-10-15T15:05:00Z","v":74719,"vw":17.135134},{"c":17.08,"h":17.1199,"l":17.08,"n":532,"o":17.105,"t":"2026-10-15T15:10:00Z","v":131704,"vw":17.094439},{"c":17.055,"h":17.085,"l":17.0538,"n":346,"o":17.0801,"t":"2026-10-15T15:15:00Z","v":175780,"vw":17.073668},{"c":17.055,"h":17.08,"l":17.05,"n":396,"o":17.0577,"t":"2026-10-15T15:20:00Z","v":87814,"vw":17.06279},{"c":17.045,"h":17.0501,"l":17.03,"n":253,"o":17.05,"t":"2026-10-15T15:25:00Z","v":34757,"vw":17.043495},{"c":17.06,"h":17.06,"l":17.045,"n":300,"o":17.045,"t":"2026-10-15T15:30:00Z","v":37303,"vw":17.051421},{"c":17.0499,"h":17.0663,"l":17.03,"n":366,"o":17.06,"t":"2026-10-15T15:35:00Z","v":58789,"vw":17.050383},{"c":17.07,"h":17.075,"l":17.04,"n":332,"o":17.05,"t":"2026-10-15T15:40:00Z","v":81247,"vw":17.059033},{"c":17.065,"h":17.086,"l":17.065,"n":334,"o":17.075,"t":"2026-10-15T15:45:00Z","v":50150,"vw":17.077519},{"c":17.0299,"h":17.0699,"l":17.025,"n":268,"o":17.0699,"t":"2026-10-15T15:50:00Z","v":43849,"vw":17.046273},{"c":17.035,"h":17.04,"l":17.025,"n":256,"o":17.03,"t":"2026-10-15T15:55:00Z","v":29123,"vw":17.031101},{"c":17.03,"h":17.045,"l":17.02,"n":272,"o":17.04,"t":"2026-10-15T16:00:00Z","v":32433,"vw":17.034898},{"c":17.0499,"h":17.05,"l":17.02,"n":302,"o":17.035538,"t":"2026-10-15T16:05:00Z","v":44428,"vw":17.032336},{"c":17.035,"h":17.055,"l":17.03,"n":319,"o":17.05,"t":"2026-10-15T16:10:00Z","v":57033,"vw":17.039944},{"c":17.02,"h":17.045,"l":17.02,"n":338,"o":17.035,"t":"2026-10-15T16:15:00Z","v":32784,"vw":17.036106},{"c":17.045,"h":17.045,"l":17.015,"n":224,"o":17.02,"t":"2026-10-15T16:20:00Z","v":28010,"vw":17.027005},{"c":17.075,"h":17.075,"l":17.045,"n":286,"o":17.045,"t":"2026-10-15T16:25:00Z","v":60364,"vw":17.062978},{"c":17.065,"h":17.075,"l":17.06,"n":313,"o":17.07,"t":"2026-10-15T16:30:00Z","v":66670,"vw":17.070688},{"c":17.075,"h":17.095,"l":17.06,"n":206,"o":17.065,"t":"2026-10-15T16:35:00Z","v":29787,"vw":17.083505},{"c":17.095,"h":17.0951,"l":17.08,"n":235,"o":17.08,"t":"2026-10-15T16:40:00Z","v":39309,"vw":17.08768},{"c":17.09,"h":17.11,"l":17.09,"n":222,"o":17.0999,"t":"2026-10-15T16:45:00Z","v":34671,"vw":17.098499},{"c":17.125,"h":17.13,"l":17.09,"n":335,"o":17.09,"t":"2026-10-15T16:50:00Z","v":70412,"vw":17.118139},{"c":17.1499,"h":17.1499,"l":17.125,"n":243,"o":17.125,"t":"2026-10-15T16:55:00Z","v":38701,"vw":17.133758},{"c":17.14,"h":17.15,"l":17.13,"n":304,"o":17.145,"t":"2026-10-15T17:00:00Z","v":77559,"vw":17.140491},{"c":17.155,"h":17.16,"l":17.14,"n":297,"o":17.145,"t":"2026-10-15T17:05:00Z","v":23982,"vw":17.148179},{"c":17.16,"h":17.17,"l":17.1422,"n":264,"o":17.16,"t":"2026-10-15T17:10:00Z","v":50397,"vw":17.154862},{"c":17.16,"h":17.165,"l":17.14,"n":259,"o":17.155,"t":"2026-10-15T17:15:00Z","v":22106,"vw":17.151575},{"c":17.165,"h":17.17,"l":17.155,"n":214,"o":17.165,"t":"2026-10-15T17:20:00Z","v":17887,"vw":17.16039},{"c":17.175,"h":17.18,"l":17.165,"n":216,"o":17.17,"t":"2026-10-15T17:25:00Z","v":29235,"vw":17.169265},{"c":17.18,"h":17.19,"l":17.17,"n":210,"o":17.175,"t":"2026-10-15T17:30:00Z","v":18378,"vw":17.178792},{"c":17.18,"h":17.19,"l":17.17,"n":264,"o":17.185,"t":"2026-10-15T17:35:00Z","v":36986,"vw":17.183457},{"c":17.16,"h":17.19,"l":17.155,"n":299,"o":17.18,"t":"2026-10-15T17:40:00Z","v":32796,"vw":17.17285},{"c":17.155,"h":17.17,"l":17.15,"n":464,"o":17.15,"t":"2026-10-15T17:45:00Z","v":62387,"vw":17.161302},{"c":17.16,"h":17.17,"l":17.15,"n":337,"o":17.16,"t":"2026-10-15T17:50:00Z","v":47588,"vw":17.159263},{"c":17.145,"h":17.16,"l":17.13,"n":314,"o":17.16,"t":"2026-10-15T17:55:00Z","v":71481,"vw":17.137621},{"c":17.16,"h":17.16,"l":17.14,"n":321,"o":17.145,"t":"2026-10-15T18:00:00Z","v":58240,"vw":17.152158},{"c":17.145,"h":17.17,"l":17.14,"n":422,"o":17.16,"t":"2026-10-15T18:05:00Z","v":68437,"vw":17.162156},{"c":17.17,"h":17.17,"l":17.145,"n":311,"o":17.145,"t":"2026-10-15T18:10:00Z","v":43880,"vw":17.156779},{"c":17.1632,"h":17.17,"l":17.155,"n":333,"o":17.165,"t":"2026-10-15T18:15:00Z","v":39305,"vw":17.160883},{"c":17.1758,"h":17.1758,"l":17.15,"n":335,"o":17.165,"t":"2026-10-15T18:20:00Z","v":65646,"vw":17.163871},{"c":17.16,"h":17.18,"l":17.15,"n":357,"o":17.175,"t":"2026-10-15T18:25:00Z","v":41574,"vw":17.164016},{"c":17.16,"h":17.1651,"l":17.15,"n":303,"o":17.155,"t":"2026-10-15T18:30:00Z","v":44963,"vw":17.160276},{"c":17.14,"h":17.155,"l":17.13,"n":287,"o":17.155,"t":"2026-10-15T18:35:00Z","v":46929,"vw":17.143474},{"c":17.135,"h":17.145,"l":17.13,"n":208,"o":17.135,"t":"2026-10-15T18:40:00Z","v":62826,"vw":17.138625},{"c":17.14,"h":17.15,"l":17.13,"n":314,"o":17.13,"t":"2026-10-15T18:45:00Z","v":43131,"vw":17.138804},{"c":17.135,"h":17.14,"l":17.13,"n":231,"o":17.13,"t":"2026-10-15T18:50:00Z","v":36278,"vw":17.137164},{"c":17.13,"h":17.135,"l":17.12,"n":395,"o":17.135,"t":"2026-10-15T18:55:00Z","v":53407,"vw":17.128723},{"c":17.13,"h":17.14,"l":17.125,"n":387,"o":17.135,"t":"2026-10-15T19:00:00Z","v":54714,"vw":17.131063},{"c":17.14,"h":17.15,"l":17.13,"n":425,"o":17.135,"t":"2026-10-15T19:05:00Z","v":43879,"vw":17.138034},{"c":17.15,"h":17.15,"l":17.13,"n":407,"o":17.14,"t":"2026-10-15T19:10:00Z","v":49111,"vw":17.141197},{"c":17.145,"h":17.16,"l":17.14,"n":481,"o":17.15,"t":"2026-10-15T19:15:00Z","v":70468,"vw":17.150558},{"c":17.175,"h":17.18,"l":17.14,"n":441,"o":17.15,"t":"2026-10-15T19:20:00Z","v":62389,"vw":17.160906},{"c":17.155,"h":17.18,"l":17.15,"n":491,"o":17.175,"t":"2026-10-15T19:25:00Z","v":57070,"vw":17.165123},{"c":17.175,"h":17.18,"l":17.15,"n":455,"o":17.15,"t":"2026-10-15T19:30:00Z","v":62750,"vw":17.169544},{"c":17.175,"h":17.19,"l":17.17,"n":655,"o":17.175,"t":"2026-10-15T19:35:00Z","v":85505,"vw":17.18026},{"c":17.17,"h":17.19,"l":17.16,"n":491,"o":17.18,"t":"2026-10-15T19:40:00Z","v":69493,"vw":17.168602},{"c":17.125,"h":17.165,"l":17.12,"n":695,"o":17.165,"t":"2026-10-15T19:45:00Z","v":113187,"vw":17.14279},{"c":17.155,"h":17.16,"l":17.12,"n":864,"o":17.125,"t":"2026-10-15T19:50:00Z","v":145127,"vw":17.14164},{"c":17.165,"h":17.19,"l":17.144,"n":2198,"o":17.16,"t":"2026-10-15T19:55:00Z","v":326265,"vw":17.168879},{"c":17.16,"h":17.16,"l":17.16,"n":36,"o":17.16,"t":"2026-10-15T20:00:00Z","v":817284,"vw":17.16},{"c":17.35,"h":17.35,"l":17.215,"n":530,"o":17.25,"t":"2026-10-16T13:30:00Z","v":91003,"vw":17.286783},{"c":17.475,"h":17.505,"l":17.35,"n":513,"o":17.35,"t":"2026-10-16T13:35:00Z","v":51492,"vw":17.440456},{"c":17.45,"h":17.485,"l":17.43,"n":355,"o":17.47,"t":"2026-10-16T13:40:00Z","v":32654,"vw":17.455383},{"c":17.445,"h":17.49,"l":17.435,"n":283,"o":17.455,"t":"2026-10-16T13:45:00Z","v":23971,"vw":17.459271},{"c":17.445,"h":17.49,"l":17.43,"n":336,"o":17.445,"t":"2026-10-16T13:50:00Z","v":30243,"vw":17.457632},{"c":17.42,"h":17.47,"l":17.42,"n":332,"o":17.45,"t":"2026-10-16T13:55:00Z","v":28963,"vw":17.441183},{"c":17.365,"h":17.44,"l":17.36,"n":378,"o":17.425,"t":"2026-10-16T14:00:00Z","v":43707,"vw":17.399508},{"c":17.4,"h":17.41,"l":17.37,"n":396,"o":17.37,"t":"2026-10-16T14:05:00Z","v":42977,"vw":17.389858},{"c":17.355,"h":17.405,"l":17.345,"n":306,"o":17.395,"t":"2026-10-16T14:10:00Z","v":33590,"vw":17.374749},{"c":17.43,"h":17.43,"l":17.355,"n":265,"o":17.355,"t":"2026-10-16T14:15:00Z","v":29463,"vw":17.385509},{"c":17.44,"h":17.465,"l":17.435,"n":280,"o":17.44,"t":"2026-10-16T14:20:00Z","v":32564,"vw":17.445043},{"c":17.455,"h":17.46,"l":17.42,"n":315,"o":17.44,"t":"2026-10-16T14:25:00Z","v":38340,"vw":17.436958},{"c":17.42,"h":17.46,"l":17.4099,"n":303,"o":17.45,"t":"2026-10-16T14:30:00Z","v":43578,"vw":17.43088},{"c":17.385,"h":17.4151,"l":17.385,"n":309,"o":17.4133,"t":"2026-10-16T14:35:00Z","v":37613,"vw":17.405155},{"c":17.36,"h":17.39,"l":17.3501,"n":286,"o":17.385,"t":"2026-10-16T14:40:00Z","v":32557,"vw":17.366996},{"c":17.365,"h":17.385,"l":17.345,"n":269,"o":17.365,"t":"2026-10-16T14:45:00Z","v":34104,"vw":17.36435},{"c":17.355,"h":17.375,"l":17.34,"n":319,"o":17.365,"t":"2026-10-16T14:50:00Z","v":59361,"vw":17.355167},{"c":17.365,"h":17.375,"l":17.355,"n":289,"o":17.36,"t":"2026-10-16T14:55:00Z","v":39096,"vw":17.366537},{"c":17.395,"h":17.395,"l":17.364,"n":344,"o":17.365,"t":"2026-10-16T15:00:00Z","v":62182,"vw":17.382815},{"c":17.415,"h":17.425,"l":17.39,"n":441,"o":17.395,"t":"2026-10-16T15:05:00Z","v":67141,"vw":17.408469},{"c":17.42,"h":17.43,"l":17.4077,"n":323,"o":17.42,"t":"2026-10-16T15:10:00Z","v":49524,"vw":17.417706},{"c":17.405,"h":17.425,"l":17.4,"n":263,"o":17.42,"t":"2026-10-16T15:15:00Z","v":43564,"vw":17.414199},{"c":17.3901,"h":17.415,"l":17.38,"n":411,"o":17.405,"t":"2026-10-16T15:20:00Z","v":97617,"vw":17.402393},{"c":17.355,"h":17.395,"l":17.349,"n":402,"o":17.3901,"t":"2026-10-16T15:25:00Z","v":75643,"vw":17.362156},{"c":17.345,"h":17.37,"l":17.345,"n":345,"o":17.36,"t":"2026-10-16T15:30:00Z","v":51412,"vw":17.354701},{"c":17.3206,"h":17.355,"l":17.315,"n":402,"o":17.345,"t":"2026-10-16T15:35:00Z","v":64210,"vw":17.329422},{"c":17.315,"h":17.325,"l":17.31,"n":196,"o":17.325,"t":"2026-10-16T15:40:00Z","v":35388,"vw":17.319033},{"c":17.275,"h":17.315,"l":17.275,"n":313,"o":17.31,"t":"2026-10-16T15:45:00Z","v":38886,"vw":17.303252},{"c":17.28,"h":17.285,"l":17.27,"n":261,"o":17.275,"t":"2026-10-16T15:50:00Z","v":36509,"vw":17.279179},{"c":17.27,"h":17.275,"l":17.26,"n":185,"o":17.275,"t":"2026-10-16T15:55:00Z","v":32315,"vw":17.26754},{"c":17.265,"h":17.275,"l":17.235,"n":376,"o":17.27,"t":"2026-10-16T16:00:00Z","v":54787,"vw":17.253925},{"c":17.2544,"h":17.27,"l":17.24,"n":309,"o":17.265,"t":"2026-10-16T16:05:00Z","v":44216,"vw":17.256568},{"c":17.225,"h":17.255,"l":17.215,"n":355,"o":17.255,"t":"2026-10-16T16:10:00Z","v":55095,"vw":17.23902},{"c":17.215,"h":17.23,"l":17.195,"n":395,"o":17.225,"t":"2026-10-16T16:15:00Z","v":59165,"vw":17.210539},{"c":17.2201,"h":17.23,"l":17.2101,"n":346,"o":17.2199,"t":"2026-10-16T16:20:00Z","v":59088,"vw":17.219114},{"c":17.2101,"h":17.2393,"l":17.21,"n":336,"o":17.225,"t":"2026-10-16T16:25:00Z","v":30519,"vw":17.225434},{"c":17.215,"h":17.23,"l":17.215,"n":247,"o":17.215,"t":"2026-10-16T16:30:00Z","v":27146,"vw":17.221314},{"c":17.22,"h":17.22,"l":17.215,"n":228,"o":17.215,"t":"2026-10-16T16:35:00Z","v":38252,"vw":17.216978},{"c":17.22,"h":17.225,"l":17.2101,"n":296,"o":17.2101,"t":"2026-10-16T16:40:00Z","v":44130,"vw":17.219908},{"c":17.175,"h":17.22,"l":17.175,"n":460,"o":17.22,"t":"2026-10-16T16:45:00Z","v":72575,"vw":17.195316},{"c":17.185,"h":17.185,"l":17.17,"n":383,"o":17.175,"t":"2026-10-16T16:50:00Z","v":73675,"vw":17.179395},{"c":17.185,"h":17.19,"l":17.1701,"n":297,"o":17.185,"t":"2026-10-16T16:55:00Z","v":43665,"vw":17.179328},{"c":17.155,"h":17.185,"l":17.155,"n":343,"o":17.185,"t":"2026-10-16T17:00:00Z","v":44827,"vw":17.170551},{"c":17.175,"h":17.175,"l":17.1503,"n":550,"o":17.155,"t":"2026-10-16T17:05:00Z","v":112215,"vw":17.163999},{"c":17.175,"h":17.1899,"l":17.16,"n":670,"o":17.17,"t":"2026-10-16T17:10:00Z","v":97941,"vw":17.174984},{"c":17.18,"h":17.19,"l":17.165,"n":427,"o":17.175,"t":"2026-10-16T17:15:00Z","v":57109,"vw":17.178189},{"c":17.21,"h":17.21,"l":17.175,"n":357,"o":17.18,"t":"2026-10-16T17:20:00Z","v":36946,"vw":17.189712},{"c":17.265,"h":17.28,"l":17.205,"n":1026,"o":17.205,"t":"2026-10-16T17:25:00Z","v":180946,"vw":17.256538},{"c":17.245,"h":17.265,"l":17.24,"n":581,"o":17.265,"t":"2026-10-16T17:30:00Z","v":107553,"vw":17.25542},{"c":17.255,"h":17.275,"l":17.25,"n":554,"o":17.25,"t":"2026-10-16T17:35:00Z","v":87562,"vw":17.264206},{"c":17.245,"h":17.27,"l":17.23,"n":523,"o":17.255,"t":"2026-10-16T17:40:00Z","v":81075,"vw":17.24943},{"c":17.235,"h":17.245,"l":17.225,"n":359,"o":17.245,"t":"2026-10-16T17:45:00Z","v":53032,"vw":17.237134},{"c":17.21,"h":17.235,"l":17.21,"n":327,"o":17.235,"t":"2026-10-16T17:50:00Z","v":38260,"vw":17.228929},{"c":17.22,"h":17.23,"l":17.21,"n":357,"o":17.215,"t":"2026-10-16T17:55:00Z","v":27908,"vw":17.219032},{"c":17.22,"h":17.22,"l":17.2,"n":422,"o":17.215,"t":"2026-10-16T18:00:00Z","v":45583,"vw":17.210497},{"c":17.225,"h":17.23,"l":17.205,"n":381,"o":17.215,"t":"2026-10-16T18:05:00Z","v":55681,"vw":17.217101},{"c":17.245,"h":17.25,"l":17.225,"n":447,"o":17.23,"t":"2026-10-16T18:10:00Z","v":57389,"vw":17.233387},{"c":17.225,"h":17.2499,"l":17.22,"n":369,"o":17.245,"t":"2026-10-16T18:15:00Z","v":64475,"vw":17.236772},{"c":17.245,"h":17.25,"l":17.22,"n":392,"o":17.225,"t":"2026-10-16T18:20:00Z","v":45419,"vw":17.234198},{"c":17.23,"h":17.25,"l":17.215,"n":445,"o":17.25,"t":"2026-10-16T18:25:00Z","v":71151,"vw":17.226968},{"c":17.2255,"h":17.24,"l":17.205,"n":443,"o":17.225,"t":"2026-10-16T18:30:00Z","v":71110,"vw":17.222667},{"c":17.26,"h":17.26,"l":17.22,"n":344,"o":17.23,"t":"2026-10-16T18:35:00Z","v":47946,"vw":17.240142},{"c":17.2399,"h":17.265,"l":17.23,"n":552,"o":17.26,"t":"2026-10-16T18:40:00Z","v":81403,"vw":17.250189},{"c":17.265,"h":17.265,"l":17.23,"n":555,"o":17.235,"t":"2026-10-16T18:45:00Z","v":100143,"vw":17.248304},{"c":17.25,"h":17.27,"l":17.24,"n":385,"o":17.265,"t":"2026-10-16T18:50:00Z","v":43339,"vw":17.259327},{"c":17.25,"h":17.25,"l":17.23,"n":520,"o":17.245,"t":"2026-10-16T18:55:00Z","v":63755,"vw":17.24191},{"c":17.245,"h":17.25,"l":17.235,"n":465,"o":17.24,"t":"2026-10-16T19:00:00Z","v":46659,"vw":17.243931},{"c":17.25,"h":17.26,"l":17.24,"n":429,"o":17.25,"t":"2026-10-16T19:05:00Z","v":54714,"vw":17.251947},{"c":17.235,"h":17.26,"l":17.235,"n":511,"o":17.25,"t":"2026-10-16T19:10:00Z","v":62276,"vw":17.24963},{"c":17.255,"h":17.26,"l":17.24,"n":437,"o":17.24,"t":"2026-10-16T19:15:00Z","v":52144,"vw":17.250114},{"c":17.245,"h":17.26,"l":17.24,"n":444,"o":17.26,"t":"2026-10-16T19:20:00Z","v":41948,"vw":17.249206},{"c":17.26,"h":17.26,"l":17.23,"n":571,"o":17.245,"t":"2026-10-16T19:25:00Z","v":52589,"vw":17.244406},{"c":17.26,"h":17.265,"l":17.245,"n":684,"o":17.25,"t":"2026-10-16T19:30:00Z","v":68844,"vw":17.255507},{"c":17.24,"h":17.27,"l":17.225,"n":962,"o":17.26,"t":"2026-10-16T19:35:00Z","v":123656,"vw":17.256184},{"c":17.22,"h":17.24,"l":17.205,"n":672,"o":17.235,"t":"2026-10-16T19:40:00Z","v":70794,"vw":17.218587},{"c":17.225,"h":17.23,"l":17.21,"n":896,"o":17.22,"t":"2026-10-16T19:45:00Z","v":148314,"vw":17.224159},{"c":17.255,"h":17.27,"l":17.22,"n":1280,"o":17.23,"t":"2026-10-16T19:50:00Z","v":213306,"vw":17.246946},{"c":17.24,"h":17.27,"l":17.22,"n":2814,"o":17.25,"t":"2026-10-16T19:55:00Z","v":435195,"vw":17.243825},{"c":17.23,"h":17.24,"l":17.23,"n":53,"o":17.24,"t":"2026-10-16T20:00:00Z","v":2166192,"vw":17.230055},{"c":17.21,"h":17.21,"l":17.2,"n":2,"o":17.2,"t":"2026-10-16T20:05:00Z","v":500,"vw":17.202},{"c":17.23,"h":17.28,"l":17.175,"n":208,"o":17.22,"t":"2026-10-19T13:30:00Z","v":59402,"vw":17.23064},{"c":17.26,"h":17.26,"l":17.215,"n":285,"o":17.22,"t":"2026-10-19T13:35:00Z","v":27364,"vw":17.247652},{"c":17.225,"h":17.26,"l":17.225,"n":319,"o":17.255,"t":"2026-10-19T13:40:00Z","v":26816,"vw":17.236821},{"c":17.235,"h":17.236,"l":17.195,"n":423,"o":17.22,"t":"2026-10-19T13:45:00Z","v":43879,"vw":17.215995},{"c":17.175,"h":17.246,"l":17.175,"n":286,"o":17.24,"t":"2026-10-19T13:50:00Z","v":23275,"vw":17.209681},{"c":17.19,"h":17.19,"l":17.165,"n":263,"o":17.18,"t":"2026-10-19T13:55:00Z","v":18707,"vw":17.177826},{"c":17.165,"h":17.192,"l":17.165,"n":341,"o":17.18,"t":"2026-10-19T14:00:00Z","v":25929,"vw":17.180818},{"c":17.2,"h":17.205,"l":17.165,"n":252,"o":17.17,"t":"2026-10-19T14:05:00Z","v":21582,"vw":17.180505},{"c":17.2,"h":17.205,"l":17.175,"n":317,"o":17.195,"t":"2026-10-19T14:10:00Z","v":23995,"vw":17.190325},{"c":17.2,"h":17.21,"l":17.19,"n":217,"o":17.195,"t":"2026-10-19T14:15:00Z","v":20869,"vw":17.201092},{"c":17.185,"h":17.225,"l":17.185,"n":402,"o":17.2,"t":"2026-10-19T14:20:00Z","v":42507,"vw":17.211624},{"c":17.195,"h":17.1999,"l":17.175,"n":269,"o":17.185,"t":"2026-10-19T14:25:00Z","v":20568,"vw":17.187513},{"c":17.205,"h":17.225,"l":17.195,"n":325,"o":17.195,"t":"2026-10-19T14:30:00Z","v":31161,"vw":17.210537},{"c":17.2,"h":17.2123,"l":17.19,"n":249,"o":17.2,"t":"2026-10-19T14:35:00Z","v":26257,"vw":17.205625},{"c":17.17,"h":17.2,"l":17.1698,"n":299,"o":17.195,"t":"2026-10-19T14:40:00Z","v":29884,"vw":17.179376},{"c":17.175,"h":17.19,"l":17.165,"n":351,"o":17.165,"t":"2026-10-19T14:45:00Z","v":28795,"vw":17.175492},{"c":17.185,"h":17.185,"l":17.16,"n":327,"o":17.17,"t":"2026-10-19T14:50:00Z","v":25703,"vw":17.171509},{"c":17.195,"h":17.2051,"l":17.17,"n":316,"o":17.185,"t":"2026-10-19T14:55:00Z","v":33727,"vw":17.190495},{"c":17.22,"h":17.225,"l":17.195,"n":267,"o":17.195,"t":"2026-10-19T15:00:00Z","v":33106,"vw":17.212729},{"c":17.225,"h":17.24,"l":17.22,"n":264,"o":17.225,"t":"2026-10-19T15:05:00Z","v":48179,"vw":17.236217},{"c":17.275,"h":17.275,"l":17.225,"n":294,"o":17.23,"t":"2026-10-19T15:10:00Z","v":44979,"vw":17.248833},{"c":17.255,"h":17.275,"l":17.25,"n":314,"o":17.275,"t":"2026-10-19T15:15:00Z","v":35639,"vw":17.263842},{"c":17.26,"h":17.265,"l":17.255,"n":324,"o":17.26,"t":"2026-10-19T15:20:00Z","v":29059,"vw":17.259615},{"c":17.23,"h":17.26,"l":17.215,"n":369,"o":17.26,"t":"2026-10-19T15:25:00Z","v":35339,"vw":17.23888},{"c":17.235,"h":17.24,"l":17.225,"n":316,"o":17.23,"t":"2026-10-19T15:30:00Z","v":38489,"vw":17.230947},{"c":17.24,"h":17.245,"l":17.235,"n":278,"o":17.235,"t":"2026-10-19T15:35:00Z","v":30195,"vw":17.237493},{"c":17.235,"h":17.24,"l":17.23,"n":223,"o":17.235,"t":"2026-10-19T15:40:00Z","v":16407,"vw":17.236424},{"c":17.245,"h":17.245,"l":17.235,"n":381,"o":17.235,"t":"2026-10-19T15:45:00Z","v":36205,"vw":17.240751},{"c":17.231,"h":17.245,"l":17.225,"n":361,"o":17.245,"t":"2026-10-19T15:50:00Z","v":59369,"vw":17.233376},{"c":17.24,"h":17.25,"l":17.222,"n":402,"o":17.23,"t":"2026-10-19T15:55:00Z","v":62066,"vw":17.235073},{"c":17.1999,"h":17.245,"l":17.1808,"n":378,"o":17.245,"t":"2026-10-19T16:00:00Z","v":51582,"vw":17.210501},{"c":17.185,"h":17.205,"l":17.185,"n":303,"o":17.2,"t":"2026-10-19T16:05:00Z","v":55015,"vw":17.194074},{"c":17.185,"h":17.2,"l":17.185,"n":361,"o":17.185,"t":"2026-10-19T16:10:00Z","v":52776,"vw":17.191005},{"c":17.1994,"h":17.1994,"l":17.1746,"n":371,"o":17.185,"t":"2026-10-19T16:15:00Z","v":48612,"vw":17.185255},{"c":17.175,"h":17.195,"l":17.17,"n":305,"o":17.195,"t":"2026-10-19T16:20:00Z","v":32030,"vw":17.181825},{"c":17.18,"h":17.18,"l":17.16,"n":302,"o":17.175,"t":"2026-10-19T16:25:00Z","v":43853,"vw":17.16999},{"c":17.17,"h":17.175,"l":17.16,"n":400,"o":17.17,"t":"2026-10-19T16:30:00Z","v":46326,"vw":17.169918},{"c":17.1727,"h":17.1727,"l":17.15,"n":316,"o":17.165,"t":"2026-10-19T16:35:00Z","v":63037,"vw":17.15852},{"c":17.175,"h":17.18,"l":17.17,"n":255,"o":17.175,"t":"2026-10-19T16:40:00Z","v":10047,"vw":17.175242},{"c":17.185,"h":17.19,"l":17.17,"n":305,"o":17.175,"t":"2026-10-19T16:45:00Z","v":23997,"vw":17.175309},{"c":17.175,"h":17.185,"l":17.17,"n":302,"o":17.185,"t":"2026-10-19T16:50:00Z","v":16483,"vw":17.176956},{"c":17.175,"h":17.18,"l":17.17,"n":288,"o":17.18,"t":"2026-10-19T16:55:00Z","v":31848,"vw":17.177902},{"c":17.165,"h":17.18,"l":17.16,"n":321,"o":17.175,"t":"2026-10-19T17:00:00Z","v":19136,"vw":17.170881},{"c":17.145,"h":17.165,"l":17.145,"n":338,"o":17.165,"t":"2026-10-19T17:05:00Z","v":24498,"vw":17.157183},{"c":17.1501,"h":17.155,"l":17.14,"n":267,"o":17.1423,"t":"2026-10-19T17:10:00Z","v":17045,"vw":17.14996},{"c":17.165,"h":17.17,"l":17.145,"n":317,"o":17.15,"t":"2026-10-19T17:15:00Z","v":37416,"vw":17.157582},{"c":17.165,"h":17.1699,"l":17.16,"n":256,"o":17.1677,"t":"2026-10-19T17:20:00Z","v":18308,"vw":17.165751},{"c":17.165,"h":17.17,"l":17.155,"n":371,"o":17.165,"t":"2026-10-19T17:25:00Z","v":36510,"vw":17.161975},{"c":17.185,"h":17.185,"l":17.165,"n":446,"o":17.165,"t":"2026-10-19T17:30:00Z","v":54098,"vw":17.173477},{"c":17.175,"h":17.185,"l":17.17,"n":317,"o":17.185,"t":"2026-10-19T17:35:00Z","v":26536,"vw":17.177066},{"c":17.18,"h":17.19,"l":17.17,"n":416,"o":17.175,"t":"2026-10-19T17:40:00Z","v":42597,"vw":17.179214},{"c":17.1601,"h":17.19,"l":17.14,"n":558,"o":17.17,"t":"2026-10-19T17:45:00Z","v":527910,"vw":17.159989},{"c":17.165,"h":17.1661,"l":17.15,"n":347,"o":17.165,"t":"2026-10-19T17:50:00Z","v":37510,"vw":17.157954},{"c":17.15,"h":17.1651,"l":17.14,"n":396,"o":17.165,"t":"2026-10-19T17:55:00Z","v":42664,"vw":17.151465},{"c":17.175,"h":17.1799,"l":17.15,"n":523,"o":17.155,"t":"2026-10-19T18:00:00Z","v":55086,"vw":17.161038},{"c":17.185,"h":17.185,"l":17.17,"n":442,"o":17.175,"t":"2026-10-19T18:05:00Z","v":52448,"vw":17.179465},{"c":17.205,"h":17.205,"l":17.1801,"n":367,"o":17.1801,"t":"2026-10-19T18:10:00Z","v":44889,"vw":17.190478},{"c":17.205,"h":17.21,"l":17.2,"n":295,"o":17.205,"t":"2026-10-19T18:15:00Z","v":21686,"vw":17.203591},{"c":17.205,"h":17.215,"l":17.205,"n":420,"o":17.21,"t":"2026-10-19T18:20:00Z","v":44375,"vw":17.211367},{"c":17.18,"h":17.205,"l":17.18,"n":441,"o":17.205,"t":"2026-10-19T18:25:00Z","v":68815,"vw":17.191277},{"c":17.165,"h":17.185,"l":17.16,"n":558,"o":17.185,"t":"2026-10-19T18:30:00Z","v":92280,"vw":17.171397},{"c":17.172,"h":17.175,"l":17.155,"n":421,"o":17.165,"t":"2026-10-19T18:35:00Z","v":83326,"vw":17.165446},{"c":17.16,"h":17.18,"l":17.16,"n":429,"o":17.175,"t":"2026-10-19T18:40:00Z","v":51096,"vw":17.170089},{"c":17.165,"h":17.175,"l":17.16,"n":454,"o":17.165,"t":"2026-10-19T18:45:00Z","v":34139,"vw":17.171204},{"c":17.075,"h":17.17,"l":17.06,"n":1263,"o":17.17,"t":"2026-10-19T18:50:00Z","v":298436,"vw":17.117835},{"c":17.025,"h":17.1061,"l":17.025,"n":1375,"o":17.075,"t":"2026-10-19T18:55:00Z","v":272896,"vw":17.064562},{"c":17.065,"h":17.0899,"l":17.02,"n":894,"o":17.025,"t":"2026-10-19T19:00:00Z","v":115600,"vw":17.058277},{"c":17.055,"h":17.08,"l":17.035,"n":798,"o":17.075,"t":"2026-10-19T19:05:00Z","v":154073,"vw":17.055202},{"c":17.04,"h":17.055,"l":17.035,"n":640,"o":17.055,"t":"2026-10-19T19:10:00Z","v":72712,"vw":17.044976},{"c":17.035,"h":17.0499,"l":17.03,"n":636,"o":17.045,"t":"2026-10-19T19:15:00Z","v":72912,"vw":17.038003},{"c":17.065,"h":17.065,"l":17.025,"n":748,"o":17.035,"t":"2026-10-19T19:20:00Z","v":100299,"vw":17.045498},{"c":17.03,"h":17.065,"l":17.03,"n":793,"o":17.065,"t":"2026-10-19T19:25:00Z","v":126411,"vw":17.051504},{"c":16.965,"h":17.03,"l":16.96,"n":1428,"o":17.03,"t":"2026-10-19T19:30:00Z","v":259337,"vw":16.98242},{"c":16.955,"h":16.9899,"l":16.935,"n":1499,"o":16.965,"t":"2026-10-19T19:35:00Z","v":243128,"vw":16.961775},{"c":16.995,"h":17,"l":16.955,"n":1293,"o":16.96,"t":"2026-10-19T19:40:00Z","v":198879,"vw":16.984292},{"c":16.965,"h":17.005,"l":16.96,"n":1783,"o":16.99,"t":"2026-10-19T19:45:00Z","v":292165,"vw":16.981013},{"c":16.955,"h":16.975,"l":16.925,"n":2650,"o":16.965,"t":"2026-10-19T19:50:00Z","v":492413,"vw":16.947715},{"c":16.95,"h":17,"l":16.93,"n":7521,"o":16.95,"t":"2026-10-19T19:55:00Z","v":1612968,"vw":16.964166},{"c":16.96,"h":16.97,"l":16.96,"n":58,"o":16.96,"t":"2026-10-19T20:00:00Z","v":1477529,"vw":16.960023},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T20:15:00Z","v":500,"vw":16.96},{"c":16.93,"h":16.96,"l":16.87,"n":5,"o":16.96,"t":"2026-10-19T20:30:00Z","v":1101,"vw":16.933636},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T21:20:00Z","v":200,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-20T13:25:00Z","v":100,"vw":16.96},{"c":17.185,"h":17.2,"l":16.86,"n":487,"o":16.86,"t":"2026-10-20T13:30:00Z","v":130941,"vw":17.001112},{"c":17.375,"h":17.41,"l":17.165,"n":613,"o":17.19,"t":"2026-10-20T13:35:00Z","v":75056,"vw":17.28578},{"c":17.38,"h":17.4025,"l":17.34,"n":476,"o":17.37,"t":"2026-10-20T13:40:00Z","v":72567,"vw":17.367334},{"c":17.41,"h":17.44,"l":17.36,"n":727,"o":17.38,"t":"2026-10-20T13:45:00Z","v":116502,"vw":17.401951},{"c":17.45,"h":17.46,"l":17.41,"n":440,"o":17.415,"t":"2026-10-20T13:50:00Z","v":49282,"vw":17.431645},{"c":17.45,"h":17.5,"l":17.435,"n":426,"o":17.445,"t":"2026-10-20T13:55:00Z","v":40542,"vw":17.46727},{"c":17.33,"h":17.475,"l":17.33,"n":778,"o":17.44,"t":"2026-10-20T14:00:00Z","v":94509,"vw":17.414706},{"c":17.38,"h":17.3802,"l":17.32,"n":525,"o":17.33,"t":"2026-10-20T14:05:00Z","v":49403,"vw":17.344194},{"c":17.375,"h":17.39,"l":17.35,"n":609,"o":17.37,"t":"2026-10-20T14:10:00Z","v":61808,"vw":17.369338},{"c":17.395,"h":17.395,"l":17.35,"n":504,"o":17.375,"t":"2026-10-20T14:15:00Z","v":55086,"vw":17.371017},{"c":17.51,"h":17.51,"l":17.4,"n":644,"o":17.4,"t":"2026-10-20T14:20:00Z","v":56135,"vw":17.459543},{"c":17.475,"h":17.505,"l":17.465,"n":651,"o":17.5,"t":"2026-10-20T14:25:00Z","v":66848,"vw":17.477516},{"c":17.46,"h":17.5,"l":17.45,"n":581,"o":17.48,"t":"2026-10-20T14:30:00Z","v":55666,"vw":17.475239},{"c":17.475,"h":17.4898,"l":17.455,"n":535,"o":17.459,"t":"2026-10-20T14:35:00Z","v":62843,"vw":17.469665},{"c":17.495,"h":17.5,"l":17.4501,"n":456,"o":17.475,"t":"2026-10-20T14:40:00Z","v":48084,"vw":17.46944},{"c":17.505,"h":17.525,"l":17.49,"n":607,"o":17.495,"t":"2026-10-20T14:45:00Z","v":72747,"vw":17.510422},{"c":17.555,"h":17.565,"l":17.505,"n":883,"o":17.505,"t":"2026-10-20T14:50:00Z","v":121241,"vw":17.538191},{"c":17.53,"h":17.555,"l":17.505,"n":627,"o":17.555,"t":"2026-10-20T14:55:00Z","v":74035,"vw":17.527744},{"c":17.515,"h":17.535,"l":17.495,"n":505,"o":17.535,"t":"2026-10-20T15:00:00Z","v":49894,"vw":17.511323},{"c":17.535,"h":17.545,"l":17.495,"n":543,"o":17.515,"t":"2026-10-20T15:05:00Z","v":54074,"vw":17.517369},{"c":17.5099,"h":17.54,"l":17.485,"n":958,"o":17.54,"t":"2026-10-20T15:10:00Z","v":121484,"vw":17.509634},{"c":17.485,"h":17.5451,"l":17.485,"n":630,"o":17.51,"t":"2026-10-20T15:15:00Z","v":69540,"vw":17.513288},{"c":17.47,"h":17.495,"l":17.465,"n":723,"o":17.48,"t":"2026-10-20T15:20:00Z","v":87985,"vw":17.480045},{"c":17.465,"h":17.485,"l":17.45,"n":566,"o":17.471,"t":"2026-10-20T15:25:00Z","v":61349,"vw":17.468221},{"c":17.455,"h":17.475,"l":17.45,"n":533,"o":17.46,"t":"2026-10-20T15:30:00Z","v":72304,"vw":17.461601},{"c":17.495,"h":17.495,"l":17.455,"n":523,"o":17.455,"t":"2026-10-20T15:35:00Z","v":70559,"vw":17.473712},{"c":17.505,"h":17.525,"l":17.495,"n":631,"o":17.5,"t":"2026-10-20T15:40:00Z","v":87295,"vw":17.506638},{"c":17.48,"h":17.505,"l":17.45,"n":834,"o":17.505,"t":"2026-10-20T15:45:00Z","v":139957,"vw":17.472495},{"c":17.485,"h":17.49,"l":17.464,"n":438,"o":17.4798,"t":"2026-10-20T15:50:00Z","v":57006,"vw":17.474353},{"c":17.455,"h":17.48,"l":17.45,"n":466,"o":17.48,"t":"2026-10-20T15:55:00Z","v":53436,"vw":17.464731},{"c":17.435,"h":17.465,"l":17.425,"n":501,"o":17.455,"t":"2026-10-20T16:00:00Z","v":66592,"vw":17.441095},{"c":17.425,"h":17.445,"l":17.425,"n":475,"o":17.435,"t":"2026-10-20T16:05:00Z","v":68056,"vw":17.43554},{"c":17.405,"h":17.43,"l":17.4,"n":392,"o":17.425,"t":"2026-10-20T16:10:00Z","v":46353,"vw":17.418899},{"c":17.395,"h":17.4292,"l":17.395,"n":493,"o":17.41,"t":"2026-10-20T16:15:00Z","v":82868,"vw":17.412718},{"c":17.395,"h":17.415,"l":17.39,"n":470,"o":17.395,"t":"2026-10-20T16:20:00Z","v":66729,"vw":17.401244},{"c":17.405,"h":17.41,"l":17.39,"n":360,"o":17.4,"t":"2026-10-20T16:25:00Z","v":51281,"vw":17.399383},{"c":17.41,"h":17.42,"l":17.4,"n":379,"o":17.41,"t":"2026-10-20T16:30:00Z","v":51932,"vw":17.410213},{"c":17.425,"h":17.44,"l":17.41,"n":466,"o":17.41,"t":"2026-10-20T16:35:00Z","v":79431,"vw":17.423839},{"c":17.415,"h":17.435,"l":17.4116,"n":388,"o":17.425,"t":"2026-10-20T16:40:00Z","v":56100,"vw":17.424201},{"c":17.435,"h":17.435,"l":17.41,"n":396,"o":17.415,"t":"2026-10-20T16:45:00Z","v":69414,"vw":17.417699},{"c":17.405,"h":17.45,"l":17.405,"n":541,"o":17.435,"t":"2026-10-20T16:50:00Z","v":64936,"vw":17.428294},{"c":17.415,"h":17.42,"l":17.405,"n":386,"o":17.405,"t":"2026-10-20T16:55:00Z","v":48178,"vw":17.411309},{"c":17.395,"h":17.416,"l":17.395,"n":380,"o":17.416,"t":"2026-10-20T17:00:00Z","v":39554,"vw":17.403864},{"c":17.405,"h":17.41,"l":17.395,"n":279,"o":17.395,"t":"2026-10-20T17:05:00Z","v":23746,"vw":17.400107},{"c":17.405,"h":17.405,"l":17.3937,"n":370,"o":17.405,"t":"2026-10-20T17:10:00Z","v":50301,"vw":17.399938},{"c":17.395,"h":17.405,"l":17.3901,"n":320,"o":17.405,"t":"2026-10-20T17:15:00Z","v":24235,"vw":17.39693},{"c":17.4,"h":17.415,"l":17.375,"n":764,"o":17.395,"t":"2026-10-20T17:20:00Z","v":88332,"vw":17.395958},{"c":17.3999,"h":17.4,"l":17.39,"n":238,"o":17.395,"t":"2026-10-20T17:25:00Z","v":26175,"vw":17.395942},{"c":17.4999,"h":17.515,"l":17.4,"n":1034,"o":17.4,"t":"2026-10-20T17:30:00Z","v":146679,"vw":17.461089},{"c":17.485,"h":17.5,"l":17.47,"n":753,"o":17.495,"t":"2026-10-20T17:35:00Z","v":80975,"vw":17.483416},{"c":17.485,"h":17.485,"l":17.48,"n":328,"o":17.485,"t":"2026-10-20T17:40:00Z","v":25548,"vw":17.484162},{"c":17.4898,"h":17.49,"l":17.475,"n":419,"o":17.4893,"t":"2026-10-20T17:45:00Z","v":42453,"vw":17.482612},{"c":17.485,"h":17.495,"l":17.485,"n":370,"o":17.485,"t":"2026-10-20T17:50:00Z","v":40863,"vw":17.492061},{"c":17.485,"h":17.49,"l":17.465,"n":449,"o":17.485,"t":"2026-10-20T17:55:00Z","v":63288,"vw":17.474525},{"c":17.5098,"h":17.51,"l":17.49,"n":336,"o":17.49,"t":"2026-10-20T18:00:00Z","v":50883,"vw":17.498467},{"c":17.5,"h":17.5099,"l":17.485,"n":521,"o":17.5,"t":"2026-10-20T18:05:00Z","v":66296,"vw":17.497206},{"c":17.5,"h":17.51,"l":17.5,"n":217,"o":17.505,"t":"2026-10-20T18:10:00Z","v":17455,"vw":17.505566},{"c":17.485,"h":17.51,"l":17.485,"n":430,"o":17.51,"t":"2026-10-20T18:15:00Z","v":45326,"vw":17.495734},{"c":17.475,"h":17.486,"l":17.47,"n":379,"o":17.48,"t":"2026-10-20T18:20:00Z","v":53646,"vw":17.476963},{"c":17.485,"h":17.49,"l":17.47,"n":358,"o":17.475,"t":"2026-10-20T18:25:00Z","v":47125,"vw":17.479371},{"c":17.485,"h":17.49,"l":17.485,"n":332,"o":17.485,"t":"2026-10-20T18:30:00Z","v":35801,"vw":17.485768},{"c":17.52,"h":17.525,"l":17.485,"n":718,"o":17.485,"t":"2026-10-20T18:35:00Z","v":110673,"vw":17.505618},{"c":17.495,"h":17.52,"l":17.4929,"n":501,"o":17.515,"t":"2026-10-20T18:40:00Z","v":74952,"vw":17.505884},{"c":17.515,"h":17.53,"l":17.495,"n":502,"o":17.495,"t":"2026-10-20T18:45:00Z","v":61593,"vw":17.511617},{"c":17.515,"h":17.52,"l":17.5,"n":457,"o":17.515,"t":"2026-10-20T18:50:00Z","v":70355,"vw":17.511271},{"c":17.52,"h":17.52,"l":17.5,"n":472,"o":17.515,"t":"2026-10-20T18:55:00Z","v":63877,"vw":17.510858},{"c":17.515,"h":17.535,"l":17.5,"n":750,"o":17.52,"t":"2026-10-20T19:00:00Z","v":130627,"vw":17.519003},{"c":17.495,"h":17.53,"l":17.485,"n":632,"o":17.5135,"t":"2026-10-20T19:05:00Z","v":93502,"vw":17.50749},{"c":17.515,"h":17.53,"l":17.495,"n":440,"o":17.495,"t":"2026-10-20T19:10:00Z","v":69466,"vw":17.509076},{"c":17.535,"h":17.54,"l":17.515,"n":416,"o":17.515,"t":"2026-10-20T19:15:00Z","v":65058,"vw":17.526535},{"c":17.545,"h":17.55,"l":17.525,"n":664,"o":17.535,"t":"2026-10-20T19:20:00Z","v":88810,"vw":17.53494},{"c":17.575,"h":17.575,"l":17.545,"n":644,"o":17.545,"t":"2026-10-20T19:25:00Z","v":98989,"vw":17.562914},{"c":17.555,"h":17.58,"l":17.555,"n":857,"o":17.57,"t":"2026-10-20T19:30:00Z","v":121364,"vw":17.56412},{"c":17.565,"h":17.57,"l":17.545,"n":844,"o":17.5599,"t":"2026-10-20T19:35:00Z","v":133434,"vw":17.558976},{"c":17.62,"h":17.62,"l":17.57,"n":862,"o":17.57,"t":"2026-10-20T19:40:00Z","v":124958,"vw":17.596995},{"c":17.62,"h":17.64,"l":17.61,"n":1234,"o":17.63,"t":"2026-10-20T19:45:00Z","v":181878,"vw":17.623618},{"c":17.655,"h":17.655,"l":17.6025,"n":1507,"o":17.62,"t":"2026-10-20T19:50:00Z","v":315310,"vw":17.6317},{"c":17.66,"h":17.68,"l":17.63,"n":3873,"o":17.66,"t":"2026-10-20T19:55:00Z","v":769542,"vw":17.654133},{"c":17.66,"h":17.66,"l":17.655,"n":22,"o":17.655,"t":"2026-10-20T20:00:00Z","v":948197,"vw":17.659979},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T20:35:00Z","v":100,"vw":17.41},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T11:20:00Z","v":2500,"vw":17.66},{"c":17.72,"h":17.79,"l":17.7,"n":302,"o":17.72,"t":"2026-10-21T13:30:00Z","v":41383,"vw":17.764395},{"c":17.705,"h":17.76,"l":17.69,"n":404,"o":17.73,"t":"2026-10-21T13:35:00Z","v":32166,"vw":17.731224},{"c":17.73,"h":17.745,"l":17.68,"n":370,"o":17.71,"t":"2026-10-21T13:40:00Z","v":29090,"vw":17.707685},{"c":17.775,"h":17.81,"l":17.725,"n":399,"o":17.74,"t":"2026-10-21T13:45:00Z","v":27633,"vw":17.765599},{"c":17.82,"h":17.83,"l":17.76,"n":403,"o":17.78,"t":"2026-10-21T13:50:00Z","v":33699,"vw":17.79265},{"c":17.77,"h":17.8299,"l":17.77,"n":413,"o":17.8299,"t":"2026-10-21T13:55:00Z","v":25173,"vw":17.796602},{"c":17.73,"h":17.785,"l":17.72,"n":467,"o":17.775,"t":"2026-10-21T14:00:00Z","v":32517,"vw":17.760304},{"c":17.695,"h":17.725,"l":17.67,"n":423,"o":17.72,"t":"2026-10-21T14:05:00Z","v":35836,"vw":17.691851},{"c":17.725,"h":17.74,"l":17.69,"n":397,"o":17.695,"t":"2026-10-21T14:10:00Z","v":36112,"vw":17.72052},{"c":17.72,"h":17.745,"l":17.71,"n":463,"o":17.725,"t":"2026-10-21T14:15:00Z","v":28731,"vw":17.726454},{"c":17.745,"h":17.75,"l":17.7,"n":404,"o":17.72,"t":"2026-10-21T14:20:00Z","v":23938,"vw":17.722401},{"c":17.77,"h":17.775,"l":17.71,"n":562,"o":17.74,"t":"2026-10-21T14:25:00Z","v":31329,"vw":17.745956},{"c":17.785,"h":17.795,"l":17.755,"n":528,"o":17.77,"t":"2026-10-21T14:30:00Z","v":34070,"vw":17.778948},{"c":17.805,"h":17.805,"l":17.765,"n":562,"o":17.7898,"t":"2026-10-21T14:35:00Z","v":41960,"vw":17.783912},{"c":17.785,"h":17.805,"l":17.775,"n":390,"o":17.8,"t":"2026-10-21T14:40:00Z","v":28483,"vw":17.787419},{"c":17.775,"h":17.795,"l":17.7703,"n":355,"o":17.781,"t":"2026-10-21T14:45:00Z","v":25483,"vw":17.782644},{"c":17.745,"h":17.775,"l":17.73,"n":637,"o":17.775,"t":"2026-10-21T14:50:00Z","v":166394,"vw":17.745691},{"c":17.7,"h":17.755,"l":17.7,"n":490,"o":17.75,"t":"2026-10-21T14:55:00Z","v":37887,"vw":17.728667},{"c":17.7,"h":17.705,"l":17.67,"n":467,"o":17.695,"t":"2026-10-21T15:00:00Z","v":44646,"vw":17.691356},{"c":17.705,"h":17.71,"l":17.69,"n":383,"o":17.705,"t":"2026-10-21T15:05:00Z","v":28693,"vw":17.69955},{"c":17.705,"h":17.725,"l":17.705,"n":456,"o":17.705,"t":"2026-10-21T15:10:00Z","v":43623,"vw":17.713839},{"c":17.72,"h":17.73,"l":17.705,"n":335,"o":17.7077,"t":"2026-10-21T15:15:00Z","v":39140,"vw":17.715174},{"c":17.71,"h":17.745,"l":17.71,"n":375,"o":17.725,"t":"2026-10-21T15:20:00Z","v":34391,"vw":17.72918},{"c":17.745,"h":17.75,"l":17.715,"n":551,"o":17.715,"t":"2026-10-21T15:25:00Z","v":67409,"vw":17.731845},{"c":17.745,"h":17.76,"l":17.725,"n":487,"o":17.74,"t":"2026-10-21T15:30:00Z","v":59436,"vw":17.742074},{"c":17.735,"h":17.75,"l":17.725,"n":289,"o":17.745,"t":"2026-10-21T15:35:00Z","v":37792,"vw":17.740189},{"c":17.7313,"h":17.75,"l":17.73,"n":398,"o":17.735,"t":"2026-10-21T15:40:00Z","v":38049,"vw":17.73751},{"c":17.73,"h":17.745,"l":17.725,"n":386,"o":17.735,"t":"2026-10-21T15:45:00Z","v":45411,"vw":17.733965},{"c":17.735,"h":17.75,"l":17.735,"n":264,"o":17.74,"t":"2026-10-21T15:50:00Z","v":29033,"vw":17.739781},{"c":17.755,"h":17.76,"l":17.74,"n":275,"o":17.74,"t":"2026-10-21T15:55:00Z","v":25023,"vw":17.750734},{"c":17.725,"h":17.76,"l":17.71,"n":617,"o":17.755,"t":"2026-10-21T16:00:00Z","v":151149,"vw":17.736045},{"c":17.735,"h":17.735,"l":17.71,"n":354,"o":17.725,"t":"2026-10-21T16:05:00Z","v":39415,"vw":17.722539},{"c":17.7552,"h":17.7552,"l":17.735,"n":279,"o":17.735,"t":"2026-10-21T16:10:00Z","v":33088,"vw":17.747098},{"c":17.78,"h":17.78,"l":17.755,"n":387,"o":17.76,"t":"2026-10-21T16:15:00Z","v":53670,"vw":17.767657},{"c":17.785,"h":17.785,"l":17.765,"n":340,"o":17.775,"t":"2026-10-21T16:20:00Z","v":35116,"vw":17.775791},{"c":17.789,"h":17.8,"l":17.775,"n":510,"o":17.78,"t":"2026-10-21T16:25:00Z","v":71642,"vw":17.784304},{"c":17.815,"h":17.815,"l":17.78,"n":582,"o":17.79,"t":"2026-10-21T16:30:00Z","v":114690,"vw":17.792573},{"c":17.835,"h":17.845,"l":17.805,"n":546,"o":17.815,"t":"2026-10-21T16:35:00Z","v":84427,"vw":17.819662},{"c":17.825,"h":17.84,"l":17.805,"n":355,"o":17.835,"t":"2026-10-21T16:40:00Z","v":23854,"vw":17.818048},{"c":17.81,"h":17.825,"l":17.805,"n":276,"o":17.825,"t":"2026-10-21T16:45:00Z","v":22646,"vw":17.814687},{"c":17.805,"h":17.8102,"l":17.795,"n":383,"o":17.81,"t":"2026-10-21T16:50:00Z","v":43431,"vw":17.802129},{"c":17.8,"h":17.81,"l":17.7939,"n":366,"o":17.805,"t":"2026-10-21T16:55:00Z","v":25949,"vw":17.798738},{"c":17.815,"h":17.831,"l":17.8,"n":641,"o":17.8,"t":"2026-10-21T17:00:00Z","v":106947,"vw":17.817323},{"c":17.8116,"h":17.825,"l":17.8116,"n":289,"o":17.815,"t":"2026-10-21T17:05:00Z","v":42259,"vw":17.817607},{"c":17.81,"h":17.82,"l":17.805,"n":351,"o":17.815,"t":"2026-10-21T17:10:00Z","v":44418,"vw":17.810597},{"c":17.825,"h":17.825,"l":17.81,"n":236,"o":17.81,"t":"2026-10-21T17:15:00Z","v":22695,"vw":17.817574},{"c":17.83,"h":17.84,"l":17.825,"n":277,"o":17.83,"t":"2026-10-21T17:20:00Z","v":24231,"vw":17.832147},{"c":17.82,"h":17.84,"l":17.815,"n":409,"o":17.835,"t":"2026-10-21T17:25:00Z","v":41813,"vw":17.825808},{"c":17.84,"h":17.84,"l":17.815,"n":416,"o":17.825,"t":"2026-10-21T17:30:00Z","v":43757,"vw":17.825195},{"c":17.825,"h":17.84,"l":17.82,"n":294,"o":17.835,"t":"2026-10-21T17:35:00Z","v":21900,"vw":17.827855},{"c":17.8191,"h":17.84,"l":17.815,"n":372,"o":17.825,"t":"2026-10-21T17:40:00Z","v":34919,"vw":17.825997},{"c":17.835,"h":17.845,"l":17.82,"n":377,"o":17.82,"t":"2026-10-21T17:45:00Z","v":66285,"vw":17.83566},{"c":17.82,"h":17.84,"l":17.82,"n":364,"o":17.84,"t":"2026-10-21T17:50:00Z","v":35258,"vw":17.831271},{"c":17.8317,"h":17.8399,"l":17.82,"n":473,"o":17.825,"t":"2026-10-21T17:55:00Z","v":60189,"vw":17.828875},{"c":17.82,"h":17.84,"l":17.81,"n":398,"o":17.84,"t":"2026-10-21T18:00:00Z","v":40931,"vw":17.824891},{"c":17.79,"h":17.815,"l":17.79,"n":361,"o":17.815,"t":"2026-10-21T18:05:00Z","v":34219,"vw":17.806127},{"c":17.805,"h":17.81,"l":17.79,"n":345,"o":17.795,"t":"2026-10-21T18:10:00Z","v":34220,"vw":17.801227},{"c":17.815,"h":17.82,"l":17.8,"n":419,"o":17.81,"t":"2026-10-21T18:15:00Z","v":46764,"vw":17.810868},{"c":17.795,"h":17.815,"l":17.79,"n":349,"o":17.815,"t":"2026-10-21T18:20:00Z","v":45089,"vw":17.804983},{"c":17.795,"h":17.8,"l":17.79,"n":250,"o":17.8,"t":"2026-10-21T18:25:00Z","v":17539,"vw":17.79484},{"c":17.8,"h":17.81,"l":17.79,"n":548,"o":17.79,"t":"2026-10-21T18:30:00Z","v":62852,"vw":17.799702},{"c":17.805,"h":17.805,"l":17.79,"n":370,"o":17.79,"t":"2026-10-21T18:35:00Z","v":35532,"vw":17.797846},{"c":17.815,"h":17.82,"l":17.8,"n":355,"o":17.81,"t":"2026-10-21T18:40:00Z","v":46141,"vw":17.812205},{"c":17.795,"h":17.83,"l":17.7901,"n":718,"o":17.815,"t":"2026-10-21T18:45:00Z","v":119335,"vw":17.812487},{"c":17.795,"h":17.8,"l":17.775,"n":545,"o":17.795,"t":"2026-10-21T18:50:00Z","v":75095,"vw":17.786149},{"c":17.74,"h":17.795,"l":17.74,"n":651,"o":17.795,"t":"2026-10-21T18:55:00Z","v":67968,"vw":17.761286},{"c":17.71,"h":17.745,"l":17.695,"n":789,"o":17.745,"t":"2026-10-21T19:00:00Z","v":126966,"vw":17.720242},{"c":17.705,"h":17.725,"l":17.69,"n":510,"o":17.715,"t":"2026-10-21T19:05:00Z","v":61220,"vw":17.706219},{"c":17.725,"h":17.725,"l":17.695,"n":557,"o":17.705,"t":"2026-10-21T19:10:00Z","v":49893,"vw":17.708555},{"c":17.735,"h":17.74,"l":17.715,"n":669,"o":17.725,"t":"2026-10-21T19:15:00Z","v":71237,"vw":17.728493},{"c":17.75,"h":17.76,"l":17.73,"n":534,"o":17.735,"t":"2026-10-21T19:20:00Z","v":64049,"vw":17.747156},{"c":17.805,"h":17.81,"l":17.75,"n":664,"o":17.755,"t":"2026-10-21T19:25:00Z","v":95043,"vw":17.779218},{"c":17.795,"h":17.8187,"l":17.785,"n":691,"o":17.8082,"t":"2026-10-21T19:30:00Z","v":97211,"vw":17.803788},{"c":17.775,"h":17.795,"l":17.77,"n":523,"o":17.795,"t":"2026-10-21T19:35:00Z","v":64112,"vw":17.779634},{"c":17.795,"h":17.8,"l":17.775,"n":720,"o":17.775,"t":"2026-10-21T19:40:00Z","v":111596,"vw":17.787668},{"c":17.805,"h":17.81,"l":17.79,"n":708,"o":17.795,"t":"2026-10-21T19:45:00Z","v":118123,"vw":17.800463},{"c":17.795,"h":17.8275,"l":17.79,"n":1258,"o":17.805,"t":"2026-10-21T19:50:00Z","v":197002,"vw":17.81083},{"c":17.79,"h":17.81,"l":17.755,"n":3191,"o":17.79,"t":"2026-10-21T19:55:00Z","v":481908,"vw":17.774284},{"c":17.8,"h":17.8,"l":17.8,"n":40,"o":17.8,"t":"2026-10-21T20:00:00Z","v":826327,"vw":17.8},{"c":17.76,"h":17.76,"l":17.71,"n":2,"o":17.71,"t":"2026-10-22T08:00:00Z","v":614,"vw":17.731987},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-22T12:35:00Z","v":1344,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-22T13:20:00Z","v":100,"vw":17.75},{"c":17.87,"h":17.89,"l":17.73,"n":219,"o":17.76,"t":"2026-10-22T13:30:00Z","v":52976,"vw":17.805713},{"c":17.92,"h":17.93,"l":17.885,"n":190,"o":17.885,"t":"2026-10-22T13:35:00Z","v":21338,"vw":17.913698},{"c":17.92,"h":17.94,"l":17.92,"n":151,"o":17.93,"t":"2026-10-22T13:40:00Z","v":10793,"vw":17.926978},{"c":18.03,"h":18.04,"l":17.915,"n":244,"o":17.915,"t":"2026-10-22T13:45:00Z","v":22337,"vw":17.983478},{"c":18,"h":18.045,"l":17.98,"n":163,"o":18.04,"t":"2026-10-22T13:50:00Z","v":19951,"vw":18.004556},{"c":18.12,"h":18.12,"l":17.99,"n":290,"o":17.995,"t":"2026-10-22T13:55:00Z","v":81623,"vw":18.062732},{"c":18.125,"h":18.145,"l":18.0798,"n":511,"o":18.13,"t":"2026-10-22T14:00:00Z","v":89221,"vw":18.104347},{"c":18.095,"h":18.1497,"l":18.095,"n":356,"o":18.125,"t":"2026-10-22T14:05:00Z","v":35647,"vw":18.113337},{"c":18.095,"h":18.115,"l":18.0799,"n":338,"o":18.095,"t":"2026-10-22T14:10:00Z","v":27491,"vw":18.098673},{"c":18.095,"h":18.12,"l":18.09,"n":354,"o":18.095,"t":"2026-10-22T14:15:00Z","v":28191,"vw":18.102336},{"c":18.1,"h":18.1,"l":18.0698,"n":289,"o":18.09,"t":"2026-10-22T14:20:00Z","v":23126,"vw":18.087389},{"c":18.03,"h":18.105,"l":18.025,"n":372,"o":18.1,"t":"2026-10-22T14:25:00Z","v":25270,"vw":18.066481},{"c":17.995,"h":18.04,"l":17.995,"n":348,"o":18.035,"t":"2026-10-22T14:30:00Z","v":40523,"vw":18.015612},{"c":17.94,"h":17.995,"l":17.935,"n":452,"o":17.995,"t":"2026-10-22T14:35:00Z","v":64400,"vw":17.9554},{"c":17.985,"h":17.995,"l":17.935,"n":422,"o":17.94,"t":"2026-10-22T14:40:00Z","v":46078,"vw":17.957525},{"c":17.9801,"h":18.005,"l":17.97,"n":338,"o":17.985,"t":"2026-10-22T14:45:00Z","v":45965,"vw":17.987854},{"c":17.9901,"h":17.995,"l":17.965,"n":328,"o":17.985,"t":"2026-10-22T14:50:00Z","v":32620,"vw":17.980865},{"c":17.995,"h":18.005,"l":17.965,"n":345,"o":17.995,"t":"2026-10-22T14:55:00Z","v":38918,"vw":17.982782},{"c":17.9898,"h":18.006,"l":17.955,"n":331,"o":17.995,"t":"2026-10-22T15:00:00Z","v":36651,"vw":17.983396},{"c":17.96,"h":18,"l":17.945,"n":370,"o":17.9923,"t":"2026-10-22T15:05:00Z","v":38456,"vw":17.973065},{"c":17.98,"h":17.99,"l":17.955,"n":400,"o":17.955,"t":"2026-10-22T15:10:00Z","v":38790,"vw":17.97361},{"c":18.02,"h":18.02,"l":17.975,"n":464,"o":17.98,"t":"2026-10-22T15:15:00Z","v":33882,"vw":18.00544},{"c":18.0188,"h":18.03,"l":18.009,"n":422,"o":18.025,"t":"2026-10-22T15:20:00Z","v":30288,"vw":18.021088},{"c":18.015,"h":18.025,"l":18.0001,"n":388,"o":18.02,"t":"2026-10-22T15:25:00Z","v":29619,"vw":18.015899},{"c":18.01,"h":18.04,"l":18.01,"n":447,"o":18.015,"t":"2026-10-22T15:30:00Z","v":45786,"vw":18.02083},{"c":18.035,"h":18.045,"l":18.0169,"n":425,"o":18.0169,"t":"2026-10-22T15:35:00Z","v":70006,"vw":18.037748},{"c":18.05,"h":18.07,"l":18.0218,"n":467,"o":18.0399,"t":"2026-10-22T15:40:00Z","v":77963,"vw":18.049052},{"c":18.065,"h":18.07,"l":18.05,"n":322,"o":18.055,"t":"2026-10-22T15:45:00Z","v":24067,"vw":18.061199},{"c":18.045,"h":18.075,"l":18.045,"n":365,"o":18.07,"t":"2026-10-22T15:50:00Z","v":50278,"vw":18.062013},{"c":18.045,"h":18.055,"l":18.035,"n":422,"o":18.045,"t":"2026-10-22T15:55:00Z","v":75899,"vw":18.048819},{"c":18.0399,"h":18.0599,"l":18.035,"n":316,"o":18.045,"t":"2026-10-22T16:00:00Z","v":31826,"vw":18.048277},{"c":18.0598,"h":18.06,"l":18.03,"n":330,"o":18.0399,"t":"2026-10-22T16:05:00Z","v":48064,"vw":18.043768},{"c":18.0698,"h":18.0698,"l":18.055,"n":304,"o":18.055,"t":"2026-10-22T16:10:00Z","v":38491,"vw":18.06112},{"c":18.09,"h":18.09,"l":18.07,"n":354,"o":18.07,"t":"2026-10-22T16:15:00Z","v":52955,"vw":18.081114},{"c":18.105,"h":18.11,"l":18.08,"n":404,"o":18.0899,"t":"2026-10-22T16:20:00Z","v":94914,"vw":18.095025},{"c":18.11,"h":18.12,"l":18.105,"n":433,"o":18.11,"t":"2026-10-22T16:25:00Z","v":72271,"vw":18.114471},{"c":18.11,"h":18.115,"l":18.085,"n":469,"o":18.1099,"t":"2026-10-22T16:30:00Z","v":81482,"vw":18.104148},{"c":18.115,"h":18.12,"l":18.1001,"n":431,"o":18.1199,"t":"2026-10-22T16:35:00Z","v":50688,"vw":18.110071},{"c":18.095,"h":18.12,"l":18.085,"n":449,"o":18.11,"t":"2026-10-22T16:40:00Z","v":48018,"vw":18.09983},{"c":18.145,"h":18.1477,"l":18.0899,"n":571,"o":18.095,"t":"2026-10-22T16:45:00Z","v":77457,"vw":18.110977},{"c":18.165,"h":18.1799,"l":18.145,"n":537,"o":18.1493,"t":"2026-10-22T16:50:00Z","v":64721,"vw":18.160549},{"c":18.195,"h":18.1999,"l":18.17,"n":375,"o":18.17,"t":"2026-10-22T16:55:00Z","v":34430,"vw":18.186874},{"c":18.19,"h":18.21,"l":18.185,"n":500,"o":18.195,"t":"2026-10-22T17:00:00Z","v":49467,"vw":18.193221},{"c":18.17,"h":18.2,"l":18.17,"n":406,"o":18.2,"t":"2026-10-22T17:05:00Z","v":38763,"vw":18.184314},{"c":18.175,"h":18.19,"l":18.1601,"n":430,"o":18.175,"t":"2026-10-22T17:10:00Z","v":45296,"vw":18.177654},{"c":18.175,"h":18.18,"l":18.16,"n":406,"o":18.1799,"t":"2026-10-22T17:15:00Z","v":49260,"vw":18.170056},{"c":18.21,"h":18.21,"l":18.1701,"n":408,"o":18.175,"t":"2026-10-22T17:20:00Z","v":62972,"vw":18.190594},{"c":18.225,"h":18.23,"l":18.205,"n":388,"o":18.205,"t":"2026-10-22T17:25:00Z","v":55898,"vw":18.216721},{"c":18.225,"h":18.23,"l":18.215,"n":480,"o":18.225,"t":"2026-10-22T17:30:00Z","v":51003,"vw":18.221056},{"c":18.185,"h":18.23,"l":18.175,"n":488,"o":18.225,"t":"2026-10-22T17:35:00Z","v":46405,"vw":18.198908},{"c":18.195,"h":18.195,"l":18.185,"n":369,"o":18.185,"t":"2026-10-22T17:40:00Z","v":39219,"vw":18.189859},{"c":18.195,"h":18.2,"l":18.185,"n":336,"o":18.19,"t":"2026-10-22T17:45:00Z","v":35466,"vw":18.191113},{"c":18.1672,"h":18.19,"l":18.165,"n":457,"o":18.19,"t":"2026-10-22T17:50:00Z","v":75504,"vw":18.177956},{"c":18.19,"h":18.19,"l":18.165,"n":376,"o":18.17,"t":"2026-10-22T17:55:00Z","v":58743,"vw":18.178767},{"c":18.165,"h":18.2,"l":18.165,"n":428,"o":18.195,"t":"2026-10-22T18:00:00Z","v":66151,"vw":18.184965},{"c":18.175,"h":18.195,"l":18.165,"n":493,"o":18.1699,"t":"2026-10-22T18:05:00Z","v":76456,"vw":18.178598},{"c":18.1749,"h":18.19,"l":18.16,"n":399,"o":18.175,"t":"2026-10-22T18:10:00Z","v":70206,"vw":18.176687},{"c":18.186,"h":18.186,"l":18.165,"n":390,"o":18.18,"t":"2026-10-22T18:15:00Z","v":55630,"vw":18.17391},{"c":18.19,"h":18.2,"l":18.18,"n":388,"o":18.185,"t":"2026-10-22T18:20:00Z","v":68129,"vw":18.189399},{"c":18.175,"h":18.19,"l":18.16,"n":521,"o":18.185,"t":"2026-10-22T18:25:00Z","v":94111,"vw":18.177128},{"c":18.155,"h":18.18,"l":18.1501,"n":475,"o":18.175,"t":"2026-10-22T18:30:00Z","v":71180,"vw":18.167988},{"c":18.165,"h":18.17,"l":18.145,"n":344,"o":18.15,"t":"2026-10-22T18:35:00Z","v":50892,"vw":18.156499},{"c":18.155,"h":18.17,"l":18.145,"n":371,"o":18.165,"t":"2026-10-22T18:40:00Z","v":67546,"vw":18.158404},{"c":18.165,"h":18.17,"l":18.1515,"n":302,"o":18.155,"t":"2026-10-22T18:45:00Z","v":41994,"vw":18.15969},{"c":18.155,"h":18.18,"l":18.155,"n":501,"o":18.17,"t":"2026-10-22T18:50:00Z","v":55187,"vw":18.167402},{"c":18.165,"h":18.18,"l":18.155,"n":418,"o":18.16,"t":"2026-10-22T18:55:00Z","v":60433,"vw":18.169508},{"c":18.1696,"h":18.19,"l":18.16,"n":529,"o":18.165,"t":"2026-10-22T19:00:00Z","v":79336,"vw":18.172491},{"c":18.1799,"h":18.19,"l":18.1601,"n":487,"o":18.1699,"t":"2026-10-22T19:05:00Z","v":75974,"vw":18.178204},{"c":18.1403,"h":18.18,"l":18.1403,"n":383,"o":18.175,"t":"2026-10-22T19:10:00Z","v":37521,"vw":18.16667},{"c":18.155,"h":18.165,"l":18.1333,"n":539,"o":18.145,"t":"2026-10-22T19:15:00Z","v":83410,"vw":18.153785},{"c":18.125,"h":18.165,"l":18.1215,"n":602,"o":18.155,"t":"2026-10-22T19:20:00Z","v":102385,"vw":18.143598},{"c":18.145,"h":18.1497,"l":18.12,"n":503,"o":18.125,"t":"2026-10-22T19:25:00Z","v":61603,"vw":18.13374},{"c":18.125,"h":18.145,"l":18.11,"n":592,"o":18.145,"t":"2026-10-22T19:30:00Z","v":56663,"vw":18.125341},{"c":18.1322,"h":18.136,"l":18.12,"n":760,"o":18.125,"t":"2026-10-22T19:35:00Z","v":107221,"vw":18.13036},{"c":18.155,"h":18.17,"l":18.135,"n":814,"o":18.135,"t":"2026-10-22T19:40:00Z","v":130626,"vw":18.15444},{"c":18.1498,"h":18.17,"l":18.145,"n":866,"o":18.158,"t":"2026-10-22T19:45:00Z","v":113898,"vw":18.157006},{"c":18.155,"h":18.18,"l":18.135,"n":962,"o":18.15,"t":"2026-10-22T19:50:00Z","v":124242,"vw":18.157182},{"c":18.18,"h":18.215,"l":18.155,"n":2619,"o":18.155,"t":"2026-10-22T19:55:00Z","v":376266,"vw":18.190471},{"c":18.18,"h":18.18,"l":18.18,"n":49,"o":18.18,"t":"2026-10-22T20:00:00Z","v":1501017,"vw":18.18}],"history":[{"c":14.09,"h":14.61,"l":14.07,"n":20973,"o":14.59,"t":"2024-10-21T04:00:00Z","v":2795823,"vw":14.170759},{"c":14.36,"h":14.38,"l":14.08,"n":18763,"o":14.08,"t":"2024-10-22T04:00:00Z","v":2957547,"vw":14.30029},{"c":14.48,"h":14.5,"l":14.25,"n":21320,"o":14.28,"t":"2024-10-23T04:00:00Z","v":2578112,"vw":14.428584},{"c":14.47,"h":14.59,"l":14.285,"n":16503,"o":14.55,"t":"2024-10-24T04:00:00Z","v":1638484,"vw":14.43835},{"c":14.17,"h":14.585,"l":14.11,"n":16398,"o":14.56,"t":"2024-10-25T04:00:00Z","v":2593956,"vw":14.195689},{"c":14.58,"h":14.63,"l":14.24,"n":16786,"o":14.35,"t":"2024-10-28T04:00:00Z","v":2266272,"vw":14.533195},{"c":14.39,"h":14.6,"l":14.35,"n":16375,"o":14.57,"t":"2024-10-29T04:00:00Z","v":2191226,"vw":14.410528},{"c":14.69,"h":14.815,"l":14.39,"n":17380,"o":14.39,"t":"2024-10-30T04:00:00Z","v":1962037,"vw":14.691005},{"c":14.5,"h":14.76,"l":14.49,"n":14201,"o":14.73,"t":"2024-10-31T04:00:00Z","v":2009344,"vw":14.595505},{"c":14.5,"h":14.69,"l":14.46,"n":17760,"o":14.6,"t":"2024-11-01T04:00:00Z","v":2257609,"vw":14.523485},{"c":14.29,"h":14.43,"l":14.22,"n":19775,"o":14.39,"t":"2024-11-04T05:00:00Z","v":2464044,"vw":14.300696},{"c":14.55,"h":14.57,"l":14.27,"n":14605,"o":14.32,"t":"2024-11-05T05:00:00Z","v":1662156,"vw":14.496671},{"c":16.72,"h":16.765,"l":15.475,"n":57931,"o":15.49,"t":"2024-11-06T05:00:00Z","v":7833195,"vw":16.415057},{"c":16.06,"h":16.51,"l":15.96,"n":28090,"o":16.5,"t":"2024-11-07T05:00:00Z","v":4629344,"vw":16.172903},{"c":16.14,"h":16.26,"l":15.92,"n":16147,"o":16.13,"t":"2024-11-08T05:00:00Z","v":1787613,"vw":16.139003},{"c":16.77,"h":16.84,"l":16.38,"n":21736,"o":16.44,"t":"2024-11-11T05:00:00Z","v":2838379,"vw":16.729641},{"c":16.7,"h":16.91,"l":16.625,"n":18719,"o":16.67,"t":"2024-11-12T05:00:00Z","v":1989144,"vw":16.739658},{"c":16.65,"h":16.97,"l":16.6,"n":17311,"o":16.74,"t":"2024-11-13T05:00:00Z","v":1792084,"vw":16.743713},{"c":16.49,"h":16.74,"l":16.385,"n":15014,"o":16.67,"t":"2024-11-14T05:00:00Z","v":1335646,"vw":16.516246},{"c":16.53,"h":16.625,"l":16.29,"n":12870,"o":16.53,"t":"2024-11-15T05:00:00Z","v":2574916,"vw":16.43963},{"c":16.47,"h":16.59,"l":16.44,"n":13010,"o":16.46,"t":"2024-11-18T05:00:00Z","v":1919830,"vw":16.501133},{"c":16.39,"h":16.525,"l":16.24,"n":12281,"o":16.3,"t":"2024-11-19T05:00:00Z","v":1336401,"vw":16.396367},{"c":16.41,"h":16.4499,"l":16.14,"n":11484,"o":16.36,"t":"2024-11-20T05:00:00Z","v":1295918,"vw":16.377372},{"c":16.76,"h":16.94,"l":16.5,"n":20505,"o":16.55,"t":"2024-11-21T05:00:00Z","v":2607894,"vw":16.780991},{"c":17.15,"h":17.195,"l":16.77,"n":19434,"o":16.89,"t":"2024-11-22T05:00:00Z","v":2989782,"vw":17.105082},{"c":17.29,"h":17.7,"l":17.275,"n":20717,"o":17.35,"t":"2024-11-25T05:00:00Z","v":3478255,"vw":17.393216},{"c":17.21,"h":17.36,"l":17.11,"n":17673,"o":17.2,"t":"2024-11-26T05:00:00Z","v":1854204,"vw":17.230618},{"c":17.16,"h":17.43,"l":17.09,"n":12240,"o":17.32,"t":"2024-11-27T05:00:00Z","v":1156834,"vw":17.18167},{"c":17.15,"h":17.35,"l":16.985,"n":9476,"o":17.35,"t":"2024-11-29T05:00:00Z","v":1306979,"vw":17.146822},{"c":16.84,"h":17.13,"l":16.76,"n":13204,"o":17.08,"t":"2024-12-02T05:00:00Z","v":1256086,"vw":16.869645},{"c":16.7,"h":16.99,"l":16.635,"n":10997,"o":16.99,"t":"2024-12-03T05:00:00Z","v":952994,"vw":16.736531},{"c":16.69,"h":16.755,"l":16.465,"n":11595,"o":16.7,"t":"2024-12-04T05:00:00Z","v":1201544,"vw":16.623189},{"c":16.54,"h":16.86,"l":16.51,"n":14404,"o":16.81,"t":"2024-12-05T05:00:00Z","v":1601778,"vw":16.612645},{"c":16.55,"h":16.64,"l":16.365,"n":12903,"o":16.61,"t":"2024-12-06T05:00:00Z","v":1701150,"vw":16.517844},{"c":16.21,"h":16.67,"l":16.195,"n":18371,"o":16.55,"t":"2024-12-09T05:00:00Z","v":2977433,"vw":16.297274},{"c":16.16,"h":16.47,"l":16.04,"n":15750,"o":16.28,"t":"2024-12-10T05:00:00Z","v":1983676,"vw":16.256309},{"c":16.29,"h":16.435,"l":16.2,"n":17410,"o":16.36,"t":"2024-12-11T05:00:00Z","v":2247539,"vw":16.32767},{"c":15.96,"h":16.35,"l":15.96,"n":17523,"o":16.28,"t":"2024-12-12T05:00:00Z","v":2120385,"vw":16.092302},{"c":15.91,"h":16.02,"l":15.775,"n":15964,"o":15.98,"t":"2024-12-13T05:00:00Z","v":3056005,"vw":15.891841},{"c":15.82,"h":15.97,"l":15.74,"n":30964,"o":15.93,"t":"2024-12-16T05:00:00Z","v":4217066,"vw":15.824768},{"c":15.41,"h":15.82,"l":15.33,"n":23081,"o":15.7,"t":"2024-12-17T05:00:00Z","v":3303686,"vw":15.466243},{"c":14.58,"h":15.57,"l":14.535,"n":25380,"o":15.57,"t":"2024-12-18T05:00:00Z","v":3446218,"vw":14.991434},{"c":14.4,"h":14.96,"l":14.355,"n":29622,"o":14.8,"t":"2024-12-19T05:00:00Z","v":4024458,"vw":14.49415},{"c":14.5,"h":14.73,"l":14.31,"n":22045,"o":14.31,"t":"2024-12-20T05:00:00Z","v":5946246,"vw":14.511337},{"c":14.76,"h":14.79,"l":14.425,"n":17966,"o":14.46,"t":"2024-12-23T05:00:00Z","v":2411127,"vw":14.690306},{"c":14.94,"h":14.95,"l":14.7344,"n":8216,"o":14.78,"t":"2024-12-24T05:00:00Z","v":726171,"vw":14.840812},{"c":14.95,"h":14.985,"l":14.71,"n":9744,"o":14.81,"t":"2024-12-26T05:00:00Z","v":1114951,"vw":14.888342},{"c":14.74,"h":15.005,"l":14.6143,"n":12146,"o":14.84,"t":"2024-12-27T05:00:00Z","v":1647124,"vw":14.749808},{"c":14.72,"h":14.83,"l":14.505,"n":15352,"o":14.62,"t":"2024-12-30T05:00:00Z","v":2287963,"vw":14.704691},{"c":14.78,"h":14.89,"l":14.67,"n":14236,"o":14.76,"t":"2024-12-31T05:00:00Z","v":1716616,"vw":14.768928},{"c":14.54,"h":14.87,"l":14.51,"n":16228,"o":14.86,"t":"2025-01-02T05:00:00Z","v":2053518,"vw":14.614141},{"c":14.67,"h":14.68,"l":14.2724,"n":14124,"o":14.57,"t":"2025-01-03T05:00:00Z","v":1667033,"vw":14.569493},{"c":14.77,"h":15.105,"l":14.72,"n":20330,"o":14.75,"t":"2025-01-06T05:00:00Z","v":2568884,"vw":14.83918},{"c":14.68,"h":14.94,"l":14.555,"n":18096,"o":14.94,"t":"2025-01-07T05:00:00Z","v":1890185,"vw":14.687574},{"c":14.67,"h":14.77,"l":14.49,"n":14814,"o":14.61,"t":"2025-01-08T05:00:00Z","v":1597912,"vw":14.665542},{"c":14.25,"h":14.43,"l":14.035,"n":21646,"o":14.35,"t":"2025-01-10T05:00:00Z","v":3156795,"vw":14.206935},{"c":14.46,"h":14.49,"l":14.11,"n":16594,"o":14.18,"t":"2025-01-13T05:00:00Z","v":2280421,"vw":14.367907},{"c":15.1,"h":15.105,"l":14.53,"n":22042,"o":14.64,"t":"2025-01-14T05:00:00Z","v":3129255,"vw":14.968789},{"c":15.56,"h":15.71,"l":15.39,"n":23740,"o":15.6,"t":"2025-01-15T05:00:00Z","v":2843796,"vw":15.535328},{"c":15.33,"h":15.565,"l":15.23,"n":21220,"o":15.43,"t":"2025-01-16T05:00:00Z","v":2434259,"vw":15.361269},{"c":15.61,"h":15.66,"l":15.36,"n":22390,"o":15.45,"t":"2025-01-17T05:00:00Z","v":4140061,"vw":15.549349},{"c":15.92,"h":16.01,"l":15.6609,"n":33302,"o":15.73,"t":"2025-01-21T05:00:00Z","v":4899238,"vw":15.901837},{"c":15.55,"h":16.09,"l":15.36,"n":26345,"o":16.07,"t":"2025-01-22T05:00:00Z","v":3434302,"vw":15.549046},{"c":15.51,"h":15.74,"l":15.425,"n":18420,"o":15.52,"t":"2025-01-23T05:00:00Z","v":1937051,"vw":15.559583},{"c":15.56,"h":15.645,"l":15.3,"n":26405,"o":15.45,"t":"2025-01-24T05:00:00Z","v":4644806,"vw":15.524662},{"c":15.64,"h":15.78,"l":15.47,"n":23310,"o":15.59,"t":"2025-01-27T05:00:00Z","v":3098618,"vw":15.612432},{"c":15.67,"h":15.73,"l":15.405,"n":18851,"o":15.57,"t":"2025-01-28T05:00:00Z","v":2891230,"vw":15.602651},{"c":15.73,"h":15.925,"l":15.545,"n":23981,"o":15.6,"t":"2025-01-29T05:00:00Z","v":3182266,"vw":15.735143},{"c":15.83,"h":16.055,"l":15.7,"n":22089,"o":15.92,"t":"2025-01-30T05:00:00Z","v":2428102,"vw":15.92657},{"c":15.69,"h":15.895,"l":15.61,"n":19338,"o":15.79,"t":"2025-01-31T05:00:00Z","v":2476049,"vw":15.742902},{"c":15.3,"h":15.5199,"l":15.04,"n":20769,"o":15.21,"t":"2025-02-03T05:00:00Z","v":2781812,"vw":15.375105},{"c":15.59,"h":15.64,"l":15.26,"n":17011,"o":15.3,"t":"2025-02-04T05:00:00Z","v":1743567,"vw":15.557293},{"c":15.68,"h":15.68,"l":15.5,"n":14853,"o":15.65,"t":"2025-02-05T05:00:00Z","v":1575480,"vw":15.632253},{"c":15.95,"h":15.96,"l":15.64,"n":20821,"o":15.76,"t":"2025-02-06T05:00:00Z","v":2896032,"vw":15.897962},{"c":15.74,"h":15.97,"l":15.63,"n":20970,"o":15.97,"t":"2025-02-07T05:00:00Z","v":2396765,"vw":15.756634},{"c":15.47,"h":15.76,"l":15.47,"n":15063,"o":15.74,"t":"2025-02-10T05:00:00Z","v":1784389,"vw":15.530095},{"c":15.77,"h":15.79,"l":15.37,"n":15472,"o":15.4,"t":"2025-02-11T05:00:00Z","v":1893882,"vw":15.68597},{"c":15.3,"h":15.55,"l":15.3,"n":17874,"o":15.55,"t":"2025-02-12T05:00:00Z","v":2189772,"vw":15.356092},{"c":15.42,"h":15.42,"l":15.21,"n":15118,"o":15.38,"t":"2025-02-13T05:00:00Z","v":1508085,"vw":15.354415},{"c":15.44,"h":15.64,"l":15.34,"n":14667,"o":15.48,"t":"2025-02-14T05:00:00Z","v":1185878,"vw":15.428723},{"c":15.59,"h":15.6682,"l":15.38,"n":14854,"o":15.44,"t":"2025-02-18T05:00:00Z","v":1767781,"vw":15.581682},{"c":15.5,"h":15.595,"l":15.335,"n":15601,"o":15.42,"t":"2025-02-19T05:00:00Z","v":1756335,"vw":15.479085},{"c":15.12,"h":15.51,"l":15.08,"n":16181,"o":15.48,"t":"2025-02-20T05:00:00Z","v":1912217,"vw":15.161012},{"c":14.78,"h":15.32,"l":14.75,"n":17667,"o":15.28,"t":"2025-02-21T05:00:00Z","v":1921180,"vw":14.889388},{"c":14.63,"h":14.9,"l":14.605,"n":17277,"o":14.9,"t":"2025-02-24T05:00:00Z","v":2255767,"vw":14.726696},{"c":14.53,"h":14.8,"l":14.43,"n":17466,"o":14.74,"t":"2025-02-25T05:00:00Z","v":2061125,"vw":14.566137},{"c":14.54,"h":14.735,"l":14.415,"n":16721,"o":14.53,"t":"2025-02-26T05:00:00Z","v":1818856,"vw":14.562039},{"c":14.65,"h":14.77,"l":14.55,"n":18459,"o":14.58,"t":"2025-02-27T05:00:00Z","v":2336856,"vw":14.668875},{"c":14.84,"h":14.915,"l":14.6,"n":19505,"o":14.72,"t":"2025-02-28T05:00:00Z","v":2668090,"vw":14.790809},{"c":14.5,"h":14.975,"l":14.385,"n":27301,"o":14.76,"t":"2025-03-03T05:00:00Z","v":2617002,"vw":14.692271},{"c":13.97,"h":14.36,"l":13.7,"n":24634,"o":14.27,"t":"2025-03-04T05:00:00Z","v":3040435,"vw":13.998861},{"c":13.95,"h":14.09,"l":13.695,"n":26953,"o":14.01,"t":"2025-03-05T05:00:00Z","v":2596760,"vw":13.901974},{"c":13.78,"h":13.9,"l":13.6,"n":22949,"o":13.79,"t":"2025-03-06T05:00:00Z","v":2584301,"vw":13.747801},{"c":13.75,"h":13.8191,"l":13.41,"n":23179,"o":13.71,"t":"2025-03-07T05:00:00Z","v":3313732,"vw":13.68572},{"c":13.14,"h":13.72,"l":13.095,"n":32436,"o":13.51,"t":"2025-03-10T04:00:00Z","v":3755594,"vw":13.326439},{"c":13.08,"h":13.35,"l":12.97,"n":29540,"o":13.16,"t":"2025-03-11T04:00:00Z","v":3035363,"vw":13.121484},{"c":13.26,"h":13.375,"l":13.115,"n":31315,"o":13.3,"t":"2025-03-12T04:00:00Z","v":4305297,"vw":13.25342},{"c":13.11,"h":13.39,"l":13.07,"n":20935,"o":13.34,"t":"2025-03-13T04:00:00Z","v":2199477,"vw":13.152804},{"c":13.46,"h":13.47,"l":13.205,"n":19302,"o":13.28,"t":"2025-03-14T04:00:00Z","v":1880415,"vw":13.387389},{"c":13.61,"h":13.68,"l":13.43,"n":20542,"o":13.46,"t":"2025-03-17T04:00:00Z","v":2530316,"vw":13.603109},{"c":13.61,"h":13.67,"l":13.455,"n":18402,"o":13.62,"t":"2025-03-18T04:00:00Z","v":1425683,"vw":13.586487},{"c":13.72,"h":13.83,"l":13.545,"n":17045,"o":13.61,"t":"2025-03-19T04:00:00Z","v":2549019,"vw":13.699405},{"c":13.55,"h":13.82,"l":13.52,"n":15246,"o":13.54,"t":"2025-03-20T04:00:00Z","v":1942859,"vw":13.60406},{"c":13.54,"h":13.595,"l":13.325,"n":16583,"o":13.46,"t":"2025-03-21T04:00:00Z","v":4649231,"vw":13.523181},{"c":13.91,"h":13.97,"l":13.71,"n":16747,"o":13.97,"t":"2025-03-24T04:00:00Z","v":2459027,"vw":13.859719},{"c":13.92,"h":14.04,"l":13.875,"n":17920,"o":13.93,"t":"2025-03-25T04:00:00Z","v":1991631,"vw":13.943339},{"c":13.86,"h":14.185,"l":13.78,"n":16312,"o":13.99,"t":"2025-03-26T04:00:00Z","v":1555654,"vw":13.898817},{"c":13.73,"h":13.89,"l":13.66,"n":15376,"o":13.86,"t":"2025-03-27T04:00:00Z","v":1625903,"vw":13.751416},{"c":13.41,"h":13.75,"l":13.26,"n":22580,"o":13.64,"t":"2025-03-28T04:00:00Z","v":2523867,"vw":13.380881},{"c":13.45,"h":13.52,"l":13.18,"n":17302,"o":13.25,"t":"2025-03-31T04:00:00Z","v":2579641,"vw":13.417255},{"c":13.42,"h":13.485,"l":13.165,"n":22697,"o":13.34,"t":"2025-04-01T04:00:00Z","v":2626639,"vw":13.385022},{"c":13.65,"h":13.66,"l":13.23,"n":19206,"o":13.29,"t":"2025-04-02T04:00:00Z","v":1936274,"vw":13.569278},{"c":12.09,"h":12.97,"l":12.08,"n":31057,"o":12.95,"t":"2025-04-03T04:00:00Z","v":4757771,"vw":12.288227},{"c":11.48,"h":11.6,"l":10.93,"n":38600,"o":11.44,"t":"2025-04-04T04:00:00Z","v":4874467,"vw":11.329379},{"c":11.63,"h":12.04,"l":10.88,"n":52147,"o":11.07,"t":"2025-04-07T04:00:00Z","v":6639115,"vw":11.541418},{"c":11.56,"h":12.27,"l":11.4,"n":41236,"o":12.14,"t":"2025-04-08T04:00:00Z","v":4812553,"vw":11.730425},{"c":12.57,"h":12.79,"l":11.24,"n":48916,"o":11.3,"t":"2025-04-09T04:00:00Z","v":6012029,"vw":12.158709},{"c":11.8,"h":12.3,"l":11.455,"n":35091,"o":12.28,"t":"2025-04-10T04:00:00Z","v":3844653,"vw":11.769106},{"c":11.79,"h":11.9,"l":11.45,"n":30321,"o":11.71,"t":"2025-04-11T04:00:00Z","v":3301529,"vw":11.700262},{"c":12.06,"h":12.099,"l":11.66,"n":27522,"o":12.03,"t":"2025-04-14T04:00:00Z","v":3543448,"vw":11.982997},{"c":12.31,"h":12.475,"l":12.04,"n":26779,"o":12.1,"t":"2025-04-15T04:00:00Z","v":3561190,"vw":12.329038},{"c":12.23,"h":12.41,"l":12.01,"n":40362,"o":12.25,"t":"2025-04-16T04:00:00Z","v":5911693,"vw":12.199394},{"c":12.61,"h":12.93,"l":12.56,"n":40766,"o":12.91,"t":"2025-04-17T04:00:00Z","v":5442257,"vw":12.674931},{"c":12.45,"h":12.6,"l":12.33,"n":29569,"o":12.6,"t":"2025-04-21T04:00:00Z","v":5206253,"vw":12.429515},{"c":12.92,"h":12.98,"l":12.55,"n":26081,"o":12.55,"t":"2025-04-22T04:00:00Z","v":4180057,"vw":12.829809},{"c":13.18,"h":13.695,"l":13.05,"n":30737,"o":13.31,"t":"2025-04-23T04:00:00Z","v":4638151,"vw":13.291811},{"c":13.41,"h":13.45,"l":13.02,"n":21822,"o":13.09,"t":"2025-04-24T04:00:00Z","v":3289179,"vw":13.337029},{"c":13.29,"h":13.435,"l":13.25,"n":15255,"o":13.25,"t":"2025-04-25T04:00:00Z","v":1845155,"vw":13.310657},{"c":13.36,"h":13.42,"l":13.14,"n":15053,"o":13.28,"t":"2025-04-28T04:00:00Z","v":1808121,"vw":13.29246},{"c":13.32,"h":13.399,"l":13.13,"n":21941,"o":13.29,"t":"2025-04-29T04:00:00Z","v":2884836,"vw":13.325401},{"c":13.09,"h":13.17,"l":12.88,"n":19772,"o":13.02,"t":"2025-04-30T04:00:00Z","v":3131233,"vw":13.067361},{"c":13.25,"h":13.395,"l":12.97,"n":18390,"o":13.09,"t":"2025-05-01T04:00:00Z","v":3007818,"vw":13.280763},{"c":13.68,"h":13.69,"l":13.36,"n":17043,"o":13.5,"t":"2025-05-02T04:00:00Z","v":1792914,"vw":13.624158},{"c":13.65,"h":13.88,"l":13.46,"n":17741,"o":13.52,"t":"2025-05-05T04:00:00Z","v":1648059,"vw":13.741116},{"c":13.5,"h":13.64,"l":13.38,"n":15196,"o":13.45,"t":"2025-05-06T04:00:00Z","v":2001293,"vw":13.538916},{"c":13.5,"h":13.685,"l":13.435,"n":16698,"o":13.62,"t":"2025-05-07T04:00:00Z","v":1674540,"vw":13.543536},{"c":13.82,"h":13.92,"l":13.59,"n":15098,"o":13.68,"t":"2025-05-08T04:00:00Z","v":1602777,"vw":13.825},{"c":13.69,"h":13.855,"l":13.625,"n":16383,"o":13.85,"t":"2025-05-09T04:00:00Z","v":2019483,"vw":13.688335},{"c":14.34,"h":14.565,"l":14.24,"n":20893,"o":14.42,"t":"2025-05-12T04:00:00Z","v":2882908,"vw":14.379231},{"c":14.49,"h":14.58,"l":14.25,"n":21494,"o":14.39,"t":"2025-05-13T04:00:00Z","v":3403940,"vw":14.483958},{"c":14.53,"h":14.59,"l":14.37,"n":16142,"o":14.42,"t":"2025-05-14T04:00:00Z","v":2406636,"vw":14.51126},{"c":14.46,"h":14.53,"l":14.295,"n":15552,"o":14.45,"t":"2025-05-15T04:00:00Z","v":1947921,"vw":14.443472},{"c":14.43,"h":14.55,"l":14.34,"n":17045,"o":14.42,"t":"2025-05-16T04:00:00Z","v":2059097,"vw":14.437555},{"c":14.35,"h":14.38,"l":14.23,"n":12779,"o":14.24,"t":"2025-05-19T04:00:00Z","v":1763729,"vw":14.337339},{"c":14.33,"h":14.37,"l":14.235,"n":14055,"o":14.31,"t":"2025-05-20T04:00:00Z","v":1933394,"vw":14.322056},{"c":13.82,"h":14.185,"l":13.81,"n":14149,"o":14.15,"t":"2025-05-21T04:00:00Z","v":1952264,"vw":13.90915},{"c":13.93,"h":14.03,"l":13.72,"n":21823,"o":13.75,"t":"2025-05-22T04:00:00Z","v":2609842,"vw":13.928903},{"c":13.84,"h":13.89,"l":13.52,"n":14865,"o":13.57,"t":"2025-05-23T04:00:00Z","v":1806593,"vw":13.818626},{"c":14.16,"h":14.19,"l":13.855,"n":16934,"o":14.07,"t":"2025-05-27T04:00:00Z","v":2085572,"vw":14.106029},{"c":13.92,"h":14.185,"l":13.905,"n":14586,"o":14.12,"t":"2025-05-28T04:00:00Z","v":2180152,"vw":14.007212},{"c":14.02,"h":14.03,"l":13.855,"n":14695,"o":14.03,"t":"2025-05-29T04:00:00Z","v":1841201,"vw":13.957449},{"c":13.87,"h":13.97,"l":13.79,"n":12898,"o":13.94,"t":"2025-05-30T04:00:00Z","v":1979817,"vw":13.880275},{"c":13.68,"h":13.74,"l":13.44,"n":14336,"o":13.74,"t":"2025-06-02T04:00:00Z","v":2272546,"vw":13.64683},{"c":13.88,"h":13.9791,"l":13.59,"n":17851,"o":13.64,"t":"2025-06-03T04:00:00Z","v":2580178,"vw":13.886783},{"c":13.76,"h":13.93,"l":13.76,"n":20193,"o":13.86,"t":"2025-06-04T04:00:00Z","v":3634702,"vw":13.82029},{"c":13.71,"h":13.82,"l":13.595,"n":16851,"o":13.77,"t":"2025-06-05T04:00:00Z","v":2591738,"vw":13.728475},{"c":14.06,"h":14.09,"l":13.88,"n":17652,"o":14,"t":"2025-06-06T04:00:00Z","v":2548247,"vw":14.001216},{"c":14.1,"h":14.26,"l":14.075,"n":15345,"o":14.15,"t":"2025-06-09T04:00:00Z","v":1867886,"vw":14.151817},{"c":14.24,"h":14.34,"l":14.0502,"n":15944,"o":14.11,"t":"2025-06-10T04:00:00Z","v":2065590,"vw":14.238674},{"c":14.06,"h":14.36,"l":14.01,"n":17216,"o":14.28,"t":"2025-06-11T04:00:00Z","v":2368670,"vw":14.111161},{"c":13.97,"h":14.005,"l":13.8,"n":15971,"o":13.97,"t":"2025-06-12T04:00:00Z","v":2684153,"vw":13.961656},{"c":13.62,"h":13.865,"l":13.585,"n":19365,"o":13.78,"t":"2025-06-13T04:00:00Z","v":2990386,"vw":13.693282},{"c":13.74,"h":13.95,"l":13.64,"n":23500,"o":13.79,"t":"2025-06-16T04:00:00Z","v":3569100,"vw":13.800351},{"c":13.64,"h":13.79,"l":13.54,"n":17492,"o":13.62,"t":"2025-06-17T04:00:00Z","v":3183641,"vw":13.640477},{"c":13.77,"h":13.905,"l":13.56,"n":16651,"o":13.64,"t":"2025-06-18T04:00:00Z","v":3050325,"vw":13.799123},{"c":13.9,"h":13.97,"l":13.83,"n":17278,"o":13.89,"t":"2025-06-20T04:00:00Z","v":5035155,"vw":13.906468},{"c":14.14,"h":14.185,"l":13.735,"n":22283,"o":13.82,"t":"2025-06-23T04:00:00Z","v":4231660,"vw":14.077678},{"c":14.37,"h":14.555,"l":14.19,"n":16332,"o":14.24,"t":"2025-06-24T04:00:00Z","v":2970625,"vw":14.413595},{"c":14.27,"h":14.38,"l":14.21,"n":15581,"o":14.37,"t":"2025-06-25T04:00:00Z","v":2433647,"vw":14.282157},{"c":14.54,"h":14.595,"l":14.29,"n":18076,"o":14.35,"t":"2025-06-26T04:00:00Z","v":3183863,"vw":14.510374},{"c":14.55,"h":14.68,"l":14.495,"n":20393,"o":14.58,"t":"2025-06-27T04:00:00Z","v":6387437,"vw":14.575727},{"c":14.58,"h":14.7,"l":14.56,"n":16050,"o":14.63,"t":"2025-06-30T04:00:00Z","v":2535930,"vw":14.612413},{"c":15.06,"h":15.175,"l":14.495,"n":18441,"o":14.52,"t":"2025-07-01T04:00:00Z","v":3024912,"vw":14.991506},{"c":15.33,"h":15.36,"l":15,"n":23221,"o":15.16,"t":"2025-07-02T04:00:00Z","v":3626322,"vw":15.266384},{"c":15.58,"h":15.665,"l":15.39,"n":14658,"o":15.46,"t":"2025-07-03T04:00:00Z","v":3347075,"vw":15.568663},{"c":15.52,"h":15.69,"l":15.41,"n":29696,"o":15.46,"t":"2025-07-07T04:00:00Z","v":5159559,"vw":15.521201},{"c":15.77,"h":15.89,"l":15.46,"n":27026,"o":15.58,"t":"2025-07-08T04:00:00Z","v":4570387,"vw":15.79518},{"c":15.81,"h":15.935,"l":15.79,"n":22295,"o":15.92,"t":"2025-07-09T04:00:00Z","v":3948827,"vw":15.841575},{"c":16,"h":16.12,"l":15.79,"n":19599,"o":15.87,"t":"2025-07-10T04:00:00Z","v":3249260,"vw":16.020793},{"c":15.8,"h":15.935,"l":15.8,"n":19346,"o":15.89,"t":"2025-07-11T04:00:00Z","v":2735438,"vw":15.848015},{"c":15.96,"h":15.97,"l":15.71,"n":22427,"o":15.74,"t":"2025-07-14T04:00:00Z","v":3971741,"vw":15.912645},{"c":15.36,"h":15.97,"l":15.34,"n":25886,"o":15.94,"t":"2025-07-15T04:00:00Z","v":5129895,"vw":15.530628},{"c":15.51,"h":15.63,"l":15.145,"n":25081,"o":15.385,"t":"2025-07-16T04:00:00Z","v":3881315,"vw":15.425489},{"c":15.87,"h":15.935,"l":15.42,"n":33094,"o":15.47,"t":"2025-07-17T04:00:00Z","v":6480533,"vw":15.818772},{"c":16.07,"h":16.22,"l":15.74,"n":44588,"o":16.03,"t":"2025-07-18T04:00:00Z","v":7174437,"vw":16.007918},{"c":15.98,"h":16.265,"l":15.965,"n":33174,"o":16.22,"t":"2025-07-21T04:00:00Z","v":3973350,"vw":16.071585},{"c":16,"h":16.145,"l":15.84,"n":26566,"o":16.04,"t":"2025-07-22T04:00:00Z","v":4759096,"vw":16.036749},{"c":16.12,"h":16.145,"l":15.9,"n":40329,"o":16.09,"t":"2025-07-23T04:00:00Z","v":10641687,"vw":16.029521},{"c":15.59,"h":16.1,"l":15.58,"n":36041,"o":16.08,"t":"2025-07-24T04:00:00Z","v":10564624,"vw":15.797514},{"c":15.64,"h":15.64,"l":15.27,"n":28175,"o":15.59,"t":"2025-07-25T04:00:00Z","v":7957749,"vw":15.545705},{"c":15.71,"h":15.71,"l":15.5,"n":27689,"o":15.66,"t":"2025-07-28T04:00:00Z","v":9209752,"vw":15.623654},{"c":15.56,"h":15.84,"l":15.515,"n":21912,"o":15.82,"t":"2025-07-29T04:00:00Z","v":8609792,"vw":15.617999},{"c":15.48,"h":15.775,"l":15.4,"n":24202,"o":15.65,"t":"2025-07-30T04:00:00Z","v":7779389,"vw":15.610619},{"c":15.32,"h":15.47,"l":15.27,"n":24507,"o":15.4,"t":"2025-07-31T04:00:00Z","v":7664718,"vw":15.362678},{"c":14.86,"h":15.13,"l":14.57,"n":34213,"o":15,"t":"2025-08-01T04:00:00Z","v":8160364,"vw":14.857782},{"c":15,"h":15.04,"l":14.84,"n":21616,"o":14.96,"t":"2025-08-04T04:00:00Z","v":5880162,"vw":14.983472},{"c":15.09,"h":15.09,"l":14.705,"n":27529,"o":15.05,"t":"2025-08-05T04:00:00Z","v":6038970,"vw":14.978783},{"c":14.89,"h":15.17,"l":14.87,"n":16990,"o":15.13,"t":"2025-08-06T04:00:00Z","v":4700939,"vw":14.970283},{"c":14.75,"h":15.04,"l":14.71,"n":20169,"o":15.04,"t":"2025-08-07T04:00:00Z","v":4098015,"vw":14.80215},{"c":14.94,"h":14.99,"l":14.76,"n":13656,"o":14.91,"t":"2025-08-08T04:00:00Z","v":2201476,"vw":14.919072},{"c":14.91,"h":15.03,"l":14.84,"n":15996,"o":14.97,"t":"2025-08-11T04:00:00Z","v":3850002,"vw":14.903038},{"c":15.51,"h":15.53,"l":15.01,"n":21465,"o":15.06,"t":"2025-08-12T04:00:00Z","v":5989043,"vw":15.375926},{"c":15.86,"h":15.89,"l":15.505,"n":23420,"o":15.58,"t":"2025-08-13T04:00:00Z","v":7707776,"vw":15.730545},{"c":15.98,"h":15.99,"l":15.6,"n":16812,"o":15.65,"t":"2025-08-14T04:00:00Z","v":6227855,"vw":15.804706},{"c":15.72,"h":15.99,"l":15.71,"n":25141,"o":15.99,"t":"2025-08-15T04:00:00Z","v":6481178,"vw":15.78169},{"c":15.82,"h":15.845,"l":15.62,"n":21828,"o":15.7,"t":"2025-08-18T04:00:00Z","v":8717442,"vw":15.751449},{"c":15.82,"h":16.03,"l":15.74,"n":24950,"o":15.8,"t":"2025-08-19T04:00:00Z","v":11547649,"vw":15.849696},{"c":15.92,"h":15.97,"l":15.71,"n":27469,"o":15.83,"t":"2025-08-20T04:00:00Z","v":12087936,"vw":15.867853},{"c":15.84,"h":15.9588,"l":15.785,"n":25322,"o":15.8,"t":"2025-08-21T04:00:00Z","v":8914812,"vw":15.875941},{"c":16.5,"h":16.59,"l":15.85,"n":35927,"o":15.9,"t":"2025-08-22T04:00:00Z","v":15604649,"vw":16.474301},{"c":16.44,"h":16.53,"l":16.4,"n":23124,"o":16.45,"t":"2025-08-25T04:00:00Z","v":8305325,"vw":16.465444},{"c":16.53,"h":16.67,"l":16.4,"n":24043,"o":16.43,"t":"2025-08-26T04:00:00Z","v":9019729,"vw":16.566498},{"c":16.79,"h":16.84,"l":16.46,"n":22633,"o":16.46,"t":"2025-08-27T04:00:00Z","v":7770127,"vw":16.73209},{"c":16.71,"h":16.92,"l":16.61,"n":26884,"o":16.92,"t":"2025-08-28T04:00:00Z","v":8180490,"vw":16.693638},{"c":16.69,"h":16.81,"l":16.6235,"n":31208,"o":16.73,"t":"2025-08-29T04:00:00Z","v":11009239,"vw":16.720547},{"c":16.39,"h":16.48,"l":16.15,"n":30005,"o":16.36,"t":"2025-09-02T04:00:00Z","v":7979773,"vw":16.311109},{"c":16.48,"h":16.585,"l":16.31,"n":25936,"o":16.32,"t":"2025-09-03T04:00:00Z","v":7468146,"vw":16.41583},{"c":16.79,"h":16.79,"l":16.44,"n":25696,"o":16.55,"t":"2025-09-04T04:00:00Z","v":7805822,"vw":16.673437},{"c":16.48,"h":16.945,"l":16.415,"n":28524,"o":16.82,"t":"2025-09-05T04:00:00Z","v":9497143,"vw":16.523433},{"c":16.49,"h":16.525,"l":16.265,"n":25835,"o":16.52,"t":"2025-09-08T04:00:00Z","v":6417718,"vw":16.422038},{"c":16.36,"h":16.585,"l":16.31,"n":27465,"o":16.48,"t":"2025-09-09T04:00:00Z","v":6748985,"vw":16.417277},{"c":16.38,"h":16.48,"l":16.2691,"n":24014,"o":16.36,"t":"2025-09-10T04:00:00Z","v":6276344,"vw":16.365114},{"c":16.44,"h":16.4756,"l":16.255,"n":26697,"o":16.39,"t":"2025-09-11T04:00:00Z","v":8699730,"vw":16.396624},{"c":16.41,"h":16.55,"l":16.31,"n":23164,"o":16.41,"t":"2025-09-12T04:00:00Z","v":7151215,"vw":16.440412},{"c":16.24,"h":16.4806,"l":16.2,"n":29386,"o":16.44,"t":"2025-09-15T04:00:00Z","v":9494961,"vw":16.313049},{"c":16.03,"h":16.2551,"l":15.885,"n":23251,"o":16.24,"t":"2025-09-16T04:00:00Z","v":6658465,"vw":15.970666},{"c":16.25,"h":16.605,"l":16.05,"n":33848,"o":16.07,"t":"2025-09-17T04:00:00Z","v":8928101,"vw":16.317268},{"c":16.56,"h":16.595,"l":16.26,"n":34673,"o":16.32,"t":"2025-09-18T04:00:00Z","v":10305737,"vw":16.491502},{"c":16.29,"h":16.56,"l":16.25,"n":29576,"o":16.56,"t":"2025-09-19T04:00:00Z","v":13928624,"vw":16.320051},{"c":16.09,"h":16.2951,"l":16.03,"n":30053,"o":16.22,"t":"2025-09-22T04:00:00Z","v":8143910,"vw":16.139092},{"c":16.11,"h":16.4599,"l":16.06,"n":26522,"o":16.14,"t":"2025-09-23T04:00:00Z","v":7012597,"vw":16.211376},{"c":16.11,"h":16.245,"l":16.02,"n":23990,"o":16.15,"t":"2025-09-24T04:00:00Z","v":7372934,"vw":16.139559},{"c":16.09,"h":16.135,"l":15.895,"n":27331,"o":16,"t":"2025-09-25T04:00:00Z","v":7782706,"vw":16.064172},{"c":16.24,"h":16.3,"l":16.07,"n":24373,"o":16.16,"t":"2025-09-26T04:00:00Z","v":6620773,"vw":16.19759},{"c":16.08,"h":16.27,"l":15.91,"n":27511,"o":16.26,"t":"2025-09-29T04:00:00Z","v":7879776,"vw":16.008162},{"c":16.11,"h":16.15,"l":15.74,"n":32986,"o":16.08,"t":"2025-09-30T04:00:00Z","v":12178052,"vw":15.915363},{"c":16.04,"h":16.12,"l":15.855,"n":28793,"o":16.04,"t":"2025-10-01T04:00:00Z","v":9478817,"vw":16.028037},{"c":16.08,"h":16.12,"l":15.825,"n":32770,"o":16.01,"t":"2025-10-02T04:00:00Z","v":10377931,"vw":15.97041},{"c":16.25,"h":16.35,"l":16.095,"n":36195,"o":16.14,"t":"2025-10-03T04:00:00Z","v":13754729,"vw":16.251476},{"c":16.47,"h":16.7257,"l":16.25,"n":38588,"o":16.42,"t":"2025-10-06T04:00:00Z","v":11420187,"vw":16.508249},{"c":16.33,"h":16.63,"l":16.32,"n":34458,"o":16.56,"t":"2025-10-07T04:00:00Z","v":12734491,"vw":16.432079},{"c":16.15,"h":16.41,"l":16.12,"n":30873,"o":16.39,"t":"2025-10-08T04:00:00Z","v":9043596,"vw":16.284133},{"c":15.95,"h":16.21,"l":15.89,"n":32596,"o":16.15,"t":"2025-10-09T04:00:00Z","v":10190814,"vw":15.976082},{"c":15.26,"h":16.145,"l":15.25,"n":42182,"o":15.99,"t":"2025-10-10T04:00:00Z","v":13797189,"vw":15.650493},{"c":15.62,"h":15.695,"l":15.395,"n":36440,"o":15.52,"t":"2025-10-13T04:00:00Z","v":17100057,"vw":15.574441},{"c":16.12,"h":16.23,"l":15.5099,"n":44248,"o":15.52,"t":"2025-10-14T04:00:00Z","v":28120649,"vw":15.960883},{"c":15.79,"h":16.37,"l":15.74,"n":58650,"o":16.37,"t":"2025-10-15T04:00:00Z","v":29738986,"vw":15.881617},{"c":14.65,"h":15.65,"l":14.455,"n":93852,"o":15.61,"t":"2025-10-16T04:00:00Z","v":40469788,"vw":14.917885},{"c":15.09,"h":15.155,"l":14.55,"n":76068,"o":14.97,"t":"2025-10-17T04:00:00Z","v":28405749,"vw":14.989607},{"c":15.49,"h":15.5754,"l":15.19,"n":53040,"o":15.37,"t":"2025-10-20T04:00:00Z","v":14677703,"vw":15.475872},{"c":15.49,"h":15.58,"l":15.33,"n":38731,"o":15.47,"t":"2025-10-21T04:00:00Z","v":12155728,"vw":15.496822},{"c":15.31,"h":15.535,"l":15.25,"n":40342,"o":15.53,"t":"2025-10-22T04:00:00Z","v":14066450,"vw":15.395396},{"c":15.33,"h":15.4852,"l":15.195,"n":37415,"o":15.35,"t":"2025-10-23T04:00:00Z","v":12160058,"vw":15.368814},{"c":15.58,"h":15.7099,"l":15.43,"n":35560,"o":15.56,"t":"2025-10-24T04:00:00Z","v":10022494,"vw":15.582264},{"c":15.71,"h":15.7599,"l":15.56,"n":33989,"o":15.66,"t":"2025-10-27T04:00:00Z","v":10652073,"vw":15.694369},{"c":15.63,"h":15.765,"l":15.52,"n":25325,"o":15.71,"t":"2025-10-28T04:00:00Z","v":8026551,"vw":15.630427},{"c":15.49,"h":15.85,"l":15.38,"n":30015,"o":15.5,"t":"2025-10-29T04:00:00Z","v":8041851,"vw":15.613074},{"c":15.6,"h":15.7765,"l":15.415,"n":30347,"o":15.45,"t":"2025-10-30T04:00:00Z","v":9475711,"vw":15.653771},{"c":15.72,"h":15.72,"l":15.37,"n":26939,"o":15.54,"t":"2025-10-31T04:00:00Z","v":6727478,"vw":15.597275},{"c":15.73,"h":15.73,"l":15.41,"n":30296,"o":15.64,"t":"2025-11-03T05:00:00Z","v":6828944,"vw":15.592487},{"c":15.68,"h":15.72,"l":15.39,"n":30287,"o":15.54,"t":"2025-11-04T05:00:00Z","v":8017750,"vw":15.657673},{"c":15.86,"h":16.02,"l":15.605,"n":27931,"o":15.68,"t":"2025-11-05T05:00:00Z","v":6993883,"vw":15.89184},{"c":15.77,"h":16,"l":15.655,"n":33155,"o":15.85,"t":"2025-11-06T05:00:00Z","v":6879031,"vw":15.774705},{"c":16.08,"h":16.1,"l":15.62,"n":38376,"o":15.75,"t":"2025-11-07T05:00:00Z","v":7450525,"vw":15.901651},{"c":16.19,"h":16.34,"l":16.065,"n":33380,"o":16.12,"t":"2025-11-10T05:00:00Z","v":7524947,"vw":16.224547},{"c":16.08,"h":16.28,"l":16.065,"n":23570,"o":16.25,"t":"2025-11-11T05:00:00Z","v":4674956,"vw":16.149319},{"c":16.21,"h":16.42,"l":16.1,"n":28835,"o":16.13,"t":"2025-11-12T05:00:00Z","v":6164438,"vw":16.226174},{"c":15.85,"h":16.26,"l":15.85,"n":31687,"o":16.16,"t":"2025-11-13T05:00:00Z","v":5975367,"vw":15.980992},{"c":15.87,"h":15.945,"l":15.65,"n":28673,"o":15.77,"t":"2025-11-14T05:00:00Z","v":4908872,"vw":15.855216},{"c":15.38,"h":15.9,"l":15.3,"n":31219,"o":15.85,"t":"2025-11-17T05:00:00Z","v":6351590,"vw":15.542279},{"c":15.42,"h":15.63,"l":15.21,"n":31540,"o":15.24,"t":"2025-11-18T05:00:00Z","v":5423456,"vw":15.469457},{"c":15.7,"h":15.73,"l":15.4,"n":29116,"o":15.45,"t":"2025-11-19T05:00:00Z","v":4418561,"vw":15.612137},{"c":15.58,"h":16.0899,"l":15.531,"n":32827,"o":15.88,"t":"2025-11-20T05:00:00Z","v":5556591,"vw":15.703503},{"c":16.04,"h":16.255,"l":15.65,"n":32042,"o":15.67,"t":"2025-11-21T05:00:00Z","v":4181672,"vw":16.030684},{"c":16.23,"h":16.28,"l":15.93,"n":24609,"o":16.04,"t":"2025-11-24T05:00:00Z","v":4547753,"vw":16.179931},{"c":16.7,"h":16.8422,"l":16.27,"n":30506,"o":16.3,"t":"2025-11-25T05:00:00Z","v":5254470,"vw":16.697501},{"c":16.66,"h":16.845,"l":16.59,"n":23120,"o":16.66,"t":"2025-11-26T05:00:00Z","v":3863499,"vw":16.741667},{"c":16.64,"h":16.78,"l":16.55,"n":11610,"o":16.65,"t":"2025-11-28T05:00:00Z","v":1641725,"vw":16.665717},{"c":16.69,"h":16.785,"l":16.34,"n":21013,"o":16.42,"t":"2025-12-01T05:00:00Z","v":3125819,"vw":16.695997},{"c":16.62,"h":16.83,"l":16.6,"n":22559,"o":16.79,"t":"2025-12-02T05:00:00Z","v":3304720,"vw":16.713137},{"c":16.92,"h":16.98,"l":16.65,"n":32460,"o":16.68,"t":"2025-12-03T05:00:00Z","v":5989520,"vw":16.896156},{"c":16.94,"h":17.05,"l":16.85,"n":21672,"o":16.88,"t":"2025-12-04T05:00:00Z","v":4500485,"vw":16.961476},{"c":16.91,"h":17.005,"l":16.87,"n":20155,"o":16.92,"t":"2025-12-05T05:00:00Z","v":3402784,"vw":16.944273},{"c":17.01,"h":17.08,"l":16.89,"n":31410,"o":16.95,"t":"2025-12-08T05:00:00Z","v":6012985,"vw":16.989726},{"c":16.95,"h":17.225,"l":16.93,"n":26605,"o":17,"t":"2025-12-09T05:00:00Z","v":4336947,"vw":17.033682},{"c":17.57,"h":17.685,"l":16.945,"n":40304,"o":16.98,"t":"2025-12-10T05:00:00Z","v":7954543,"vw":17.419641},{"c":17.65,"h":17.75,"l":17.3901,"n":30089,"o":17.4,"t":"2025-12-11T05:00:00Z","v":5266065,"vw":17.658037},{"c":17.52,"h":17.73,"l":17.43,"n":26252,"o":17.73,"t":"2025-12-12T05:00:00Z","v":4343924,"vw":17.537802},{"c":17.49,"h":17.73,"l":17.44,"n":31028,"o":17.66,"t":"2025-12-15T05:00:00Z","v":5202807,"vw":17.520737},{"c":17.47,"h":17.535,"l":17.31,"n":25895,"o":17.53,"t":"2025-12-16T05:00:00Z","v":4408039,"vw":17.447671},{"c":17.58,"h":17.825,"l":17.48,"n":28134,"o":17.52,"t":"2025-12-17T05:00:00Z","v":5047494,"vw":17.637849},{"c":17.6,"h":17.795,"l":17.51,"n":27395,"o":17.7,"t":"2025-12-18T05:00:00Z","v":5143998,"vw":17.623619},{"c":17.76,"h":17.76,"l":17.57,"n":22620,"o":17.63,"t":"2025-12-19T05:00:00Z","v":6910844,"vw":17.700955},{"c":17.84,"h":17.93,"l":17.71,"n":18526,"o":17.71,"t":"2025-12-22T05:00:00Z","v":3094788,"vw":17.842815},{"c":17.58,"h":17.89,"l":17.58,"n":18431,"o":17.82,"t":"2025-12-23T05:00:00Z","v":2976713,"vw":17.667679},{"c":17.61,"h":17.6657,"l":17.5413,"n":10169,"o":17.64,"t":"2025-12-24T05:00:00Z","v":1580573,"vw":17.626608},{"c":17.56,"h":17.66,"l":17.4801,"n":17473,"o":17.6,"t":"2025-12-26T05:00:00Z","v":2680525,"vw":17.542811},{"c":17.4,"h":17.61,"l":17.38,"n":20932,"o":17.6,"t":"2025-12-29T05:00:00Z","v":3171796,"vw":17.427844},{"c":17.32,"h":17.45,"l":17.265,"n":21795,"o":17.45,"t":"2025-12-30T05:00:00Z","v":3984657,"vw":17.328755},{"c":17.1,"h":17.36,"l":17.07,"n":22849,"o":17.36,"t":"2025-12-31T05:00:00Z","v":3638369,"vw":17.132679},{"c":17.19,"h":17.305,"l":16.94,"n":25665,"o":17.15,"t":"2026-01-02T05:00:00Z","v":3888765,"vw":17.155346},{"c":17.39,"h":17.71,"l":17.17,"n":31145,"o":17.19,"t":"2026-01-05T05:00:00Z","v":5586601,"vw":17.488024},{"c":17.7,"h":17.76,"l":17.27,"n":28176,"o":17.32,"t":"2026-01-06T05:00:00Z","v":5078812,"vw":17.601534},{"c":17.63,"h":17.75,"l":17.445,"n":25197,"o":17.67,"t":"2026-01-07T05:00:00Z","v":3803512,"vw":17.608914},{"c":17.61,"h":17.9,"l":17.54,"n":36801,"o":17.56,"t":"2026-01-08T05:00:00Z","v":6897641,"vw":17.718102},{"c":17.56,"h":17.795,"l":17.525,"n":29776,"o":17.69,"t":"2026-01-09T05:00:00Z","v":4927673,"vw":17.610693},{"c":17.2,"h":17.485,"l":17.115,"n":26654,"o":17.35,"t":"2026-01-12T05:00:00Z","v":4646576,"vw":17.227558},{"c":17.1,"h":17.36,"l":17.045,"n":29453,"o":17.36,"t":"2026-01-13T05:00:00Z","v":4482164,"vw":17.161327},{"c":17.2,"h":17.2494,"l":16.86,"n":32562,"o":16.95,"t":"2026-01-14T05:00:00Z","v":6320140,"vw":17.133913},{"c":17.47,"h":17.59,"l":17.21,"n":34333,"o":17.21,"t":"2026-01-15T05:00:00Z","v":6690434,"vw":17.447306},{"c":17.36,"h":17.55,"l":17.29,"n":38141,"o":17.46,"t":"2026-01-16T05:00:00Z","v":12559716,"vw":17.383929},{"c":17.27,"h":17.435,"l":17.03,"n":48872,"o":17.08,"t":"2026-01-20T05:00:00Z","v":9612415,"vw":17.243826},{"c":17.77,"h":17.99,"l":17.25,"n":63311,"o":17.35,"t":"2026-01-21T05:00:00Z","v":8868010,"vw":17.758984},{"c":18,"h":18.3,"l":17.71,"n":36824,"o":17.82,"t":"2026-01-22T05:00:00Z","v":5590329,"vw":18.069284},{"c":17.11,"h":17.91,"l":17.09,"n":31101,"o":17.9,"t":"2026-01-23T05:00:00Z","v":4883416,"vw":17.28784},{"c":17.38,"h":17.43,"l":17.11,"n":32347,"o":17.16,"t":"2026-01-26T05:00:00Z","v":6385007,"vw":17.312878},{"c":17.43,"h":17.49,"l":17.29,"n":23650,"o":17.45,"t":"2026-01-27T05:00:00Z","v":5392995,"vw":17.394015},{"c":17.23,"h":17.505,"l":17.2101,"n":30818,"o":17.4,"t":"2026-01-28T05:00:00Z","v":6008343,"vw":17.312654},{"c":17.6,"h":17.6,"l":17.255,"n":35523,"o":17.36,"t":"2026-01-29T05:00:00Z","v":5842125,"vw":17.426544},{"c":17.55,"h":17.6755,"l":17.385,"n":25214,"o":17.44,"t":"2026-01-30T05:00:00Z","v":6002231,"vw":17.533656},{"c":17.84,"h":17.94,"l":17.4,"n":32112,"o":17.5,"t":"2026-02-02T05:00:00Z","v":6453145,"vw":17.80699},{"c":18.29,"h":18.31,"l":17.835,"n":39048,"o":17.89,"t":"2026-02-03T05:00:00Z","v":7662047,"vw":18.083537},{"c":18.59,"h":18.775,"l":18.345,"n":44088,"o":18.4,"t":"2026-02-04T05:00:00Z","v":7141968,"vw":18.621608},{"c":18.59,"h":18.74,"l":18.345,"n":43498,"o":18.52,"t":"2026-02-05T05:00:00Z","v":6857196,"vw":18.518184},{"c":18.9,"h":19.035,"l":18.73,"n":32678,"o":18.8,"t":"2026-02-06T05:00:00Z","v":6262922,"vw":18.930199},{"c":18.92,"h":19.135,"l":18.78,"n":28654,"o":18.78,"t":"2026-02-09T05:00:00Z","v":4846693,"vw":18.994742},{"c":18.69,"h":19.04,"l":18.54,"n":27906,"o":18.89,"t":"2026-02-10T05:00:00Z","v":4787209,"vw":18.737797},{"c":18.44,"h":18.9854,"l":18.34,"n":34616,"o":18.9,"t":"2026-02-11T05:00:00Z","v":7002962,"vw":18.554584},{"c":17.9,"h":18.645,"l":17.735,"n":40510,"o":18.6,"t":"2026-02-12T05:00:00Z","v":7189169,"vw":17.972061},{"c":18.07,"h":18.19,"l":17.62,"n":31228,"o":17.74,"t":"2026-02-13T05:00:00Z","v":5221335,"vw":18.021077},{"c":18.18,"h":18.42,"l":18.005,"n":34532,"o":18.2,"t":"2026-02-17T05:00:00Z","v":6070764,"vw":18.122942},{"c":18.15,"h":18.52,"l":18.09,"n":32770,"o":18.24,"t":"2026-02-18T05:00:00Z","v":7885674,"vw":18.222397},{"c":18.14,"h":18.17,"l":17.9,"n":33989,"o":18,"t":"2026-02-19T05:00:00Z","v":12092975,"vw":18.01383},{"c":18.33,"h":18.355,"l":17.885,"n":38484,"o":18.14,"t":"2026-02-20T05:00:00Z","v":11703427,"vw":18.203924},{"c":17.44,"h":18.38,"l":17.2895,"n":39516,"o":18.32,"t":"2026-02-23T05:00:00Z","v":9655562,"vw":17.47234},{"c":17.53,"h":17.635,"l":17.23,"n":37283,"o":17.36,"t":"2026-02-24T05:00:00Z","v":9383519,"vw":17.497198},{"c":17.84,"h":17.9,"l":17.545,"n":31973,"o":17.7,"t":"2026-02-25T05:00:00Z","v":7831694,"vw":17.761765},{"c":18.01,"h":18.19,"l":17.755,"n":37414,"o":17.89,"t":"2026-02-26T05:00:00Z","v":10065694,"vw":17.938391},{"c":16.99,"h":17.74,"l":16.74,"n":47184,"o":17.57,"t":"2026-02-27T05:00:00Z","v":11949711,"vw":16.969372},{"c":17.23,"h":17.315,"l":16.44,"n":37006,"o":16.55,"t":"2026-03-02T05:00:00Z","v":6062788,"vw":17.15526},{"c":17.03,"h":17.1974,"l":16.64,"n":35812,"o":16.75,"t":"2026-03-03T05:00:00Z","v":7862606,"vw":17.003512},{"c":17.06,"h":17.2,"l":16.905,"n":30763,"o":17.15,"t":"2026-03-04T05:00:00Z","v":7229012,"vw":17.074771},{"c":16.9,"h":17.01,"l":16.6801,"n":33486,"o":16.87,"t":"2026-03-05T05:00:00Z","v":5523349,"vw":16.861306},{"c":16.38,"h":16.4861,"l":16.005,"n":32804,"o":16.34,"t":"2026-03-06T05:00:00Z","v":4890786,"vw":16.285335},{"c":16.41,"h":16.51,"l":15.765,"n":33266,"o":16.17,"t":"2026-03-09T04:00:00Z","v":5101800,"vw":16.170148},{"c":16.31,"h":16.71,"l":16.215,"n":39016,"o":16.41,"t":"2026-03-10T04:00:00Z","v":8917155,"vw":16.460627},{"c":16.22,"h":16.32,"l":16.045,"n":31597,"o":16.26,"t":"2026-03-11T04:00:00Z","v":6795941,"vw":16.152058},{"c":16.07,"h":16.0999,"l":15.795,"n":32622,"o":15.9,"t":"2026-03-12T04:00:00Z","v":6406095,"vw":15.998178},{"c":15.84,"h":16.26,"l":15.81,"n":26695,"o":16.19,"t":"2026-03-13T04:00:00Z","v":4835037,"vw":15.934619},{"c":16.03,"h":16.16,"l":15.98,"n":36437,"o":16.06,"t":"2026-03-16T04:00:00Z","v":11045880,"vw":16.048303},{"c":16.11,"h":16.25,"l":15.95,"n":43565,"o":16.24,"t":"2026-03-17T04:00:00Z","v":14534666,"vw":16.093634},{"c":15.83,"h":16.13,"l":15.82,"n":30647,"o":16.06,"t":"2026-03-18T04:00:00Z","v":7053635,"vw":15.944298},{"c":16.01,"h":16.11,"l":15.62,"n":36587,"o":15.78,"t":"2026-03-19T04:00:00Z","v":8660722,"vw":15.872607},{"c":16.01,"h":16.09,"l":15.81,"n":33796,"o":16.04,"t":"2026-03-20T04:00:00Z","v":10754615,"vw":15.9696},{"c":16.3,"h":16.57,"l":16.18,"n":40162,"o":16.49,"t":"2026-03-23T04:00:00Z","v":11327294,"vw":16.381916},{"c":16.46,"h":16.68,"l":15.99,"n":33124,"o":16.13,"t":"2026-03-24T04:00:00Z","v":10367133,"vw":16.506305},{"c":16.49,"h":16.685,"l":16.305,"n":34807,"o":16.61,"t":"2026-03-25T04:00:00Z","v":12163655,"vw":16.464057},{"c":16.54,"h":16.5799,"l":16.31,"n":32461,"o":16.37,"t":"2026-03-26T04:00:00Z","v":8436141,"vw":16.488492},{"c":16.18,"h":16.46,"l":16.135,"n":30036,"o":16.42,"t":"2026-03-27T04:00:00Z","v":5280617,"vw":16.28573},{"c":16.17,"h":16.365,"l":16.105,"n":29114,"o":16.3,"t":"2026-03-30T04:00:00Z","v":5244885,"vw":16.213192},{"c":16.72,"h":16.83,"l":16.375,"n":37939,"o":16.47,"t":"2026-03-31T04:00:00Z","v":11559719,"vw":16.61781},{"c":16.9,"h":17.04,"l":16.82,"n":34100,"o":16.9,"t":"2026-04-01T04:00:00Z","v":10199651,"vw":16.939728},{"c":16.86,"h":16.905,"l":16.45,"n":33593,"o":16.62,"t":"2026-04-02T04:00:00Z","v":8403292,"vw":16.790454},{"c":17.08,"h":17.11,"l":16.71,"n":24994,"o":16.85,"t":"2026-04-06T04:00:00Z","v":7570272,"vw":17.002489},{"c":17.05,"h":17.14,"l":16.945,"n":33613,"o":16.98,"t":"2026-04-07T04:00:00Z","v":10957035,"vw":17.051386},{"c":17.64,"h":17.785,"l":17.53,"n":27695,"o":17.56,"t":"2026-04-08T04:00:00Z","v":9198236,"vw":17.602087},{"c":17.94,"h":18.01,"l":17.55,"n":29210,"o":17.57,"t":"2026-04-09T04:00:00Z","v":8790865,"vw":17.874098},{"c":17.69,"h":17.985,"l":17.65,"n":27688,"o":17.91,"t":"2026-04-10T04:00:00Z","v":5161589,"vw":17.729935},{"c":17.8,"h":17.82,"l":17.52,"n":26982,"o":17.58,"t":"2026-04-13T04:00:00Z","v":6529920,"vw":17.702716},{"c":17.73,"h":17.875,"l":17.62,"n":24410,"o":17.76,"t":"2026-04-14T04:00:00Z","v":7233809,"vw":17.799211},{"c":17.89,"h":18.16,"l":17.745,"n":37797,"o":18.16,"t":"2026-04-15T04:00:00Z","v":12480053,"vw":17.939776},{"c":17.4,"h":18,"l":17.38,"n":45597,"o":17.82,"t":"2026-04-16T04:00:00Z","v":11403589,"vw":17.668552},{"c":17.94,"h":18.22,"l":17.45,"n":55634,"o":17.5,"t":"2026-04-17T04:00:00Z","v":13787976,"vw":17.923572},{"c":17.83,"h":18.09,"l":17.7,"n":35029,"o":17.8,"t":"2026-04-20T04:00:00Z","v":5368893,"vw":17.866246},{"c":17.64,"h":18,"l":17.515,"n":31052,"o":17.83,"t":"2026-04-21T04:00:00Z","v":6245806,"vw":17.673442},{"c":17.65,"h":17.825,"l":17.515,"n":34006,"o":17.72,"t":"2026-04-22T04:00:00Z","v":5746848,"vw":17.680805},{"c":17.83,"h":17.84,"l":17.57,"n":29434,"o":17.68,"t":"2026-04-23T04:00:00Z","v":3737298,"vw":17.756336},{"c":17.52,"h":17.91,"l":17.45,"n":28626,"o":17.82,"t":"2026-04-24T04:00:00Z","v":5066177,"vw":17.587167},{"c":17.71,"h":17.82,"l":17.53,"n":25363,"o":17.54,"t":"2026-04-27T04:00:00Z","v":3919993,"vw":17.720709},{"c":17.74,"h":17.93,"l":17.7201,"n":22747,"o":17.89,"t":"2026-04-28T04:00:00Z","v":2903222,"vw":17.788367},{"c":17.53,"h":17.81,"l":17.465,"n":22756,"o":17.7,"t":"2026-04-29T04:00:00Z","v":3914820,"vw":17.604015},{"c":17.85,"h":17.95,"l":17.41,"n":23005,"o":17.45,"t":"2026-04-30T04:00:00Z","v":3426676,"vw":17.824885},{"c":17.66,"h":17.875,"l":17.605,"n":27072,"o":17.85,"t":"2026-05-01T04:00:00Z","v":3244472,"vw":17.724266},{"c":17.59,"h":17.805,"l":17.5,"n":29759,"o":17.56,"t":"2026-05-04T04:00:00Z","v":7818160,"vw":17.627854},{"c":17.9,"h":18.06,"l":17.61,"n":26151,"o":17.65,"t":"2026-05-05T04:00:00Z","v":4852245,"vw":17.925928},{"c":18.19,"h":18.335,"l":18.08,"n":28583,"o":18.08,"t":"2026-05-06T04:00:00Z","v":4709196,"vw":18.197814},{"c":17.92,"h":18.26,"l":17.85,"n":29168,"o":18.22,"t":"2026-05-07T04:00:00Z","v":3450731,"vw":17.978699},{"c":17.9,"h":18.04,"l":17.86,"n":24063,"o":17.96,"t":"2026-05-08T04:00:00Z","v":3118053,"vw":17.919743},{"c":17.55,"h":18.055,"l":17.5143,"n":36364,"o":17.96,"t":"2026-05-11T04:00:00Z","v":5577716,"vw":17.59602},{"c":17.57,"h":17.665,"l":17.195,"n":41031,"o":17.56,"t":"2026-05-12T04:00:00Z","v":6580476,"vw":17.50282},{"c":17.24,"h":17.52,"l":17.185,"n":28227,"o":17.5,"t":"2026-05-13T04:00:00Z","v":3910210,"vw":17.300043},{"c":17.35,"h":17.53,"l":17.28,"n":33852,"o":17.42,"t":"2026-05-14T04:00:00Z","v":8329355,"vw":17.404672},{"c":17.07,"h":17.38,"l":16.985,"n":29010,"o":17.36,"t":"2026-05-15T04:00:00Z","v":5203762,"vw":17.090254},{"c":17.25,"h":17.37,"l":17.14,"n":28717,"o":17.18,"t":"2026-05-18T04:00:00Z","v":4547183,"vw":17.278166},{"c":17.13,"h":17.285,"l":17.002,"n":26921,"o":17.22,"t":"2026-05-19T04:00:00Z","v":3370873,"vw":17.128189},{"c":17.54,"h":17.655,"l":17.09,"n":25363,"o":17.21,"t":"2026-05-20T04:00:00Z","v":4115470,"vw":17.503837},{"c":17.48,"h":17.55,"l":17.31,"n":28670,"o":17.42,"t":"2026-05-21T04:00:00Z","v":4656959,"vw":17.458689},{"c":17.53,"h":17.61,"l":17.46,"n":26171,"o":17.52,"t":"2026-05-22T04:00:00Z","v":2908057,"vw":17.53541},{"c":17.63,"h":17.76,"l":17.43,"n":27982,"o":17.63,"t":"2026-05-26T04:00:00Z","v":3491106,"vw":17.584272},{"c":17.55,"h":17.75,"l":17.485,"n":23622,"o":17.64,"t":"2026-05-27T04:00:00Z","v":3177161,"vw":17.574931},{"c":17.56,"h":17.64,"l":17.3,"n":27060,"o":17.49,"t":"2026-05-28T04:00:00Z","v":4171624,"vw":17.536819},{"c":17.48,"h":17.58,"l":17.4,"n":27137,"o":17.52,"t":"2026-05-29T04:00:00Z","v":5619799,"vw":17.501498},{"c":17.1,"h":17.31,"l":17.035,"n":28828,"o":17.11,"t":"2026-06-01T04:00:00Z","v":4499603,"vw":17.143974},{"c":17.38,"h":17.475,"l":17,"n":32208,"o":17.07,"t":"2026-06-02T04:00:00Z","v":5419443,"vw":17.376256},{"c":17.07,"h":17.305,"l":17.055,"n":28659,"o":17.26,"t":"2026-06-03T04:00:00Z","v":6737937,"vw":17.151349},{"c":17.64,"h":17.67,"l":17.29,"n":33322,"o":17.38,"t":"2026-06-04T04:00:00Z","v":7057608,"vw":17.581502},{"c":17.69,"h":17.8,"l":17.545,"n":27940,"o":17.68,"t":"2026-06-05T04:00:00Z","v":4114989,"vw":17.710574},{"c":17.71,"h":17.86,"l":17.645,"n":25625,"o":17.71,"t":"2026-06-08T04:00:00Z","v":4578238,"vw":17.737158},{"c":18.04,"h":18.33,"l":17.8,"n":33382,"o":17.83,"t":"2026-06-09T04:00:00Z","v":5127301,"vw":18.051147},{"c":18.11,"h":18.35,"l":18.01,"n":26363,"o":18.05,"t":"2026-06-10T04:00:00Z","v":4194930,"vw":18.170535},{"c":18.29,"h":18.35,"l":18.025,"n":28319,"o":18.18,"t":"2026-06-11T04:00:00Z","v":3587714,"vw":18.217541},{"c":18.64,"h":18.68,"l":18.4,"n":25901,"o":18.47,"t":"2026-06-12T04:00:00Z","v":3402493,"vw":18.578299},{"c":18.29,"h":18.83,"l":18.26,"n":30086,"o":18.8,"t":"2026-06-15T04:00:00Z","v":5415255,"vw":18.447876},{"c":18.38,"h":18.57,"l":18.285,"n":23651,"o":18.47,"t":"2026-06-16T04:00:00Z","v":3777625,"vw":18.379172},{"c":18.1,"h":18.55,"l":17.935,"n":39054,"o":18.36,"t":"2026-06-17T04:00:00Z","v":5755748,"vw":18.243861},{"c":18.23,"h":18.405,"l":18.13,"n":29802,"o":18.33,"t":"2026-06-18T04:00:00Z","v":6359005,"vw":18.234054},{"c":18.36,"h":18.505,"l":18.13,"n":20376,"o":18.3,"t":"2026-06-22T04:00:00Z","v":2994054,"vw":18.385256},{"c":18.75,"h":18.825,"l":18.3,"n":28475,"o":18.37,"t":"2026-06-23T04:00:00Z","v":5041244,"vw":18.679665},{"c":18.98,"h":19.06,"l":18.78,"n":32606,"o":18.8,"t":"2026-06-24T04:00:00Z","v":7120650,"vw":18.962509},{"c":19.14,"h":19.32,"l":18.975,"n":28840,"o":19.02,"t":"2026-06-25T04:00:00Z","v":4299111,"vw":19.094738},{"c":19.24,"h":19.27,"l":19.06,"n":25611,"o":19.23,"t":"2026-06-26T04:00:00Z","v":4538440,"vw":19.194344},{"c":19.17,"h":19.25,"l":19.035,"n":26680,"o":19.12,"t":"2026-06-29T04:00:00Z","v":3297725,"vw":19.1594},{"c":19.08,"h":19.19,"l":19,"n":26073,"o":19.11,"t":"2026-06-30T04:00:00Z","v":3990919,"vw":19.114644},{"c":19.43,"h":19.5051,"l":19.03,"n":28438,"o":19.1,"t":"2026-07-01T04:00:00Z","v":4137891,"vw":19.385762},{"c":19.03,"h":19.585,"l":18.91,"n":31425,"o":19.55,"t":"2026-07-02T04:00:00Z","v":4279910,"vw":19.061161},{"c":19.17,"h":19.25,"l":18.96,"n":27395,"o":18.98,"t":"2026-07-06T04:00:00Z","v":4307568,"vw":19.15262},{"c":18.87,"h":19.31,"l":18.86,"n":33404,"o":19.27,"t":"2026-07-07T04:00:00Z","v":4497165,"vw":19.002312},{"c":18.41,"h":18.78,"l":18.29,"n":41373,"o":18.78,"t":"2026-07-08T04:00:00Z","v":6468678,"vw":18.427529},{"c":18.7,"h":18.775,"l":18.475,"n":33522,"o":18.54,"t":"2026-07-09T04:00:00Z","v":4222979,"vw":18.692185},{"c":18.83,"h":18.865,"l":18.67,"n":26121,"o":18.82,"t":"2026-07-10T04:00:00Z","v":4006303,"vw":18.794692},{"c":18.93,"h":18.98,"l":18.715,"n":44382,"o":18.85,"t":"2026-07-13T04:00:00Z","v":11623447,"vw":18.875744},{"c":18.99,"h":19.175,"l":18.855,"n":27192,"o":18.95,"t":"2026-07-14T04:00:00Z","v":6820816,"vw":18.979722},{"c":19.08,"h":19.135,"l":18.89,"n":44090,"o":18.89,"t":"2026-07-15T04:00:00Z","v":6910233,"vw":19.061234},{"c":19.49,"h":19.59,"l":19.05,"n":48485,"o":19.09,"t":"2026-07-16T04:00:00Z","v":7367126,"vw":19.457295},{"c":19.16,"h":19.2075,"l":18.8,"n":60067,"o":18.81,"t":"2026-07-17T04:00:00Z","v":19044951,"vw":19.096524},{"c":18.75,"h":19.11,"l":18.505,"n":54919,"o":18.91,"t":"2026-07-20T04:00:00Z","v":7547467,"vw":18.691186},{"c":19.09,"h":19.11,"l":18.68,"n":40977,"o":18.83,"t":"2026-07-21T04:00:00Z","v":6648958,"vw":18.978431},{"c":18.86,"h":19.11,"l":18.855,"n":24767,"o":19.11,"t":"2026-07-22T04:00:00Z","v":5409345,"vw":18.893401},{"c":18.87,"h":18.905,"l":18.56,"n":31021,"o":18.71,"t":"2026-07-23T04:00:00Z","v":7172881,"vw":18.78131},{"c":19.05,"h":19.12,"l":18.81,"n":35840,"o":18.92,"t":"2026-07-24T04:00:00Z","v":9615409,"vw":19.041966},{"c":18.84,"h":19.31,"l":18.835,"n":31437,"o":19.23,"t":"2026-07-27T04:00:00Z","v":4526138,"vw":18.934766},{"c":19.13,"h":19.15,"l":18.89,"n":36268,"o":18.91,"t":"2026-07-28T04:00:00Z","v":5245315,"vw":19.060286},{"c":19,"h":19.22,"l":18.91,"n":33995,"o":19.01,"t":"2026-07-29T04:00:00Z","v":4506453,"vw":19.044862},{"c":18.99,"h":19.1501,"l":18.94,"n":24511,"o":19.15,"t":"2026-07-30T04:00:00Z","v":2819506,"vw":19.029408},{"c":18.9,"h":19.14,"l":18.825,"n":26553,"o":19.09,"t":"2026-07-31T04:00:00Z","v":3851579,"vw":18.935737},{"c":19.19,"h":19.23,"l":18.86,"n":24201,"o":18.86,"t":"2026-08-03T04:00:00Z","v":5394728,"vw":19.167238},{"c":19.38,"h":19.5,"l":19.09,"n":26156,"o":19.21,"t":"2026-08-04T04:00:00Z","v":3243145,"vw":19.386227},{"c":19.21,"h":19.47,"l":19.165,"n":28095,"o":19.46,"t":"2026-08-05T04:00:00Z","v":5239771,"vw":19.271464},{"c":18.97,"h":19.44,"l":18.95,"n":23292,"o":19.44,"t":"2026-08-06T04:00:00Z","v":2784685,"vw":19.077982},{"c":18.97,"h":19.03,"l":18.785,"n":24650,"o":18.91,"t":"2026-08-07T04:00:00Z","v":4160202,"vw":18.965776},{"c":18.95,"h":19.08,"l":18.795,"n":30039,"o":18.93,"t":"2026-08-10T04:00:00Z","v":4439710,"vw":18.930694},{"c":19.11,"h":19.165,"l":18.88,"n":22342,"o":19,"t":"2026-08-11T04:00:00Z","v":2340240,"vw":19.091504},{"c":19.27,"h":19.325,"l":19.095,"n":22375,"o":19.22,"t":"2026-08-12T04:00:00Z","v":2957924,"vw":19.243511},{"c":19.33,"h":19.48,"l":19.305,"n":19796,"o":19.41,"t":"2026-08-13T04:00:00Z","v":3238113,"vw":19.360718},{"c":19.48,"h":19.52,"l":19.25,"n":16405,"o":19.31,"t":"2026-08-14T04:00:00Z","v":1767988,"vw":19.455857},{"c":19.4,"h":19.56,"l":19.34,"n":20821,"o":19.4,"t":"2026-08-17T04:00:00Z","v":3823246,"vw":19.414054},{"c":19.22,"h":19.5,"l":19.14,"n":28623,"o":19.4,"t":"2026-08-18T04:00:00Z","v":4052306,"vw":19.221213},{"c":18.57,"h":19.28,"l":18.57,"n":29810,"o":19.28,"t":"2026-08-19T04:00:00Z","v":3779441,"vw":18.722405},{"c":18.53,"h":18.675,"l":18.43,"n":25559,"o":18.52,"t":"2026-08-20T04:00:00Z","v":2969085,"vw":18.558608},{"c":18.53,"h":18.75,"l":18.435,"n":21277,"o":18.68,"t":"2026-08-21T04:00:00Z","v":2679127,"vw":18.54056},{"c":18.48,"h":18.7,"l":18.47,"n":20851,"o":18.52,"t":"2026-08-24T04:00:00Z","v":3025706,"vw":18.51238},{"c":18.37,"h":18.55,"l":18.36,"n":22600,"o":18.55,"t":"2026-08-25T04:00:00Z","v":2352237,"vw":18.39632},{"c":18.46,"h":18.575,"l":18.32,"n":21164,"o":18.44,"t":"2026-08-26T04:00:00Z","v":3206431,"vw":18.506555},{"c":18.49,"h":18.54,"l":18.2,"n":22202,"o":18.34,"t":"2026-08-27T04:00:00Z","v":3073435,"vw":18.435758},{"c":18.41,"h":18.64,"l":18.395,"n":20367,"o":18.57,"t":"2026-08-28T04:00:00Z","v":3226558,"vw":18.457842},{"c":18.23,"h":18.4,"l":18.18,"n":22331,"o":18.4,"t":"2026-08-31T04:00:00Z","v":3249821,"vw":18.239079},{"c":17.87,"h":18.205,"l":17.795,"n":21862,"o":18.05,"t":"2026-09-01T04:00:00Z","v":2817207,"vw":17.899758},{"c":18.28,"h":18.409,"l":17.964,"n":26445,"o":18,"t":"2026-09-02T04:00:00Z","v":4068913,"vw":18.268153},{"c":18.47,"h":18.555,"l":18.37,"n":23974,"o":18.38,"t":"2026-09-03T04:00:00Z","v":4478828,"vw":18.466804},{"c":18.67,"h":18.72,"l":18.38,"n":24892,"o":18.4,"t":"2026-09-04T04:00:00Z","v":3236103,"vw":18.673826},{"c":18.32,"h":18.63,"l":18.32,"n":28581,"o":18.59,"t":"2026-09-08T04:00:00Z","v":3395162,"vw":18.417469},{"c":18.19,"h":18.39,"l":18.115,"n":22801,"o":18.2,"t":"2026-09-09T04:00:00Z","v":2879722,"vw":18.201254},{"c":18.26,"h":18.275,"l":17.995,"n":22070,"o":18.2,"t":"2026-09-10T04:00:00Z","v":3347290,"vw":18.176684},{"c":18.31,"h":18.495,"l":18.09,"n":20446,"o":18.47,"t":"2026-09-11T04:00:00Z","v":2601906,"vw":18.268124},{"c":18.31,"h":18.455,"l":18.2,"n":26516,"o":18.24,"t":"2026-09-14T04:00:00Z","v":4204896,"vw":18.312303},{"c":18.26,"h":18.42,"l":18.185,"n":26973,"o":18.32,"t":"2026-09-15T04:00:00Z","v":3823811,"vw":18.273553},{"c":17.89,"h":18.2599,"l":17.545,"n":32293,"o":18.2,"t":"2026-09-16T04:00:00Z","v":5139128,"vw":17.973951},{"c":18.04,"h":18.18,"l":17.825,"n":27356,"o":18.12,"t":"2026-09-17T04:00:00Z","v":4492689,"vw":18.027694},{"c":17.93,"h":18.0075,"l":17.825,"n":27856,"o":17.97,"t":"2026-09-18T04:00:00Z","v":7335768,"vw":17.925036},{"c":17.91,"h":18.065,"l":17.89,"n":22742,"o":18.05,"t":"2026-09-21T04:00:00Z","v":3257829,"vw":17.944031},{"c":17.62,"h":18.01,"l":17.62,"n":27925,"o":17.98,"t":"2026-09-22T04:00:00Z","v":5497749,"vw":17.704198},{"c":17.3,"h":17.715,"l":17.29,"n":32485,"o":17.58,"t":"2026-09-23T04:00:00Z","v":5354312,"vw":17.463242},{"c":17.44,"h":17.51,"l":17.28,"n":26630,"o":17.39,"t":"2026-09-24T04:00:00Z","v":4858631,"vw":17.425901},{"c":17.64,"h":17.69,"l":17.49,"n":26957,"o":17.49,"t":"2026-09-25T04:00:00Z","v":4550137,"vw":17.625248},{"c":17.43,"h":17.62,"l":17.38,"n":29654,"o":17.62,"t":"2026-09-28T04:00:00Z","v":5589107,"vw":17.441452},{"c":17.32,"h":17.535,"l":17.22,"n":28350,"o":17.43,"t":"2026-09-29T04:00:00Z","v":4990257,"vw":17.303316},{"c":17.21,"h":17.425,"l":17.135,"n":29021,"o":17.31,"t":"2026-09-30T04:00:00Z","v":6149350,"vw":17.229316},{"c":17.24,"h":17.275,"l":16.785,"n":34756,"o":17.07,"t":"2026-10-01T04:00:00Z","v":6568378,"vw":17.133908},{"c":17.45,"h":17.59,"l":17.34,"n":27962,"o":17.4,"t":"2026-10-02T04:00:00Z","v":3912637,"vw":17.463064},{"c":17.4,"h":17.546,"l":17.27,"n":24351,"o":17.51,"t":"2026-10-05T04:00:00Z","v":4471871,"vw":17.447722},{"c":17.28,"h":17.56,"l":17.24,"n":25528,"o":17.48,"t":"2026-10-06T04:00:00Z","v":4020259,"vw":17.354125},{"c":17.07,"h":17.14,"l":16.925,"n":26270,"o":17.14,"t":"2026-10-07T04:00:00Z","v":5317704,"vw":17.043242},{"c":17.28,"h":17.29,"l":16.9,"n":31379,"o":16.98,"t":"2026-10-08T04:00:00Z","v":5664432,"vw":17.170193},{"c":17.06,"h":17.26,"l":17.04,"n":32183,"o":17.2,"t":"2026-10-09T04:00:00Z","v":7740003,"vw":17.111481},{"c":17.18,"h":17.31,"l":17.07,"n":22349,"o":17.09,"t":"2026-10-12T04:00:00Z","v":4466839,"vw":17.225838},{"c":17.05,"h":17.315,"l":16.985,"n":24927,"o":17.25,"t":"2026-10-13T04:00:00Z","v":5600632,"vw":17.079175},{"c":16.93,"h":16.995,"l":16.75,"n":31208,"o":16.85,"t":"2026-10-14T04:00:00Z","v":7117203,"vw":16.897741},{"c":17.16,"h":17.245,"l":16.8942,"n":29350,"o":17.01,"t":"2026-10-15T04:00:00Z","v":5325676,"vw":17.12423},{"c":17.23,"h":17.505,"l":17.1503,"n":35550,"o":17.25,"t":"2026-10-16T04:00:00Z","v":7676275,"vw":17.258473},{"c":16.96,"h":17.28,"l":16.925,"n":45234,"o":17.22,"t":"2026-10-19T04:00:00Z","v":8870478,"vw":17.050571},{"c":17.66,"h":17.68,"l":16.86,"n":46886,"o":16.86,"t":"2026-10-20T04:00:00Z","v":7684017,"vw":17.519249},{"c":17.8,"h":17.845,"l":17.67,"n":38346,"o":17.72,"t":"2026-10-21T04:00:00Z","v":5628589,"vw":17.778758},{"c":18.18,"h":18.23,"l":17.73,"n":35303,"o":17.73,"t":"2026-10-22T04:00:00Z","v":6667930,"vw":18.13553}],"volatilityBars":[{"c":17.94,"h":17.94,"l":17.85,"n":66,"o":17.94,"t":"2026-09-21T10:30:00Z","v":1220,"vw":17.926938},{"c":17.8601,"h":17.95,"l":17.86,"n":9,"o":17.95,"t":"2026-09-21T13:15:00Z","v":6909,"vw":17.867076},{"c":18.02,"h":18.065,"l":17.95,"n":713,"o":18.05,"t":"2026-09-21T13:30:00Z","v":97318,"vw":18.034124},{"c":17.995,"h":18.02,"l":17.98,"n":883,"o":18.015,"t":"2026-09-21T13:45:00Z","v":79404,"vw":17.994315},{"c":18.06,"h":18.06,"l":17.97,"n":967,"o":17.99,"t":"2026-09-21T14:00:00Z","v":66637,"vw":18.017332},{"c":18.015,"h":18.055,"l":17.99,"n":817,"o":18.055,"t":"2026-09-21T14:15:00Z","v":44331,"vw":18.019836},{"c":17.94,"h":18.02,"l":17.94,"n":584,"o":18.02,"t":"2026-09-21T14:30:00Z","v":38895,"vw":17.982182},{"c":17.95,"h":17.955,"l":17.935,"n":490,"o":17.94,"t":"2026-09-21T14:45:00Z","v":26314,"vw":17.945432},{"c":17.95,"h":17.95,"l":17.93,"n":527,"o":17.942,"t":"2026-09-21T15:00:00Z","v":41813,"vw":17.939159},{"c":17.955,"h":17.97,"l":17.935,"n":617,"o":17.955,"t":"2026-09-21T15:15:00Z","v":80802,"vw":17.9551},{"c":17.925,"h":17.955,"l":17.92,"n":564,"o":17.9538,"t":"2026-09-21T15:30:00Z","v":84649,"vw":17.935751},{"c":17.91,"h":17.945,"l":17.91,"n":630,"o":17.92,"t":"2026-09-21T15:45:00Z","v":103112,"vw":17.928323},{"c":17.93,"h":17.935,"l":17.91,"n":819,"o":17.915,"t":"2026-09-21T16:00:00Z","v":88452,"vw":17.924701},{"c":17.915,"h":17.935,"l":17.915,"n":559,"o":17.93,"t":"2026-09-21T16:15:00Z","v":51658,"vw":17.925815},{"c":17.945,"h":17.9499,"l":17.915,"n":740,"o":17.915,"t":"2026-09-21T16:30:00Z","v":101367,"vw":17.931724},{"c":17.945,"h":17.965,"l":17.94,"n":715,"o":17.945,"t":"2026-09-21T16:45:00Z","v":51810,"vw":17.950881},{"c":17.965,"h":17.975,"l":17.94,"n":645,"o":17.945,"t":"2026-09-21T17:00:00Z","v":41850,"vw":17.958118},{"c":17.955,"h":17.9699,"l":17.95,"n":719,"o":17.96,"t":"2026-09-21T17:15:00Z","v":84356,"vw":17.95672},{"c":17.925,"h":17.955,"l":17.9228,"n":758,"o":17.955,"t":"2026-09-21T17:30:00Z","v":95204,"vw":17.943309},{"c":17.935,"h":17.94,"l":17.91,"n":709,"o":17.925,"t":"2026-09-21T17:45:00Z","v":61977,"vw":17.925976},{"c":17.945,"h":17.95,"l":17.935,"n":816,"o":17.935,"t":"2026-09-21T18:00:00Z","v":83723,"vw":17.941617},{"c":17.965,"h":17.97,"l":17.94,"n":683,"o":17.945,"t":"2026-09-21T18:15:00Z","v":76054,"vw":17.95433},{"c":17.97,"h":17.98,"l":17.96,"n":674,"o":17.965,"t":"2026-09-21T18:30:00Z","v":58470,"vw":17.970017},{"c":17.985,"h":17.99,"l":17.97,"n":636,"o":17.975,"t":"2026-09-21T18:45:00Z","v":51009,"vw":17.977798},{"c":17.98,"h":18,"l":17.98,"n":844,"o":17.985,"t":"2026-09-21T19:00:00Z","v":87020,"vw":17.988589},{"c":17.96,"h":18,"l":17.96,"n":878,"o":17.985,"t":"2026-09-21T19:15:00Z","v":101384,"vw":17.982616},{"c":17.955,"h":17.965,"l":17.915,"n":1602,"o":17.965,"t":"2026-09-21T19:30:00Z","v":224221,"vw":17.938688},{"c":17.895,"h":17.975,"l":17.89,"n":3683,"o":17.96,"t":"2026-09-21T19:45:00Z","v":529905,"vw":17.93002},{"c":17.91,"h":17.91,"l":17.895,"n":45,"o":17.895,"t":"2026-09-21T20:00:00Z","v":552472,"vw":17.909909},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-09-22T08:45:00Z","v":324,"vw":17.86},{"c":17.91,"h":17.91,"l":17.91,"n":22,"o":17.91,"t":"2026-09-22T12:00:00Z","v":2780,"vw":17.91},{"c":17.95,"h":18.01,"l":17.89,"n":988,"o":17.98,"t":"2026-09-22T13:30:00Z","v":127895,"vw":17.951633},{"c":17.945,"h":17.95,"l":17.855,"n":539,"o":17.95,"t":"2026-09-22T13:45:00Z","v":44137,"vw":17.897115},{"c":17.955,"h":17.985,"l":17.945,"n":684,"o":17.95,"t":"2026-09-22T14:00:00Z","v":63044,"vw":17.967636},{"c":17.85,"h":17.95,"l":17.85,"n":611,"o":17.95,"t":"2026-09-22T14:15:00Z","v":52954,"vw":17.896062},{"c":17.7809,"h":17.855,"l":17.7809,"n":863,"o":17.855,"t":"2026-09-22T14:30:00Z","v":63558,"vw":17.818251},{"c":17.74,"h":17.785,"l":17.7,"n":1137,"o":17.78,"t":"2026-09-22T14:45:00Z","v":102959,"vw":17.748605},{"c":17.7,"h":17.765,"l":17.7,"n":907,"o":17.74,"t":"2026-09-22T15:00:00Z","v":101766,"vw":17.750492},{"c":17.655,"h":17.7,"l":17.65,"n":1104,"o":17.7,"t":"2026-09-22T15:15:00Z","v":141459,"vw":17.685533},{"c":17.665,"h":17.685,"l":17.63,"n":867,"o":17.66,"t":"2026-09-22T15:30:00Z","v":100010,"vw":17.664058},{"c":17.7038,"h":17.725,"l":17.66,"n":1080,"o":17.66,"t":"2026-09-22T15:45:00Z","v":208711,"vw":17.69075},{"c":17.755,"h":17.765,"l":17.7,"n":865,"o":17.705,"t":"2026-09-22T16:00:00Z","v":139730,"vw":17.74282},{"c":17.735,"h":17.775,"l":17.73,"n":678,"o":17.755,"t":"2026-09-22T16:15:00Z","v":92631,"vw":17.757203},{"c":17.735,"h":17.765,"l":17.73,"n":873,"o":17.735,"t":"2026-09-22T16:30:00Z","v":169856,"vw":17.750477},{"c":17.74,"h":17.746,"l":17.715,"n":709,"o":17.73,"t":"2026-09-22T16:45:00Z","v":122387,"vw":17.732258},{"c":17.695,"h":17.735,"l":17.69,"n":703,"o":17.73,"t":"2026-09-22T17:00:00Z","v":64337,"vw":17.715803},{"c":17.7,"h":17.705,"l":17.675,"n":797,"o":17.69,"t":"2026-09-22T17:15:00Z","v":57591,"vw":17.686814},{"c":17.72,"h":17.725,"l":17.7,"n":820,"o":17.705,"t":"2026-09-22T17:30:00Z","v":94061,"vw":17.712631},{"c":17.79,"h":17.805,"l":17.725,"n":1516,"o":17.725,"t":"2026-09-22T17:45:00Z","v":268255,"vw":17.760312},{"c":17.735,"h":17.786,"l":17.73,"n":788,"o":17.785,"t":"2026-09-22T18:00:00Z","v":82218,"vw":17.758365},{"c":17.735,"h":17.745,"l":17.73,"n":656,"o":17.735,"t":"2026-09-22T18:15:00Z","v":72542,"vw":17.737999},{"c":17.725,"h":17.74,"l":17.71,"n":944,"o":17.73,"t":"2026-09-22T18:30:00Z","v":183984,"vw":17.723598},{"c":17.705,"h":17.726,"l":17.7,"n":837,"o":17.725,"t":"2026-09-22T18:45:00Z","v":106158,"vw":17.714617},{"c":17.705,"h":17.72,"l":17.69,"n":936,"o":17.705,"t":"2026-09-22T19:00:00Z","v":168772,"vw":17.702872},{"c":17.71,"h":17.715,"l":17.68,"n":1111,"o":17.7,"t":"2026-09-22T19:15:00Z","v":168560,"vw":17.697645},{"c":17.745,"h":17.76,"l":17.7,"n":1885,"o":17.715,"t":"2026-09-22T19:30:00Z","v":393856,"vw":17.737228},{"c":17.62,"h":17.77,"l":17.62,"n":4754,"o":17.75,"t":"2026-09-22T19:45:00Z","v":822956,"vw":17.695483},{"c":17.62,"h":17.62,"l":17.62,"n":40,"o":17.62,"t":"2026-09-22T20:00:00Z","v":1385837,"vw":17.62},{"c":17.79,"h":17.79,"l":17.73,"n":5,"o":17.73,"t":"2026-09-22T20:15:00Z","v":500,"vw":17.778},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-09-23T08:15:00Z","v":101,"vw":17.66},{"c":17.62,"h":17.62,"l":17.62,"n":44,"o":17.62,"t":"2026-09-23T13:15:00Z","v":16540,"vw":17.62},{"c":17.64,"h":17.71,"l":17.56,"n":951,"o":17.58,"t":"2026-09-23T13:30:00Z","v":124204,"vw":17.630724},{"c":17.655,"h":17.66,"l":17.6,"n":502,"o":17.63,"t":"2026-09-23T13:45:00Z","v":34466,"vw":17.630856},{"c":17.665,"h":17.67,"l":17.56,"n":1043,"o":17.66,"t":"2026-09-23T14:00:00Z","v":127122,"vw":17.621434},{"c":17.695,"h":17.708,"l":17.665,"n":1091,"o":17.665,"t":"2026-09-23T14:15:00Z","v":98827,"vw":17.685201},{"c":17.655,"h":17.715,"l":17.655,"n":1178,"o":17.7,"t":"2026-09-23T14:30:00Z","v":102650,"vw":17.692699},{"c":17.635,"h":17.685,"l":17.63,"n":784,"o":17.65,"t":"2026-09-23T14:45:00Z","v":56668,"vw":17.660703},{"c":17.655,"h":17.685,"l":17.62,"n":743,"o":17.635,"t":"2026-09-23T15:00:00Z","v":70964,"vw":17.648338},{"c":17.55,"h":17.67,"l":17.55,"n":1533,"o":17.65,"t":"2026-09-23T15:15:00Z","v":223466,"vw":17.617359},{"c":17.575,"h":17.58,"l":17.545,"n":1346,"o":17.55,"t":"2026-09-23T15:30:00Z","v":199290,"vw":17.561409},{"c":17.535,"h":17.575,"l":17.525,"n":1142,"o":17.575,"t":"2026-09-23T15:45:00Z","v":138036,"vw":17.546824},{"c":17.55,"h":17.5557,"l":17.53,"n":816,"o":17.535,"t":"2026-09-23T16:00:00Z","v":85518,"vw":17.54394},{"c":17.58,"h":17.585,"l":17.55,"n":666,"o":17.5501,"t":"2026-09-23T16:15:00Z","v":65149,"vw":17.563674},{"c":17.585,"h":17.59,"l":17.56,"n":752,"o":17.585,"t":"2026-09-23T16:30:00Z","v":94419,"vw":17.578936},{"c":17.575,"h":17.595,"l":17.56,"n":676,"o":17.585,"t":"2026-09-23T16:45:00Z","v":49862,"vw":17.578203},{"c":17.555,"h":17.585,"l":17.53,"n":1018,"o":17.575,"t":"2026-09-23T17:00:00Z","v":128197,"vw":17.552713},{"c":17.585,"h":17.59,"l":17.555,"n":907,"o":17.555,"t":"2026-09-23T17:15:00Z","v":104119,"vw":17.576032},{"c":17.525,"h":17.585,"l":17.515,"n":1610,"o":17.58,"t":"2026-09-23T17:30:00Z","v":282535,"vw":17.541137},{"c":17.52,"h":17.53,"l":17.51,"n":887,"o":17.52,"t":"2026-09-23T17:45:00Z","v":111918,"vw":17.521627},{"c":17.52,"h":17.526,"l":17.5,"n":1523,"o":17.525,"t":"2026-09-23T18:00:00Z","v":342933,"vw":17.512808},{"c":17.515,"h":17.53,"l":17.505,"n":1007,"o":17.525,"t":"2026-09-23T18:15:00Z","v":119091,"vw":17.517064},{"c":17.475,"h":17.515,"l":17.47,"n":948,"o":17.515,"t":"2026-09-23T18:30:00Z","v":95303,"vw":17.491393},{"c":17.495,"h":17.5,"l":17.47,"n":899,"o":17.475,"t":"2026-09-23T18:45:00Z","v":84189,"vw":17.478335},{"c":17.435,"h":17.5,"l":17.43,"n":1217,"o":17.49,"t":"2026-09-23T19:00:00Z","v":201371,"vw":17.469161},{"c":17.415,"h":17.44,"l":17.4,"n":1546,"o":17.43,"t":"2026-09-23T19:15:00Z","v":216136,"vw":17.425924},{"c":17.405,"h":17.425,"l":17.4,"n":2091,"o":17.415,"t":"2026-09-23T19:30:00Z","v":348270,"vw":17.409261},{"c":17.32,"h":17.405,"l":17.29,"n":5319,"o":17.4,"t":"2026-09-23T19:45:00Z","v":1091257,"vw":17.344775},{"c":17.3,"h":17.31,"l":17.3,"n":49,"o":17.31,"t":"2026-09-23T20:00:00Z","v":719158,"vw":17.300067},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-09-24T08:00:00Z","v":102,"vw":17.36},{"c":17.3,"h":17.3,"l":17.21,"n":19,"o":17.21,"t":"2026-09-24T10:15:00Z","v":1160,"vw":17.271938},{"c":17.31,"h":17.43,"l":17.3,"n":768,"o":17.39,"t":"2026-09-24T13:30:00Z","v":95237,"vw":17.351159},{"c":17.38,"h":17.385,"l":17.28,"n":750,"o":17.31,"t":"2026-09-24T13:45:00Z","v":53863,"vw":17.341517},{"c":17.395,"h":17.43,"l":17.365,"n":897,"o":17.37,"t":"2026-09-24T14:00:00Z","v":72282,"vw":17.404447},{"c":17.4,"h":17.42,"l":17.37,"n":953,"o":17.39,"t":"2026-09-24T14:15:00Z","v":89722,"vw":17.387058},{"c":17.36,"h":17.43,"l":17.3598,"n":689,"o":17.395,"t":"2026-09-24T14:30:00Z","v":77396,"vw":17.403307},{"c":17.34,"h":17.365,"l":17.335,"n":606,"o":17.36,"t":"2026-09-24T14:45:00Z","v":39620,"vw":17.351157},{"c":17.305,"h":17.3403,"l":17.295,"n":733,"o":17.3403,"t":"2026-09-24T15:00:00Z","v":62392,"vw":17.315909},{"c":17.34,"h":17.35,"l":17.305,"n":915,"o":17.305,"t":"2026-09-24T15:15:00Z","v":160573,"vw":17.334602},{"c":17.33,"h":17.35,"l":17.31,"n":894,"o":17.34,"t":"2026-09-24T15:30:00Z","v":238006,"vw":17.327816},{"c":17.325,"h":17.3363,"l":17.31,"n":966,"o":17.335,"t":"2026-09-24T15:45:00Z","v":118415,"vw":17.322183},{"c":17.375,"h":17.375,"l":17.325,"n":726,"o":17.325,"t":"2026-09-24T16:00:00Z","v":126868,"vw":17.355804},{"c":17.43,"h":17.49,"l":17.375,"n":1453,"o":17.375,"t":"2026-09-24T16:15:00Z","v":190692,"vw":17.428808},{"c":17.439,"h":17.485,"l":17.41,"n":815,"o":17.42,"t":"2026-09-24T16:30:00Z","v":162679,"vw":17.451484},{"c":17.435,"h":17.49,"l":17.42,"n":1024,"o":17.435,"t":"2026-09-24T16:45:00Z","v":228437,"vw":17.453877},{"c":17.445,"h":17.445,"l":17.405,"n":857,"o":17.435,"t":"2026-09-24T17:00:00Z","v":194617,"vw":17.424786},{"c":17.435,"h":17.4599,"l":17.42,"n":748,"o":17.44,"t":"2026-09-24T17:15:00Z","v":133715,"vw":17.442065},{"c":17.425,"h":17.44,"l":17.4146,"n":535,"o":17.435,"t":"2026-09-24T17:30:00Z","v":92255,"vw":17.424178},{"c":17.465,"h":17.465,"l":17.425,"n":719,"o":17.425,"t":"2026-09-24T17:45:00Z","v":117710,"vw":17.447753},{"c":17.465,"h":17.485,"l":17.43,"n":826,"o":17.465,"t":"2026-09-24T18:00:00Z","v":155096,"vw":17.45658},{"c":17.475,"h":17.49,"l":17.445,"n":905,"o":17.465,"t":"2026-09-24T18:15:00Z","v":155694,"vw":17.465001},{"c":17.4544,"h":17.49,"l":17.45,"n":1185,"o":17.475,"t":"2026-09-24T18:30:00Z","v":219203,"vw":17.466645},{"c":17.45,"h":17.46,"l":17.43,"n":700,"o":17.455,"t":"2026-09-24T18:45:00Z","v":85793,"vw":17.447813},{"c":17.45,"h":17.48,"l":17.45,"n":838,"o":17.455,"t":"2026-09-24T19:00:00Z","v":117504,"vw":17.464802},{"c":17.445,"h":17.4599,"l":17.43,"n":1150,"o":17.45,"t":"2026-09-24T19:15:00Z","v":180618,"vw":17.442417},{"c":17.5086,"h":17.51,"l":17.44,"n":1506,"o":17.445,"t":"2026-09-24T19:30:00Z","v":206618,"vw":17.478411},{"c":17.455,"h":17.505,"l":17.42,"n":4323,"o":17.5,"t":"2026-09-24T19:45:00Z","v":618300,"vw":17.462075},{"c":17.44,"h":17.44,"l":17.44,"n":37,"o":17.44,"t":"2026-09-24T20:00:00Z","v":823783,"vw":17.44},{"c":17.1,"h":17.55,"l":17.1,"n":13,"o":17.44,"t":"2026-09-25T08:30:00Z","v":1502,"vw":17.364889},{"c":17.37,"h":17.4,"l":17.37,"n":10,"o":17.4,"t":"2026-09-25T08:45:00Z","v":1070,"vw":17.385411},{"c":17.54,"h":17.54,"l":17.53,"n":3,"o":17.53,"t":"2026-09-25T10:15:00Z","v":300,"vw":17.533717},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-25T11:00:00Z","v":3000,"vw":17.5},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-09-25T11:15:00Z","v":114,"vw":17.52},{"c":17.45,"h":17.45,"l":17.45,"n":23,"o":17.45,"t":"2026-09-25T12:45:00Z","v":4612,"vw":17.45},{"c":17.605,"h":17.63,"l":17.49,"n":687,"o":17.49,"t":"2026-09-25T13:30:00Z","v":97663,"vw":17.545591},{"c":17.555,"h":17.59,"l":17.53,"n":743,"o":17.59,"t":"2026-09-25T13:45:00Z","v":58850,"vw":17.564118},{"c":17.6,"h":17.6,"l":17.515,"n":679,"o":17.555,"t":"2026-09-25T14:00:00Z","v":53865,"vw":17.547393},{"c":17.585,"h":17.625,"l":17.55,"n":935,"o":17.6,"t":"2026-09-25T14:15:00Z","v":90032,"vw":17.58391},{"c":17.605,"h":17.62,"l":17.575,"n":742,"o":17.59,"t":"2026-09-25T14:30:00Z","v":63343,"vw":17.60005},{"c":17.545,"h":17.61,"l":17.53,"n":755,"o":17.605,"t":"2026-09-25T14:45:00Z","v":88868,"vw":17.580232},{"c":17.555,"h":17.59,"l":17.525,"n":1020,"o":17.545,"t":"2026-09-25T15:00:00Z","v":163746,"vw":17.549287},{"c":17.555,"h":17.57,"l":17.54,"n":673,"o":17.55,"t":"2026-09-25T15:15:00Z","v":107874,"vw":17.553667},{"c":17.525,"h":17.58,"l":17.51,"n":1184,"o":17.56,"t":"2026-09-25T15:30:00Z","v":196687,"vw":17.554603},{"c":17.58,"h":17.58,"l":17.505,"n":897,"o":17.525,"t":"2026-09-25T15:45:00Z","v":141384,"vw":17.540019},{"c":17.675,"h":17.68,"l":17.585,"n":1282,"o":17.585,"t":"2026-09-25T16:00:00Z","v":231695,"vw":17.636827},{"c":17.625,"h":17.675,"l":17.61,"n":1002,"o":17.675,"t":"2026-09-25T16:15:00Z","v":154874,"vw":17.639823},{"c":17.64,"h":17.655,"l":17.6102,"n":941,"o":17.625,"t":"2026-09-25T16:30:00Z","v":154449,"vw":17.636267},{"c":17.63,"h":17.6462,"l":17.625,"n":715,"o":17.64,"t":"2026-09-25T16:45:00Z","v":84300,"vw":17.633889},{"c":17.645,"h":17.655,"l":17.625,"n":794,"o":17.635,"t":"2026-09-25T17:00:00Z","v":83601,"vw":17.638024},{"c":17.635,"h":17.645,"l":17.62,"n":704,"o":17.645,"t":"2026-09-25T17:15:00Z","v":97568,"vw":17.638337},{"c":17.625,"h":17.635,"l":17.605,"n":862,"o":17.635,"t":"2026-09-25T17:30:00Z","v":156344,"vw":17.619384},{"c":17.655,"h":17.655,"l":17.62,"n":738,"o":17.625,"t":"2026-09-25T17:45:00Z","v":99855,"vw":17.632557},{"c":17.645,"h":17.655,"l":17.63,"n":665,"o":17.655,"t":"2026-09-25T18:00:00Z","v":112711,"vw":17.642665},{"c":17.66,"h":17.67,"l":17.645,"n":948,"o":17.645,"t":"2026-09-25T18:15:00Z","v":131794,"vw":17.657045},{"c":17.65,"h":17.665,"l":17.64,"n":726,"o":17.665,"t":"2026-09-25T18:30:00Z","v":64147,"vw":17.652453},{"c":17.66,"h":17.665,"l":17.64,"n":858,"o":17.655,"t":"2026-09-25T18:45:00Z","v":94194,"vw":17.657802},{"c":17.67,"h":17.68,"l":17.64,"n":956,"o":17.665,"t":"2026-09-25T19:00:00Z","v":137573,"vw":17.659688},{"c":17.655,"h":17.69,"l":17.65,"n":1279,"o":17.6731,"t":"2026-09-25T19:15:00Z","v":176714,"vw":17.67078},{"c":17.66,"h":17.67,"l":17.62,"n":1574,"o":17.66,"t":"2026-09-25T19:30:00Z","v":274525,"vw":17.649228},{"c":17.65,"h":17.69,"l":17.63,"n":4298,"o":17.665,"t":"2026-09-25T19:45:00Z","v":712410,"vw":17.657049},{"c":17.64,"h":17.64,"l":17.64,"n":45,"o":17.64,"t":"2026-09-25T20:00:00Z","v":645479,"vw":17.64},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-28T08:00:00Z","v":376,"vw":17.54},{"c":17.53,"h":17.62,"l":17.48,"n":853,"o":17.62,"t":"2026-09-28T13:30:00Z","v":91017,"vw":17.537466},{"c":17.465,"h":17.555,"l":17.45,"n":914,"o":17.54,"t":"2026-09-28T13:45:00Z","v":85054,"vw":17.498836},{"c":17.51,"h":17.54,"l":17.45,"n":684,"o":17.465,"t":"2026-09-28T14:00:00Z","v":70963,"vw":17.495289},{"c":17.535,"h":17.535,"l":17.46,"n":826,"o":17.52,"t":"2026-09-28T14:15:00Z","v":89114,"vw":17.489543},{"c":17.505,"h":17.53,"l":17.46,"n":889,"o":17.53,"t":"2026-09-28T14:30:00Z","v":95967,"vw":17.489011},{"c":17.42,"h":17.5051,"l":17.4,"n":1170,"o":17.505,"t":"2026-09-28T14:45:00Z","v":210862,"vw":17.448392},{"c":17.39,"h":17.43,"l":17.385,"n":1019,"o":17.42,"t":"2026-09-28T15:00:00Z","v":206592,"vw":17.402086},{"c":17.419,"h":17.42,"l":17.385,"n":1000,"o":17.395,"t":"2026-09-28T15:15:00Z","v":210947,"vw":17.403297},{"c":17.415,"h":17.4262,"l":17.395,"n":875,"o":17.415,"t":"2026-09-28T15:30:00Z","v":182245,"vw":17.409772},{"c":17.395,"h":17.42,"l":17.39,"n":908,"o":17.415,"t":"2026-09-28T15:45:00Z","v":183464,"vw":17.404642},{"c":17.405,"h":17.42,"l":17.4,"n":780,"o":17.4,"t":"2026-09-28T16:00:00Z","v":105726,"vw":17.411418},{"c":17.485,"h":17.5199,"l":17.4099,"n":1406,"o":17.4099,"t":"2026-09-28T16:15:00Z","v":205081,"vw":17.450901},{"c":17.445,"h":17.4884,"l":17.43,"n":1032,"o":17.485,"t":"2026-09-28T16:30:00Z","v":185516,"vw":17.455108},{"c":17.45,"h":17.4568,"l":17.4201,"n":835,"o":17.445,"t":"2026-09-28T16:45:00Z","v":130632,"vw":17.439105},{"c":17.4815,"h":17.545,"l":17.43,"n":1527,"o":17.445,"t":"2026-09-28T17:00:00Z","v":252480,"vw":17.476094},{"c":17.465,"h":17.4976,"l":17.45,"n":870,"o":17.485,"t":"2026-09-28T17:15:00Z","v":117907,"vw":17.477106},{"c":17.495,"h":17.5,"l":17.44,"n":1096,"o":17.4625,"t":"2026-09-28T17:30:00Z","v":182354,"vw":17.467661},{"c":17.47,"h":17.5,"l":17.47,"n":1007,"o":17.4983,"t":"2026-09-28T17:45:00Z","v":184616,"vw":17.482612},{"c":17.475,"h":17.48,"l":17.46,"n":949,"o":17.475,"t":"2026-09-28T18:00:00Z","v":175774,"vw":17.47094},{"c":17.45,"h":17.475,"l":17.45,"n":786,"o":17.475,"t":"2026-09-28T18:15:00Z","v":106723,"vw":17.460583},{"c":17.455,"h":17.46,"l":17.44,"n":740,"o":17.455,"t":"2026-09-28T18:30:00Z","v":99986,"vw":17.448812},{"c":17.43,"h":17.46,"l":17.43,"n":1025,"o":17.455,"t":"2026-09-28T18:45:00Z","v":131544,"vw":17.442413},{"c":17.4,"h":17.44,"l":17.395,"n":1094,"o":17.44,"t":"2026-09-28T19:00:00Z","v":157202,"vw":17.414643},{"c":17.42,"h":17.42,"l":17.38,"n":1282,"o":17.4,"t":"2026-09-28T19:15:00Z","v":178730,"vw":17.394266},{"c":17.435,"h":17.45,"l":17.41,"n":1867,"o":17.415,"t":"2026-09-28T19:30:00Z","v":244638,"vw":17.430133},{"c":17.42,"h":17.45,"l":17.395,"n":3865,"o":17.435,"t":"2026-09-28T19:45:00Z","v":495920,"vw":17.420826},{"c":17.43,"h":17.43,"l":17.43,"n":45,"o":17.43,"t":"2026-09-28T20:00:00Z","v":550607,"vw":17.43},{"c":17.43,"h":17.43,"l":17.43,"n":59,"o":17.43,"t":"2026-09-28T21:15:00Z","v":8484,"vw":17.43},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-09-29T08:00:00Z","v":100,"vw":17.37},{"c":17.44,"h":17.44,"l":17.44,"n":4,"o":17.44,"t":"2026-09-29T13:15:00Z","v":1148,"vw":17.44},{"c":17.49,"h":17.535,"l":17.4,"n":754,"o":17.43,"t":"2026-09-29T13:30:00Z","v":81346,"vw":17.458452},{"c":17.37,"h":17.49,"l":17.37,"n":627,"o":17.49,"t":"2026-09-29T13:45:00Z","v":41163,"vw":17.422395},{"c":17.39,"h":17.42,"l":17.34,"n":893,"o":17.38,"t":"2026-09-29T14:00:00Z","v":92007,"vw":17.379417},{"c":17.375,"h":17.415,"l":17.365,"n":709,"o":17.39,"t":"2026-09-29T14:15:00Z","v":60868,"vw":17.388548},{"c":17.345,"h":17.385,"l":17.3273,"n":852,"o":17.38,"t":"2026-09-29T14:30:00Z","v":82713,"vw":17.355729},{"c":17.375,"h":17.405,"l":17.345,"n":1218,"o":17.345,"t":"2026-09-29T14:45:00Z","v":360318,"vw":17.37477},{"c":17.285,"h":17.38,"l":17.28,"n":1083,"o":17.3799,"t":"2026-09-29T15:00:00Z","v":192973,"vw":17.321649},{"c":17.305,"h":17.325,"l":17.2701,"n":1014,"o":17.29,"t":"2026-09-29T15:15:00Z","v":278265,"vw":17.290485},{"c":17.265,"h":17.31,"l":17.245,"n":1071,"o":17.305,"t":"2026-09-29T15:30:00Z","v":184459,"vw":17.28316},{"c":17.24,"h":17.29,"l":17.24,"n":1399,"o":17.265,"t":"2026-09-29T15:45:00Z","v":224348,"vw":17.266523},{"c":17.265,"h":17.285,"l":17.22,"n":1186,"o":17.245,"t":"2026-09-29T16:00:00Z","v":251567,"vw":17.253837},{"c":17.235,"h":17.27,"l":17.235,"n":706,"o":17.265,"t":"2026-09-29T16:15:00Z","v":128214,"vw":17.254502},{"c":17.275,"h":17.275,"l":17.23,"n":724,"o":17.235,"t":"2026-09-29T16:30:00Z","v":115285,"vw":17.250418},{"c":17.285,"h":17.3,"l":17.2623,"n":851,"o":17.28,"t":"2026-09-29T16:45:00Z","v":151334,"vw":17.285131},{"c":17.255,"h":17.29,"l":17.24,"n":811,"o":17.28,"t":"2026-09-29T17:00:00Z","v":171035,"vw":17.260259},{"c":17.265,"h":17.275,"l":17.255,"n":736,"o":17.26,"t":"2026-09-29T17:15:00Z","v":110279,"vw":17.266878},{"c":17.29,"h":17.29,"l":17.265,"n":783,"o":17.27,"t":"2026-09-29T17:30:00Z","v":108842,"vw":17.28009},{"c":17.275,"h":17.32,"l":17.275,"n":830,"o":17.285,"t":"2026-09-29T17:45:00Z","v":124716,"vw":17.295919},{"c":17.285,"h":17.3,"l":17.24,"n":1103,"o":17.28,"t":"2026-09-29T18:00:00Z","v":155187,"vw":17.273929},{"c":17.285,"h":17.3,"l":17.27,"n":816,"o":17.29,"t":"2026-09-29T18:15:00Z","v":98344,"vw":17.286942},{"c":17.31,"h":17.31,"l":17.285,"n":811,"o":17.285,"t":"2026-09-29T18:30:00Z","v":78399,"vw":17.298061},{"c":17.275,"h":17.305,"l":17.26,"n":1250,"o":17.305,"t":"2026-09-29T18:45:00Z","v":180053,"vw":17.284129},{"c":17.285,"h":17.29,"l":17.27,"n":984,"o":17.275,"t":"2026-09-29T19:00:00Z","v":120864,"vw":17.278647},{"c":17.275,"h":17.285,"l":17.25,"n":1191,"o":17.285,"t":"2026-09-29T19:15:00Z","v":167993,"vw":17.265322},{"c":17.315,"h":17.315,"l":17.265,"n":1591,"o":17.28,"t":"2026-09-29T19:30:00Z","v":208362,"vw":17.292532},{"c":17.315,"h":17.34,"l":17.3,"n":4127,"o":17.315,"t":"2026-09-29T19:45:00Z","v":562826,"vw":17.319605},{"c":17.32,"h":17.32,"l":17.32,"n":36,"o":17.32,"t":"2026-09-29T20:00:00Z","v":574028,"vw":17.32},{"c":17.41,"h":17.41,"l":17.4,"n":3,"o":17.4,"t":"2026-09-30T08:00:00Z","v":388,"vw":17.405403},{"c":17.34,"h":17.425,"l":17.29,"n":892,"o":17.31,"t":"2026-09-30T13:30:00Z","v":173210,"vw":17.365487},{"c":17.24,"h":17.36,"l":17.24,"n":716,"o":17.34,"t":"2026-09-30T13:45:00Z","v":57061,"vw":17.321095},{"c":17.315,"h":17.35,"l":17.215,"n":1057,"o":17.24,"t":"2026-09-30T14:00:00Z","v":108896,"vw":17.277556},{"c":17.27,"h":17.34,"l":17.265,"n":1045,"o":17.31,"t":"2026-09-30T14:15:00Z","v":107544,"vw":17.299954},{"c":17.28,"h":17.29,"l":17.235,"n":841,"o":17.27,"t":"2026-09-30T14:30:00Z","v":94092,"vw":17.266178},{"c":17.3,"h":17.31,"l":17.265,"n":976,"o":17.28,"t":"2026-09-30T14:45:00Z","v":160628,"vw":17.289533},{"c":17.285,"h":17.31,"l":17.273,"n":1040,"o":17.305,"t":"2026-09-30T15:00:00Z","v":135517,"vw":17.293186},{"c":17.275,"h":17.31,"l":17.26,"n":1007,"o":17.285,"t":"2026-09-30T15:15:00Z","v":134714,"vw":17.285402},{"c":17.235,"h":17.275,"l":17.23,"n":880,"o":17.275,"t":"2026-09-30T15:30:00Z","v":118517,"vw":17.251227},{"c":17.225,"h":17.24,"l":17.2101,"n":991,"o":17.235,"t":"2026-09-30T15:45:00Z","v":143007,"vw":17.225184},{"c":17.24,"h":17.26,"l":17.22,"n":1080,"o":17.225,"t":"2026-09-30T16:00:00Z","v":201086,"vw":17.241081},{"c":17.205,"h":17.2499,"l":17.205,"n":912,"o":17.24,"t":"2026-09-30T16:15:00Z","v":119413,"vw":17.229017},{"c":17.225,"h":17.24,"l":17.2,"n":945,"o":17.2099,"t":"2026-09-30T16:30:00Z","v":115192,"vw":17.222623},{"c":17.23,"h":17.23,"l":17.21,"n":768,"o":17.225,"t":"2026-09-30T16:45:00Z","v":66071,"vw":17.21901},{"c":17.215,"h":17.225,"l":17.21,"n":698,"o":17.225,"t":"2026-09-30T17:00:00Z","v":55752,"vw":17.218794},{"c":17.155,"h":17.215,"l":17.135,"n":967,"o":17.215,"t":"2026-09-30T17:15:00Z","v":99266,"vw":17.164259},{"c":17.185,"h":17.185,"l":17.14,"n":926,"o":17.155,"t":"2026-09-30T17:30:00Z","v":117193,"vw":17.1606},{"c":17.175,"h":17.185,"l":17.15,"n":923,"o":17.185,"t":"2026-09-30T17:45:00Z","v":108324,"vw":17.168262},{"c":17.195,"h":17.209,"l":17.17,"n":1239,"o":17.175,"t":"2026-09-30T18:00:00Z","v":187577,"vw":17.188819},{"c":17.175,"h":17.2,"l":17.15,"n":1262,"o":17.195,"t":"2026-09-30T18:15:00Z","v":174371,"vw":17.182129},{"c":17.185,"h":17.19,"l":17.165,"n":934,"o":17.18,"t":"2026-09-30T18:30:00Z","v":116479,"vw":17.174941},{"c":17.195,"h":17.195,"l":17.16,"n":1250,"o":17.185,"t":"2026-09-30T18:45:00Z","v":138786,"vw":17.169539},{"c":17.205,"h":17.21,"l":17.18,"n":950,"o":17.195,"t":"2026-09-30T19:00:00Z","v":110645,"vw":17.196376},{"c":17.215,"h":17.226,"l":17.2,"n":1311,"o":17.205,"t":"2026-09-30T19:15:00Z","v":192242,"vw":17.214213},{"c":17.2524,"h":17.255,"l":17.21,"n":1612,"o":17.21,"t":"2026-09-30T19:30:00Z","v":255308,"vw":17.237977},{"c":17.22,"h":17.26,"l":17.2,"n":3727,"o":17.255,"t":"2026-09-30T19:45:00Z","v":605813,"vw":17.224528},{"c":17.21,"h":17.21,"l":17.21,"n":45,"o":17.21,"t":"2026-09-30T20:00:00Z","v":1771771,"vw":17.21},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-01T08:00:00Z","v":281,"vw":17.19},{"c":16.53,"h":17.16,"l":16.53,"n":40,"o":17.14,"t":"2026-10-01T08:45:00Z","v":2518,"vw":17.025163},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-01T09:15:00Z","v":201,"vw":17.1},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-01T11:15:00Z","v":227,"vw":17.2},{"c":17.68,"h":17.68,"l":17.2,"n":41,"o":17.2,"t":"2026-10-01T12:45:00Z","v":4270,"vw":17.223095},{"c":16.97,"h":17.16,"l":16.955,"n":940,"o":17.07,"t":"2026-10-01T13:30:00Z","v":138647,"vw":17.077711},{"c":16.95,"h":17.02,"l":16.93,"n":762,"o":16.98,"t":"2026-10-01T13:45:00Z","v":74866,"vw":16.977604},{"c":16.82,"h":16.945,"l":16.785,"n":1283,"o":16.945,"t":"2026-10-01T14:00:00Z","v":117048,"vw":16.835292},{"c":16.84,"h":16.865,"l":16.805,"n":933,"o":16.8201,"t":"2026-10-01T14:15:00Z","v":92917,"vw":16.838577},{"c":16.92,"h":16.925,"l":16.835,"n":1058,"o":16.85,"t":"2026-10-01T14:30:00Z","v":116547,"vw":16.870776},{"c":16.915,"h":16.94,"l":16.86,"n":1134,"o":16.92,"t":"2026-10-01T14:45:00Z","v":149226,"vw":16.910054},{"c":16.88,"h":16.91,"l":16.86,"n":1073,"o":16.91,"t":"2026-10-01T15:00:00Z","v":153711,"vw":16.887288},{"c":16.905,"h":16.92,"l":16.875,"n":962,"o":16.88,"t":"2026-10-01T15:15:00Z","v":108738,"vw":16.89477},{"c":16.9611,"h":16.965,"l":16.855,"n":1118,"o":16.9,"t":"2026-10-01T15:30:00Z","v":165732,"vw":16.908075},{"c":17.07,"h":17.07,"l":16.955,"n":1034,"o":16.96,"t":"2026-10-01T15:45:00Z","v":157033,"vw":17.007742},{"c":17.1,"h":17.115,"l":17.07,"n":1065,"o":17.07,"t":"2026-10-01T16:00:00Z","v":139351,"vw":17.088143},{"c":17.135,"h":17.14,"l":17.085,"n":1109,"o":17.09,"t":"2026-10-01T16:15:00Z","v":187050,"vw":17.119052},{"c":17.135,"h":17.15,"l":17.125,"n":1097,"o":17.14,"t":"2026-10-01T16:30:00Z","v":157438,"vw":17.137132},{"c":17.115,"h":17.145,"l":17.09,"n":1241,"o":17.135,"t":"2026-10-01T16:45:00Z","v":153264,"vw":17.120136},{"c":17.115,"h":17.146,"l":17.115,"n":1214,"o":17.115,"t":"2026-10-01T17:00:00Z","v":137260,"vw":17.126546},{"c":17.125,"h":17.16,"l":17.11,"n":816,"o":17.115,"t":"2026-10-01T17:15:00Z","v":88317,"vw":17.13893},{"c":17.16,"h":17.16,"l":17.115,"n":1750,"o":17.125,"t":"2026-10-01T17:30:00Z","v":260621,"vw":17.132563},{"c":17.135,"h":17.155,"l":17.125,"n":1088,"o":17.155,"t":"2026-10-01T17:45:00Z","v":183537,"vw":17.140112},{"c":17.16,"h":17.16,"l":17.11,"n":987,"o":17.135,"t":"2026-10-01T18:00:00Z","v":90149,"vw":17.1284},{"c":17.155,"h":17.17,"l":17.14,"n":889,"o":17.155,"t":"2026-10-01T18:15:00Z","v":133485,"vw":17.157904},{"c":17.165,"h":17.2,"l":17.14,"n":1291,"o":17.155,"t":"2026-10-01T18:30:00Z","v":208159,"vw":17.168663},{"c":17.165,"h":17.18,"l":17.15,"n":1569,"o":17.165,"t":"2026-10-01T18:45:00Z","v":378194,"vw":17.161094},{"c":17.165,"h":17.1851,"l":17.145,"n":1223,"o":17.1638,"t":"2026-10-01T19:00:00Z","v":529334,"vw":17.160709},{"c":17.22,"h":17.22,"l":17.165,"n":1024,"o":17.17,"t":"2026-10-01T19:15:00Z","v":113827,"vw":17.191648},{"c":17.205,"h":17.245,"l":17.17,"n":2345,"o":17.22,"t":"2026-10-01T19:30:00Z","v":363963,"vw":17.207496},{"c":17.24,"h":17.275,"l":17.21,"n":5571,"o":17.21,"t":"2026-10-01T19:45:00Z","v":836369,"vw":17.250332},{"c":17.24,"h":17.24,"l":17.24,"n":33,"o":17.24,"t":"2026-10-01T20:00:00Z","v":1126130,"vw":17.24},{"c":17.51,"h":17.55,"l":17.34,"n":876,"o":17.4,"t":"2026-10-02T13:30:00Z","v":116134,"vw":17.45123},{"c":17.465,"h":17.59,"l":17.46,"n":1028,"o":17.515,"t":"2026-10-02T13:45:00Z","v":79558,"vw":17.532284},{"c":17.505,"h":17.555,"l":17.435,"n":1247,"o":17.465,"t":"2026-10-02T14:00:00Z","v":81075,"vw":17.502168},{"c":17.55,"h":17.56,"l":17.495,"n":973,"o":17.51,"t":"2026-10-02T14:15:00Z","v":58608,"vw":17.528325},{"c":17.515,"h":17.545,"l":17.4899,"n":1019,"o":17.545,"t":"2026-10-02T14:30:00Z","v":91672,"vw":17.517511},{"c":17.5098,"h":17.5399,"l":17.4935,"n":999,"o":17.515,"t":"2026-10-02T14:45:00Z","v":86698,"vw":17.517521},{"c":17.415,"h":17.52,"l":17.41,"n":1822,"o":17.51,"t":"2026-10-02T15:00:00Z","v":259707,"vw":17.445962},{"c":17.45,"h":17.45,"l":17.38,"n":1032,"o":17.42,"t":"2026-10-02T15:15:00Z","v":90611,"vw":17.410908},{"c":17.47,"h":17.48,"l":17.435,"n":956,"o":17.445,"t":"2026-10-02T15:30:00Z","v":68633,"vw":17.461601},{"c":17.475,"h":17.48,"l":17.455,"n":761,"o":17.465,"t":"2026-10-02T15:45:00Z","v":47747,"vw":17.467783},{"c":17.46,"h":17.485,"l":17.42,"n":953,"o":17.475,"t":"2026-10-02T16:00:00Z","v":75015,"vw":17.451969},{"c":17.455,"h":17.47,"l":17.44,"n":617,"o":17.455,"t":"2026-10-02T16:15:00Z","v":44210,"vw":17.460533},{"c":17.445,"h":17.47,"l":17.44,"n":869,"o":17.46,"t":"2026-10-02T16:30:00Z","v":79594,"vw":17.45005},{"c":17.475,"h":17.49,"l":17.4499,"n":660,"o":17.4499,"t":"2026-10-02T16:45:00Z","v":48567,"vw":17.471322},{"c":17.485,"h":17.505,"l":17.47,"n":726,"o":17.48,"t":"2026-10-02T17:00:00Z","v":44096,"vw":17.489601},{"c":17.445,"h":17.49,"l":17.43,"n":760,"o":17.485,"t":"2026-10-02T17:15:00Z","v":66494,"vw":17.463923},{"c":17.455,"h":17.47,"l":17.445,"n":523,"o":17.45,"t":"2026-10-02T17:30:00Z","v":34892,"vw":17.457453},{"c":17.455,"h":17.465,"l":17.425,"n":926,"o":17.455,"t":"2026-10-02T17:45:00Z","v":96747,"vw":17.448417},{"c":17.465,"h":17.47,"l":17.44,"n":774,"o":17.455,"t":"2026-10-02T18:00:00Z","v":82029,"vw":17.453703},{"c":17.435,"h":17.465,"l":17.42,"n":816,"o":17.465,"t":"2026-10-02T18:15:00Z","v":73961,"vw":17.439703},{"c":17.465,"h":17.465,"l":17.43,"n":691,"o":17.4389,"t":"2026-10-02T18:30:00Z","v":50314,"vw":17.447317},{"c":17.465,"h":17.47,"l":17.45,"n":727,"o":17.465,"t":"2026-10-02T18:45:00Z","v":66536,"vw":17.459924},{"c":17.47,"h":17.48,"l":17.46,"n":785,"o":17.465,"t":"2026-10-02T19:00:00Z","v":63290,"vw":17.470694},{"c":17.475,"h":17.495,"l":17.46,"n":1236,"o":17.475,"t":"2026-10-02T19:15:00Z","v":97552,"vw":17.480891},{"c":17.495,"h":17.505,"l":17.465,"n":1612,"o":17.475,"t":"2026-10-02T19:30:00Z","v":182790,"vw":17.486745},{"c":17.44,"h":17.49,"l":17.425,"n":4386,"o":17.49,"t":"2026-10-02T19:45:00Z","v":695797,"vw":17.462439},{"c":17.45,"h":17.45,"l":17.45,"n":51,"o":17.45,"t":"2026-10-02T20:00:00Z","v":1038842,"vw":17.45},{"c":17.42,"h":17.45,"l":17,"n":51,"o":17.45,"t":"2026-10-05T08:15:00Z","v":3020,"vw":17.325149},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-05T10:15:00Z","v":1297,"vw":17.41},{"c":17.35,"h":17.54,"l":17.34,"n":626,"o":17.51,"t":"2026-10-05T13:30:00Z","v":67168,"vw":17.456096},{"c":17.29,"h":17.355,"l":17.275,"n":741,"o":17.355,"t":"2026-10-05T13:45:00Z","v":54912,"vw":17.316906},{"c":17.435,"h":17.44,"l":17.27,"n":989,"o":17.29,"t":"2026-10-05T14:00:00Z","v":79806,"vw":17.361692},{"c":17.48,"h":17.53,"l":17.43,"n":951,"o":17.43,"t":"2026-10-05T14:15:00Z","v":76763,"vw":17.481003},{"c":17.4201,"h":17.505,"l":17.4201,"n":864,"o":17.475,"t":"2026-10-05T14:30:00Z","v":80915,"vw":17.459455},{"c":17.445,"h":17.445,"l":17.4,"n":718,"o":17.43,"t":"2026-10-05T14:45:00Z","v":86488,"vw":17.421409},{"c":17.44,"h":17.45,"l":17.405,"n":714,"o":17.4477,"t":"2026-10-05T15:00:00Z","v":63466,"vw":17.425775},{"c":17.44,"h":17.4455,"l":17.415,"n":869,"o":17.435,"t":"2026-10-05T15:15:00Z","v":78723,"vw":17.429306},{"c":17.465,"h":17.475,"l":17.43,"n":742,"o":17.435,"t":"2026-10-05T15:30:00Z","v":62870,"vw":17.453462},{"c":17.475,"h":17.485,"l":17.46,"n":653,"o":17.465,"t":"2026-10-05T15:45:00Z","v":53308,"vw":17.473625},{"c":17.495,"h":17.5,"l":17.45,"n":739,"o":17.475,"t":"2026-10-05T16:00:00Z","v":69367,"vw":17.475217},{"c":17.51,"h":17.52,"l":17.48,"n":652,"o":17.495,"t":"2026-10-05T16:15:00Z","v":68920,"vw":17.499418},{"c":17.515,"h":17.535,"l":17.495,"n":731,"o":17.51,"t":"2026-10-05T16:30:00Z","v":173337,"vw":17.525669},{"c":17.5101,"h":17.5355,"l":17.505,"n":627,"o":17.515,"t":"2026-10-05T16:45:00Z","v":68189,"vw":17.522517},{"c":17.515,"h":17.52,"l":17.5,"n":640,"o":17.51,"t":"2026-10-05T17:00:00Z","v":59469,"vw":17.509342},{"c":17.525,"h":17.5252,"l":17.51,"n":582,"o":17.515,"t":"2026-10-05T17:15:00Z","v":75264,"vw":17.518025},{"c":17.535,"h":17.5451,"l":17.51,"n":722,"o":17.525,"t":"2026-10-05T17:30:00Z","v":97176,"vw":17.527002},{"c":17.53,"h":17.535,"l":17.52,"n":596,"o":17.535,"t":"2026-10-05T17:45:00Z","v":71049,"vw":17.530199},{"c":17.515,"h":17.546,"l":17.505,"n":700,"o":17.5381,"t":"2026-10-05T18:00:00Z","v":69310,"vw":17.531104},{"c":17.525,"h":17.54,"l":17.5,"n":630,"o":17.5177,"t":"2026-10-05T18:15:00Z","v":58855,"vw":17.5245},{"c":17.505,"h":17.53,"l":17.5,"n":548,"o":17.525,"t":"2026-10-05T18:30:00Z","v":66841,"vw":17.519636},{"c":17.49,"h":17.505,"l":17.47,"n":687,"o":17.5,"t":"2026-10-05T18:45:00Z","v":63695,"vw":17.484839},{"c":17.515,"h":17.525,"l":17.485,"n":1094,"o":17.485,"t":"2026-10-05T19:00:00Z","v":175902,"vw":17.507445},{"c":17.495,"h":17.525,"l":17.49,"n":1034,"o":17.515,"t":"2026-10-05T19:15:00Z","v":113106,"vw":17.506746},{"c":17.485,"h":17.5,"l":17.45,"n":1742,"o":17.495,"t":"2026-10-05T19:30:00Z","v":205255,"vw":17.469262},{"c":17.41,"h":17.485,"l":17.385,"n":4450,"o":17.485,"t":"2026-10-05T19:45:00Z","v":728001,"vw":17.421931},{"c":17.4,"h":17.4,"l":17.4,"n":42,"o":17.4,"t":"2026-10-05T20:00:00Z","v":1172349,"vw":17.4},{"c":17.48,"h":17.48,"l":17.36,"n":3,"o":17.36,"t":"2026-10-06T08:00:00Z","v":482,"vw":17.384896},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-06T09:30:00Z","v":448,"vw":17.46},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-06T10:00:00Z","v":100,"vw":17.45},{"c":17.425,"h":17.48,"l":17.24,"n":885,"o":17.48,"t":"2026-10-06T13:30:00Z","v":74556,"vw":17.445406},{"c":17.485,"h":17.485,"l":17.41,"n":595,"o":17.42,"t":"2026-10-06T13:45:00Z","v":49637,"vw":17.450559},{"c":17.53,"h":17.56,"l":17.465,"n":1075,"o":17.485,"t":"2026-10-06T14:00:00Z","v":78853,"vw":17.51881},{"c":17.43,"h":17.52,"l":17.43,"n":752,"o":17.52,"t":"2026-10-06T14:15:00Z","v":46335,"vw":17.475758},{"c":17.4001,"h":17.4551,"l":17.4001,"n":1003,"o":17.44,"t":"2026-10-06T14:30:00Z","v":85238,"vw":17.434504},{"c":17.45,"h":17.45,"l":17.405,"n":686,"o":17.405,"t":"2026-10-06T14:45:00Z","v":63859,"vw":17.429998},{"c":17.47,"h":17.47,"l":17.425,"n":978,"o":17.445,"t":"2026-10-06T15:00:00Z","v":153989,"vw":17.445469},{"c":17.48,"h":17.485,"l":17.4401,"n":831,"o":17.4677,"t":"2026-10-06T15:15:00Z","v":121350,"vw":17.462447},{"c":17.46,"h":17.47,"l":17.44,"n":658,"o":17.47,"t":"2026-10-06T15:30:00Z","v":76591,"vw":17.451397},{"c":17.435,"h":17.46,"l":17.43,"n":626,"o":17.46,"t":"2026-10-06T15:45:00Z","v":56114,"vw":17.445838},{"c":17.435,"h":17.45,"l":17.42,"n":701,"o":17.435,"t":"2026-10-06T16:00:00Z","v":80081,"vw":17.43447},{"c":17.385,"h":17.435,"l":17.385,"n":567,"o":17.435,"t":"2026-10-06T16:15:00Z","v":57571,"vw":17.417141},{"c":17.415,"h":17.42,"l":17.375,"n":888,"o":17.385,"t":"2026-10-06T16:30:00Z","v":167123,"vw":17.397635},{"c":17.38,"h":17.42,"l":17.38,"n":683,"o":17.415,"t":"2026-10-06T16:45:00Z","v":59194,"vw":17.402125},{"c":17.385,"h":17.395,"l":17.37,"n":770,"o":17.385,"t":"2026-10-06T17:00:00Z","v":98550,"vw":17.384036},{"c":17.3676,"h":17.385,"l":17.34,"n":741,"o":17.385,"t":"2026-10-06T17:15:00Z","v":89483,"vw":17.366835},{"c":17.3599,"h":17.375,"l":17.3401,"n":659,"o":17.3604,"t":"2026-10-06T17:30:00Z","v":76518,"vw":17.360366},{"c":17.355,"h":17.365,"l":17.345,"n":773,"o":17.36,"t":"2026-10-06T17:45:00Z","v":95393,"vw":17.358254},{"c":17.335,"h":17.36,"l":17.335,"n":599,"o":17.355,"t":"2026-10-06T18:00:00Z","v":70131,"vw":17.350508},{"c":17.295,"h":17.335,"l":17.295,"n":780,"o":17.335,"t":"2026-10-06T18:15:00Z","v":90510,"vw":17.307134},{"c":17.31,"h":17.33,"l":17.295,"n":700,"o":17.295,"t":"2026-10-06T18:30:00Z","v":78075,"vw":17.313821},{"c":17.3183,"h":17.3183,"l":17.295,"n":946,"o":17.31,"t":"2026-10-06T18:45:00Z","v":77673,"vw":17.308492},{"c":17.335,"h":17.35,"l":17.305,"n":1027,"o":17.315,"t":"2026-10-06T19:00:00Z","v":94542,"vw":17.325627},{"c":17.36,"h":17.36,"l":17.325,"n":1163,"o":17.335,"t":"2026-10-06T19:15:00Z","v":112752,"vw":17.339579},{"c":17.355,"h":17.39,"l":17.34,"n":1683,"o":17.365,"t":"2026-10-06T19:30:00Z","v":234904,"vw":17.360476},{"c":17.29,"h":17.365,"l":17.28,"n":4471,"o":17.35,"t":"2026-10-06T19:45:00Z","v":828392,"vw":17.311919},{"c":17.28,"h":17.28,"l":17.28,"n":36,"o":17.28,"t":"2026-10-06T20:00:00Z","v":875583,"vw":17.28},{"c":17.035,"h":17.14,"l":17.03,"n":683,"o":17.14,"t":"2026-10-07T13:30:00Z","v":87569,"vw":17.085899},{"c":16.995,"h":17.07,"l":16.985,"n":879,"o":17.04,"t":"2026-10-07T13:45:00Z","v":59528,"vw":17.028926},{"c":17,"h":17.0723,"l":16.985,"n":819,"o":16.99,"t":"2026-10-07T14:00:00Z","v":67175,"vw":17.016707},{"c":16.97,"h":17.02,"l":16.965,"n":1405,"o":16.995,"t":"2026-10-07T14:15:00Z","v":260748,"vw":17.003143},{"c":17.005,"h":17.025,"l":16.96,"n":1061,"o":16.98,"t":"2026-10-07T14:30:00Z","v":195766,"vw":17.001553},{"c":16.965,"h":17.015,"l":16.96,"n":1075,"o":17.005,"t":"2026-10-07T14:45:00Z","v":185242,"vw":16.982104},{"c":16.97,"h":17.005,"l":16.94,"n":1135,"o":16.965,"t":"2026-10-07T15:00:00Z","v":128527,"vw":16.967111},{"c":16.965,"h":16.9799,"l":16.94,"n":771,"o":16.965,"t":"2026-10-07T15:15:00Z","v":93071,"vw":16.963738},{"c":16.9479,"h":16.995,"l":16.94,"n":674,"o":16.965,"t":"2026-10-07T15:30:00Z","v":109584,"vw":16.967848},{"c":16.975,"h":16.9786,"l":16.925,"n":639,"o":16.95,"t":"2026-10-07T15:45:00Z","v":84877,"vw":16.950093},{"c":16.995,"h":16.995,"l":16.9601,"n":873,"o":16.975,"t":"2026-10-07T16:00:00Z","v":130165,"vw":16.985338},{"c":17.015,"h":17.0251,"l":16.99,"n":548,"o":16.995,"t":"2026-10-07T16:15:00Z","v":79148,"vw":17.0069},{"c":17.025,"h":17.035,"l":17.01,"n":708,"o":17.015,"t":"2026-10-07T16:30:00Z","v":111705,"vw":17.024144},{"c":17.055,"h":17.0682,"l":17.025,"n":765,"o":17.03,"t":"2026-10-07T16:45:00Z","v":155408,"vw":17.042799},{"c":17.085,"h":17.09,"l":17.04,"n":838,"o":17.0523,"t":"2026-10-07T17:00:00Z","v":155427,"vw":17.066582},{"c":17.115,"h":17.13,"l":17.085,"n":811,"o":17.09,"t":"2026-10-07T17:15:00Z","v":117044,"vw":17.105586},{"c":17.095,"h":17.12,"l":17.09,"n":1057,"o":17.11,"t":"2026-10-07T17:30:00Z","v":147919,"vw":17.109685},{"c":17.0906,"h":17.11,"l":17.08,"n":988,"o":17.095,"t":"2026-10-07T17:45:00Z","v":166102,"vw":17.093581},{"c":17.085,"h":17.1,"l":17.08,"n":644,"o":17.09,"t":"2026-10-07T18:00:00Z","v":92136,"vw":17.087785},{"c":17.085,"h":17.0976,"l":17.075,"n":616,"o":17.085,"t":"2026-10-07T18:15:00Z","v":69960,"vw":17.085516},{"c":17.075,"h":17.09,"l":17.05,"n":679,"o":17.085,"t":"2026-10-07T18:30:00Z","v":102336,"vw":17.071527},{"c":17.085,"h":17.095,"l":17.07,"n":778,"o":17.075,"t":"2026-10-07T18:45:00Z","v":75215,"vw":17.082549},{"c":17.055,"h":17.085,"l":17.05,"n":856,"o":17.085,"t":"2026-10-07T19:00:00Z","v":147135,"vw":17.070691},{"c":17.065,"h":17.075,"l":17.04,"n":1131,"o":17.055,"t":"2026-10-07T19:15:00Z","v":140895,"vw":17.05615},{"c":17.065,"h":17.065,"l":17.02,"n":1609,"o":17.065,"t":"2026-10-07T19:30:00Z","v":202931,"vw":17.046493},{"c":17.07,"h":17.09,"l":17.025,"n":4013,"o":17.065,"t":"2026-10-07T19:45:00Z","v":597686,"vw":17.059979},{"c":17.07,"h":17.07,"l":17.07,"n":54,"o":17.07,"t":"2026-10-07T20:00:00Z","v":765470,"vw":17.07},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-08T08:00:00Z","v":2050,"vw":17.04},{"c":17.035,"h":17.06,"l":16.975,"n":511,"o":16.98,"t":"2026-10-08T13:30:00Z","v":86487,"vw":17.010218},{"c":17.05,"h":17.1,"l":17.01,"n":734,"o":17.04,"t":"2026-10-08T13:45:00Z","v":73874,"vw":17.07133},{"c":17.0499,"h":17.095,"l":17.0499,"n":677,"o":17.06,"t":"2026-10-08T14:00:00Z","v":55852,"vw":17.072977},{"c":17.0077,"h":17.06,"l":16.995,"n":811,"o":17.045,"t":"2026-10-08T14:15:00Z","v":72821,"vw":17.032262},{"c":17.01,"h":17.04,"l":16.985,"n":717,"o":17.01,"t":"2026-10-08T14:30:00Z","v":63978,"vw":17.011862},{"c":16.935,"h":17.01,"l":16.925,"n":892,"o":17.005,"t":"2026-10-08T14:45:00Z","v":118818,"vw":16.961583},{"c":16.925,"h":16.965,"l":16.92,"n":816,"o":16.935,"t":"2026-10-08T15:00:00Z","v":108866,"vw":16.941119},{"c":16.94,"h":16.94,"l":16.9,"n":804,"o":16.92,"t":"2026-10-08T15:15:00Z","v":104270,"vw":16.919297},{"c":16.95,"h":16.955,"l":16.91,"n":971,"o":16.94,"t":"2026-10-08T15:30:00Z","v":141068,"vw":16.936322},{"c":16.945,"h":16.966,"l":16.93,"n":965,"o":16.955,"t":"2026-10-08T15:45:00Z","v":125611,"vw":16.950215},{"c":16.995,"h":16.9999,"l":16.94,"n":868,"o":16.945,"t":"2026-10-08T16:00:00Z","v":124269,"vw":16.965479},{"c":17.025,"h":17.09,"l":16.995,"n":1897,"o":16.995,"t":"2026-10-08T16:15:00Z","v":289926,"vw":17.031766},{"c":17.035,"h":17.0462,"l":17.01,"n":858,"o":17.025,"t":"2026-10-08T16:30:00Z","v":83020,"vw":17.028469},{"c":17.125,"h":17.136,"l":17.025,"n":992,"o":17.03,"t":"2026-10-08T16:45:00Z","v":111589,"vw":17.085453},{"c":17.165,"h":17.185,"l":17.105,"n":1463,"o":17.125,"t":"2026-10-08T17:00:00Z","v":215834,"vw":17.135889},{"c":17.2023,"h":17.245,"l":17.15,"n":1621,"o":17.16,"t":"2026-10-08T17:15:00Z","v":250329,"vw":17.199975},{"c":17.2377,"h":17.2499,"l":17.2,"n":1451,"o":17.205,"t":"2026-10-08T17:30:00Z","v":204032,"vw":17.224578},{"c":17.215,"h":17.2593,"l":17.21,"n":1219,"o":17.235,"t":"2026-10-08T17:45:00Z","v":186151,"vw":17.231707},{"c":17.248,"h":17.26,"l":17.215,"n":1217,"o":17.22,"t":"2026-10-08T18:00:00Z","v":215732,"vw":17.241948},{"c":17.225,"h":17.26,"l":17.22,"n":1006,"o":17.245,"t":"2026-10-08T18:15:00Z","v":212547,"vw":17.244842},{"c":17.26,"h":17.27,"l":17.2203,"n":1326,"o":17.2203,"t":"2026-10-08T18:30:00Z","v":199370,"vw":17.25757},{"c":17.235,"h":17.27,"l":17.235,"n":995,"o":17.265,"t":"2026-10-08T18:45:00Z","v":154104,"vw":17.255175},{"c":17.255,"h":17.26,"l":17.225,"n":1042,"o":17.23,"t":"2026-10-08T19:00:00Z","v":150086,"vw":17.2419},{"c":17.275,"h":17.29,"l":17.25,"n":1230,"o":17.255,"t":"2026-10-08T19:15:00Z","v":203846,"vw":17.269448},{"c":17.225,"h":17.275,"l":17.215,"n":1630,"o":17.275,"t":"2026-10-08T19:30:00Z","v":279233,"vw":17.236044},{"c":17.28,"h":17.285,"l":17.225,"n":4478,"o":17.225,"t":"2026-10-08T19:45:00Z","v":651422,"vw":17.26144},{"c":17.28,"h":17.28,"l":17.28,"n":52,"o":17.28,"t":"2026-10-08T20:00:00Z","v":699643,"vw":17.28},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-09T11:00:00Z","v":365,"vw":17.3},{"c":17.09,"h":17.26,"l":17.08,"n":765,"o":17.2,"t":"2026-10-09T13:30:00Z","v":108055,"vw":17.157457},{"c":17.1,"h":17.115,"l":17.05,"n":602,"o":17.1,"t":"2026-10-09T13:45:00Z","v":65317,"vw":17.083553},{"c":17.105,"h":17.13,"l":17.09,"n":772,"o":17.105,"t":"2026-10-09T14:00:00Z","v":72630,"vw":17.110081},{"c":17.17,"h":17.17,"l":17.1,"n":810,"o":17.1,"t":"2026-10-09T14:15:00Z","v":79986,"vw":17.133892},{"c":17.135,"h":17.17,"l":17.115,"n":718,"o":17.165,"t":"2026-10-09T14:30:00Z","v":110409,"vw":17.141463},{"c":17.165,"h":17.205,"l":17.13,"n":946,"o":17.14,"t":"2026-10-09T14:45:00Z","v":127180,"vw":17.16472},{"c":17.195,"h":17.1977,"l":17.1501,"n":938,"o":17.17,"t":"2026-10-09T15:00:00Z","v":127838,"vw":17.173123},{"c":17.16,"h":17.21,"l":17.155,"n":785,"o":17.195,"t":"2026-10-09T15:15:00Z","v":119693,"vw":17.186616},{"c":17.145,"h":17.17,"l":17.115,"n":948,"o":17.155,"t":"2026-10-09T15:30:00Z","v":135178,"vw":17.151084},{"c":17.1542,"h":17.1597,"l":17.13,"n":641,"o":17.145,"t":"2026-10-09T15:45:00Z","v":95535,"vw":17.148549},{"c":17.16,"h":17.17,"l":17.145,"n":805,"o":17.155,"t":"2026-10-09T16:00:00Z","v":111309,"vw":17.154884},{"c":17.17,"h":17.18,"l":17.16,"n":642,"o":17.16,"t":"2026-10-09T16:15:00Z","v":114439,"vw":17.170454},{"c":17.175,"h":17.19,"l":17.1523,"n":947,"o":17.165,"t":"2026-10-09T16:30:00Z","v":135172,"vw":17.170544},{"c":17.18,"h":17.18,"l":17.15,"n":807,"o":17.175,"t":"2026-10-09T16:45:00Z","v":147530,"vw":17.166626},{"c":17.175,"h":17.18,"l":17.16,"n":697,"o":17.18,"t":"2026-10-09T17:00:00Z","v":67957,"vw":17.171455},{"c":17.195,"h":17.2,"l":17.17,"n":1169,"o":17.17,"t":"2026-10-09T17:15:00Z","v":216975,"vw":17.183048},{"c":17.215,"h":17.215,"l":17.18,"n":799,"o":17.195,"t":"2026-10-09T17:30:00Z","v":102431,"vw":17.191408},{"c":17.155,"h":17.22,"l":17.15,"n":975,"o":17.215,"t":"2026-10-09T17:45:00Z","v":194954,"vw":17.181511},{"c":17.1,"h":17.16,"l":17.1,"n":1237,"o":17.155,"t":"2026-10-09T18:00:00Z","v":215668,"vw":17.133687},{"c":17.075,"h":17.1,"l":17.07,"n":1705,"o":17.1,"t":"2026-10-09T18:15:00Z","v":371449,"vw":17.085322},{"c":17.135,"h":17.135,"l":17.065,"n":1513,"o":17.075,"t":"2026-10-09T18:30:00Z","v":336642,"vw":17.086124},{"c":17.185,"h":17.19,"l":17.13,"n":1179,"o":17.14,"t":"2026-10-09T18:45:00Z","v":234924,"vw":17.1534},{"c":17.125,"h":17.205,"l":17.12,"n":1837,"o":17.185,"t":"2026-10-09T19:00:00Z","v":443339,"vw":17.15255},{"c":17.125,"h":17.13,"l":17.11,"n":1289,"o":17.125,"t":"2026-10-09T19:15:00Z","v":383735,"vw":17.120477},{"c":17.075,"h":17.12,"l":17.07,"n":2129,"o":17.12,"t":"2026-10-09T19:30:00Z","v":356133,"vw":17.088738},{"c":17.055,"h":17.08,"l":17.04,"n":6423,"o":17.075,"t":"2026-10-09T19:45:00Z","v":1459504,"vw":17.059267},{"c":17.06,"h":17.06,"l":17.06,"n":46,"o":17.06,"t":"2026-10-09T20:00:00Z","v":1493577,"vw":17.06},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-12T08:45:00Z","v":100,"vw":17.09},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-12T10:15:00Z","v":100,"vw":17.09},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-12T13:15:00Z","v":400,"vw":17.03},{"c":17.15,"h":17.19,"l":17.08,"n":510,"o":17.09,"t":"2026-10-12T13:30:00Z","v":81377,"vw":17.124987},{"c":17.096,"h":17.155,"l":17.07,"n":458,"o":17.15,"t":"2026-10-12T13:45:00Z","v":35400,"vw":17.113385},{"c":17.155,"h":17.191,"l":17.09,"n":686,"o":17.1,"t":"2026-10-12T14:00:00Z","v":54260,"vw":17.135703},{"c":17.17,"h":17.18,"l":17.13,"n":664,"o":17.15,"t":"2026-10-12T14:15:00Z","v":56605,"vw":17.156427},{"c":17.185,"h":17.195,"l":17.165,"n":619,"o":17.175,"t":"2026-10-12T14:30:00Z","v":52222,"vw":17.181153},{"c":17.205,"h":17.22,"l":17.185,"n":799,"o":17.19,"t":"2026-10-12T14:45:00Z","v":106990,"vw":17.20438},{"c":17.215,"h":17.22,"l":17.18,"n":784,"o":17.205,"t":"2026-10-12T15:00:00Z","v":108389,"vw":17.204609},{"c":17.24,"h":17.25,"l":17.19,"n":790,"o":17.215,"t":"2026-10-12T15:15:00Z","v":126918,"vw":17.222326},{"c":17.285,"h":17.2951,"l":17.24,"n":721,"o":17.245,"t":"2026-10-12T15:30:00Z","v":154399,"vw":17.273658},{"c":17.265,"h":17.29,"l":17.25,"n":768,"o":17.285,"t":"2026-10-12T15:45:00Z","v":108147,"vw":17.269427},{"c":17.275,"h":17.28,"l":17.255,"n":592,"o":17.26,"t":"2026-10-12T16:00:00Z","v":123489,"vw":17.269798},{"c":17.26,"h":17.285,"l":17.26,"n":663,"o":17.27,"t":"2026-10-12T16:15:00Z","v":117057,"vw":17.270749},{"c":17.275,"h":17.2889,"l":17.26,"n":669,"o":17.265,"t":"2026-10-12T16:30:00Z","v":139656,"vw":17.277393},{"c":17.285,"h":17.29,"l":17.27,"n":625,"o":17.275,"t":"2026-10-12T16:45:00Z","v":101321,"vw":17.281717},{"c":17.295,"h":17.3,"l":17.275,"n":572,"o":17.285,"t":"2026-10-12T17:00:00Z","v":72139,"vw":17.2848},{"c":17.285,"h":17.31,"l":17.28,"n":751,"o":17.295,"t":"2026-10-12T17:15:00Z","v":125606,"vw":17.295402},{"c":17.275,"h":17.285,"l":17.2544,"n":866,"o":17.2803,"t":"2026-10-12T17:30:00Z","v":202511,"vw":17.26674},{"c":17.2751,"h":17.285,"l":17.265,"n":730,"o":17.275,"t":"2026-10-12T17:45:00Z","v":93035,"vw":17.274503},{"c":17.245,"h":17.285,"l":17.24,"n":622,"o":17.275,"t":"2026-10-12T18:00:00Z","v":94667,"vw":17.257303},{"c":17.255,"h":17.26,"l":17.235,"n":910,"o":17.245,"t":"2026-10-12T18:15:00Z","v":193270,"vw":17.248676},{"c":17.245,"h":17.2673,"l":17.24,"n":680,"o":17.26,"t":"2026-10-12T18:30:00Z","v":126714,"vw":17.253372},{"c":17.255,"h":17.265,"l":17.245,"n":759,"o":17.245,"t":"2026-10-12T18:45:00Z","v":162903,"vw":17.254009},{"c":17.255,"h":17.26,"l":17.24,"n":943,"o":17.26,"t":"2026-10-12T19:00:00Z","v":158971,"vw":17.251965},{"c":17.245,"h":17.255,"l":17.225,"n":975,"o":17.25,"t":"2026-10-12T19:15:00Z","v":179408,"vw":17.237573},{"c":17.205,"h":17.24,"l":17.205,"n":1419,"o":17.24,"t":"2026-10-12T19:30:00Z","v":202105,"vw":17.221319},{"c":17.185,"h":17.21,"l":17.145,"n":3703,"o":17.205,"t":"2026-10-12T19:45:00Z","v":641013,"vw":17.177737},{"c":17.18,"h":17.18,"l":17.18,"n":34,"o":17.18,"t":"2026-10-12T20:00:00Z","v":604445,"vw":17.18},{"c":17.0573,"h":17.0573,"l":17.0573,"n":1,"o":17.0573,"t":"2026-10-12T22:15:00Z","v":185,"vw":17.0573},{"c":16.95,"h":17.18,"l":16.95,"n":5,"o":17.18,"t":"2026-10-13T08:00:00Z","v":738,"vw":17.123417},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-13T10:15:00Z","v":174,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-13T10:30:00Z","v":174,"vw":17.18},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-13T11:00:00Z","v":2500,"vw":17},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-13T11:15:00Z","v":2500,"vw":17.25},{"c":17.23,"h":17.315,"l":17.19,"n":387,"o":17.25,"t":"2026-10-13T13:30:00Z","v":47553,"vw":17.256213},{"c":17.065,"h":17.25,"l":17.06,"n":532,"o":17.235,"t":"2026-10-13T13:45:00Z","v":42289,"vw":17.174691},{"c":17.045,"h":17.06,"l":16.985,"n":773,"o":17.06,"t":"2026-10-13T14:00:00Z","v":71297,"vw":17.023574},{"c":17.12,"h":17.125,"l":17.035,"n":643,"o":17.04,"t":"2026-10-13T14:15:00Z","v":60628,"vw":17.090326},{"c":17.095,"h":17.145,"l":17.08,"n":740,"o":17.13,"t":"2026-10-13T14:30:00Z","v":84689,"vw":17.100844},{"c":17.115,"h":17.14,"l":17.095,"n":750,"o":17.1,"t":"2026-10-13T14:45:00Z","v":87877,"vw":17.114771},{"c":17.145,"h":17.15,"l":17.11,"n":831,"o":17.115,"t":"2026-10-13T15:00:00Z","v":194951,"vw":17.136173},{"c":17.135,"h":17.16,"l":17.125,"n":845,"o":17.145,"t":"2026-10-13T15:15:00Z","v":130097,"vw":17.142594},{"c":17.115,"h":17.14,"l":17.115,"n":802,"o":17.13,"t":"2026-10-13T15:30:00Z","v":152344,"vw":17.131234},{"c":17.085,"h":17.12,"l":17.08,"n":777,"o":17.115,"t":"2026-10-13T15:45:00Z","v":156024,"vw":17.096133},{"c":17.055,"h":17.085,"l":17.035,"n":705,"o":17.085,"t":"2026-10-13T16:00:00Z","v":138519,"vw":17.057463},{"c":17.045,"h":17.075,"l":17.04,"n":880,"o":17.06,"t":"2026-10-13T16:15:00Z","v":165302,"vw":17.058931},{"c":17.05,"h":17.05,"l":17.02,"n":573,"o":17.045,"t":"2026-10-13T16:30:00Z","v":90555,"vw":17.037789},{"c":17.055,"h":17.065,"l":17.04,"n":646,"o":17.045,"t":"2026-10-13T16:45:00Z","v":121048,"vw":17.05392},{"c":17.0639,"h":17.0789,"l":17.03,"n":665,"o":17.055,"t":"2026-10-13T17:00:00Z","v":139793,"vw":17.061032},{"c":17.065,"h":17.0799,"l":17.05,"n":865,"o":17.065,"t":"2026-10-13T17:15:00Z","v":190965,"vw":17.063688},{"c":17.085,"h":17.0951,"l":17.06,"n":670,"o":17.065,"t":"2026-10-13T17:30:00Z","v":175480,"vw":17.078433},{"c":17.065,"h":17.09,"l":17.05,"n":836,"o":17.085,"t":"2026-10-13T17:45:00Z","v":178456,"vw":17.064866},{"c":17.0677,"h":17.0951,"l":17.04,"n":1474,"o":17.065,"t":"2026-10-13T18:00:00Z","v":363375,"vw":17.071341},{"c":17.08,"h":17.09,"l":17.06,"n":1007,"o":17.065,"t":"2026-10-13T18:15:00Z","v":211180,"vw":17.075842},{"c":17.085,"h":17.0951,"l":17.06,"n":845,"o":17.085,"t":"2026-10-13T18:30:00Z","v":178684,"vw":17.077208},{"c":17.075,"h":17.09,"l":17.06,"n":1043,"o":17.085,"t":"2026-10-13T18:45:00Z","v":186118,"vw":17.072452},{"c":17.06,"h":17.09,"l":17.055,"n":1079,"o":17.075,"t":"2026-10-13T19:00:00Z","v":191237,"vw":17.072915},{"c":17.06,"h":17.085,"l":17.06,"n":1143,"o":17.065,"t":"2026-10-13T19:15:00Z","v":191725,"vw":17.071582},{"c":17.105,"h":17.12,"l":17.06,"n":1485,"o":17.065,"t":"2026-10-13T19:30:00Z","v":285778,"vw":17.087538},{"c":17.05,"h":17.135,"l":17.05,"n":3815,"o":17.105,"t":"2026-10-13T19:45:00Z","v":852377,"vw":17.089089},{"c":17.05,"h":17.05,"l":17.05,"n":30,"o":17.05,"t":"2026-10-13T20:00:00Z","v":898512,"vw":17.05},{"c":16.8,"h":16.9,"l":16.8,"n":3,"o":16.9,"t":"2026-10-14T12:30:00Z","v":274,"vw":16.85},{"c":16.85,"h":16.85,"l":16.84,"n":3,"o":16.84,"t":"2026-10-14T12:45:00Z","v":1038,"vw":16.847264},{"c":16.84,"h":16.84,"l":16.785,"n":3,"o":16.8,"t":"2026-10-14T13:00:00Z","v":749,"vw":16.80462},{"c":16.825,"h":16.86,"l":16.795,"n":711,"o":16.85,"t":"2026-10-14T13:30:00Z","v":103174,"vw":16.830249},{"c":16.79,"h":16.83,"l":16.75,"n":1269,"o":16.82,"t":"2026-10-14T13:45:00Z","v":100615,"vw":16.776765},{"c":16.805,"h":16.83,"l":16.77,"n":1247,"o":16.79,"t":"2026-10-14T14:00:00Z","v":116955,"vw":16.801983},{"c":16.885,"h":16.895,"l":16.78,"n":797,"o":16.8001,"t":"2026-10-14T14:15:00Z","v":80871,"vw":16.843585},{"c":16.935,"h":16.945,"l":16.88,"n":1032,"o":16.885,"t":"2026-10-14T14:30:00Z","v":142517,"vw":16.912393},{"c":16.955,"h":16.9563,"l":16.8901,"n":1352,"o":16.935,"t":"2026-10-14T14:45:00Z","v":281816,"vw":16.931899},{"c":16.915,"h":16.95,"l":16.9,"n":1224,"o":16.95,"t":"2026-10-14T15:00:00Z","v":286317,"vw":16.914681},{"c":16.95,"h":16.96,"l":16.915,"n":1018,"o":16.915,"t":"2026-10-14T15:15:00Z","v":276245,"vw":16.937718},{"c":16.965,"h":16.995,"l":16.94,"n":1137,"o":16.95,"t":"2026-10-14T15:30:00Z","v":220647,"vw":16.970526},{"c":16.985,"h":16.9899,"l":16.95,"n":970,"o":16.965,"t":"2026-10-14T15:45:00Z","v":236379,"vw":16.978187},{"c":16.945,"h":16.99,"l":16.94,"n":929,"o":16.9899,"t":"2026-10-14T16:00:00Z","v":227480,"vw":16.958552},{"c":16.955,"h":16.9677,"l":16.92,"n":964,"o":16.945,"t":"2026-10-14T16:15:00Z","v":280564,"vw":16.940419},{"c":16.92,"h":16.965,"l":16.91,"n":960,"o":16.955,"t":"2026-10-14T16:30:00Z","v":270853,"vw":16.939277},{"c":16.92,"h":16.9201,"l":16.9,"n":730,"o":16.9201,"t":"2026-10-14T16:45:00Z","v":176987,"vw":16.912946},{"c":16.87,"h":16.935,"l":16.865,"n":1157,"o":16.915,"t":"2026-10-14T17:00:00Z","v":302813,"vw":16.889498},{"c":16.875,"h":16.896,"l":16.86,"n":984,"o":16.87,"t":"2026-10-14T17:15:00Z","v":242850,"vw":16.879578},{"c":16.845,"h":16.885,"l":16.84,"n":1114,"o":16.875,"t":"2026-10-14T17:30:00Z","v":289632,"vw":16.865547},{"c":16.835,"h":16.855,"l":16.8231,"n":833,"o":16.84,"t":"2026-10-14T17:45:00Z","v":171035,"vw":16.840089},{"c":16.83,"h":16.845,"l":16.815,"n":1144,"o":16.8399,"t":"2026-10-14T18:00:00Z","v":228544,"vw":16.829529},{"c":16.855,"h":16.86,"l":16.82,"n":962,"o":16.835,"t":"2026-10-14T18:15:00Z","v":262407,"vw":16.840934},{"c":16.84,"h":16.855,"l":16.83,"n":805,"o":16.85,"t":"2026-10-14T18:30:00Z","v":169822,"vw":16.845799},{"c":16.849,"h":16.85,"l":16.82,"n":948,"o":16.84,"t":"2026-10-14T18:45:00Z","v":202020,"vw":16.838241},{"c":16.885,"h":16.885,"l":16.835,"n":1321,"o":16.845,"t":"2026-10-14T19:00:00Z","v":298322,"vw":16.860497},{"c":16.875,"h":16.885,"l":16.86,"n":1144,"o":16.88,"t":"2026-10-14T19:15:00Z","v":314888,"vw":16.873835},{"c":16.895,"h":16.895,"l":16.87,"n":1860,"o":16.875,"t":"2026-10-14T19:30:00Z","v":383576,"vw":16.879354},{"c":16.935,"h":16.94,"l":16.87,"n":4526,"o":16.89,"t":"2026-10-14T19:45:00Z","v":743446,"vw":16.911283},{"c":16.93,"h":16.93,"l":16.93,"n":42,"o":16.93,"t":"2026-10-14T20:00:00Z","v":686751,"vw":16.93},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T08:00:00Z","v":100,"vw":16.96},{"c":17.01,"h":17.01,"l":17,"n":2,"o":17,"t":"2026-10-15T11:00:00Z","v":350,"vw":17.002857},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-15T11:15:00Z","v":324,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":8,"o":17.01,"t":"2026-10-15T11:30:00Z","v":769,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-15T11:45:00Z","v":233,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-15T12:30:00Z","v":127,"vw":17.01},{"c":16.915,"h":17.1,"l":16.91,"n":893,"o":17.01,"t":"2026-10-15T13:30:00Z","v":110762,"vw":16.977643},{"c":17.02,"h":17.051,"l":16.8942,"n":1011,"o":16.915,"t":"2026-10-15T13:45:00Z","v":109567,"vw":16.981115},{"c":17.09,"h":17.13,"l":16.99,"n":1156,"o":17.02,"t":"2026-10-15T14:00:00Z","v":128959,"vw":17.067633},{"c":17.105,"h":17.1151,"l":17.065,"n":940,"o":17.1,"t":"2026-10-15T14:15:00Z","v":94274,"vw":17.088094},{"c":17.21,"h":17.245,"l":17.105,"n":1426,"o":17.105,"t":"2026-10-15T14:30:00Z","v":170725,"vw":17.194818},{"c":17.13,"h":17.215,"l":17.13,"n":1102,"o":17.215,"t":"2026-10-15T14:45:00Z","v":156902,"vw":17.163749},{"c":17.08,"h":17.175,"l":17.08,"n":1355,"o":17.135,"t":"2026-10-15T15:00:00Z","v":274982,"vw":17.120346},{"c":17.045,"h":17.085,"l":17.03,"n":995,"o":17.0801,"t":"2026-10-15T15:15:00Z","v":298351,"vw":17.067209},{"c":17.07,"h":17.075,"l":17.03,"n":998,"o":17.045,"t":"2026-10-15T15:30:00Z","v":177339,"vw":17.054698},{"c":17.035,"h":17.086,"l":17.025,"n":858,"o":17.075,"t":"2026-10-15T15:45:00Z","v":123122,"vw":17.055687},{"c":17.035,"h":17.055,"l":17.02,"n":893,"o":17.04,"t":"2026-10-15T16:00:00Z","v":133894,"vw":17.036258},{"c":17.075,"h":17.075,"l":17.015,"n":848,"o":17.035,"t":"2026-10-15T16:15:00Z","v":121158,"vw":17.048148},{"c":17.095,"h":17.0951,"l":17.06,"n":754,"o":17.07,"t":"2026-10-15T16:30:00Z","v":135766,"vw":17.078316},{"c":17.1499,"h":17.1499,"l":17.09,"n":800,"o":17.0999,"t":"2026-10-15T16:45:00Z","v":143784,"vw":17.117517},{"c":17.16,"h":17.17,"l":17.13,"n":865,"o":17.145,"t":"2026-10-15T17:00:00Z","v":151938,"vw":17.146319},{"c":17.175,"h":17.18,"l":17.14,"n":689,"o":17.155,"t":"2026-10-15T17:15:00Z","v":69228,"vw":17.161708},{"c":17.16,"h":17.19,"l":17.155,"n":773,"o":17.175,"t":"2026-10-15T17:30:00Z","v":88160,"vw":17.178615},{"c":17.145,"h":17.17,"l":17.13,"n":1115,"o":17.15,"t":"2026-10-15T17:45:00Z","v":181456,"vw":17.151256},{"c":17.17,"h":17.17,"l":17.14,"n":1054,"o":17.145,"t":"2026-10-15T18:00:00Z","v":170557,"vw":17.157348},{"c":17.16,"h":17.18,"l":17.15,"n":1025,"o":17.165,"t":"2026-10-15T18:15:00Z","v":146525,"vw":17.16313},{"c":17.135,"h":17.1651,"l":17.13,"n":798,"o":17.155,"t":"2026-10-15T18:30:00Z","v":154718,"vw":17.146207},{"c":17.13,"h":17.15,"l":17.12,"n":940,"o":17.13,"t":"2026-10-15T18:45:00Z","v":132816,"vw":17.13431},{"c":17.15,"h":17.15,"l":17.125,"n":1219,"o":17.135,"t":"2026-10-15T19:00:00Z","v":147704,"vw":17.136474},{"c":17.155,"h":17.18,"l":17.14,"n":1413,"o":17.15,"t":"2026-10-15T19:15:00Z","v":189927,"vw":17.158243},{"c":17.17,"h":17.19,"l":17.15,"n":1601,"o":17.15,"t":"2026-10-15T19:30:00Z","v":217748,"vw":17.17363},{"c":17.165,"h":17.19,"l":17.12,"n":3757,"o":17.165,"t":"2026-10-15T19:45:00Z","v":584579,"vw":17.156973},{"c":17.16,"h":17.16,"l":17.16,"n":36,"o":17.16,"t":"2026-10-15T20:00:00Z","v":817284,"vw":17.16},{"c":17.45,"h":17.505,"l":17.215,"n":1398,"o":17.25,"t":"2026-10-16T13:30:00Z","v":175149,"vw":17.359014},{"c":17.42,"h":17.49,"l":17.42,"n":951,"o":17.455,"t":"2026-10-16T13:45:00Z","v":83177,"vw":17.452371},{"c":17.355,"h":17.44,"l":17.345,"n":1080,"o":17.425,"t":"2026-10-16T14:00:00Z","v":120274,"vw":17.38929},{"c":17.455,"h":17.465,"l":17.355,"n":860,"o":17.355,"t":"2026-10-16T14:15:00Z","v":100367,"vw":17.424827},{"c":17.36,"h":17.46,"l":17.3501,"n":898,"o":17.45,"t":"2026-10-16T14:30:00Z","v":113748,"vw":17.404507},{"c":17.365,"h":17.385,"l":17.34,"n":877,"o":17.365,"t":"2026-10-16T14:45:00Z","v":132561,"vw":17.360694},{"c":17.42,"h":17.43,"l":17.364,"n":1108,"o":17.365,"t":"2026-10-16T15:00:00Z","v":178847,"vw":17.401894},{"c":17.355,"h":17.425,"l":17.349,"n":1076,"o":17.42,"t":"2026-10-16T15:15:00Z","v":216824,"vw":17.390693},{"c":17.315,"h":17.37,"l":17.31,"n":943,"o":17.36,"t":"2026-10-16T15:30:00Z","v":151010,"vw":17.3355},{"c":17.27,"h":17.315,"l":17.26,"n":759,"o":17.31,"t":"2026-10-16T15:45:00Z","v":107710,"vw":17.284161},{"c":17.225,"h":17.275,"l":17.215,"n":1040,"o":17.27,"t":"2026-10-16T16:00:00Z","v":154098,"vw":17.249267},{"c":17.2101,"h":17.2393,"l":17.195,"n":1077,"o":17.225,"t":"2026-10-16T16:15:00Z","v":148772,"vw":17.216902},{"c":17.22,"h":17.23,"l":17.2101,"n":771,"o":17.215,"t":"2026-10-16T16:30:00Z","v":109528,"vw":17.219216},{"c":17.185,"h":17.22,"l":17.17,"n":1140,"o":17.22,"t":"2026-10-16T16:45:00Z","v":189915,"vw":17.185459},{"c":17.175,"h":17.1899,"l":17.1503,"n":1563,"o":17.185,"t":"2026-10-16T17:00:00Z","v":254983,"vw":17.169302},{"c":17.265,"h":17.28,"l":17.165,"n":1810,"o":17.175,"t":"2026-10-16T17:15:00Z","v":275001,"vw":17.232341},{"c":17.245,"h":17.275,"l":17.23,"n":1658,"o":17.265,"t":"2026-10-16T17:30:00Z","v":276190,"vw":17.256518},{"c":17.22,"h":17.245,"l":17.21,"n":1043,"o":17.245,"t":"2026-10-16T17:45:00Z","v":119200,"vw":17.230724},{"c":17.245,"h":17.25,"l":17.2,"n":1250,"o":17.215,"t":"2026-10-16T18:00:00Z","v":158653,"vw":17.221214},{"c":17.23,"h":17.25,"l":17.215,"n":1206,"o":17.245,"t":"2026-10-16T18:15:00Z","v":181045,"vw":17.232218},{"c":17.2399,"h":17.265,"l":17.205,"n":1339,"o":17.225,"t":"2026-10-16T18:30:00Z","v":200459,"vw":17.237957},{"c":17.25,"h":17.27,"l":17.23,"n":1460,"o":17.235,"t":"2026-10-16T18:45:00Z","v":207237,"vw":17.248472},{"c":17.235,"h":17.26,"l":17.235,"n":1405,"o":17.24,"t":"2026-10-16T19:00:00Z","v":163649,"vw":17.248882},{"c":17.26,"h":17.26,"l":17.23,"n":1452,"o":17.24,"t":"2026-10-16T19:15:00Z","v":146681,"vw":17.247874},{"c":17.22,"h":17.27,"l":17.205,"n":2318,"o":17.25,"t":"2026-10-16T19:30:00Z","v":263294,"vw":17.246001},{"c":17.24,"h":17.27,"l":17.21,"n":4990,"o":17.22,"t":"2026-10-16T19:45:00Z","v":796815,"vw":17.240981},{"c":17.21,"h":17.24,"l":17.2,"n":55,"o":17.24,"t":"2026-10-16T20:00:00Z","v":2166692,"vw":17.230048},{"c":17.225,"h":17.28,"l":17.175,"n":812,"o":17.22,"t":"2026-10-19T13:30:00Z","v":113582,"vw":17.23567},{"c":17.19,"h":17.246,"l":17.165,"n":972,"o":17.22,"t":"2026-10-19T13:45:00Z","v":85861,"vw":17.207202},{"c":17.2,"h":17.205,"l":17.165,"n":910,"o":17.18,"t":"2026-10-19T14:00:00Z","v":71506,"vw":17.18394},{"c":17.195,"h":17.225,"l":17.175,"n":888,"o":17.195,"t":"2026-10-19T14:15:00Z","v":83944,"vw":17.203278},{"c":17.17,"h":17.225,"l":17.1698,"n":873,"o":17.195,"t":"2026-10-19T14:30:00Z","v":87302,"vw":17.198256},{"c":17.195,"h":17.2051,"l":17.16,"n":994,"o":17.165,"t":"2026-10-19T14:45:00Z","v":88225,"vw":17.180546},{"c":17.275,"h":17.275,"l":17.195,"n":825,"o":17.195,"t":"2026-10-19T15:00:00Z","v":126264,"vw":17.23488},{"c":17.23,"h":17.275,"l":17.215,"n":1007,"o":17.275,"t":"2026-10-19T15:15:00Z","v":100037,"vw":17.25369},{"c":17.235,"h":17.245,"l":17.225,"n":817,"o":17.23,"t":"2026-10-19T15:30:00Z","v":85091,"vw":17.234284},{"c":17.24,"h":17.25,"l":17.222,"n":1144,"o":17.235,"t":"2026-10-19T15:45:00Z","v":157640,"vw":17.235595},{"c":17.185,"h":17.245,"l":17.1808,"n":1042,"o":17.245,"t":"2026-10-19T16:00:00Z","v":159373,"vw":17.198394},{"c":17.18,"h":17.1994,"l":17.16,"n":978,"o":17.185,"t":"2026-10-19T16:15:00Z","v":124495,"vw":17.178684},{"c":17.175,"h":17.18,"l":17.15,"n":971,"o":17.17,"t":"2026-10-19T16:30:00Z","v":119410,"vw":17.163659},{"c":17.175,"h":17.19,"l":17.17,"n":895,"o":17.175,"t":"2026-10-19T16:45:00Z","v":72328,"vw":17.176877},{"c":17.1501,"h":17.18,"l":17.14,"n":926,"o":17.175,"t":"2026-10-19T17:00:00Z","v":60679,"vw":17.159502},{"c":17.165,"h":17.17,"l":17.145,"n":944,"o":17.15,"t":"2026-10-19T17:15:00Z","v":92234,"vw":17.160682},{"c":17.18,"h":17.19,"l":17.165,"n":1179,"o":17.165,"t":"2026-10-19T17:30:00Z","v":123231,"vw":17.176192},{"c":17.15,"h":17.19,"l":17.14,"n":1301,"o":17.17,"t":"2026-10-19T17:45:00Z","v":608084,"vw":17.159388},{"c":17.205,"h":17.205,"l":17.15,"n":1332,"o":17.155,"t":"2026-10-19T18:00:00Z","v":152423,"vw":17.175994},{"c":17.18,"h":17.215,"l":17.18,"n":1156,"o":17.205,"t":"2026-10-19T18:15:00Z","v":134876,"vw":17.199435},{"c":17.16,"h":17.185,"l":17.155,"n":1408,"o":17.185,"t":"2026-10-19T18:30:00Z","v":226702,"vw":17.168876},{"c":17.025,"h":17.175,"l":17.025,"n":3092,"o":17.165,"t":"2026-10-19T18:45:00Z","v":605471,"vw":17.096351},{"c":17.04,"h":17.0899,"l":17.02,"n":2332,"o":17.025,"t":"2026-10-19T19:00:00Z","v":342385,"vw":17.05415},{"c":17.03,"h":17.065,"l":17.025,"n":2177,"o":17.045,"t":"2026-10-19T19:15:00Z","v":299622,"vw":17.046296},{"c":16.995,"h":17.03,"l":16.935,"n":4220,"o":17.03,"t":"2026-10-19T19:30:00Z","v":701344,"vw":16.975769},{"c":16.95,"h":17.005,"l":16.925,"n":11954,"o":16.99,"t":"2026-10-19T19:45:00Z","v":2397546,"vw":16.962848},{"c":16.96,"h":16.97,"l":16.96,"n":58,"o":16.96,"t":"2026-10-19T20:00:00Z","v":1477529,"vw":16.960023},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T20:15:00Z","v":500,"vw":16.96},{"c":16.93,"h":16.96,"l":16.87,"n":5,"o":16.96,"t":"2026-10-19T20:30:00Z","v":1101,"vw":16.933636},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T21:15:00Z","v":200,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-20T13:15:00Z","v":100,"vw":16.96},{"c":17.38,"h":17.41,"l":16.86,"n":1576,"o":16.86,"t":"2026-10-20T13:30:00Z","v":278564,"vw":17.164075},{"c":17.45,"h":17.5,"l":17.36,"n":1593,"o":17.38,"t":"2026-10-20T13:45:00Z","v":206326,"vw":17.420496},{"c":17.375,"h":17.475,"l":17.32,"n":1912,"o":17.44,"t":"2026-10-20T14:00:00Z","v":205720,"vw":17.385186},{"c":17.475,"h":17.51,"l":17.35,"n":1799,"o":17.375,"t":"2026-10-20T14:15:00Z","v":178069,"vw":17.43819},{"c":17.495,"h":17.5,"l":17.45,"n":1572,"o":17.48,"t":"2026-10-20T14:30:00Z","v":166593,"vw":17.471521},{"c":17.53,"h":17.565,"l":17.49,"n":2117,"o":17.495,"t":"2026-10-20T14:45:00Z","v":268023,"vw":17.527892},{"c":17.5099,"h":17.545,"l":17.485,"n":2006,"o":17.535,"t":"2026-10-20T15:00:00Z","v":225452,"vw":17.511688},{"c":17.465,"h":17.5451,"l":17.45,"n":1919,"o":17.51,"t":"2026-10-20T15:15:00Z","v":218874,"vw":17.487223},{"c":17.505,"h":17.525,"l":17.45,"n":1687,"o":17.46,"t":"2026-10-20T15:30:00Z","v":230158,"vw":17.482548},{"c":17.455,"h":17.505,"l":17.45,"n":1738,"o":17.505,"t":"2026-10-20T15:45:00Z","v":250399,"vw":17.471377},{"c":17.405,"h":17.465,"l":17.4,"n":1368,"o":17.455,"t":"2026-10-20T16:00:00Z","v":181001,"vw":17.433427},{"c":17.405,"h":17.4292,"l":17.39,"n":1323,"o":17.41,"t":"2026-10-20T16:15:00Z","v":200878,"vw":17.405704},{"c":17.415,"h":17.44,"l":17.4,"n":1233,"o":17.41,"t":"2026-10-20T16:30:00Z","v":187463,"vw":17.420252},{"c":17.415,"h":17.45,"l":17.405,"n":1323,"o":17.415,"t":"2026-10-20T16:45:00Z","v":182528,"vw":17.41987},{"c":17.405,"h":17.416,"l":17.3937,"n":1029,"o":17.416,"t":"2026-10-20T17:00:00Z","v":113601,"vw":17.401259},{"c":17.3999,"h":17.415,"l":17.375,"n":1322,"o":17.405,"t":"2026-10-20T17:15:00Z","v":138742,"vw":17.396094},{"c":17.485,"h":17.515,"l":17.4,"n":2115,"o":17.4,"t":"2026-10-20T17:30:00Z","v":253202,"vw":17.469776},{"c":17.485,"h":17.495,"l":17.465,"n":1238,"o":17.4893,"t":"2026-10-20T17:45:00Z","v":146604,"vw":17.48134},{"c":17.5,"h":17.51,"l":17.485,"n":1074,"o":17.49,"t":"2026-10-20T18:00:00Z","v":134634,"vw":17.498441},{"c":17.485,"h":17.51,"l":17.47,"n":1167,"o":17.51,"t":"2026-10-20T18:15:00Z","v":146097,"vw":17.483255},{"c":17.495,"h":17.525,"l":17.485,"n":1551,"o":17.485,"t":"2026-10-20T18:30:00Z","v":221426,"vw":17.502777},{"c":17.52,"h":17.53,"l":17.495,"n":1431,"o":17.495,"t":"2026-10-20T18:45:00Z","v":195825,"vw":17.511244},{"c":17.515,"h":17.535,"l":17.485,"n":1822,"o":17.52,"t":"2026-10-20T19:00:00Z","v":293595,"vw":17.513224},{"c":17.575,"h":17.575,"l":17.515,"n":1724,"o":17.515,"t":"2026-10-20T19:15:00Z","v":252857,"vw":17.544056},{"c":17.62,"h":17.62,"l":17.545,"n":2563,"o":17.57,"t":"2026-10-20T19:30:00Z","v":379756,"vw":17.572467},{"c":17.66,"h":17.68,"l":17.6025,"n":6614,"o":17.63,"t":"2026-10-20T19:45:00Z","v":1266730,"vw":17.644681},{"c":17.66,"h":17.66,"l":17.655,"n":22,"o":17.655,"t":"2026-10-20T20:00:00Z","v":948197,"vw":17.659979},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T20:30:00Z","v":100,"vw":17.41},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T11:15:00Z","v":2500,"vw":17.66},{"c":17.73,"h":17.79,"l":17.68,"n":1076,"o":17.72,"t":"2026-10-21T13:30:00Z","v":102639,"vw":17.73915},{"c":17.77,"h":17.83,"l":17.725,"n":1215,"o":17.74,"t":"2026-10-21T13:45:00Z","v":86505,"vw":17.78504},{"c":17.725,"h":17.785,"l":17.67,"n":1287,"o":17.775,"t":"2026-10-21T14:00:00Z","v":104465,"vw":17.722835},{"c":17.77,"h":17.775,"l":17.7,"n":1429,"o":17.725,"t":"2026-10-21T14:15:00Z","v":83998,"vw":17.732926},{"c":17.785,"h":17.805,"l":17.755,"n":1480,"o":17.77,"t":"2026-10-21T14:30:00Z","v":104513,"vw":17.783327},{"c":17.7,"h":17.795,"l":17.7,"n":1482,"o":17.781,"t":"2026-10-21T14:45:00Z","v":229764,"vw":17.746528},{"c":17.705,"h":17.725,"l":17.67,"n":1306,"o":17.695,"t":"2026-10-21T15:00:00Z","v":116962,"vw":17.701831},{"c":17.745,"h":17.75,"l":17.705,"n":1261,"o":17.7077,"t":"2026-10-21T15:15:00Z","v":140940,"vw":17.726584},{"c":17.7313,"h":17.76,"l":17.725,"n":1174,"o":17.74,"t":"2026-10-21T15:30:00Z","v":135277,"vw":17.740295},{"c":17.755,"h":17.76,"l":17.725,"n":925,"o":17.735,"t":"2026-10-21T15:45:00Z","v":99467,"vw":17.739674},{"c":17.7552,"h":17.76,"l":17.71,"n":1250,"o":17.755,"t":"2026-10-21T16:00:00Z","v":223652,"vw":17.73532},{"c":17.789,"h":17.8,"l":17.755,"n":1237,"o":17.76,"t":"2026-10-21T16:15:00Z","v":160428,"vw":17.776969},{"c":17.825,"h":17.845,"l":17.78,"n":1483,"o":17.79,"t":"2026-10-21T16:30:00Z","v":222971,"vw":17.805263},{"c":17.8,"h":17.825,"l":17.7939,"n":1025,"o":17.825,"t":"2026-10-21T16:45:00Z","v":92026,"vw":17.804089},{"c":17.81,"h":17.831,"l":17.8,"n":1281,"o":17.8,"t":"2026-10-21T17:00:00Z","v":193624,"vw":17.815922},{"c":17.82,"h":17.84,"l":17.81,"n":922,"o":17.81,"t":"2026-10-21T17:15:00Z","v":88739,"vw":17.825333},{"c":17.8191,"h":17.84,"l":17.815,"n":1082,"o":17.825,"t":"2026-10-21T17:30:00Z","v":100576,"vw":17.826019},{"c":17.8317,"h":17.845,"l":17.82,"n":1214,"o":17.82,"t":"2026-10-21T17:45:00Z","v":161732,"vw":17.832193},{"c":17.805,"h":17.84,"l":17.79,"n":1104,"o":17.84,"t":"2026-10-21T18:00:00Z","v":109370,"vw":17.811714},{"c":17.795,"h":17.82,"l":17.79,"n":1018,"o":17.81,"t":"2026-10-21T18:15:00Z","v":109392,"vw":17.806126},{"c":17.815,"h":17.82,"l":17.79,"n":1273,"o":17.79,"t":"2026-10-21T18:30:00Z","v":144525,"vw":17.803312},{"c":17.74,"h":17.83,"l":17.74,"n":1914,"o":17.815,"t":"2026-10-21T18:45:00Z","v":262398,"vw":17.792715},{"c":17.725,"h":17.745,"l":17.69,"n":1856,"o":17.745,"t":"2026-10-21T19:00:00Z","v":238079,"vw":17.714553},{"c":17.805,"h":17.81,"l":17.715,"n":1867,"o":17.725,"t":"2026-10-21T19:15:00Z","v":230329,"vw":17.754928},{"c":17.795,"h":17.8187,"l":17.77,"n":1934,"o":17.8082,"t":"2026-10-21T19:30:00Z","v":272919,"vw":17.791817},{"c":17.79,"h":17.8275,"l":17.755,"n":5157,"o":17.795,"t":"2026-10-21T19:45:00Z","v":797033,"vw":17.786988},{"c":17.8,"h":17.8,"l":17.8,"n":40,"o":17.8,"t":"2026-10-21T20:00:00Z","v":826327,"vw":17.8},{"c":17.76,"h":17.76,"l":17.71,"n":2,"o":17.71,"t":"2026-10-22T08:00:00Z","v":614,"vw":17.731987},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-22T12:30:00Z","v":1344,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-22T13:15:00Z","v":100,"vw":17.75},{"c":17.92,"h":17.94,"l":17.73,"n":560,"o":17.76,"t":"2026-10-22T13:30:00Z","v":85107,"vw":17.846128},{"c":18.12,"h":18.12,"l":17.915,"n":697,"o":17.915,"t":"2026-10-22T13:45:00Z","v":123911,"vw":18.040439},{"c":18.095,"h":18.1497,"l":18.0798,"n":1205,"o":18.13,"t":"2026-10-22T14:00:00Z","v":152359,"vw":18.105363},{"c":18.03,"h":18.12,"l":18.025,"n":1015,"o":18.095,"t":"2026-10-22T14:15:00Z","v":76587,"vw":18.086025},{"c":17.985,"h":18.04,"l":17.935,"n":1222,"o":18.035,"t":"2026-10-22T14:30:00Z","v":151001,"vw":17.971995},{"c":17.995,"h":18.005,"l":17.965,"n":1011,"o":17.985,"t":"2026-10-22T14:45:00Z","v":117503,"vw":17.984284},{"c":17.98,"h":18.006,"l":17.945,"n":1101,"o":17.995,"t":"2026-10-22T15:00:00Z","v":113897,"vw":17.976666},{"c":18.015,"h":18.03,"l":17.975,"n":1274,"o":17.98,"t":"2026-10-22T15:15:00Z","v":93789,"vw":18.0138},{"c":18.05,"h":18.07,"l":18.01,"n":1339,"o":18.015,"t":"2026-10-22T15:30:00Z","v":193755,"vw":18.038531},{"c":18.045,"h":18.075,"l":18.035,"n":1109,"o":18.055,"t":"2026-10-22T15:45:00Z","v":150244,"vw":18.054971},{"c":18.0698,"h":18.0698,"l":18.03,"n":950,"o":18.045,"t":"2026-10-22T16:00:00Z","v":118381,"vw":18.050596},{"c":18.11,"h":18.12,"l":18.07,"n":1191,"o":18.07,"t":"2026-10-22T16:15:00Z","v":220140,"vw":18.098104},{"c":18.095,"h":18.12,"l":18.085,"n":1349,"o":18.1099,"t":"2026-10-22T16:30:00Z","v":180188,"vw":18.104672},{"c":18.195,"h":18.1999,"l":18.0899,"n":1483,"o":18.095,"t":"2026-10-22T16:45:00Z","v":176608,"vw":18.143205},{"c":18.175,"h":18.21,"l":18.1601,"n":1336,"o":18.195,"t":"2026-10-22T17:00:00Z","v":133526,"vw":18.185346},{"c":18.225,"h":18.23,"l":18.16,"n":1202,"o":18.1799,"t":"2026-10-22T17:15:00Z","v":168130,"vw":18.193543},{"c":18.195,"h":18.23,"l":18.175,"n":1337,"o":18.225,"t":"2026-10-22T17:30:00Z","v":136627,"vw":18.204539},{"c":18.19,"h":18.2,"l":18.165,"n":1169,"o":18.19,"t":"2026-10-22T17:45:00Z","v":169713,"vw":18.180773},{"c":18.1749,"h":18.2,"l":18.16,"n":1320,"o":18.195,"t":"2026-10-22T18:00:00Z","v":212813,"vw":18.17996},{"c":18.175,"h":18.2,"l":18.16,"n":1299,"o":18.18,"t":"2026-10-22T18:15:00Z","v":217870,"vw":18.180143},{"c":18.155,"h":18.18,"l":18.145,"n":1190,"o":18.175,"t":"2026-10-22T18:30:00Z","v":189618,"vw":18.161503},{"c":18.165,"h":18.18,"l":18.1515,"n":1221,"o":18.155,"t":"2026-10-22T18:45:00Z","v":157614,"vw":18.166164},{"c":18.1403,"h":18.19,"l":18.1403,"n":1399,"o":18.165,"t":"2026-10-22T19:00:00Z","v":192831,"vw":18.173841},{"c":18.145,"h":18.165,"l":18.12,"n":1644,"o":18.145,"t":"2026-10-22T19:15:00Z","v":247398,"vw":18.144797},{"c":18.155,"h":18.17,"l":18.11,"n":2166,"o":18.145,"t":"2026-10-22T19:30:00Z","v":294510,"vw":18.14031},{"c":18.18,"h":18.215,"l":18.135,"n":4447,"o":18.158,"t":"2026-10-22T19:45:00Z","v":614406,"vw":18.17803},{"c":18.18,"h":18.18,"l":18.18,"n":49,"o":18.18,"t":"2026-10-22T20:00:00Z","v":1501017,"vw":18.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09173002407284261,"strike":21.66349879635787,"iv":0.42702140697436464,"gamma":0.0871316821951814,"theta":-0.006319789706862239,"vega":0.00875876445743884,"rho":0.001291201272872043,"breakevenPct":19.6657250848774},{"delta":0.15,"premium":0.12116911319342422,"strike":20.19154434032879,"iv":0.3234315195219174,"gamma":0.1437978543806844,"theta":-0.006842738747714552,"vega":0.011869052180642006,"rho":0.001938323314880139,"breakevenPct":11.731097104082583},{"delta":0.2,"premium":0.6129070378298563,"strike":25.421189309220626,"iv":1.126628673612769,"gamma":0.08721156058333725,"theta":-0.030261084636566345,"vega":0.014180994750179483,"rho":0.0023215486258146706,"breakevenPct":43.20185009378704},{"delta":0.25,"premium":1.0337653021440656,"strike":29.601577175269743,"iv":1.7725978795370125,"gamma":0.03732742783520506,"theta":-0.04888714354498035,"vega":0.01589091342789525,"rho":0.002755569559199616,"breakevenPct":68.51123474925086},{"delta":0.3,"premium":1.0668051008355441,"strike":28.099768143838897,"iv":1.607470319405837,"gamma":0.052923428352057246,"theta":-0.04475619994297236,"vega":0.016264341893036074,"rho":0.0034395926835593276,"breakevenPct":60.43219606531596},{"delta":0.35,"premium":1.0998448995270227,"strike":26.597959112408056,"iv":1.4423427592746614,"gamma":0.06851942886890944,"theta":-0.04062525634096438,"vega":0.016637770358176894,"rho":0.00412361580791904,"breakevenPct":52.35315738138107},{"delta":0.4,"premium":1.1328846982185012,"strike":25.09615008097721,"iv":1.2772151991434857,"gamma":0.08411542938576164,"theta":-0.03649431273895639,"vega":0.017011198823317718,"rho":0.004807638932278752,"breakevenPct":44.274118697446156},{"delta":0.45,"premium":1.1659244969099798,"strike":23.594341049546365,"iv":1.1120876390123104,"gamma":0.09971142990261381,"theta":-0.03236336913694841,"vega":0.01738462728845854,"rho":0.0054916620566384635,"breakevenPct":36.19508001351125},{"delta":0.5,"premium":1.1989642956014583,"strike":22.09253201811552,"iv":0.9469600788811349,"gamma":0.11530743041946599,"theta":-0.028232425534940424,"vega":0.017758055753599365,"rho":0.006175685180998175,"breakevenPct":28.116041329576355},{"delta":0.55,"premium":1.232004094292937,"strike":20.590722986684675,"iv":0.7818325187499593,"gamma":0.13090343093631818,"theta":-0.024101481932932437,"vega":0.018131484218740185,"rho":0.006859708305357887,"breakevenPct":20.037002645641444},{"delta":0.6,"premium":1.2650438929844154,"strike":19.088913955253837,"iv":0.6167049586187838,"gamma":0.14649943145317035,"theta":-0.019970538330924454,"vega":0.01850491268388101,"rho":0.0075437314297176,"breakevenPct":11.957963961706547},{"delta":0.65,"premium":1.298083691675894,"strike":17.58710492382299,"iv":0.45157739848760814,"gamma":0.16209543197002257,"theta":-0.015839594728916467,"vega":0.018878341149021833,"rho":0.008227754554077312,"breakevenPct":3.8789252777716428},{"delta":0.7,"premium":1.7141959798994966,"strike":17.006909547738694,"iv":0.47365640703517586,"gamma":0.14272412060301512,"theta":-0.014751884422110553,"vega":0.01704597989949749,"rho":0.008635418459177802,"breakevenPct":2.9763780398140356},{"delta":0.75,"premium":2.1538944723618085,"strike":16.48345896147404,"iv":0.5072619346733668,"gamma":0.12119983249581243,"theta":-0.013851549413735344,"vega":0.01507780569514238,"rho":0.009026066616171037,"breakevenPct":2.515695455642718},{"delta":0.8,"premium":2.5935929648241203,"strike":15.96000837520938,"iv":0.5408674623115578,"gamma":0.09967554438860972,"theta":-0.012951214405360133,"vega":0.013109631490787269,"rho":0.009416714773164274,"breakevenPct":2.0550128714713995},{"delta":0.85,"premium":3.033291457286431,"strike":15.436557788944725,"iv":0.5744729899497487,"gamma":0.07815125628140708,"theta":-0.012050879396984925,"vega":0.011141457286432163,"rho":0.009807362930157508,"breakevenPct":1.594330287300083},{"delta":0.9,"premium":4.397605482507443,"strike":14.002394517492556,"iv":0.8407953014904073,"gamma":0.05457655514283481,"theta":-0.011773882213728834,"vega":0.00885169320910427,"rho":0.00946481032658699,"breakevenPct":1.2101210121012038}],"put":[{"delta":0.1,"premium":0.7713532069211653,"strike":10.26042539162577,"iv":2.4685307344756584,"gamma":0.027877329633737603,"theta":-0.034040771278922084,"vega":0.008900440173547082,"rho":-0.002083336237186916,"breakevenPct":47.80488347247193},{"delta":0.15,"premium":0.7336944184632557,"strike":13.534259337990134,"iv":1.377008579127898,"gamma":0.0404618615328958,"theta":-0.028760725544739078,"vega":0.011906206922239345,"rho":-0.002787648666046032,"breakevenPct":29.589851927794943},{"delta":0.2,"premium":0.993333073755408,"strike":13.460787367583436,"iv":1.6040858478753885,"gamma":0.049405817289646305,"theta":-0.035439496293239135,"vega":0.013849134585319917,"rho":-0.003724890478113329,"breakevenPct":31.422143598305674},{"delta":0.25,"premium":0.8825987552153587,"strike":14.763544056289899,"iv":1.2443496468378892,"gamma":0.08147697400764686,"theta":-0.028918123114213906,"vega":0.015528068716661366,"rho":-0.0043896714719622735,"breakevenPct":23.64716556064609},{"delta":0.3,"premium":0.7718644366753094,"strike":16.06630074499636,"iv":0.8846134458003897,"gamma":0.1135481307256474,"theta":-0.02239674993518867,"vega":0.017207002848002813,"rho":-0.005054452465811219,"breakevenPct":15.872187522986508},{"delta":0.35,"premium":0.66113011813526,"strike":17.369057433702825,"iv":0.5248772447628902,"gamma":0.14561928744364797,"theta":-0.015875376756163437,"vega":0.018885936979344264,"rho":-0.005719233459660163,"breakevenPct":8.097209485326925},{"delta":0.4,"premium":1.1400122039563203,"strike":18.076484945830966,"iv":0.5409006435285605,"gamma":0.13936047112928618,"theta":-0.016312927929953216,"vega":0.018760141810745323,"rho":-0.0068153977093891194,"breakevenPct":6.840083928082253},{"delta":0.45,"premium":1.684780067770241,"strike":18.71738831502381,"iv":0.5989127206759728,"gamma":0.1288185309482827,"theta":-0.017528093399389145,"vega":0.018432679943062722,"rho":-0.007959766217372296,"breakevenPct":6.311285768682214},{"delta":0.5,"premium":2.2295479315841615,"strike":19.35829168421666,"iv":0.656924797823385,"gamma":0.11827659076727919,"theta":-0.018743258868825073,"vega":0.018105218075380118,"rho":-0.009104134725355472,"breakevenPct":5.782487609282175},{"delta":0.55,"premium":2.774315795398082,"strike":19.999195053409508,"iv":0.7149368749707974,"gamma":0.10773465058627567,"theta":-0.019958424338261005,"vega":0.017777756207697514,"rho":-0.01024850323333865,"breakevenPct":5.253689449882135},{"delta":0.6,"premium":3.3190836592120023,"strike":20.640098422602357,"iv":0.7729489521182096,"gamma":0.09719271040527216,"theta":-0.021173589807696933,"vega":0.017450294340014914,"rho":-0.011392871741321824,"breakevenPct":4.724891290482096},{"delta":0.65,"premium":3.863851523025923,"strike":21.281001791795205,"iv":0.8309610292656219,"gamma":0.08665077022426868,"theta":-0.02238875527713286,"vega":0.01712283247233231,"rho":-0.012537240249305,"breakevenPct":4.196093131082057},{"delta":0.7,"premium":4.408619386839844,"strike":21.92190516098805,"iv":0.8889731064130342,"gamma":0.07610883004326517,"theta":-0.023603920746568793,"vega":0.01679537060464971,"rho":-0.013681608757288176,"breakevenPct":3.6672949716820167},{"delta":0.75,"premium":3.9564189189189185,"strike":21.6722972972973,"iv":0.7711574324324324,"gamma":0.09156351351351352,"theta":-0.019833108108108104,"vega":0.016301351351351353,"rho":-0.014055022493293132,"breakevenPct":2.552924211340047},{"delta":0.8,"premium":11.446082663192103,"strike":29.006022438804063,"iv":1.5375797382173801,"gamma":0.036229311235728284,"theta":-0.0347840778475617,"vega":0.014333190262425577,"rho":-0.020691017184786713,"breakevenPct":3.410672301364354}]},"raw":{"call":[{"delta":0.1,"premium":0.09173002407284261,"strike":21.66349879635787,"iv":0.42702140697436464,"gamma":0.0871316821951814,"theta":-0.006319789706862239,"vega":0.00875876445743884,"rho":0.001291201272872043,"breakevenPct":19.6657250848774},{"delta":0.15,"premium":0.12116911319342422,"strike":20.19154434032879,"iv":0.3234315195219174,"gamma":0.1437978543806844,"theta":-0.006842738747714552,"vega":0.011869052180642006,"rho":0.001938323314880139,"breakevenPct":11.731097104082583},{"delta":0.2,"premium":0.6129070378298563,"strike":25.421189309220626,"iv":1.126628673612769,"gamma":0.08721156058333725,"theta":-0.030261084636566345,"vega":0.014180994750179483,"rho":0.0023215486258146706,"breakevenPct":43.20185009378704},{"delta":0.25,"premium":1.0337653021440656,"strike":29.601577175269743,"iv":1.7725978795370125,"gamma":0.03732742783520506,"theta":-0.04888714354498035,"vega":0.01589091342789525,"rho":0.002755569559199616,"breakevenPct":68.51123474925086},{"delta":0.3,"premium":1.0668051008355441,"strike":28.099768143838897,"iv":1.607470319405837,"gamma":0.052923428352057246,"theta":-0.04475619994297236,"vega":0.016264341893036074,"rho":0.0034395926835593276,"breakevenPct":60.43219606531596},{"delta":0.35,"premium":1.0998448995270227,"strike":26.597959112408056,"iv":1.4423427592746614,"gamma":0.06851942886890944,"theta":-0.04062525634096438,"vega":0.016637770358176894,"rho":0.00412361580791904,"breakevenPct":52.35315738138107},{"delta":0.4,"premium":1.1328846982185012,"strike":25.09615008097721,"iv":1.2772151991434857,"gamma":0.08411542938576164,"theta":-0.03649431273895639,"vega":0.017011198823317718,"rho":0.004807638932278752,"breakevenPct":44.274118697446156},{"delta":0.45,"premium":1.1659244969099798,"strike":23.594341049546365,"iv":1.1120876390123104,"gamma":0.09971142990261381,"theta":-0.03236336913694841,"vega":0.01738462728845854,"rho":0.0054916620566384635,"breakevenPct":36.19508001351125},{"delta":0.5,"premium":1.1989642956014583,"strike":22.09253201811552,"iv":0.9469600788811349,"gamma":0.11530743041946599,"theta":-0.028232425534940424,"vega":0.017758055753599365,"rho":0.006175685180998175,"breakevenPct":28.116041329576355},{"delta":0.55,"premium":1.232004094292937,"strike":20.590722986684675,"iv":0.7818325187499593,"gamma":0.13090343093631818,"theta":-0.024101481932932437,"vega":0.018131484218740185,"rho":0.006859708305357887,"breakevenPct":20.037002645641444},{"delta":0.6,"premium":1.2650438929844154,"strike":19.088913955253837,"iv":0.6167049586187838,"gamma":0.14649943145317035,"theta":-0.019970538330924454,"vega":0.01850491268388101,"rho":0.0075437314297176,"breakevenPct":11.957963961706547},{"delta":0.65,"premium":1.298083691675894,"strike":17.58710492382299,"iv":0.45157739848760814,"gamma":0.16209543197002257,"theta":-0.015839594728916467,"vega":0.018878341149021833,"rho":0.008227754554077312,"breakevenPct":3.8789252777716428},{"delta":0.7,"premium":1.7141959798994966,"strike":17.006909547738694,"iv":0.47365640703517586,"gamma":0.14272412060301512,"theta":-0.014751884422110553,"vega":0.01704597989949749,"rho":0.008635418459177802,"breakevenPct":2.9763780398140356},{"delta":0.75,"premium":2.1538944723618085,"strike":16.48345896147404,"iv":0.5072619346733668,"gamma":0.12119983249581243,"theta":-0.013851549413735344,"vega":0.01507780569514238,"rho":0.009026066616171037,"breakevenPct":2.515695455642718},{"delta":0.8,"premium":2.5935929648241203,"strike":15.96000837520938,"iv":0.5408674623115578,"gamma":0.09967554438860972,"theta":-0.012951214405360133,"vega":0.013109631490787269,"rho":0.009416714773164274,"breakevenPct":2.0550128714713995},{"delta":0.85,"premium":3.033291457286431,"strike":15.436557788944725,"iv":0.5744729899497487,"gamma":0.07815125628140708,"theta":-0.012050879396984925,"vega":0.011141457286432163,"rho":0.009807362930157508,"breakevenPct":1.594330287300083},{"delta":0.9,"premium":4.397605482507443,"strike":14.002394517492556,"iv":0.8407953014904073,"gamma":0.05457655514283481,"theta":-0.011773882213728834,"vega":0.00885169320910427,"rho":0.00946481032658699,"breakevenPct":1.2101210121012038}],"put":[{"delta":0.1,"premium":0.7713532069211653,"strike":10.26042539162577,"iv":2.4685307344756584,"gamma":0.027877329633737603,"theta":-0.034040771278922084,"vega":0.008900440173547082,"rho":-0.002083336237186916,"breakevenPct":47.80488347247193},{"delta":0.15,"premium":0.7336944184632557,"strike":13.534259337990134,"iv":1.377008579127898,"gamma":0.0404618615328958,"theta":-0.028760725544739078,"vega":0.011906206922239345,"rho":-0.002787648666046032,"breakevenPct":29.589851927794943},{"delta":0.2,"premium":0.993333073755408,"strike":13.460787367583436,"iv":1.6040858478753885,"gamma":0.049405817289646305,"theta":-0.035439496293239135,"vega":0.013849134585319917,"rho":-0.003724890478113329,"breakevenPct":31.422143598305674},{"delta":0.25,"premium":0.8825987552153587,"strike":14.763544056289899,"iv":1.2443496468378892,"gamma":0.08147697400764686,"theta":-0.028918123114213906,"vega":0.015528068716661366,"rho":-0.0043896714719622735,"breakevenPct":23.64716556064609},{"delta":0.3,"premium":0.7718644366753094,"strike":16.06630074499636,"iv":0.8846134458003897,"gamma":0.1135481307256474,"theta":-0.02239674993518867,"vega":0.017207002848002813,"rho":-0.005054452465811219,"breakevenPct":15.872187522986508},{"delta":0.35,"premium":0.66113011813526,"strike":17.369057433702825,"iv":0.5248772447628902,"gamma":0.14561928744364797,"theta":-0.015875376756163437,"vega":0.018885936979344264,"rho":-0.005719233459660163,"breakevenPct":8.097209485326925},{"delta":0.4,"premium":1.1400122039563203,"strike":18.076484945830966,"iv":0.5409006435285605,"gamma":0.13936047112928618,"theta":-0.016312927929953216,"vega":0.018760141810745323,"rho":-0.0068153977093891194,"breakevenPct":6.840083928082253},{"delta":0.45,"premium":1.684780067770241,"strike":18.71738831502381,"iv":0.5989127206759728,"gamma":0.1288185309482827,"theta":-0.017528093399389145,"vega":0.018432679943062722,"rho":-0.007959766217372296,"breakevenPct":6.311285768682214},{"delta":0.5,"premium":2.2295479315841615,"strike":19.35829168421666,"iv":0.656924797823385,"gamma":0.11827659076727919,"theta":-0.018743258868825073,"vega":0.018105218075380118,"rho":-0.009104134725355472,"breakevenPct":5.782487609282175},{"delta":0.55,"premium":2.774315795398082,"strike":19.999195053409508,"iv":0.7149368749707974,"gamma":0.10773465058627567,"theta":-0.019958424338261005,"vega":0.017777756207697514,"rho":-0.01024850323333865,"breakevenPct":5.253689449882135},{"delta":0.6,"premium":3.3190836592120023,"strike":20.640098422602357,"iv":0.7729489521182096,"gamma":0.09719271040527216,"theta":-0.021173589807696933,"vega":0.017450294340014914,"rho":-0.011392871741321824,"breakevenPct":4.724891290482096},{"delta":0.65,"premium":3.863851523025923,"strike":21.281001791795205,"iv":0.8309610292656219,"gamma":0.08665077022426868,"theta":-0.02238875527713286,"vega":0.01712283247233231,"rho":-0.012537240249305,"breakevenPct":4.196093131082057},{"delta":0.7,"premium":4.408619386839844,"strike":21.92190516098805,"iv":0.8889731064130342,"gamma":0.07610883004326517,"theta":-0.023603920746568793,"vega":0.01679537060464971,"rho":-0.013681608757288176,"breakevenPct":3.6672949716820167},{"delta":0.75,"premium":3.9564189189189185,"strike":21.6722972972973,"iv":0.7711574324324324,"gamma":0.09156351351351352,"theta":-0.019833108108108104,"vega":0.016301351351351353,"rho":-0.014055022493293132,"breakevenPct":2.552924211340047},{"delta":0.8,"premium":11.446082663192103,"strike":29.006022438804063,"iv":1.5375797382173801,"gamma":0.036229311235728284,"theta":-0.0347840778475617,"vega":0.014333190262425577,"rho":-0.020691017184786713,"breakevenPct":3.410672301364354}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}