{"symbol":"IFLN","url":"https://intraalpha.com/companies/IFLN","capturedAt":"2026-10-22T20:46:40.114Z","state":"ready","quote":{"symbol":"IFLN","last_price":17.27,"prev_close":17.2,"regular_close":17.27,"change":0.07,"change_pct":0.407,"regular_change":0.07,"regular_change_pct":0.407,"extended_change":0,"extended_change_pct":0,"bid":14.21,"ask":18.75,"bid_size":400,"ask_size":100,"volume":98729,"vwap":17.220178,"open":17.15,"high":17.27,"low":17.1,"close":17.27,"trade_count":675,"last_trade_at":"2026-10-22T20:10:00.003981526Z","last_quote_at":"2026-10-22T20:00:07.193380597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","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":null,"fundProfile":{"net_assets":290000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.47,"dividend_yield":0.0678,"inception_date":"2007-11-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:36.856098+00:00"},"optionObservedAt":"2026-10-22T19:55:02.888Z","bars":[{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-10-15T13:30:00Z","v":990,"vw":17.39},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-15T13:35:00Z","v":100,"vw":17.39},{"c":17.4,"h":17.405,"l":17.4,"n":2,"o":17.405,"t":"2026-10-15T13:50:00Z","v":659,"vw":17.404241},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-15T14:55:00Z","v":113,"vw":17.405},{"c":17.4001,"h":17.4001,"l":17.4001,"n":1,"o":17.4001,"t":"2026-10-15T15:05:00Z","v":1049,"vw":17.4001},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-15T15:10:00Z","v":200,"vw":17.41},{"c":17.39,"h":17.4099,"l":17.39,"n":5,"o":17.4099,"t":"2026-10-15T15:25:00Z","v":447,"vw":17.40198},{"c":17.3802,"h":17.3802,"l":17.38,"n":5,"o":17.38,"t":"2026-10-15T15:40:00Z","v":2849,"vw":17.380063},{"c":17.385,"h":17.385,"l":17.385,"n":2,"o":17.385,"t":"2026-10-15T16:10:00Z","v":197,"vw":17.385},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-15T16:15:00Z","v":772,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-15T16:25:00Z","v":300,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-15T16:55:00Z","v":38415,"vw":17.38},{"c":17.375,"h":17.375,"l":17.375,"n":1,"o":17.375,"t":"2026-10-15T17:10:00Z","v":1275,"vw":17.375},{"c":17.374146,"h":17.3751,"l":17.374146,"n":3,"o":17.375,"t":"2026-10-15T17:30:00Z","v":1500,"vw":17.374628},{"c":17.375,"h":17.375,"l":17.375,"n":5,"o":17.375,"t":"2026-10-15T17:35:00Z","v":470,"vw":17.375},{"c":17.3899,"h":17.3899,"l":17.3899,"n":3,"o":17.3899,"t":"2026-10-15T17:40:00Z","v":1035,"vw":17.3899},{"c":17.385,"h":17.39,"l":17.385,"n":2,"o":17.39,"t":"2026-10-15T17:45:00Z","v":14122,"vw":17.389962},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-15T17:55:00Z","v":725,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-15T18:05:00Z","v":100,"vw":17.385},{"c":17.38,"h":17.3851,"l":17.38,"n":3,"o":17.3851,"t":"2026-10-15T18:15:00Z","v":441,"vw":17.383709},{"c":17.3819,"h":17.3819,"l":17.3819,"n":2,"o":17.3819,"t":"2026-10-15T18:40:00Z","v":514,"vw":17.3819},{"c":17.3942,"h":17.3942,"l":17.3942,"n":2,"o":17.3942,"t":"2026-10-15T18:50:00Z","v":119,"vw":17.3942},{"c":17.41,"h":17.41,"l":17.3998,"n":12,"o":17.3998,"t":"2026-10-15T18:55:00Z","v":1774,"vw":17.400518},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-15T19:15:00Z","v":516,"vw":17.4},{"c":17.4024,"h":17.4024,"l":17.4024,"n":2,"o":17.4024,"t":"2026-10-15T19:25:00Z","v":1429,"vw":17.4024},{"c":17.4,"h":17.41,"l":17.395,"n":21,"o":17.4,"t":"2026-10-15T19:55:00Z","v":2448,"vw":17.399639},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-15T20:00:00Z","v":228,"vw":17.39},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-16T13:25:00Z","v":177,"vw":17.32},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-16T13:30:00Z","v":1774,"vw":17.29},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-16T13:40:00Z","v":200,"vw":17.32},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T13:45:00Z","v":100,"vw":17.32},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-16T14:25:00Z","v":603,"vw":17.325},{"c":17.324,"h":17.324,"l":17.324,"n":1,"o":17.324,"t":"2026-10-16T14:35:00Z","v":590,"vw":17.324},{"c":17.3394,"h":17.3394,"l":17.3394,"n":2,"o":17.3394,"t":"2026-10-16T14:55:00Z","v":215,"vw":17.3394},{"c":17.3301,"h":17.335,"l":17.3301,"n":10,"o":17.335,"t":"2026-10-16T15:05:00Z","v":8550,"vw":17.332242},{"c":17.35,"h":17.35,"l":17.34,"n":6,"o":17.34,"t":"2026-10-16T15:20:00Z","v":231,"vw":17.345},{"c":17.3552,"h":17.3552,"l":17.35,"n":9,"o":17.35,"t":"2026-10-16T15:25:00Z","v":932,"vw":17.352801},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T15:40:00Z","v":100,"vw":17.35},{"c":17.33,"h":17.335,"l":17.33,"n":6,"o":17.33,"t":"2026-10-16T16:10:00Z","v":363,"vw":17.331805},{"c":17.32,"h":17.325,"l":17.32,"n":2,"o":17.325,"t":"2026-10-16T16:15:00Z","v":200,"vw":17.3225},{"c":17.3101,"h":17.32,"l":17.31,"n":8,"o":17.32,"t":"2026-10-16T16:20:00Z","v":10395,"vw":17.316792},{"c":17.315,"h":17.315,"l":17.315,"n":2,"o":17.315,"t":"2026-10-16T16:25:00Z","v":278,"vw":17.315},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T16:35:00Z","v":529,"vw":17.31},{"c":17.315,"h":17.315,"l":17.315,"n":1,"o":17.315,"t":"2026-10-16T16:45:00Z","v":2721,"vw":17.315},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T17:20:00Z","v":786,"vw":17.31},{"c":17.3183,"h":17.32,"l":17.3124,"n":6,"o":17.3124,"t":"2026-10-16T17:40:00Z","v":654,"vw":17.316895},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-16T17:50:00Z","v":176,"vw":17.31},{"c":17.305,"h":17.305,"l":17.305,"n":1,"o":17.305,"t":"2026-10-16T18:00:00Z","v":100,"vw":17.305},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T18:15:00Z","v":305,"vw":17.29},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-16T18:25:00Z","v":1232,"vw":17.295},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T18:35:00Z","v":20455,"vw":17.29},{"c":17.3026,"h":17.3026,"l":17.3026,"n":2,"o":17.3026,"t":"2026-10-16T19:10:00Z","v":145,"vw":17.3026},{"c":17.3002,"h":17.3002,"l":17.3002,"n":2,"o":17.3002,"t":"2026-10-16T19:15:00Z","v":342,"vw":17.3002},{"c":17.3078,"h":17.3078,"l":17.3078,"n":1,"o":17.3078,"t":"2026-10-16T19:30:00Z","v":342,"vw":17.3078},{"c":17.3074,"h":17.3074,"l":17.3074,"n":2,"o":17.3074,"t":"2026-10-16T19:45:00Z","v":271,"vw":17.3074},{"c":17.305,"h":17.305,"l":17.305,"n":4,"o":17.305,"t":"2026-10-16T19:55:00Z","v":903,"vw":17.305},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T13:30:00Z","v":1317,"vw":17.23},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T13:50:00Z","v":100,"vw":17.21},{"c":17.2,"h":17.205,"l":17.2,"n":6,"o":17.205,"t":"2026-10-19T14:00:00Z","v":1436,"vw":17.204292},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T14:05:00Z","v":100,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-19T14:10:00Z","v":167,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":5,"o":17.21,"t":"2026-10-19T14:15:00Z","v":704,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-19T14:20:00Z","v":205,"vw":17.21},{"c":17.2001,"h":17.21,"l":17.2001,"n":6,"o":17.21,"t":"2026-10-19T14:25:00Z","v":824,"vw":17.202949},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-19T14:30:00Z","v":395,"vw":17.2},{"c":17.1999,"h":17.2,"l":17.1999,"n":9,"o":17.2,"t":"2026-10-19T14:40:00Z","v":1370,"vw":17.199936},{"c":17.1976,"h":17.1976,"l":17.1976,"n":1,"o":17.1976,"t":"2026-10-19T14:45:00Z","v":217,"vw":17.1976},{"c":17.19,"h":17.195,"l":17.19,"n":3,"o":17.195,"t":"2026-10-19T14:50:00Z","v":347,"vw":17.193333},{"c":17.1902,"h":17.1902,"l":17.1902,"n":1,"o":17.1902,"t":"2026-10-19T14:55:00Z","v":539,"vw":17.1902},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-19T15:05:00Z","v":100,"vw":17.2},{"c":17.1917,"h":17.1917,"l":17.1917,"n":2,"o":17.1917,"t":"2026-10-19T15:25:00Z","v":294,"vw":17.1917},{"c":17.19,"h":17.1901,"l":17.19,"n":6,"o":17.1901,"t":"2026-10-19T15:35:00Z","v":447,"vw":17.19007},{"c":17.1901,"h":17.1901,"l":17.1901,"n":1,"o":17.1901,"t":"2026-10-19T15:40:00Z","v":3690,"vw":17.1901},{"c":17.19,"h":17.2,"l":17.19,"n":2,"o":17.2,"t":"2026-10-19T15:45:00Z","v":200,"vw":17.195},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-19T16:00:00Z","v":100,"vw":17.18},{"c":17.1708,"h":17.18,"l":17.1708,"n":2,"o":17.18,"t":"2026-10-19T16:20:00Z","v":301,"vw":17.173887},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-19T16:55:00Z","v":14984,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":10,"o":17.17,"t":"2026-10-19T17:05:00Z","v":1069,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-19T17:10:00Z","v":160,"vw":17.17},{"c":17.17,"h":17.18,"l":17.17,"n":3,"o":17.18,"t":"2026-10-19T17:15:00Z","v":300,"vw":17.176667},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-19T17:30:00Z","v":100,"vw":17.17},{"c":17.175,"h":17.175,"l":17.175,"n":5,"o":17.175,"t":"2026-10-19T17:50:00Z","v":224,"vw":17.175},{"c":17.175,"h":17.175,"l":17.175,"n":3,"o":17.175,"t":"2026-10-19T17:55:00Z","v":323,"vw":17.175},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-19T18:05:00Z","v":314,"vw":17.18},{"c":17.175,"h":17.175,"l":17.175,"n":3,"o":17.175,"t":"2026-10-19T18:15:00Z","v":1499,"vw":17.175},{"c":17.175,"h":17.175,"l":17.1712,"n":8,"o":17.175,"t":"2026-10-19T18:35:00Z","v":1554,"vw":17.172431},{"c":17.18,"h":17.18,"l":17.175,"n":9,"o":17.175,"t":"2026-10-19T18:50:00Z","v":1470,"vw":17.176362},{"c":17.175,"h":17.175,"l":17.175,"n":1,"o":17.175,"t":"2026-10-19T18:55:00Z","v":668,"vw":17.175},{"c":17.1718,"h":17.1718,"l":17.1718,"n":1,"o":17.1718,"t":"2026-10-19T19:05:00Z","v":300,"vw":17.1718},{"c":17.175,"h":17.1773,"l":17.175,"n":2,"o":17.1773,"t":"2026-10-19T19:20:00Z","v":1927,"vw":17.175158},{"c":17.18,"h":17.18,"l":17.171,"n":3,"o":17.171,"t":"2026-10-19T19:25:00Z","v":709,"vw":17.177461},{"c":17.1725,"h":17.1725,"l":17.1725,"n":1,"o":17.1725,"t":"2026-10-19T19:30:00Z","v":179,"vw":17.1725},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-19T19:40:00Z","v":300,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-19T20:00:00Z","v":280,"vw":17.17},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-20T13:25:00Z","v":198,"vw":17.12},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-20T13:30:00Z","v":1583,"vw":17.15},{"c":17.14,"h":17.1401,"l":17.1137,"n":6,"o":17.14,"t":"2026-10-20T13:35:00Z","v":1754,"vw":17.122513},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-20T13:40:00Z","v":597,"vw":17.15},{"c":17.14,"h":17.15,"l":17.14,"n":8,"o":17.15,"t":"2026-10-20T13:45:00Z","v":1899,"vw":17.143154},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-20T13:50:00Z","v":200,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-20T13:55:00Z","v":100,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-20T14:10:00Z","v":100,"vw":17.15},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-10-20T14:15:00Z","v":208,"vw":17.155},{"c":17.175,"h":17.175,"l":17.175,"n":5,"o":17.175,"t":"2026-10-20T14:20:00Z","v":381,"vw":17.175},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-20T14:25:00Z","v":100,"vw":17.2},{"c":17.1959,"h":17.1959,"l":17.1959,"n":2,"o":17.1959,"t":"2026-10-20T15:00:00Z","v":1298,"vw":17.1959},{"c":17.18,"h":17.1801,"l":17.18,"n":7,"o":17.18,"t":"2026-10-20T15:35:00Z","v":2883,"vw":17.180012},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-20T15:45:00Z","v":100,"vw":17.18},{"c":17.175,"h":17.175,"l":17.175,"n":2,"o":17.175,"t":"2026-10-20T15:50:00Z","v":1230,"vw":17.175},{"c":17.1601,"h":17.17,"l":17.1601,"n":2,"o":17.17,"t":"2026-10-20T16:00:00Z","v":1113,"vw":17.163649},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-20T16:10:00Z","v":128,"vw":17.17},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-20T16:15:00Z","v":300,"vw":17.16},{"c":17.1501,"h":17.1501,"l":17.15,"n":4,"o":17.15,"t":"2026-10-20T16:20:00Z","v":1229,"vw":17.15005},{"c":17.1581,"h":17.1598,"l":17.1581,"n":3,"o":17.1598,"t":"2026-10-20T16:25:00Z","v":354,"vw":17.158678},{"c":17.1593,"h":17.1593,"l":17.15,"n":4,"o":17.1502,"t":"2026-10-20T16:30:00Z","v":3263,"vw":17.158446},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-20T16:35:00Z","v":100,"vw":17.16},{"c":17.15,"h":17.16,"l":17.15,"n":7,"o":17.15,"t":"2026-10-20T16:50:00Z","v":9564,"vw":17.150358},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-20T17:00:00Z","v":125,"vw":17.15},{"c":17.15,"h":17.15,"l":17.145,"n":3,"o":17.145,"t":"2026-10-20T17:20:00Z","v":239,"vw":17.1475},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-20T17:40:00Z","v":14043,"vw":17.17},{"c":17.1601,"h":17.1697,"l":17.1601,"n":2,"o":17.1697,"t":"2026-10-20T17:55:00Z","v":3629,"vw":17.168642},{"c":17.165,"h":17.165,"l":17.165,"n":2,"o":17.165,"t":"2026-10-20T18:00:00Z","v":300,"vw":17.165},{"c":17.165,"h":17.165,"l":17.165,"n":3,"o":17.165,"t":"2026-10-20T18:05:00Z","v":400,"vw":17.165},{"c":17.165,"h":17.165,"l":17.165,"n":2,"o":17.165,"t":"2026-10-20T18:10:00Z","v":138,"vw":17.165},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-20T18:15:00Z","v":100,"vw":17.17},{"c":17.1601,"h":17.165,"l":17.1601,"n":5,"o":17.165,"t":"2026-10-20T18:45:00Z","v":5289,"vw":17.162713},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-20T18:50:00Z","v":100,"vw":17.17},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-20T18:55:00Z","v":82776,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-20T19:00:00Z","v":909,"vw":17.16},{"c":17.1601,"h":17.1601,"l":17.1601,"n":1,"o":17.1601,"t":"2026-10-20T19:05:00Z","v":153,"vw":17.1601},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-20T19:10:00Z","v":4970,"vw":17.16},{"c":17.165,"h":17.165,"l":17.165,"n":2,"o":17.165,"t":"2026-10-20T19:15:00Z","v":172,"vw":17.165},{"c":17.165,"h":17.165,"l":17.1601,"n":3,"o":17.1601,"t":"2026-10-20T19:20:00Z","v":274,"vw":17.162327},{"c":17.17,"h":17.17,"l":17.16,"n":5,"o":17.1602,"t":"2026-10-20T19:30:00Z","v":4671,"vw":17.160599},{"c":17.165,"h":17.165,"l":17.165,"n":4,"o":17.165,"t":"2026-10-20T19:35:00Z","v":516,"vw":17.165},{"c":17.1673,"h":17.1673,"l":17.165,"n":3,"o":17.165,"t":"2026-10-20T19:40:00Z","v":225,"vw":17.166212},{"c":17.165,"h":17.165,"l":17.165,"n":4,"o":17.165,"t":"2026-10-20T19:45:00Z","v":364,"vw":17.165},{"c":17.165,"h":17.17,"l":17.165,"n":2,"o":17.17,"t":"2026-10-20T19:50:00Z","v":1457,"vw":17.165343},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-20T19:55:00Z","v":166,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":4,"o":17.16,"t":"2026-10-21T13:30:00Z","v":1279,"vw":17.16},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-21T13:40:00Z","v":101,"vw":17.19},{"c":17.1901,"h":17.1901,"l":17.1901,"n":2,"o":17.1901,"t":"2026-10-21T13:45:00Z","v":330,"vw":17.1901},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-21T13:55:00Z","v":100,"vw":17.2},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T14:05:00Z","v":100,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T14:10:00Z","v":100,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-21T14:20:00Z","v":101,"vw":17.17},{"c":17.1701,"h":17.1701,"l":17.1701,"n":1,"o":17.1701,"t":"2026-10-21T14:45:00Z","v":500,"vw":17.1701},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T15:00:00Z","v":100,"vw":17.17},{"c":17.165,"h":17.165,"l":17.165,"n":1,"o":17.165,"t":"2026-10-21T15:15:00Z","v":356,"vw":17.165},{"c":17.18,"h":17.18,"l":17.175,"n":7,"o":17.18,"t":"2026-10-21T15:35:00Z","v":2039,"vw":17.179168},{"c":17.1702,"h":17.1782,"l":17.1702,"n":2,"o":17.1782,"t":"2026-10-21T16:05:00Z","v":535,"vw":17.172832},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T16:10:00Z","v":288250,"vw":17.17},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-21T16:50:00Z","v":1119,"vw":17.18},{"c":17.19,"h":17.19,"l":17.18,"n":6,"o":17.18,"t":"2026-10-21T16:55:00Z","v":600,"vw":17.181667},{"c":17.171,"h":17.171,"l":17.171,"n":1,"o":17.171,"t":"2026-10-21T17:00:00Z","v":134,"vw":17.171},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-21T17:05:00Z","v":100,"vw":17.21},{"c":17.19,"h":17.205,"l":17.19,"n":4,"o":17.205,"t":"2026-10-21T17:10:00Z","v":4603,"vw":17.204667},{"c":17.2051,"h":17.2051,"l":17.2051,"n":2,"o":17.2051,"t":"2026-10-21T17:15:00Z","v":243,"vw":17.2051},{"c":17.21,"h":17.21,"l":17.21,"n":3,"o":17.21,"t":"2026-10-21T17:35:00Z","v":206,"vw":17.21},{"c":17.2,"h":17.205,"l":17.2,"n":9,"o":17.205,"t":"2026-10-21T17:40:00Z","v":839,"vw":17.20375},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-21T17:45:00Z","v":986,"vw":17.2},{"c":17.209,"h":17.209,"l":17.209,"n":3,"o":17.209,"t":"2026-10-21T17:50:00Z","v":434,"vw":17.209},{"c":17.21,"h":17.21,"l":17.2,"n":7,"o":17.2,"t":"2026-10-21T18:20:00Z","v":855,"vw":17.20146},{"c":17.205,"h":17.205,"l":17.205,"n":1,"o":17.205,"t":"2026-10-21T18:30:00Z","v":760,"vw":17.205},{"c":17.205,"h":17.205,"l":17.205,"n":3,"o":17.205,"t":"2026-10-21T18:35:00Z","v":156,"vw":17.205},{"c":17.205,"h":17.21,"l":17.2,"n":62,"o":17.205,"t":"2026-10-21T18:45:00Z","v":13615,"vw":17.204163},{"c":17.205,"h":17.205,"l":17.205,"n":4,"o":17.205,"t":"2026-10-21T18:50:00Z","v":363,"vw":17.205},{"c":17.185,"h":17.2,"l":17.185,"n":14,"o":17.2,"t":"2026-10-21T18:55:00Z","v":2561,"vw":17.197771},{"c":17.18,"h":17.18,"l":17.18,"n":8,"o":17.18,"t":"2026-10-21T19:00:00Z","v":800,"vw":17.18},{"c":17.175,"h":17.18,"l":17.175,"n":18,"o":17.175,"t":"2026-10-21T19:05:00Z","v":1800,"vw":17.175278},{"c":17.175,"h":17.18,"l":17.175,"n":4,"o":17.175,"t":"2026-10-21T19:15:00Z","v":400,"vw":17.17625},{"c":17.175,"h":17.175,"l":17.175,"n":1,"o":17.175,"t":"2026-10-21T19:20:00Z","v":504,"vw":17.175},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-21T19:25:00Z","v":170,"vw":17.18},{"c":17.2,"h":17.2,"l":17.19,"n":5,"o":17.19,"t":"2026-10-21T19:30:00Z","v":1600,"vw":17.190667},{"c":17.2,"h":17.2,"l":17.2,"n":6,"o":17.2,"t":"2026-10-21T20:00:00Z","v":967,"vw":17.2},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-22T13:30:00Z","v":1765,"vw":17.15},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T13:50:00Z","v":100,"vw":17.21},{"c":17.19,"h":17.2,"l":17.1,"n":125,"o":17.2,"t":"2026-10-22T14:00:00Z","v":20213,"vw":17.173048},{"c":17.18,"h":17.19,"l":17.18,"n":13,"o":17.19,"t":"2026-10-22T14:05:00Z","v":3743,"vw":17.183882},{"c":17.185,"h":17.185,"l":17.185,"n":1,"o":17.185,"t":"2026-10-22T14:20:00Z","v":100,"vw":17.185},{"c":17.185,"h":17.185,"l":17.185,"n":1,"o":17.185,"t":"2026-10-22T14:35:00Z","v":100,"vw":17.185},{"c":17.1884,"h":17.1884,"l":17.1884,"n":2,"o":17.1884,"t":"2026-10-22T14:50:00Z","v":434,"vw":17.1884},{"c":17.19,"h":17.19,"l":17.19,"n":20,"o":17.19,"t":"2026-10-22T14:55:00Z","v":3211,"vw":17.19},{"c":17.19,"h":17.19,"l":17.185,"n":22,"o":17.19,"t":"2026-10-22T15:05:00Z","v":8793,"vw":17.187128},{"c":17.19,"h":17.19,"l":17.19,"n":11,"o":17.19,"t":"2026-10-22T15:10:00Z","v":1560,"vw":17.19},{"c":17.185,"h":17.185,"l":17.185,"n":2,"o":17.185,"t":"2026-10-22T15:15:00Z","v":163,"vw":17.185},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-10-22T15:20:00Z","v":224,"vw":17.19},{"c":17.2,"h":17.22,"l":17.2,"n":2,"o":17.22,"t":"2026-10-22T15:25:00Z","v":2466,"vw":17.219189},{"c":17.225,"h":17.225,"l":17.205,"n":16,"o":17.205,"t":"2026-10-22T15:30:00Z","v":2961,"vw":17.20897},{"c":17.225,"h":17.225,"l":17.225,"n":8,"o":17.225,"t":"2026-10-22T15:40:00Z","v":753,"vw":17.225},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-22T15:45:00Z","v":282,"vw":17.23},{"c":17.23,"h":17.23,"l":17.225,"n":7,"o":17.23,"t":"2026-10-22T15:55:00Z","v":700,"vw":17.229286},{"c":17.23,"h":17.23,"l":17.22,"n":7,"o":17.22,"t":"2026-10-22T16:00:00Z","v":3789,"vw":17.22133},{"c":17.23,"h":17.23,"l":17.23,"n":10,"o":17.23,"t":"2026-10-22T16:05:00Z","v":1000,"vw":17.23},{"c":17.23,"h":17.23,"l":17.225,"n":13,"o":17.225,"t":"2026-10-22T16:10:00Z","v":992,"vw":17.229363},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-22T16:15:00Z","v":870,"vw":17.23},{"c":17.239,"h":17.239,"l":17.239,"n":3,"o":17.239,"t":"2026-10-22T16:30:00Z","v":2022,"vw":17.239},{"c":17.24,"h":17.24,"l":17.24,"n":10,"o":17.24,"t":"2026-10-22T16:35:00Z","v":1004,"vw":17.24},{"c":17.26,"h":17.26,"l":17.245,"n":6,"o":17.245,"t":"2026-10-22T16:55:00Z","v":852,"vw":17.254327},{"c":17.255,"h":17.255,"l":17.255,"n":1,"o":17.255,"t":"2026-10-22T17:15:00Z","v":100,"vw":17.255},{"c":17.255,"h":17.255,"l":17.2501,"n":2,"o":17.2501,"t":"2026-10-22T17:20:00Z","v":1276,"vw":17.25255},{"c":17.2501,"h":17.2501,"l":17.2501,"n":1,"o":17.2501,"t":"2026-10-22T17:30:00Z","v":660,"vw":17.2501},{"c":17.255,"h":17.255,"l":17.255,"n":3,"o":17.255,"t":"2026-10-22T17:40:00Z","v":129,"vw":17.255},{"c":17.265,"h":17.265,"l":17.26,"n":7,"o":17.26,"t":"2026-10-22T17:45:00Z","v":614,"vw":17.264167},{"c":17.265,"h":17.265,"l":17.265,"n":1,"o":17.265,"t":"2026-10-22T17:50:00Z","v":144,"vw":17.265},{"c":17.265,"h":17.27,"l":17.265,"n":8,"o":17.27,"t":"2026-10-22T18:00:00Z","v":1007,"vw":17.2655},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-22T18:10:00Z","v":224,"vw":17.27},{"c":17.26,"h":17.26,"l":17.255,"n":5,"o":17.255,"t":"2026-10-22T18:15:00Z","v":501,"vw":17.256},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-22T18:20:00Z","v":101,"vw":17.255},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-22T18:25:00Z","v":928,"vw":17.25},{"c":17.255,"h":17.255,"l":17.25,"n":2,"o":17.25,"t":"2026-10-22T18:35:00Z","v":2558,"vw":17.250195},{"c":17.255,"h":17.255,"l":17.255,"n":20,"o":17.255,"t":"2026-10-22T18:40:00Z","v":3114,"vw":17.255},{"c":17.255,"h":17.255,"l":17.255,"n":6,"o":17.255,"t":"2026-10-22T18:45:00Z","v":443,"vw":17.255},{"c":17.255,"h":17.26,"l":17.255,"n":6,"o":17.26,"t":"2026-10-22T18:50:00Z","v":324,"vw":17.257619},{"c":17.255,"h":17.255,"l":17.255,"n":3,"o":17.255,"t":"2026-10-22T18:55:00Z","v":307,"vw":17.255},{"c":17.265,"h":17.265,"l":17.255,"n":12,"o":17.26,"t":"2026-10-22T19:25:00Z","v":1760,"vw":17.261229},{"c":17.27,"h":17.27,"l":17.265,"n":13,"o":17.265,"t":"2026-10-22T19:30:00Z","v":2773,"vw":17.266721},{"c":17.265,"h":17.27,"l":17.26,"n":52,"o":17.265,"t":"2026-10-22T19:40:00Z","v":9320,"vw":17.265672},{"c":17.27,"h":17.27,"l":17.26,"n":26,"o":17.265,"t":"2026-10-22T19:45:00Z","v":3661,"vw":17.264657},{"c":17.265,"h":17.27,"l":17.26,"n":16,"o":17.26,"t":"2026-10-22T19:50:00Z","v":1897,"vw":17.26625},{"c":17.27,"h":17.27,"l":17.26,"n":32,"o":17.265,"t":"2026-10-22T19:55:00Z","v":5679,"vw":17.266029},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-22T20:00:00Z","v":107,"vw":17.27}],"history":[{"c":18.3,"h":18.35,"l":18.281,"n":344,"o":18.33,"t":"2024-10-21T04:00:00Z","v":85462,"vw":18.304699},{"c":18.28,"h":18.29,"l":18.24,"n":851,"o":18.28,"t":"2024-10-22T04:00:00Z","v":147970,"vw":18.267912},{"c":18.22,"h":18.25,"l":18.2,"n":509,"o":18.25,"t":"2024-10-23T04:00:00Z","v":76341,"vw":18.216673},{"c":18.26,"h":18.27,"l":18.24,"n":412,"o":18.26,"t":"2024-10-24T04:00:00Z","v":108245,"vw":18.258827},{"c":18.25,"h":18.3099,"l":18.245,"n":332,"o":18.3,"t":"2024-10-25T04:00:00Z","v":65995,"vw":18.270955},{"c":18.28,"h":18.31,"l":18.27,"n":473,"o":18.31,"t":"2024-10-28T04:00:00Z","v":44745,"vw":18.282611},{"c":18.3,"h":18.3,"l":18.23,"n":207,"o":18.23,"t":"2024-10-29T04:00:00Z","v":57005,"vw":18.27671},{"c":18.26,"h":18.31,"l":18.25,"n":290,"o":18.29,"t":"2024-10-30T04:00:00Z","v":37957,"vw":18.272046},{"c":18.21,"h":18.25,"l":18.2,"n":586,"o":18.24,"t":"2024-10-31T04:00:00Z","v":118417,"vw":18.211751},{"c":18.18,"h":18.2586,"l":18.16,"n":1319,"o":18.21,"t":"2024-11-01T04:00:00Z","v":151259,"vw":18.198883},{"c":18.23,"h":18.25,"l":18.22,"n":259,"o":18.25,"t":"2024-11-04T05:00:00Z","v":45914,"vw":18.234543},{"c":18.27,"h":18.27,"l":18.22,"n":394,"o":18.23,"t":"2024-11-05T05:00:00Z","v":72895,"vw":18.245839},{"c":18.27,"h":18.29,"l":18.23,"n":564,"o":18.27,"t":"2024-11-06T05:00:00Z","v":44111,"vw":18.267591},{"c":18.38,"h":18.38,"l":18.28,"n":628,"o":18.28,"t":"2024-11-07T05:00:00Z","v":96505,"vw":18.343686},{"c":18.42,"h":18.42,"l":18.38,"n":258,"o":18.4,"t":"2024-11-08T05:00:00Z","v":33252,"vw":18.405633},{"c":18.41,"h":18.43,"l":18.36,"n":387,"o":18.42,"t":"2024-11-11T05:00:00Z","v":62346,"vw":18.389109},{"c":18.31,"h":18.36,"l":18.3,"n":1131,"o":18.36,"t":"2024-11-12T05:00:00Z","v":343581,"vw":18.310773},{"c":18.34,"h":18.355,"l":18.325,"n":417,"o":18.35,"t":"2024-11-13T05:00:00Z","v":64149,"vw":18.339056},{"c":18.3,"h":18.35,"l":18.2938,"n":328,"o":18.34,"t":"2024-11-14T05:00:00Z","v":64144,"vw":18.327675},{"c":18.29,"h":18.29,"l":18.24,"n":520,"o":18.27,"t":"2024-11-15T05:00:00Z","v":122039,"vw":18.267027},{"c":18.22,"h":18.25,"l":18.1601,"n":370,"o":18.18,"t":"2024-11-18T05:00:00Z","v":55770,"vw":18.20163},{"c":18.25,"h":18.25,"l":18.19,"n":260,"o":18.19,"t":"2024-11-19T05:00:00Z","v":43525,"vw":18.230646},{"c":18.22,"h":18.24,"l":18.15,"n":331,"o":18.24,"t":"2024-11-20T05:00:00Z","v":226033,"vw":18.215588},{"c":18.23,"h":18.26,"l":18.22,"n":364,"o":18.23,"t":"2024-11-21T05:00:00Z","v":83131,"vw":18.233082},{"c":18.23,"h":18.25,"l":18.2212,"n":273,"o":18.24,"t":"2024-11-22T05:00:00Z","v":76412,"vw":18.237619},{"c":18.35,"h":18.35,"l":18.295,"n":488,"o":18.3,"t":"2024-11-25T05:00:00Z","v":41940,"vw":18.311225},{"c":18.27,"h":18.31,"l":18.27,"n":186,"o":18.31,"t":"2024-11-26T05:00:00Z","v":59751,"vw":18.28053},{"c":18.32,"h":18.33,"l":18.3012,"n":199,"o":18.31,"t":"2024-11-27T05:00:00Z","v":46951,"vw":18.323374},{"c":18.38,"h":18.42,"l":18.34,"n":319,"o":18.34,"t":"2024-11-29T05:00:00Z","v":85283,"vw":18.373364},{"c":18.38,"h":18.39,"l":18.31,"n":1406,"o":18.31,"t":"2024-12-02T05:00:00Z","v":159521,"vw":18.379392},{"c":18.39,"h":18.4,"l":18.3711,"n":976,"o":18.39,"t":"2024-12-03T05:00:00Z","v":193791,"vw":18.39677},{"c":18.415,"h":18.415,"l":18.38,"n":293,"o":18.38,"t":"2024-12-04T05:00:00Z","v":467037,"vw":18.392207},{"c":18.42,"h":18.44,"l":18.4,"n":509,"o":18.4,"t":"2024-12-05T05:00:00Z","v":91483,"vw":18.410474},{"c":18.43,"h":18.46,"l":18.43,"n":344,"o":18.45,"t":"2024-12-06T05:00:00Z","v":99949,"vw":18.438195},{"c":18.41,"h":18.43,"l":18.41,"n":320,"o":18.42,"t":"2024-12-09T05:00:00Z","v":36037,"vw":18.421075},{"c":18.4,"h":18.41,"l":18.39,"n":513,"o":18.39,"t":"2024-12-10T05:00:00Z","v":34049,"vw":18.398236},{"c":18.41,"h":18.44,"l":18.4,"n":396,"o":18.44,"t":"2024-12-11T05:00:00Z","v":52226,"vw":18.418018},{"c":18.35,"h":18.43,"l":18.35,"n":262,"o":18.43,"t":"2024-12-12T05:00:00Z","v":60437,"vw":18.375602},{"c":18.31,"h":18.39,"l":18.295,"n":208,"o":18.39,"t":"2024-12-13T05:00:00Z","v":483473,"vw":18.300924},{"c":18.33,"h":18.3399,"l":18.31,"n":233,"o":18.33,"t":"2024-12-16T05:00:00Z","v":59809,"vw":18.331123},{"c":18.31,"h":18.3187,"l":18.3,"n":367,"o":18.3,"t":"2024-12-17T05:00:00Z","v":80460,"vw":18.306417},{"c":18.09,"h":18.31,"l":18.09,"n":324,"o":18.3,"t":"2024-12-18T05:00:00Z","v":220845,"vw":18.277933},{"c":18.06,"h":18.15,"l":18.06,"n":288,"o":18.15,"t":"2024-12-19T05:00:00Z","v":40255,"vw":18.106287},{"c":18.17,"h":18.18,"l":18.06,"n":610,"o":18.06,"t":"2024-12-20T05:00:00Z","v":118959,"vw":18.151508},{"c":18.04,"h":18.09,"l":18.02,"n":406,"o":18.09,"t":"2024-12-23T05:00:00Z","v":96003,"vw":18.043431},{"c":18.08,"h":18.08,"l":18.015,"n":133,"o":18.05,"t":"2024-12-24T05:00:00Z","v":22151,"vw":18.032009},{"c":18.11,"h":18.12,"l":18.0311,"n":367,"o":18.06,"t":"2024-12-26T05:00:00Z","v":73058,"vw":18.074106},{"c":18.08,"h":18.105,"l":18.06,"n":263,"o":18.09,"t":"2024-12-27T05:00:00Z","v":51971,"vw":18.081986},{"c":18.1,"h":18.1089,"l":18.06,"n":278,"o":18.06,"t":"2024-12-30T05:00:00Z","v":32760,"vw":18.083158},{"c":18.08,"h":18.13,"l":18.0701,"n":226,"o":18.13,"t":"2024-12-31T05:00:00Z","v":53792,"vw":18.092041},{"c":18.11,"h":18.13,"l":18.09,"n":690,"o":18.13,"t":"2025-01-02T05:00:00Z","v":122257,"vw":18.106915},{"c":18.14,"h":18.16,"l":18.12,"n":443,"o":18.13,"t":"2025-01-03T05:00:00Z","v":58713,"vw":18.140767},{"c":18.16,"h":18.19,"l":18.145,"n":453,"o":18.19,"t":"2025-01-06T05:00:00Z","v":475594,"vw":18.152065},{"c":18.11,"h":18.19,"l":18.1,"n":227,"o":18.19,"t":"2025-01-07T05:00:00Z","v":381949,"vw":18.111055},{"c":18.125,"h":18.15,"l":18.08,"n":347,"o":18.08,"t":"2025-01-08T05:00:00Z","v":405364,"vw":18.093166},{"c":18.02,"h":18.0702,"l":18.02,"n":348,"o":18.05,"t":"2025-01-10T05:00:00Z","v":396476,"vw":18.066308},{"c":18.01,"h":18.04,"l":17.99,"n":287,"o":18.04,"t":"2025-01-13T05:00:00Z","v":81040,"vw":18.0124},{"c":18.03,"h":18.06,"l":18.01,"n":272,"o":18.04,"t":"2025-01-14T05:00:00Z","v":71054,"vw":18.03513},{"c":18.18,"h":18.18,"l":18.13,"n":1027,"o":18.15,"t":"2025-01-15T05:00:00Z","v":257275,"vw":18.152127},{"c":18.2,"h":18.21,"l":18.13,"n":848,"o":18.13,"t":"2025-01-16T05:00:00Z","v":496829,"vw":18.189748},{"c":18.22,"h":18.25,"l":18.21,"n":1577,"o":18.25,"t":"2025-01-17T05:00:00Z","v":157912,"vw":18.222298},{"c":18.19,"h":18.195,"l":18.17,"n":1293,"o":18.18,"t":"2025-01-21T05:00:00Z","v":277566,"vw":18.186488},{"c":18.16,"h":18.195,"l":18.15,"n":644,"o":18.19,"t":"2025-01-22T05:00:00Z","v":119282,"vw":18.178065},{"c":18.17,"h":18.17,"l":18.12,"n":303,"o":18.12,"t":"2025-01-23T05:00:00Z","v":43828,"vw":18.158954},{"c":18.195,"h":18.21,"l":18.17,"n":1171,"o":18.19,"t":"2025-01-24T05:00:00Z","v":326414,"vw":18.187663},{"c":18.25,"h":18.25,"l":18.17,"n":648,"o":18.21,"t":"2025-01-27T05:00:00Z","v":153192,"vw":18.215362},{"c":18.22,"h":18.24,"l":18.2,"n":301,"o":18.23,"t":"2025-01-28T05:00:00Z","v":54725,"vw":18.219142},{"c":18.2,"h":18.25,"l":18.19,"n":1516,"o":18.25,"t":"2025-01-29T05:00:00Z","v":400284,"vw":18.207179},{"c":18.24,"h":18.2589,"l":18.22,"n":1435,"o":18.25,"t":"2025-01-30T05:00:00Z","v":486995,"vw":18.237363},{"c":18.21,"h":18.27,"l":18.2,"n":327,"o":18.25,"t":"2025-01-31T05:00:00Z","v":72735,"vw":18.23187},{"c":18.19,"h":18.22,"l":18.142,"n":483,"o":18.16,"t":"2025-02-03T05:00:00Z","v":96650,"vw":18.19541},{"c":18.23,"h":18.24,"l":18.17,"n":477,"o":18.17,"t":"2025-02-04T05:00:00Z","v":397000,"vw":18.23705},{"c":18.29,"h":18.3071,"l":18.26,"n":1573,"o":18.26,"t":"2025-02-05T05:00:00Z","v":576189,"vw":18.290407},{"c":18.27,"h":18.31,"l":18.2601,"n":964,"o":18.31,"t":"2025-02-06T05:00:00Z","v":171253,"vw":18.283603},{"c":18.21,"h":18.27,"l":18.21,"n":688,"o":18.27,"t":"2025-02-07T05:00:00Z","v":105384,"vw":18.227526},{"c":18.26,"h":18.27,"l":18.235,"n":860,"o":18.25,"t":"2025-02-10T05:00:00Z","v":926995,"vw":18.243814},{"c":18.23,"h":18.25,"l":18.22,"n":419,"o":18.22,"t":"2025-02-11T05:00:00Z","v":98623,"vw":18.238305},{"c":18.19,"h":18.205,"l":18.1599,"n":264,"o":18.17,"t":"2025-02-12T05:00:00Z","v":96387,"vw":18.18159},{"c":18.27,"h":18.27,"l":18.21,"n":955,"o":18.23,"t":"2025-02-13T05:00:00Z","v":245265,"vw":18.239143},{"c":18.28,"h":18.315,"l":18.28,"n":220,"o":18.28,"t":"2025-02-14T05:00:00Z","v":84184,"vw":18.299058},{"c":18.26,"h":18.29,"l":18.26,"n":302,"o":18.27,"t":"2025-02-18T05:00:00Z","v":35040,"vw":18.272642},{"c":18.28,"h":18.28,"l":18.24,"n":179,"o":18.25,"t":"2025-02-19T05:00:00Z","v":35413,"vw":18.252761},{"c":18.29,"h":18.295,"l":18.26,"n":317,"o":18.29,"t":"2025-02-20T05:00:00Z","v":94158,"vw":18.27894},{"c":18.265,"h":18.305,"l":18.26,"n":270,"o":18.28,"t":"2025-02-21T05:00:00Z","v":44509,"vw":18.28755},{"c":18.2,"h":18.22,"l":18.17,"n":234,"o":18.17,"t":"2025-02-24T05:00:00Z","v":26777,"vw":18.200458},{"c":18.25,"h":18.255,"l":18.24,"n":264,"o":18.25,"t":"2025-02-25T05:00:00Z","v":62933,"vw":18.247065},{"c":18.28,"h":18.29,"l":18.26,"n":289,"o":18.26,"t":"2025-02-26T05:00:00Z","v":65313,"vw":18.274747},{"c":18.26,"h":18.29,"l":18.245,"n":382,"o":18.29,"t":"2025-02-27T05:00:00Z","v":69314,"vw":18.257367},{"c":18.31,"h":18.31,"l":18.26,"n":301,"o":18.29,"t":"2025-02-28T05:00:00Z","v":63294,"vw":18.279791},{"c":18.3,"h":18.3,"l":18.2401,"n":443,"o":18.28,"t":"2025-03-03T05:00:00Z","v":79415,"vw":18.271541},{"c":18.26,"h":18.27,"l":18.21,"n":258,"o":18.24,"t":"2025-03-04T05:00:00Z","v":41411,"vw":18.253127},{"c":18.27,"h":18.285,"l":18.2401,"n":292,"o":18.27,"t":"2025-03-05T05:00:00Z","v":59624,"vw":18.269359},{"c":18.21,"h":18.24,"l":18.2001,"n":294,"o":18.24,"t":"2025-03-06T05:00:00Z","v":184233,"vw":18.227075},{"c":18.26,"h":18.26,"l":18.22,"n":336,"o":18.25,"t":"2025-03-07T05:00:00Z","v":55102,"vw":18.244542},{"c":18.23,"h":18.32,"l":18.2201,"n":346,"o":18.25,"t":"2025-03-10T04:00:00Z","v":141618,"vw":18.244236},{"c":18.15,"h":18.23,"l":18.15,"n":864,"o":18.23,"t":"2025-03-11T04:00:00Z","v":146524,"vw":18.190231},{"c":18.15,"h":18.2,"l":18.15,"n":344,"o":18.2,"t":"2025-03-12T04:00:00Z","v":52803,"vw":18.167157},{"c":18.08,"h":18.15,"l":18.0711,"n":245,"o":18.15,"t":"2025-03-13T04:00:00Z","v":51852,"vw":18.096239},{"c":18.13,"h":18.16,"l":18.12,"n":204,"o":18.12,"t":"2025-03-14T04:00:00Z","v":28268,"vw":18.142193},{"c":18.19,"h":18.19,"l":18.14,"n":237,"o":18.17,"t":"2025-03-17T04:00:00Z","v":39176,"vw":18.179023},{"c":18.17,"h":18.18,"l":18.1511,"n":194,"o":18.17,"t":"2025-03-18T04:00:00Z","v":27467,"vw":18.168479},{"c":18.24,"h":18.27,"l":18.16,"n":436,"o":18.16,"t":"2025-03-19T04:00:00Z","v":100309,"vw":18.20901},{"c":18.23,"h":18.27,"l":18.2199,"n":275,"o":18.22,"t":"2025-03-20T04:00:00Z","v":82572,"vw":18.236953},{"c":18.2,"h":18.2299,"l":18.19,"n":353,"o":18.21,"t":"2025-03-21T04:00:00Z","v":91418,"vw":18.211746},{"c":18.15,"h":18.17,"l":18.14,"n":687,"o":18.17,"t":"2025-03-24T04:00:00Z","v":209364,"vw":18.151521},{"c":18.16,"h":18.18,"l":18.14,"n":592,"o":18.17,"t":"2025-03-25T04:00:00Z","v":173101,"vw":18.156184},{"c":18.075,"h":18.14,"l":18.05,"n":193,"o":18.14,"t":"2025-03-26T04:00:00Z","v":24380,"vw":18.089711},{"c":18.04,"h":18.09,"l":18.04,"n":381,"o":18.06,"t":"2025-03-27T04:00:00Z","v":46702,"vw":18.06467},{"c":18.06,"h":18.08,"l":18.02,"n":270,"o":18.08,"t":"2025-03-28T04:00:00Z","v":52252,"vw":18.040691},{"c":18.06,"h":18.06,"l":17.99,"n":282,"o":18.03,"t":"2025-03-31T04:00:00Z","v":126306,"vw":18.021427},{"c":18.1,"h":18.1,"l":18.04,"n":1061,"o":18.05,"t":"2025-04-01T04:00:00Z","v":181630,"vw":18.065139},{"c":18.13,"h":18.14,"l":18.07,"n":248,"o":18.07,"t":"2025-04-02T04:00:00Z","v":53699,"vw":18.107958},{"c":17.94,"h":18.0308,"l":17.92,"n":494,"o":17.98,"t":"2025-04-03T04:00:00Z","v":97600,"vw":17.96309},{"c":17.73,"h":17.8,"l":17.63,"n":810,"o":17.76,"t":"2025-04-04T04:00:00Z","v":531637,"vw":17.706782},{"c":17.54,"h":17.7561,"l":17.4022,"n":855,"o":17.49,"t":"2025-04-07T04:00:00Z","v":526045,"vw":17.662835},{"c":17.5,"h":17.78,"l":17.43,"n":583,"o":17.78,"t":"2025-04-08T04:00:00Z","v":92445,"vw":17.586805},{"c":17.89,"h":17.89,"l":17.33,"n":730,"o":17.33,"t":"2025-04-09T04:00:00Z","v":112958,"vw":17.48699},{"c":17.57,"h":17.74,"l":17.53,"n":623,"o":17.74,"t":"2025-04-10T04:00:00Z","v":71519,"vw":17.619194},{"c":17.62,"h":17.69,"l":17.48,"n":835,"o":17.57,"t":"2025-04-11T04:00:00Z","v":125424,"vw":17.591706},{"c":17.7307,"h":17.76,"l":17.69,"n":1028,"o":17.73,"t":"2025-04-14T04:00:00Z","v":217881,"vw":17.717337},{"c":17.79,"h":17.81,"l":17.75,"n":321,"o":17.75,"t":"2025-04-15T04:00:00Z","v":47316,"vw":17.775967},{"c":17.78,"h":17.8363,"l":17.74,"n":461,"o":17.78,"t":"2025-04-16T04:00:00Z","v":64633,"vw":17.787374},{"c":17.89,"h":17.89,"l":17.82,"n":420,"o":17.85,"t":"2025-04-17T04:00:00Z","v":44949,"vw":17.867702},{"c":17.68,"h":17.74,"l":17.67,"n":1154,"o":17.74,"t":"2025-04-21T04:00:00Z","v":100162,"vw":17.697154},{"c":17.76,"h":17.799,"l":17.74,"n":339,"o":17.78,"t":"2025-04-22T04:00:00Z","v":80705,"vw":17.764141},{"c":17.85,"h":17.98,"l":17.83,"n":429,"o":17.97,"t":"2025-04-23T04:00:00Z","v":66329,"vw":17.888739},{"c":17.99,"h":18.03,"l":17.9,"n":488,"o":17.91,"t":"2025-04-24T04:00:00Z","v":75791,"vw":17.976593},{"c":18.06,"h":18.065,"l":17.985,"n":391,"o":17.99,"t":"2025-04-25T04:00:00Z","v":40776,"vw":18.020627},{"c":18.05,"h":18.06,"l":18.01,"n":358,"o":18.06,"t":"2025-04-28T04:00:00Z","v":37674,"vw":18.03786},{"c":18.115,"h":18.13,"l":18.02,"n":1270,"o":18.02,"t":"2025-04-29T04:00:00Z","v":784045,"vw":18.097828},{"c":18.05,"h":18.06,"l":17.99,"n":681,"o":18.03,"t":"2025-04-30T04:00:00Z","v":163293,"vw":18.036467},{"c":18.02,"h":18.09,"l":18.005,"n":402,"o":18.05,"t":"2025-05-01T04:00:00Z","v":146164,"vw":18.04673},{"c":18.09,"h":18.1,"l":18.0391,"n":1008,"o":18.06,"t":"2025-05-02T04:00:00Z","v":116345,"vw":18.070019},{"c":18.03,"h":18.075,"l":18.03,"n":517,"o":18.03,"t":"2025-05-05T04:00:00Z","v":88254,"vw":18.05388},{"c":18.04,"h":18.06,"l":17.9972,"n":829,"o":18.03,"t":"2025-05-06T04:00:00Z","v":206628,"vw":18.0477},{"c":18.08,"h":18.08,"l":18.05,"n":256,"o":18.06,"t":"2025-05-07T04:00:00Z","v":27972,"vw":18.066723},{"c":18.07,"h":18.1,"l":18.052,"n":257,"o":18.09,"t":"2025-05-08T04:00:00Z","v":86725,"vw":18.082208},{"c":18.08,"h":18.12,"l":18.0538,"n":210,"o":18.12,"t":"2025-05-09T04:00:00Z","v":29532,"vw":18.077516},{"c":18.23,"h":18.23,"l":18.16,"n":428,"o":18.17,"t":"2025-05-12T04:00:00Z","v":60958,"vw":18.186906},{"c":18.26,"h":18.27,"l":18.22,"n":219,"o":18.22,"t":"2025-05-13T04:00:00Z","v":28308,"vw":18.244341},{"c":18.18,"h":18.25,"l":18.18,"n":150,"o":18.25,"t":"2025-05-14T04:00:00Z","v":15553,"vw":18.206799},{"c":18.24,"h":18.24,"l":18.175,"n":370,"o":18.21,"t":"2025-05-15T04:00:00Z","v":75871,"vw":18.199278},{"c":18.25,"h":18.26,"l":18.2263,"n":339,"o":18.24,"t":"2025-05-16T04:00:00Z","v":45568,"vw":18.244628},{"c":18.16,"h":18.16,"l":18.08,"n":259,"o":18.08,"t":"2025-05-19T04:00:00Z","v":37325,"vw":18.130182},{"c":18.16,"h":18.16,"l":18.13,"n":236,"o":18.13,"t":"2025-05-20T04:00:00Z","v":58058,"vw":18.144001},{"c":18.05,"h":18.125,"l":18.0301,"n":350,"o":18.1,"t":"2025-05-21T04:00:00Z","v":37940,"vw":18.065693},{"c":18.1,"h":18.1,"l":18.01,"n":498,"o":18.03,"t":"2025-05-22T04:00:00Z","v":109857,"vw":18.06614},{"c":18.08,"h":18.09,"l":18.02,"n":404,"o":18.03,"t":"2025-05-23T04:00:00Z","v":76873,"vw":18.049387},{"c":18.18,"h":18.18,"l":18.11,"n":520,"o":18.13,"t":"2025-05-27T04:00:00Z","v":109551,"vw":18.13484},{"c":18.17,"h":18.1799,"l":18.131,"n":312,"o":18.16,"t":"2025-05-28T04:00:00Z","v":165789,"vw":18.152933},{"c":18.18,"h":18.2,"l":18.1708,"n":675,"o":18.19,"t":"2025-05-29T04:00:00Z","v":112910,"vw":18.187808},{"c":18.2,"h":18.2,"l":18.17,"n":347,"o":18.19,"t":"2025-05-30T04:00:00Z","v":57804,"vw":18.18434},{"c":18.2,"h":18.21,"l":18.1699,"n":627,"o":18.17,"t":"2025-06-02T04:00:00Z","v":452543,"vw":18.182431},{"c":18.25,"h":18.25,"l":18.205,"n":1014,"o":18.21,"t":"2025-06-03T04:00:00Z","v":115626,"vw":18.232874},{"c":18.29,"h":18.2989,"l":18.25,"n":432,"o":18.27,"t":"2025-06-04T04:00:00Z","v":75093,"vw":18.277091},{"c":18.27,"h":18.29,"l":18.25,"n":337,"o":18.29,"t":"2025-06-05T04:00:00Z","v":240041,"vw":18.254409},{"c":18.24,"h":18.28,"l":18.23,"n":280,"o":18.28,"t":"2025-06-06T04:00:00Z","v":38638,"vw":18.248111},{"c":18.26,"h":18.28,"l":18.23,"n":586,"o":18.23,"t":"2025-06-09T04:00:00Z","v":81284,"vw":18.260028},{"c":18.3,"h":18.34,"l":18.265,"n":708,"o":18.29,"t":"2025-06-10T04:00:00Z","v":126438,"vw":18.292795},{"c":18.34,"h":18.34,"l":18.32,"n":300,"o":18.32,"t":"2025-06-11T04:00:00Z","v":48111,"vw":18.331777},{"c":18.34,"h":18.35,"l":18.32,"n":218,"o":18.35,"t":"2025-06-12T04:00:00Z","v":22714,"vw":18.331321},{"c":18.3,"h":18.32,"l":18.29,"n":279,"o":18.3,"t":"2025-06-13T04:00:00Z","v":42636,"vw":18.301746},{"c":18.32,"h":18.34,"l":18.305,"n":396,"o":18.34,"t":"2025-06-16T04:00:00Z","v":50642,"vw":18.318844},{"c":18.29,"h":18.32,"l":18.285,"n":258,"o":18.32,"t":"2025-06-17T04:00:00Z","v":32865,"vw":18.29843},{"c":18.3,"h":18.33,"l":18.3,"n":418,"o":18.3098,"t":"2025-06-18T04:00:00Z","v":79058,"vw":18.31342},{"c":18.35,"h":18.365,"l":18.32,"n":289,"o":18.32,"t":"2025-06-20T04:00:00Z","v":66553,"vw":18.340853},{"c":18.3,"h":18.31,"l":18.27,"n":217,"o":18.27,"t":"2025-06-23T04:00:00Z","v":49535,"vw":18.289236},{"c":18.36,"h":18.36,"l":18.3,"n":282,"o":18.3,"t":"2025-06-24T04:00:00Z","v":43219,"vw":18.348083},{"c":18.36,"h":18.3639,"l":18.34,"n":163,"o":18.35,"t":"2025-06-25T04:00:00Z","v":40239,"vw":18.353959},{"c":18.39,"h":18.4,"l":18.375,"n":799,"o":18.38,"t":"2025-06-26T04:00:00Z","v":158549,"vw":18.384378},{"c":18.41,"h":18.425,"l":18.38,"n":343,"o":18.42,"t":"2025-06-27T04:00:00Z","v":64004,"vw":18.403435},{"c":18.46,"h":18.46,"l":18.425,"n":398,"o":18.45,"t":"2025-06-30T04:00:00Z","v":46406,"vw":18.444169},{"c":18.45,"h":18.46,"l":18.43,"n":480,"o":18.43,"t":"2025-07-01T04:00:00Z","v":99503,"vw":18.446119},{"c":18.48,"h":18.48,"l":18.4209,"n":702,"o":18.44,"t":"2025-07-02T04:00:00Z","v":215368,"vw":18.473844},{"c":18.47,"h":18.48,"l":18.45,"n":312,"o":18.45,"t":"2025-07-03T04:00:00Z","v":42386,"vw":18.463861},{"c":18.4,"h":18.45,"l":18.39,"n":292,"o":18.45,"t":"2025-07-07T04:00:00Z","v":64034,"vw":18.425542},{"c":18.36,"h":18.38,"l":18.35,"n":183,"o":18.38,"t":"2025-07-08T04:00:00Z","v":27091,"vw":18.367614},{"c":18.41,"h":18.41,"l":18.37,"n":267,"o":18.37,"t":"2025-07-09T04:00:00Z","v":29442,"vw":18.393407},{"c":18.4,"h":18.4099,"l":18.39,"n":244,"o":18.39,"t":"2025-07-10T04:00:00Z","v":72331,"vw":18.392847},{"c":18.37,"h":18.38,"l":18.34,"n":311,"o":18.38,"t":"2025-07-11T04:00:00Z","v":48667,"vw":18.35175},{"c":18.37,"h":18.38,"l":18.35,"n":243,"o":18.35,"t":"2025-07-14T04:00:00Z","v":31070,"vw":18.36939},{"c":18.32,"h":18.39,"l":18.315,"n":490,"o":18.37,"t":"2025-07-15T04:00:00Z","v":69849,"vw":18.337767},{"c":18.37,"h":18.37,"l":18.32,"n":187,"o":18.35,"t":"2025-07-16T04:00:00Z","v":14106,"vw":18.347418},{"c":18.37,"h":18.3792,"l":18.33,"n":262,"o":18.34,"t":"2025-07-17T04:00:00Z","v":33596,"vw":18.357219},{"c":18.39,"h":18.4,"l":18.37,"n":269,"o":18.38,"t":"2025-07-18T04:00:00Z","v":28118,"vw":18.379308},{"c":18.33,"h":18.3667,"l":18.31,"n":513,"o":18.31,"t":"2025-07-21T04:00:00Z","v":119477,"vw":18.341314},{"c":18.38,"h":18.38,"l":18.35,"n":393,"o":18.37,"t":"2025-07-22T04:00:00Z","v":78114,"vw":18.371295},{"c":18.37,"h":18.38,"l":18.36,"n":738,"o":18.37,"t":"2025-07-23T04:00:00Z","v":108215,"vw":18.370158},{"c":18.38,"h":18.38,"l":18.361,"n":161,"o":18.37,"t":"2025-07-24T04:00:00Z","v":36779,"vw":18.371567},{"c":18.38,"h":18.39,"l":18.36,"n":166,"o":18.39,"t":"2025-07-25T04:00:00Z","v":22286,"vw":18.37185},{"c":18.38,"h":18.39,"l":18.3601,"n":259,"o":18.39,"t":"2025-07-28T04:00:00Z","v":55740,"vw":18.378243},{"c":18.39,"h":18.4,"l":18.39,"n":161,"o":18.4,"t":"2025-07-29T04:00:00Z","v":13947,"vw":18.395543},{"c":18.36,"h":18.37,"l":18.3302,"n":261,"o":18.37,"t":"2025-07-30T04:00:00Z","v":34811,"vw":18.354491},{"c":18.33,"h":18.3699,"l":18.31,"n":278,"o":18.35,"t":"2025-07-31T04:00:00Z","v":69567,"vw":18.347354},{"c":18.36,"h":18.36,"l":18.3217,"n":181,"o":18.33,"t":"2025-08-01T04:00:00Z","v":36058,"vw":18.341703},{"c":18.42,"h":18.42,"l":18.39,"n":265,"o":18.39,"t":"2025-08-04T04:00:00Z","v":22720,"vw":18.400671},{"c":18.41,"h":18.41,"l":18.39,"n":256,"o":18.41,"t":"2025-08-05T04:00:00Z","v":53739,"vw":18.403762},{"c":18.42,"h":18.43,"l":18.39,"n":155,"o":18.39,"t":"2025-08-06T04:00:00Z","v":23186,"vw":18.412697},{"c":18.42,"h":18.47,"l":18.41,"n":722,"o":18.45,"t":"2025-08-07T04:00:00Z","v":83990,"vw":18.422517},{"c":18.42,"h":18.44,"l":18.41,"n":522,"o":18.43,"t":"2025-08-08T04:00:00Z","v":110441,"vw":18.421766},{"c":18.42,"h":18.44,"l":18.4101,"n":358,"o":18.43,"t":"2025-08-11T04:00:00Z","v":27259,"vw":18.425172},{"c":18.47,"h":18.47,"l":18.42,"n":282,"o":18.44,"t":"2025-08-12T04:00:00Z","v":31423,"vw":18.431752},{"c":18.53,"h":18.54,"l":18.48,"n":437,"o":18.48,"t":"2025-08-13T04:00:00Z","v":50221,"vw":18.51062},{"c":18.46,"h":18.4899,"l":18.45,"n":269,"o":18.48,"t":"2025-08-14T04:00:00Z","v":43950,"vw":18.459806},{"c":18.46,"h":18.49,"l":18.46,"n":189,"o":18.49,"t":"2025-08-15T04:00:00Z","v":28244,"vw":18.466426},{"c":18.38,"h":18.4,"l":18.38,"n":237,"o":18.38,"t":"2025-08-18T04:00:00Z","v":28105,"vw":18.390955},{"c":18.41,"h":18.41,"l":18.38,"n":322,"o":18.4,"t":"2025-08-19T04:00:00Z","v":67391,"vw":18.393199},{"c":18.38,"h":18.4,"l":18.3746,"n":263,"o":18.38,"t":"2025-08-20T04:00:00Z","v":23527,"vw":18.383757},{"c":18.36,"h":18.36,"l":18.34,"n":462,"o":18.36,"t":"2025-08-21T04:00:00Z","v":41798,"vw":18.355295},{"c":18.49,"h":18.49,"l":18.3899,"n":182,"o":18.4,"t":"2025-08-22T04:00:00Z","v":37580,"vw":18.463553},{"c":18.52,"h":18.52,"l":18.4697,"n":480,"o":18.48,"t":"2025-08-25T04:00:00Z","v":77077,"vw":18.487383},{"c":18.5,"h":18.5,"l":18.48,"n":155,"o":18.5,"t":"2025-08-26T04:00:00Z","v":21019,"vw":18.490127},{"c":18.53,"h":18.53,"l":18.49,"n":244,"o":18.49,"t":"2025-08-27T04:00:00Z","v":14949,"vw":18.517822},{"c":18.55,"h":18.55,"l":18.5201,"n":167,"o":18.5201,"t":"2025-08-28T04:00:00Z","v":25463,"vw":18.534989},{"c":18.53,"h":18.54,"l":18.515,"n":262,"o":18.53,"t":"2025-08-29T04:00:00Z","v":31343,"vw":18.524408},{"c":18.47,"h":18.51,"l":18.445,"n":219,"o":18.45,"t":"2025-09-02T04:00:00Z","v":34089,"vw":18.466656},{"c":18.55,"h":18.55,"l":18.49,"n":177,"o":18.49,"t":"2025-09-03T04:00:00Z","v":18724,"vw":18.520554},{"c":18.58,"h":18.6,"l":18.5509,"n":235,"o":18.56,"t":"2025-09-04T04:00:00Z","v":32963,"vw":18.571045},{"c":18.63,"h":18.66,"l":18.6209,"n":206,"o":18.65,"t":"2025-09-05T04:00:00Z","v":26210,"vw":18.635882},{"c":18.63,"h":18.65,"l":18.63,"n":258,"o":18.65,"t":"2025-09-08T04:00:00Z","v":24354,"vw":18.638457},{"c":18.59,"h":18.629,"l":18.59,"n":725,"o":18.62,"t":"2025-09-09T04:00:00Z","v":61088,"vw":18.605315},{"c":18.62,"h":18.65,"l":18.62,"n":265,"o":18.63,"t":"2025-09-10T04:00:00Z","v":61248,"vw":18.635549},{"c":18.67,"h":18.69,"l":18.64,"n":233,"o":18.64,"t":"2025-09-11T04:00:00Z","v":31511,"vw":18.679369},{"c":18.66,"h":18.69,"l":18.65,"n":384,"o":18.68,"t":"2025-09-12T04:00:00Z","v":70515,"vw":18.670837},{"c":18.72,"h":18.72,"l":18.69,"n":353,"o":18.69,"t":"2025-09-15T04:00:00Z","v":68580,"vw":18.706444},{"c":18.71,"h":18.72,"l":18.7,"n":180,"o":18.72,"t":"2025-09-16T04:00:00Z","v":19727,"vw":18.712035},{"c":18.68,"h":18.73,"l":18.65,"n":347,"o":18.73,"t":"2025-09-17T04:00:00Z","v":41077,"vw":18.698882},{"c":18.71,"h":18.7262,"l":18.6801,"n":301,"o":18.69,"t":"2025-09-18T04:00:00Z","v":31931,"vw":18.706976},{"c":18.705,"h":18.71,"l":18.68,"n":223,"o":18.71,"t":"2025-09-19T04:00:00Z","v":52110,"vw":18.692308},{"c":18.61,"h":18.62,"l":18.61,"n":272,"o":18.61,"t":"2025-09-22T04:00:00Z","v":37627,"vw":18.615731},{"c":18.6,"h":18.6367,"l":18.6,"n":414,"o":18.63,"t":"2025-09-23T04:00:00Z","v":91613,"vw":18.627516},{"c":18.58,"h":18.6199,"l":18.58,"n":236,"o":18.61,"t":"2025-09-24T04:00:00Z","v":25806,"vw":18.598102},{"c":18.53,"h":18.5588,"l":18.53,"n":248,"o":18.55,"t":"2025-09-25T04:00:00Z","v":23739,"vw":18.544937},{"c":18.58,"h":18.58,"l":18.55,"n":513,"o":18.56,"t":"2025-09-26T04:00:00Z","v":95397,"vw":18.556736},{"c":18.58,"h":18.59,"l":18.58,"n":230,"o":18.58,"t":"2025-09-29T04:00:00Z","v":45279,"vw":18.58312},{"c":18.58,"h":18.6,"l":18.57,"n":355,"o":18.57,"t":"2025-09-30T04:00:00Z","v":99037,"vw":18.590714},{"c":18.63,"h":18.63,"l":18.58,"n":399,"o":18.58,"t":"2025-10-01T04:00:00Z","v":166578,"vw":18.614633},{"c":18.63,"h":18.63,"l":18.61,"n":327,"o":18.63,"t":"2025-10-02T04:00:00Z","v":49719,"vw":18.622814},{"c":18.61,"h":18.64,"l":18.59,"n":404,"o":18.64,"t":"2025-10-03T04:00:00Z","v":73729,"vw":18.607915},{"c":18.62,"h":18.62,"l":18.6,"n":400,"o":18.61,"t":"2025-10-06T04:00:00Z","v":68868,"vw":18.612783},{"c":18.58,"h":18.61,"l":18.58,"n":254,"o":18.61,"t":"2025-10-07T04:00:00Z","v":105124,"vw":18.593825},{"c":18.565,"h":18.6,"l":18.565,"n":256,"o":18.6,"t":"2025-10-08T04:00:00Z","v":26139,"vw":18.585191},{"c":18.495,"h":18.535,"l":18.47,"n":286,"o":18.53,"t":"2025-10-09T04:00:00Z","v":32305,"vw":18.499315},{"c":18.4392,"h":18.54,"l":18.43,"n":275,"o":18.54,"t":"2025-10-10T04:00:00Z","v":39951,"vw":18.472928},{"c":18.51,"h":18.51,"l":18.4601,"n":149,"o":18.47,"t":"2025-10-13T04:00:00Z","v":21232,"vw":18.494959},{"c":18.545,"h":18.55,"l":18.4508,"n":358,"o":18.46,"t":"2025-10-14T04:00:00Z","v":39873,"vw":18.499672},{"c":18.59,"h":18.61,"l":18.57,"n":246,"o":18.6,"t":"2025-10-15T04:00:00Z","v":31846,"vw":18.595678},{"c":18.56,"h":18.62,"l":18.56,"n":219,"o":18.62,"t":"2025-10-16T04:00:00Z","v":22007,"vw":18.583997},{"c":18.6,"h":18.6,"l":18.55,"n":250,"o":18.57,"t":"2025-10-17T04:00:00Z","v":39013,"vw":18.567039},{"c":18.55,"h":18.55,"l":18.52,"n":178,"o":18.54,"t":"2025-10-20T04:00:00Z","v":23272,"vw":18.534072},{"c":18.53,"h":18.57,"l":18.52,"n":341,"o":18.52,"t":"2025-10-21T04:00:00Z","v":48762,"vw":18.541903},{"c":18.5284,"h":18.55,"l":18.515,"n":204,"o":18.55,"t":"2025-10-22T04:00:00Z","v":35264,"vw":18.526001},{"c":18.558,"h":18.56,"l":18.51,"n":262,"o":18.51,"t":"2025-10-23T04:00:00Z","v":338967,"vw":18.543312},{"c":18.615,"h":18.62,"l":18.585,"n":465,"o":18.59,"t":"2025-10-24T04:00:00Z","v":74739,"vw":18.599751},{"c":18.66,"h":18.66,"l":18.62,"n":274,"o":18.63,"t":"2025-10-27T04:00:00Z","v":62730,"vw":18.642514},{"c":18.64,"h":18.64,"l":18.63,"n":217,"o":18.64,"t":"2025-10-28T04:00:00Z","v":17694,"vw":18.635988},{"c":18.58,"h":18.64,"l":18.565,"n":466,"o":18.64,"t":"2025-10-29T04:00:00Z","v":60882,"vw":18.614593},{"c":18.54,"h":18.5566,"l":18.51,"n":537,"o":18.52,"t":"2025-10-30T04:00:00Z","v":80715,"vw":18.540993},{"c":18.51,"h":18.55,"l":18.51,"n":287,"o":18.53,"t":"2025-10-31T04:00:00Z","v":39327,"vw":18.533337},{"c":18.45,"h":18.53,"l":18.44,"n":662,"o":18.53,"t":"2025-11-03T05:00:00Z","v":234893,"vw":18.481212},{"c":18.47,"h":18.47,"l":18.42,"n":393,"o":18.42,"t":"2025-11-04T05:00:00Z","v":54959,"vw":18.460322},{"c":18.475,"h":18.49,"l":18.45,"n":201,"o":18.45,"t":"2025-11-05T05:00:00Z","v":23535,"vw":18.475522},{"c":18.4994,"h":18.51,"l":18.4701,"n":207,"o":18.5,"t":"2025-11-06T05:00:00Z","v":65311,"vw":18.490065},{"c":18.509,"h":18.51,"l":18.47,"n":313,"o":18.49,"t":"2025-11-07T05:00:00Z","v":2802816,"vw":18.480208},{"c":18.58,"h":18.59,"l":18.535,"n":205,"o":18.54,"t":"2025-11-10T05:00:00Z","v":84172,"vw":18.575515},{"c":18.6,"h":18.61,"l":18.5784,"n":250,"o":18.58,"t":"2025-11-11T05:00:00Z","v":42732,"vw":18.592685},{"c":18.59,"h":18.6016,"l":18.57,"n":418,"o":18.6,"t":"2025-11-12T05:00:00Z","v":82069,"vw":18.583673},{"c":18.53,"h":18.56,"l":18.51,"n":572,"o":18.56,"t":"2025-11-13T05:00:00Z","v":73715,"vw":18.526741},{"c":18.55,"h":18.555,"l":18.49,"n":593,"o":18.51,"t":"2025-11-14T05:00:00Z","v":137409,"vw":18.537171},{"c":18.51,"h":18.5299,"l":18.485,"n":333,"o":18.52,"t":"2025-11-17T05:00:00Z","v":58819,"vw":18.503595},{"c":18.51,"h":18.52,"l":18.47,"n":489,"o":18.47,"t":"2025-11-18T05:00:00Z","v":56502,"vw":18.499006},{"c":18.52,"h":18.5281,"l":18.51,"n":156,"o":18.5201,"t":"2025-11-19T05:00:00Z","v":18753,"vw":18.519841},{"c":18.49,"h":18.57,"l":18.49,"n":249,"o":18.56,"t":"2025-11-20T05:00:00Z","v":38264,"vw":18.528515},{"c":18.57,"h":18.57,"l":18.5115,"n":227,"o":18.52,"t":"2025-11-21T05:00:00Z","v":71283,"vw":18.549821},{"c":18.51,"h":18.51,"l":18.4723,"n":514,"o":18.49,"t":"2025-11-24T05:00:00Z","v":89094,"vw":18.494223},{"c":18.57,"h":18.59,"l":18.505,"n":745,"o":18.52,"t":"2025-11-25T05:00:00Z","v":262816,"vw":18.560699},{"c":18.62,"h":18.62,"l":18.58,"n":263,"o":18.58,"t":"2025-11-26T05:00:00Z","v":52130,"vw":18.605603},{"c":18.61,"h":18.64,"l":18.61,"n":154,"o":18.64,"t":"2025-11-28T05:00:00Z","v":25511,"vw":18.631008},{"c":18.58,"h":18.59,"l":18.57,"n":579,"o":18.57,"t":"2025-12-01T05:00:00Z","v":274739,"vw":18.581413},{"c":18.62,"h":18.62,"l":18.59,"n":235,"o":18.62,"t":"2025-12-02T05:00:00Z","v":41258,"vw":18.607879},{"c":18.64,"h":18.6597,"l":18.62,"n":229,"o":18.62,"t":"2025-12-03T05:00:00Z","v":39480,"vw":18.644077},{"c":18.63,"h":18.65,"l":18.61,"n":893,"o":18.63,"t":"2025-12-04T05:00:00Z","v":159942,"vw":18.620932},{"c":18.64,"h":18.64,"l":18.61,"n":248,"o":18.64,"t":"2025-12-05T05:00:00Z","v":616097,"vw":18.629943},{"c":18.61,"h":18.625,"l":18.57,"n":286,"o":18.62,"t":"2025-12-08T05:00:00Z","v":31486,"vw":18.58601},{"c":18.575,"h":18.59,"l":18.56,"n":297,"o":18.59,"t":"2025-12-09T05:00:00Z","v":37487,"vw":18.573904},{"c":18.64,"h":18.65,"l":18.545,"n":538,"o":18.55,"t":"2025-12-10T05:00:00Z","v":75305,"vw":18.58815},{"c":18.64,"h":18.65,"l":18.6256,"n":318,"o":18.64,"t":"2025-12-11T05:00:00Z","v":44171,"vw":18.639316},{"c":18.605,"h":18.63,"l":18.59,"n":280,"o":18.63,"t":"2025-12-12T05:00:00Z","v":32343,"vw":18.611072},{"c":18.62,"h":18.63,"l":18.6,"n":328,"o":18.62,"t":"2025-12-15T05:00:00Z","v":49601,"vw":18.613268},{"c":18.62,"h":18.64,"l":18.595,"n":284,"o":18.62,"t":"2025-12-16T05:00:00Z","v":34072,"vw":18.611501},{"c":18.62,"h":18.63,"l":18.6,"n":241,"o":18.63,"t":"2025-12-17T05:00:00Z","v":42550,"vw":18.611083},{"c":18.64,"h":18.65,"l":18.64,"n":686,"o":18.65,"t":"2025-12-18T05:00:00Z","v":49925,"vw":18.643851},{"c":18.65,"h":18.68,"l":18.642,"n":554,"o":18.66,"t":"2025-12-19T05:00:00Z","v":115368,"vw":18.659449},{"c":18.55,"h":18.57,"l":18.5314,"n":456,"o":18.56,"t":"2025-12-22T05:00:00Z","v":44636,"vw":18.549336},{"c":18.56,"h":18.58,"l":18.54,"n":228,"o":18.54,"t":"2025-12-23T05:00:00Z","v":24831,"vw":18.562041},{"c":18.61,"h":18.61,"l":18.57,"n":251,"o":18.57,"t":"2025-12-24T05:00:00Z","v":13866,"vw":18.583038},{"c":18.6,"h":18.63,"l":18.6,"n":355,"o":18.6,"t":"2025-12-26T05:00:00Z","v":46073,"vw":18.610867},{"c":18.64,"h":18.65,"l":18.59,"n":412,"o":18.59,"t":"2025-12-29T05:00:00Z","v":57289,"vw":18.619085},{"c":18.64,"h":18.64,"l":18.6199,"n":211,"o":18.62,"t":"2025-12-30T05:00:00Z","v":24993,"vw":18.631758},{"c":18.6,"h":18.6361,"l":18.6,"n":350,"o":18.62,"t":"2025-12-31T05:00:00Z","v":37178,"vw":18.62115},{"c":18.63,"h":18.64,"l":18.595,"n":342,"o":18.64,"t":"2026-01-02T05:00:00Z","v":41770,"vw":18.611345},{"c":18.66,"h":18.68,"l":18.63,"n":338,"o":18.65,"t":"2026-01-05T05:00:00Z","v":91420,"vw":18.649072},{"c":18.67,"h":18.68,"l":18.65,"n":237,"o":18.66,"t":"2026-01-06T05:00:00Z","v":29270,"vw":18.663286},{"c":18.66,"h":18.69,"l":18.65,"n":359,"o":18.69,"t":"2026-01-07T05:00:00Z","v":40891,"vw":18.662214},{"c":18.67,"h":18.68,"l":18.63,"n":214,"o":18.63,"t":"2026-01-08T05:00:00Z","v":47025,"vw":18.67144},{"c":18.68,"h":18.69,"l":18.66,"n":232,"o":18.66,"t":"2026-01-09T05:00:00Z","v":43573,"vw":18.678462},{"c":18.69,"h":18.69,"l":18.65,"n":326,"o":18.65,"t":"2026-01-12T05:00:00Z","v":63547,"vw":18.682178},{"c":18.7,"h":18.71,"l":18.67,"n":260,"o":18.71,"t":"2026-01-13T05:00:00Z","v":21330,"vw":18.686674},{"c":18.69,"h":18.72,"l":18.67,"n":423,"o":18.7,"t":"2026-01-14T05:00:00Z","v":63907,"vw":18.694543},{"c":18.68,"h":18.71,"l":18.68,"n":252,"o":18.71,"t":"2026-01-15T05:00:00Z","v":69527,"vw":18.691988},{"c":18.7,"h":18.7,"l":18.67,"n":204,"o":18.7,"t":"2026-01-16T05:00:00Z","v":106357,"vw":18.688114},{"c":18.55,"h":18.58,"l":18.52,"n":425,"o":18.54,"t":"2026-01-20T05:00:00Z","v":73188,"vw":18.561709},{"c":18.62,"h":18.62,"l":18.575,"n":238,"o":18.58,"t":"2026-01-21T05:00:00Z","v":50434,"vw":18.597519},{"c":18.61,"h":18.63,"l":18.6,"n":774,"o":18.63,"t":"2026-01-22T05:00:00Z","v":240768,"vw":18.612762},{"c":18.63,"h":18.64,"l":18.6001,"n":499,"o":18.62,"t":"2026-01-23T05:00:00Z","v":97817,"vw":18.611845},{"c":18.63,"h":18.64,"l":18.6201,"n":441,"o":18.63,"t":"2026-01-26T05:00:00Z","v":65643,"vw":18.632424},{"c":18.63,"h":18.64,"l":18.625,"n":310,"o":18.63,"t":"2026-01-27T05:00:00Z","v":42049,"vw":18.634526},{"c":18.62,"h":18.635,"l":18.61,"n":311,"o":18.62,"t":"2026-01-28T05:00:00Z","v":48354,"vw":18.61957},{"c":18.6195,"h":18.62,"l":18.595,"n":260,"o":18.61,"t":"2026-01-29T05:00:00Z","v":59340,"vw":18.607732},{"c":18.63,"h":18.63,"l":18.57,"n":372,"o":18.57,"t":"2026-01-30T05:00:00Z","v":73710,"vw":18.611961},{"c":18.62,"h":18.64,"l":18.6,"n":289,"o":18.61,"t":"2026-02-02T05:00:00Z","v":60144,"vw":18.629637},{"c":18.63,"h":18.66,"l":18.59,"n":836,"o":18.64,"t":"2026-02-03T05:00:00Z","v":113533,"vw":18.618883},{"c":18.63,"h":18.6471,"l":18.6069,"n":339,"o":18.62,"t":"2026-02-04T05:00:00Z","v":57452,"vw":18.624118},{"c":18.62,"h":18.62,"l":18.6,"n":245,"o":18.6,"t":"2026-02-05T05:00:00Z","v":58518,"vw":18.611681},{"c":18.67,"h":18.67,"l":18.63,"n":495,"o":18.63,"t":"2026-02-06T05:00:00Z","v":1509898,"vw":18.640158},{"c":18.67,"h":18.68,"l":18.65,"n":399,"o":18.65,"t":"2026-02-09T05:00:00Z","v":70229,"vw":18.671032},{"c":18.68,"h":18.725,"l":18.665,"n":462,"o":18.67,"t":"2026-02-10T05:00:00Z","v":78604,"vw":18.692582},{"c":18.67,"h":18.69,"l":18.66,"n":200,"o":18.69,"t":"2026-02-11T05:00:00Z","v":40000,"vw":18.667896},{"c":18.65,"h":18.68,"l":18.65,"n":255,"o":18.67,"t":"2026-02-12T05:00:00Z","v":42791,"vw":18.668803},{"c":18.7,"h":18.7079,"l":18.67,"n":174,"o":18.67,"t":"2026-02-13T05:00:00Z","v":20262,"vw":18.690353},{"c":18.69,"h":18.7002,"l":18.68,"n":211,"o":18.69,"t":"2026-02-17T05:00:00Z","v":36347,"vw":18.688169},{"c":18.71,"h":18.7295,"l":18.67,"n":243,"o":18.67,"t":"2026-02-18T05:00:00Z","v":39952,"vw":18.714363},{"c":18.71,"h":18.725,"l":18.69,"n":395,"o":18.69,"t":"2026-02-19T05:00:00Z","v":43394,"vw":18.705046},{"c":18.71,"h":18.72,"l":18.69,"n":242,"o":18.69,"t":"2026-02-20T05:00:00Z","v":34026,"vw":18.71002},{"c":18.6,"h":18.67,"l":18.5,"n":204,"o":18.67,"t":"2026-02-23T05:00:00Z","v":69248,"vw":18.607876},{"c":18.56,"h":18.5828,"l":18.44,"n":766,"o":18.57,"t":"2026-02-24T05:00:00Z","v":150196,"vw":18.538345},{"c":18.56,"h":18.5893,"l":18.48,"n":665,"o":18.57,"t":"2026-02-25T05:00:00Z","v":241900,"vw":18.55593},{"c":18.58,"h":18.6,"l":18.54,"n":720,"o":18.6,"t":"2026-02-26T05:00:00Z","v":129916,"vw":18.55137},{"c":18.5462,"h":18.57,"l":18.53,"n":267,"o":18.57,"t":"2026-02-27T05:00:00Z","v":59583,"vw":18.542606},{"c":18.52,"h":18.535,"l":18.46,"n":758,"o":18.46,"t":"2026-03-02T05:00:00Z","v":276016,"vw":18.495681},{"c":18.43,"h":18.44,"l":18.37,"n":428,"o":18.38,"t":"2026-03-03T05:00:00Z","v":434150,"vw":18.42661},{"c":18.46,"h":18.47,"l":18.41,"n":678,"o":18.44,"t":"2026-03-04T05:00:00Z","v":91050,"vw":18.456076},{"c":18.37,"h":18.42,"l":18.3538,"n":682,"o":18.41,"t":"2026-03-05T05:00:00Z","v":150710,"vw":18.381268},{"c":18.25,"h":18.331,"l":18.24,"n":528,"o":18.27,"t":"2026-03-06T05:00:00Z","v":97983,"vw":18.301388},{"c":18.31,"h":18.31,"l":18.16,"n":252,"o":18.16,"t":"2026-03-09T04:00:00Z","v":708238,"vw":18.230072},{"c":18.2851,"h":18.3501,"l":18.27,"n":368,"o":18.29,"t":"2026-03-10T04:00:00Z","v":81302,"vw":18.314787},{"c":18.1971,"h":18.255,"l":18.19,"n":374,"o":18.24,"t":"2026-03-11T04:00:00Z","v":160333,"vw":18.215323},{"c":18.05,"h":18.18,"l":18.05,"n":249,"o":18.18,"t":"2026-03-12T04:00:00Z","v":29573,"vw":18.121064},{"c":18.015,"h":18.13,"l":18.0047,"n":278,"o":18.11,"t":"2026-03-13T04:00:00Z","v":321186,"vw":18.044392},{"c":18.07,"h":18.105,"l":18.03,"n":1323,"o":18.08,"t":"2026-03-16T04:00:00Z","v":428761,"vw":18.07345},{"c":18.125,"h":18.1383,"l":18.11,"n":187,"o":18.11,"t":"2026-03-17T04:00:00Z","v":29965,"vw":18.117347},{"c":18.0676,"h":18.15,"l":18.06,"n":358,"o":18.12,"t":"2026-03-18T04:00:00Z","v":85797,"vw":18.113509},{"c":18.1,"h":18.11,"l":17.96,"n":282,"o":17.96,"t":"2026-03-19T04:00:00Z","v":50196,"vw":18.022958},{"c":17.9,"h":18.06,"l":17.89,"n":215,"o":18.06,"t":"2026-03-20T04:00:00Z","v":32918,"vw":17.970626},{"c":17.91,"h":17.975,"l":17.855,"n":404,"o":17.9,"t":"2026-03-23T04:00:00Z","v":59715,"vw":17.913053},{"c":17.882,"h":17.95,"l":17.855,"n":355,"o":17.93,"t":"2026-03-24T04:00:00Z","v":836602,"vw":17.900799},{"c":17.96,"h":18.0099,"l":17.945,"n":255,"o":17.98,"t":"2026-03-25T04:00:00Z","v":39055,"vw":17.972151},{"c":17.87,"h":17.95,"l":17.835,"n":775,"o":17.91,"t":"2026-03-26T04:00:00Z","v":262046,"vw":17.862701},{"c":17.78,"h":17.82,"l":17.76,"n":399,"o":17.79,"t":"2026-03-27T04:00:00Z","v":37776,"vw":17.788338},{"c":17.79,"h":17.87,"l":17.77,"n":658,"o":17.86,"t":"2026-03-30T04:00:00Z","v":371438,"vw":17.81072},{"c":17.94,"h":17.97,"l":17.885,"n":703,"o":17.9,"t":"2026-03-31T04:00:00Z","v":117982,"vw":17.954726},{"c":18.04,"h":18.075,"l":18.01,"n":563,"o":18.02,"t":"2026-04-01T04:00:00Z","v":163276,"vw":18.028332},{"c":18.11,"h":18.12,"l":18.015,"n":812,"o":18.03,"t":"2026-04-02T04:00:00Z","v":128804,"vw":18.088457},{"c":18.16,"h":18.16,"l":18.1102,"n":948,"o":18.13,"t":"2026-04-06T04:00:00Z","v":128492,"vw":18.139368},{"c":18.1805,"h":18.1805,"l":18.08,"n":420,"o":18.16,"t":"2026-04-07T04:00:00Z","v":34992,"vw":18.125426},{"c":18.3116,"h":18.41,"l":18.27,"n":716,"o":18.41,"t":"2026-04-08T04:00:00Z","v":3569260,"vw":18.328684},{"c":18.35,"h":18.3965,"l":18.3,"n":623,"o":18.33,"t":"2026-04-09T04:00:00Z","v":63702,"vw":18.354236},{"c":18.32,"h":18.4,"l":18.305,"n":516,"o":18.4,"t":"2026-04-10T04:00:00Z","v":73932,"vw":18.323104},{"c":18.385,"h":18.39,"l":18.31,"n":478,"o":18.31,"t":"2026-04-13T04:00:00Z","v":72595,"vw":18.348413},{"c":18.46,"h":18.475,"l":18.4,"n":281,"o":18.4,"t":"2026-04-14T04:00:00Z","v":36915,"vw":18.451229},{"c":18.43,"h":18.46,"l":18.43,"n":382,"o":18.44,"t":"2026-04-15T04:00:00Z","v":33188,"vw":18.434749},{"c":18.41,"h":18.45,"l":18.38,"n":436,"o":18.43,"t":"2026-04-16T04:00:00Z","v":48230,"vw":18.402179},{"c":18.465,"h":18.51,"l":18.46,"n":313,"o":18.5,"t":"2026-04-17T04:00:00Z","v":43769,"vw":18.481985},{"c":18.35,"h":18.36,"l":18.34,"n":306,"o":18.36,"t":"2026-04-20T04:00:00Z","v":91360,"vw":18.347702},{"c":18.31,"h":18.36,"l":18.285,"n":270,"o":18.36,"t":"2026-04-21T04:00:00Z","v":24536,"vw":18.315204},{"c":18.332,"h":18.3899,"l":18.31,"n":297,"o":18.35,"t":"2026-04-22T04:00:00Z","v":25269,"vw":18.339455},{"c":18.29,"h":18.345,"l":18.25,"n":370,"o":18.32,"t":"2026-04-23T04:00:00Z","v":34802,"vw":18.305062},{"c":18.33,"h":18.34,"l":18.2801,"n":433,"o":18.32,"t":"2026-04-24T04:00:00Z","v":53802,"vw":18.316617},{"c":18.31,"h":18.33,"l":18.31,"n":741,"o":18.31,"t":"2026-04-27T04:00:00Z","v":112093,"vw":18.315032},{"c":18.31,"h":18.31,"l":18.275,"n":276,"o":18.28,"t":"2026-04-28T04:00:00Z","v":32739,"vw":18.292082},{"c":18.25,"h":18.3,"l":18.23,"n":202,"o":18.3,"t":"2026-04-29T04:00:00Z","v":14647,"vw":18.261464},{"c":18.305,"h":18.3059,"l":18.25,"n":203,"o":18.26,"t":"2026-04-30T04:00:00Z","v":29870,"vw":18.277856},{"c":18.31,"h":18.355,"l":18.3,"n":208,"o":18.3,"t":"2026-05-01T04:00:00Z","v":28419,"vw":18.330438},{"c":18.25,"h":18.3011,"l":18.2235,"n":210,"o":18.3,"t":"2026-05-04T04:00:00Z","v":25886,"vw":18.256576},{"c":18.29,"h":18.3099,"l":18.26,"n":157,"o":18.26,"t":"2026-05-05T04:00:00Z","v":3312299,"vw":18.290004},{"c":18.365,"h":18.37,"l":18.3399,"n":197,"o":18.3399,"t":"2026-05-06T04:00:00Z","v":35315,"vw":18.356875},{"c":18.29,"h":18.365,"l":18.28,"n":325,"o":18.35,"t":"2026-05-07T04:00:00Z","v":76754,"vw":18.320624},{"c":18.34,"h":18.36,"l":18.32,"n":193,"o":18.33,"t":"2026-05-08T04:00:00Z","v":12122,"vw":18.343295},{"c":18.3,"h":18.33,"l":18.3,"n":181,"o":18.32,"t":"2026-05-11T04:00:00Z","v":27154,"vw":18.315382},{"c":18.26,"h":18.26,"l":18.22,"n":201,"o":18.25,"t":"2026-05-12T04:00:00Z","v":28860,"vw":18.240261},{"c":18.26,"h":18.26,"l":18.225,"n":131,"o":18.24,"t":"2026-05-13T04:00:00Z","v":12342,"vw":18.241816},{"c":18.25,"h":18.2999,"l":18.25,"n":727,"o":18.29,"t":"2026-05-14T04:00:00Z","v":18014,"vw":18.280295},{"c":18.17,"h":18.19,"l":18.13,"n":244,"o":18.19,"t":"2026-05-15T04:00:00Z","v":29313,"vw":18.168676},{"c":18.06,"h":18.095,"l":18.0401,"n":160,"o":18.08,"t":"2026-05-18T04:00:00Z","v":16237,"vw":18.068499},{"c":18.009,"h":18.025,"l":17.98,"n":224,"o":18.02,"t":"2026-05-19T04:00:00Z","v":33118,"vw":18.008957},{"c":18.125,"h":18.1299,"l":18.02,"n":162,"o":18.03,"t":"2026-05-20T04:00:00Z","v":34056,"vw":18.103499},{"c":18.1101,"h":18.1401,"l":18.05,"n":879,"o":18.09,"t":"2026-05-21T04:00:00Z","v":1278755,"vw":18.064988},{"c":18.17,"h":18.19,"l":18.16,"n":206,"o":18.18,"t":"2026-05-22T04:00:00Z","v":30123,"vw":18.166253},{"c":18.21,"h":18.2199,"l":18.18,"n":330,"o":18.2,"t":"2026-05-26T04:00:00Z","v":52440,"vw":18.198967},{"c":18.22,"h":18.24,"l":18.2,"n":197,"o":18.2,"t":"2026-05-27T04:00:00Z","v":36619,"vw":18.216994},{"c":18.24,"h":18.25,"l":18.22,"n":144,"o":18.23,"t":"2026-05-28T04:00:00Z","v":14327,"vw":18.242359},{"c":18.279,"h":18.28,"l":18.255,"n":174,"o":18.27,"t":"2026-05-29T04:00:00Z","v":26713,"vw":18.26942},{"c":18.27,"h":18.275,"l":18.225,"n":304,"o":18.26,"t":"2026-06-01T04:00:00Z","v":26433,"vw":18.253066},{"c":18.285,"h":18.29,"l":18.26,"n":153,"o":18.27,"t":"2026-06-02T04:00:00Z","v":19602,"vw":18.274992},{"c":18.24,"h":18.255,"l":18.22,"n":178,"o":18.25,"t":"2026-06-03T04:00:00Z","v":20919,"vw":18.236138},{"c":18.27,"h":18.28,"l":18.25,"n":105,"o":18.26,"t":"2026-06-04T04:00:00Z","v":14295,"vw":18.264985},{"c":18.175,"h":18.26,"l":18.16,"n":148,"o":18.26,"t":"2026-06-05T04:00:00Z","v":32665,"vw":18.20294},{"c":18.19,"h":18.22,"l":18.19,"n":282,"o":18.22,"t":"2026-06-08T04:00:00Z","v":21659,"vw":18.203109},{"c":18.21,"h":18.235,"l":18.19,"n":143,"o":18.22,"t":"2026-06-09T04:00:00Z","v":16231,"vw":18.211857},{"c":18.1697,"h":18.2,"l":18.14,"n":326,"o":18.19,"t":"2026-06-10T04:00:00Z","v":35872,"vw":18.171381},{"c":18.28,"h":18.31,"l":18.21,"n":325,"o":18.21,"t":"2026-06-11T04:00:00Z","v":31180,"vw":18.23075},{"c":18.3,"h":18.32,"l":18.285,"n":129,"o":18.32,"t":"2026-06-12T04:00:00Z","v":12180,"vw":18.30551},{"c":18.32,"h":18.36,"l":18.32,"n":140,"o":18.35,"t":"2026-06-15T04:00:00Z","v":12022,"vw":18.34727},{"c":18.3386,"h":18.36,"l":18.33,"n":105,"o":18.33,"t":"2026-06-16T04:00:00Z","v":11126,"vw":18.342886},{"c":18.2894,"h":18.355,"l":18.28,"n":127,"o":18.31,"t":"2026-06-17T04:00:00Z","v":17433,"vw":18.327693},{"c":18.24,"h":18.355,"l":18.24,"n":158,"o":18.34,"t":"2026-06-18T04:00:00Z","v":18738,"vw":18.334257},{"c":18.22,"h":18.245,"l":18.22,"n":230,"o":18.24,"t":"2026-06-22T04:00:00Z","v":27536,"vw":18.228438},{"c":18.24,"h":18.24,"l":18.23,"n":99,"o":18.24,"t":"2026-06-23T04:00:00Z","v":9022,"vw":18.234613},{"c":18.24,"h":18.27,"l":18.24,"n":139,"o":18.25,"t":"2026-06-24T04:00:00Z","v":13449,"vw":18.254104},{"c":18.26,"h":18.2899,"l":18.26,"n":272,"o":18.26,"t":"2026-06-25T04:00:00Z","v":24550,"vw":18.268598},{"c":18.2845,"h":18.29,"l":18.27,"n":163,"o":18.28,"t":"2026-06-26T04:00:00Z","v":50022,"vw":18.279775},{"c":18.3,"h":18.305,"l":18.27,"n":254,"o":18.29,"t":"2026-06-29T04:00:00Z","v":43597,"vw":18.287687},{"c":18.29,"h":18.3,"l":18.285,"n":206,"o":18.3,"t":"2026-06-30T04:00:00Z","v":21488,"vw":18.294588},{"c":18.31,"h":18.32,"l":18.28,"n":236,"o":18.28,"t":"2026-07-01T04:00:00Z","v":563749,"vw":18.309859},{"c":18.34,"h":18.36,"l":18.32,"n":459,"o":18.36,"t":"2026-07-02T04:00:00Z","v":64356,"vw":18.335505},{"c":18.3422,"h":18.35,"l":18.33,"n":149,"o":18.35,"t":"2026-07-06T04:00:00Z","v":29920,"vw":18.342901},{"c":18.31,"h":18.33,"l":18.22,"n":153,"o":18.33,"t":"2026-07-07T04:00:00Z","v":39825,"vw":18.318136},{"c":18.28,"h":18.28,"l":18.25,"n":125,"o":18.28,"t":"2026-07-08T04:00:00Z","v":12981,"vw":18.272037},{"c":18.285,"h":18.31,"l":18.285,"n":236,"o":18.29,"t":"2026-07-09T04:00:00Z","v":31745,"vw":18.302887},{"c":18.265,"h":18.3,"l":18.25,"n":202,"o":18.3,"t":"2026-07-10T04:00:00Z","v":12522,"vw":18.279799},{"c":18.215,"h":18.27,"l":18.21,"n":375,"o":18.27,"t":"2026-07-13T04:00:00Z","v":36906,"vw":18.247793},{"c":18.2538,"h":18.27,"l":18.25,"n":206,"o":18.27,"t":"2026-07-14T04:00:00Z","v":14585,"vw":18.261688},{"c":18.2851,"h":18.3,"l":18.28,"n":165,"o":18.285,"t":"2026-07-15T04:00:00Z","v":10742,"vw":18.291307},{"c":18.285,"h":18.3,"l":18.27,"n":165,"o":18.27,"t":"2026-07-16T04:00:00Z","v":19750,"vw":18.281088},{"c":18.285,"h":18.32,"l":18.28,"n":138,"o":18.305,"t":"2026-07-17T04:00:00Z","v":10745,"vw":18.291813},{"c":18.17,"h":18.195,"l":18.17,"n":155,"o":18.18,"t":"2026-07-20T04:00:00Z","v":29979,"vw":18.175552},{"c":18.145,"h":18.19,"l":18.14,"n":1112,"o":18.19,"t":"2026-07-21T04:00:00Z","v":25741,"vw":18.159134},{"c":18.12,"h":18.17,"l":18.1,"n":195,"o":18.17,"t":"2026-07-22T04:00:00Z","v":15460,"vw":18.137473},{"c":18.05,"h":18.09,"l":18.05,"n":235,"o":18.08,"t":"2026-07-23T04:00:00Z","v":9454,"vw":18.065235},{"c":18.0745,"h":18.1,"l":18.05,"n":158,"o":18.1,"t":"2026-07-24T04:00:00Z","v":26215,"vw":18.077058},{"c":18.1,"h":18.12,"l":18.08,"n":118,"o":18.09,"t":"2026-07-27T04:00:00Z","v":7089,"vw":18.093462},{"c":18.11,"h":18.13,"l":18.0803,"n":181,"o":18.11,"t":"2026-07-28T04:00:00Z","v":58666,"vw":18.103535},{"c":18.0853,"h":18.14,"l":18.08,"n":156,"o":18.13,"t":"2026-07-29T04:00:00Z","v":16414,"vw":18.113602},{"c":18.13,"h":18.13,"l":18.1,"n":127,"o":18.11,"t":"2026-07-30T04:00:00Z","v":11521,"vw":18.108055},{"c":18.105,"h":18.11,"l":18.05,"n":130,"o":18.11,"t":"2026-07-31T04:00:00Z","v":14913,"vw":18.088655},{"c":18.135,"h":18.14,"l":18.12,"n":234,"o":18.12,"t":"2026-08-03T04:00:00Z","v":32049,"vw":18.134036},{"c":18.22,"h":18.22,"l":18.17,"n":253,"o":18.17,"t":"2026-08-04T04:00:00Z","v":33546,"vw":18.204246},{"c":18.225,"h":18.255,"l":18.2,"n":192,"o":18.24,"t":"2026-08-05T04:00:00Z","v":18640,"vw":18.214802},{"c":18.215,"h":18.2301,"l":18.21,"n":172,"o":18.23,"t":"2026-08-06T04:00:00Z","v":13990,"vw":18.21861},{"c":18.26,"h":18.27,"l":18.241,"n":300,"o":18.26,"t":"2026-08-07T04:00:00Z","v":48123,"vw":18.256642},{"c":18.2089,"h":18.25,"l":18.2,"n":207,"o":18.24,"t":"2026-08-10T04:00:00Z","v":27080,"vw":18.225072},{"c":18.2064,"h":18.248,"l":18.19,"n":193,"o":18.23,"t":"2026-08-11T04:00:00Z","v":109866,"vw":18.228661},{"c":18.23,"h":18.25,"l":18.22,"n":207,"o":18.25,"t":"2026-08-12T04:00:00Z","v":32147,"vw":18.233192},{"c":18.28,"h":18.29,"l":18.26,"n":1056,"o":18.26,"t":"2026-08-13T04:00:00Z","v":32625,"vw":18.276057},{"c":18.26,"h":18.282,"l":18.25,"n":121,"o":18.282,"t":"2026-08-14T04:00:00Z","v":19789,"vw":18.265285},{"c":18.235,"h":18.26,"l":18.23,"n":144,"o":18.26,"t":"2026-08-17T04:00:00Z","v":14671,"vw":18.244514},{"c":18.215,"h":18.23,"l":18.21,"n":208,"o":18.21,"t":"2026-08-18T04:00:00Z","v":13796,"vw":18.217445},{"c":18.265,"h":18.28,"l":18.255,"n":161,"o":18.26,"t":"2026-08-19T04:00:00Z","v":13430,"vw":18.264772},{"c":18.23,"h":18.24,"l":18.21,"n":174,"o":18.22,"t":"2026-08-20T04:00:00Z","v":19591,"vw":18.222849},{"c":18.245,"h":18.26,"l":18.21,"n":186,"o":18.26,"t":"2026-08-21T04:00:00Z","v":23672,"vw":18.233386},{"c":18.1894,"h":18.19,"l":18.15,"n":176,"o":18.16,"t":"2026-08-24T04:00:00Z","v":21177,"vw":18.180082},{"c":18.235,"h":18.235,"l":18.205,"n":147,"o":18.21,"t":"2026-08-25T04:00:00Z","v":13291,"vw":18.214345},{"c":18.225,"h":18.23,"l":18.2101,"n":147,"o":18.23,"t":"2026-08-26T04:00:00Z","v":13018,"vw":18.219257},{"c":18.22,"h":18.25,"l":18.2,"n":194,"o":18.25,"t":"2026-08-27T04:00:00Z","v":14440,"vw":18.230793},{"c":18.195,"h":18.24,"l":18.1707,"n":164,"o":18.24,"t":"2026-08-28T04:00:00Z","v":16983,"vw":18.20618},{"c":18.2,"h":18.2,"l":18.17,"n":135,"o":18.19,"t":"2026-08-31T04:00:00Z","v":8763,"vw":18.180439},{"c":18.095,"h":18.15,"l":18.09,"n":400,"o":18.15,"t":"2026-09-01T04:00:00Z","v":51513,"vw":18.129028},{"c":18.125,"h":18.13,"l":18.03,"n":239,"o":18.11,"t":"2026-09-02T04:00:00Z","v":35017,"vw":18.105145},{"c":18.1405,"h":18.17,"l":18.14,"n":216,"o":18.14,"t":"2026-09-03T04:00:00Z","v":17927,"vw":18.155698},{"c":18.1498,"h":18.16,"l":18.1245,"n":239,"o":18.14,"t":"2026-09-04T04:00:00Z","v":21263,"vw":18.146254},{"c":18.125,"h":18.17,"l":18.12,"n":273,"o":18.13,"t":"2026-09-08T04:00:00Z","v":157496,"vw":18.125322},{"c":18.0947,"h":18.12,"l":18.07,"n":176,"o":18.11,"t":"2026-09-09T04:00:00Z","v":34131,"vw":18.102524},{"c":17.97,"h":18.02,"l":17.97,"n":210,"o":18.02,"t":"2026-09-10T04:00:00Z","v":19199,"vw":18.002427},{"c":17.954,"h":18.03,"l":17.9504,"n":163,"o":18.03,"t":"2026-09-11T04:00:00Z","v":67109,"vw":17.981481},{"c":17.9,"h":17.95,"l":17.81,"n":203,"o":17.95,"t":"2026-09-14T04:00:00Z","v":36329,"vw":17.889162},{"c":17.88,"h":17.92,"l":17.88,"n":220,"o":17.92,"t":"2026-09-15T04:00:00Z","v":35450,"vw":17.893483},{"c":17.9018,"h":17.95,"l":17.86,"n":253,"o":17.88,"t":"2026-09-16T04:00:00Z","v":39925,"vw":17.922917},{"c":17.97,"h":17.98,"l":17.951,"n":262,"o":17.96,"t":"2026-09-17T04:00:00Z","v":38896,"vw":17.965091},{"c":17.9161,"h":17.95,"l":17.9,"n":165,"o":17.95,"t":"2026-09-18T04:00:00Z","v":10908,"vw":17.918498},{"c":17.875,"h":17.89,"l":17.86,"n":261,"o":17.86,"t":"2026-09-21T04:00:00Z","v":118568,"vw":17.884699},{"c":17.895,"h":17.91,"l":17.86,"n":314,"o":17.88,"t":"2026-09-22T04:00:00Z","v":42408,"vw":17.8814},{"c":17.75,"h":17.85,"l":17.73,"n":319,"o":17.85,"t":"2026-09-23T04:00:00Z","v":46290,"vw":17.758032},{"c":17.69,"h":17.76,"l":17.67,"n":739,"o":17.76,"t":"2026-09-24T04:00:00Z","v":129043,"vw":17.702051},{"c":17.6333,"h":17.68,"l":17.59,"n":299,"o":17.68,"t":"2026-09-25T04:00:00Z","v":40218,"vw":17.625941},{"c":17.53,"h":17.58,"l":17.51,"n":610,"o":17.56,"t":"2026-09-28T04:00:00Z","v":119249,"vw":17.533122},{"c":17.48,"h":17.5794,"l":17.4522,"n":242,"o":17.57,"t":"2026-09-29T04:00:00Z","v":149665,"vw":17.514762},{"c":17.44,"h":17.55,"l":17.44,"n":266,"o":17.53,"t":"2026-09-30T04:00:00Z","v":39673,"vw":17.489402},{"c":17.44,"h":17.46,"l":17.33,"n":493,"o":17.4,"t":"2026-10-01T04:00:00Z","v":79903,"vw":17.396067},{"c":17.415,"h":17.52,"l":17.405,"n":176,"o":17.47,"t":"2026-10-02T04:00:00Z","v":59246,"vw":17.44461},{"c":17.465,"h":17.465,"l":17.4201,"n":195,"o":17.43,"t":"2026-10-05T04:00:00Z","v":25615,"vw":17.445786},{"c":17.53,"h":17.55,"l":17.491,"n":362,"o":17.51,"t":"2026-10-06T04:00:00Z","v":137642,"vw":17.529785},{"c":17.5415,"h":17.6,"l":17.45,"n":603,"o":17.47,"t":"2026-10-07T04:00:00Z","v":128093,"vw":17.527999},{"c":17.5,"h":17.52,"l":17.47,"n":165,"o":17.52,"t":"2026-10-08T04:00:00Z","v":28656,"vw":17.487707},{"c":17.52,"h":17.53,"l":17.495,"n":139,"o":17.51,"t":"2026-10-09T04:00:00Z","v":30216,"vw":17.519989},{"c":17.535,"h":17.55,"l":17.49,"n":200,"o":17.49,"t":"2026-10-12T04:00:00Z","v":38701,"vw":17.5355},{"c":17.56,"h":17.57,"l":17.475,"n":626,"o":17.57,"t":"2026-10-13T04:00:00Z","v":67685,"vw":17.535499},{"c":17.48,"h":17.48,"l":17.45,"n":193,"o":17.48,"t":"2026-10-14T04:00:00Z","v":41928,"vw":17.461698},{"c":17.39,"h":17.41,"l":17.374146,"n":169,"o":17.39,"t":"2026-10-15T04:00:00Z","v":74084,"vw":17.384609},{"c":17.305,"h":17.3552,"l":17.29,"n":176,"o":17.29,"t":"2026-10-16T04:00:00Z","v":55594,"vw":17.307762},{"c":17.17,"h":17.23,"l":17.17,"n":198,"o":17.23,"t":"2026-10-19T04:00:00Z","v":40641,"vw":17.184717},{"c":17.1605,"h":17.2,"l":17.1137,"n":215,"o":17.15,"t":"2026-10-20T04:00:00Z","v":151892,"vw":17.16074},{"c":17.2,"h":17.21,"l":17.16,"n":263,"o":17.16,"t":"2026-10-21T04:00:00Z","v":328646,"vw":17.172809},{"c":17.27,"h":17.27,"l":17.1,"n":675,"o":17.15,"t":"2026-10-22T04:00:00Z","v":98729,"vw":17.220178}],"volatilityBars":[{"c":17.87,"h":17.875,"l":17.86,"n":15,"o":17.86,"t":"2026-09-21T13:30:00Z","v":9142,"vw":17.87155},{"c":17.8601,"h":17.865,"l":17.8601,"n":19,"o":17.865,"t":"2026-09-21T13:45:00Z","v":2655,"vw":17.864813},{"c":17.87,"h":17.8741,"l":17.87,"n":5,"o":17.8741,"t":"2026-09-21T14:45:00Z","v":1289,"vw":17.870573},{"c":17.8701,"h":17.8701,"l":17.8701,"n":1,"o":17.8701,"t":"2026-09-21T15:00:00Z","v":198,"vw":17.8701},{"c":17.8802,"h":17.8876,"l":17.8802,"n":2,"o":17.8876,"t":"2026-09-21T15:30:00Z","v":435,"vw":17.885882},{"c":17.8801,"h":17.8801,"l":17.87,"n":19,"o":17.88,"t":"2026-09-21T15:45:00Z","v":1993,"vw":17.876986},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-09-21T16:15:00Z","v":100,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":1,"o":17.885,"t":"2026-09-21T17:00:00Z","v":1119,"vw":17.885},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-09-21T17:15:00Z","v":1206,"vw":17.885},{"c":17.8899,"h":17.8899,"l":17.88,"n":9,"o":17.885,"t":"2026-09-21T17:30:00Z","v":1255,"vw":17.885634},{"c":17.88,"h":17.88,"l":17.8701,"n":5,"o":17.8701,"t":"2026-09-21T17:45:00Z","v":1237,"vw":17.874131},{"c":17.8701,"h":17.88,"l":17.8701,"n":3,"o":17.88,"t":"2026-09-21T18:00:00Z","v":290,"vw":17.873526},{"c":17.89,"h":17.89,"l":17.8701,"n":19,"o":17.88,"t":"2026-09-21T18:15:00Z","v":83231,"vw":17.889724},{"c":17.8701,"h":17.88,"l":17.86,"n":15,"o":17.88,"t":"2026-09-21T18:30:00Z","v":2266,"vw":17.867842},{"c":17.88,"h":17.8801,"l":17.86,"n":28,"o":17.88,"t":"2026-09-21T18:45:00Z","v":8810,"vw":17.864922},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-21T19:00:00Z","v":200,"vw":17.88},{"c":17.89,"h":17.89,"l":17.88,"n":7,"o":17.88,"t":"2026-09-21T19:15:00Z","v":1694,"vw":17.887478},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-21T19:45:00Z","v":100,"vw":17.88},{"c":17.9,"h":17.9,"l":17.88,"n":12,"o":17.88,"t":"2026-09-22T13:30:00Z","v":892,"vw":17.882336},{"c":17.88,"h":17.8877,"l":17.88,"n":4,"o":17.88,"t":"2026-09-22T14:00:00Z","v":951,"vw":17.88231},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-09-22T14:15:00Z","v":201,"vw":17.89},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-22T14:30:00Z","v":100,"vw":17.88},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-09-22T14:45:00Z","v":386,"vw":17.88},{"c":17.89,"h":17.89,"l":17.8895,"n":4,"o":17.8895,"t":"2026-09-22T15:00:00Z","v":316,"vw":17.889679},{"c":17.8762,"h":17.88,"l":17.87,"n":13,"o":17.8778,"t":"2026-09-22T16:15:00Z","v":3424,"vw":17.876432},{"c":17.875,"h":17.88,"l":17.87,"n":7,"o":17.87,"t":"2026-09-22T16:30:00Z","v":699,"vw":17.875909},{"c":17.88,"h":17.88,"l":17.875,"n":10,"o":17.875,"t":"2026-09-22T16:45:00Z","v":2246,"vw":17.875692},{"c":17.88,"h":17.88,"l":17.875,"n":12,"o":17.88,"t":"2026-09-22T17:00:00Z","v":2355,"vw":17.877289},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-09-22T17:15:00Z","v":400,"vw":17.88},{"c":17.87,"h":17.88,"l":17.87,"n":6,"o":17.88,"t":"2026-09-22T17:30:00Z","v":839,"vw":17.874768},{"c":17.88,"h":17.8895,"l":17.86,"n":18,"o":17.88,"t":"2026-09-22T17:45:00Z","v":3740,"vw":17.872666},{"c":17.89,"h":17.91,"l":17.88,"n":43,"o":17.88,"t":"2026-09-22T18:00:00Z","v":9259,"vw":17.888693},{"c":17.89,"h":17.89,"l":17.89,"n":7,"o":17.89,"t":"2026-09-22T18:15:00Z","v":624,"vw":17.89},{"c":17.885,"h":17.89,"l":17.88,"n":13,"o":17.89,"t":"2026-09-22T18:30:00Z","v":4250,"vw":17.881702},{"c":17.89,"h":17.89,"l":17.86,"n":23,"o":17.88,"t":"2026-09-22T18:45:00Z","v":4816,"vw":17.871707},{"c":17.89,"h":17.89,"l":17.885,"n":15,"o":17.885,"t":"2026-09-22T19:00:00Z","v":1647,"vw":17.887188},{"c":17.885,"h":17.89,"l":17.885,"n":15,"o":17.89,"t":"2026-09-22T19:15:00Z","v":1261,"vw":17.886757},{"c":17.895,"h":17.9,"l":17.89,"n":18,"o":17.89,"t":"2026-09-22T19:30:00Z","v":1562,"vw":17.895705},{"c":17.895,"h":17.895,"l":17.895,"n":12,"o":17.895,"t":"2026-09-22T19:45:00Z","v":1115,"vw":17.895},{"c":17.8403,"h":17.85,"l":17.8403,"n":5,"o":17.85,"t":"2026-09-23T13:30:00Z","v":381,"vw":17.845073},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-09-23T13:45:00Z","v":226,"vw":17.81},{"c":17.8078,"h":17.8078,"l":17.8078,"n":1,"o":17.8078,"t":"2026-09-23T14:15:00Z","v":330,"vw":17.8078},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-09-23T14:45:00Z","v":200,"vw":17.78},{"c":17.785,"h":17.785,"l":17.78,"n":3,"o":17.78,"t":"2026-09-23T15:00:00Z","v":3716,"vw":17.780135},{"c":17.785,"h":17.785,"l":17.785,"n":2,"o":17.785,"t":"2026-09-23T15:15:00Z","v":261,"vw":17.785},{"c":17.785,"h":17.785,"l":17.785,"n":1,"o":17.785,"t":"2026-09-23T15:30:00Z","v":200,"vw":17.785},{"c":17.785,"h":17.785,"l":17.785,"n":6,"o":17.785,"t":"2026-09-23T16:00:00Z","v":1324,"vw":17.785},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-09-23T16:15:00Z","v":300,"vw":17.78},{"c":17.74,"h":17.74,"l":17.74,"n":6,"o":17.74,"t":"2026-09-23T17:00:00Z","v":238,"vw":17.74},{"c":17.735,"h":17.74,"l":17.735,"n":12,"o":17.74,"t":"2026-09-23T17:15:00Z","v":7670,"vw":17.739264},{"c":17.73,"h":17.74,"l":17.73,"n":24,"o":17.735,"t":"2026-09-23T17:30:00Z","v":3577,"vw":17.73486},{"c":17.76,"h":17.76,"l":17.74,"n":23,"o":17.74,"t":"2026-09-23T17:45:00Z","v":2802,"vw":17.748855},{"c":17.76,"h":17.77,"l":17.755,"n":23,"o":17.76,"t":"2026-09-23T18:00:00Z","v":2445,"vw":17.760435},{"c":17.77,"h":17.78,"l":17.76,"n":25,"o":17.76,"t":"2026-09-23T18:15:00Z","v":2402,"vw":17.768435},{"c":17.75,"h":17.77,"l":17.75,"n":35,"o":17.77,"t":"2026-09-23T18:30:00Z","v":7104,"vw":17.759064},{"c":17.76,"h":17.76,"l":17.745,"n":25,"o":17.75,"t":"2026-09-23T18:45:00Z","v":2895,"vw":17.75354},{"c":17.765,"h":17.77,"l":17.765,"n":10,"o":17.765,"t":"2026-09-23T19:00:00Z","v":2400,"vw":17.765625},{"c":17.765,"h":17.765,"l":17.765,"n":1,"o":17.765,"t":"2026-09-23T19:15:00Z","v":181,"vw":17.765},{"c":17.77,"h":17.77,"l":17.75,"n":23,"o":17.76,"t":"2026-09-23T19:30:00Z","v":4598,"vw":17.76033},{"c":17.75,"h":17.77,"l":17.75,"n":20,"o":17.76,"t":"2026-09-23T19:45:00Z","v":2332,"vw":17.756837},{"c":17.73,"h":17.76,"l":17.73,"n":8,"o":17.76,"t":"2026-09-24T13:30:00Z","v":1498,"vw":17.757949},{"c":17.74,"h":17.75,"l":17.7318,"n":15,"o":17.7318,"t":"2026-09-24T14:00:00Z","v":1674,"vw":17.740229},{"c":17.74,"h":17.75,"l":17.73,"n":28,"o":17.75,"t":"2026-09-24T14:15:00Z","v":4261,"vw":17.738148},{"c":17.73,"h":17.74,"l":17.73,"n":27,"o":17.74,"t":"2026-09-24T14:30:00Z","v":2780,"vw":17.735693},{"c":17.68,"h":17.73,"l":17.68,"n":74,"o":17.73,"t":"2026-09-24T14:45:00Z","v":28599,"vw":17.710417},{"c":17.6804,"h":17.705,"l":17.68,"n":97,"o":17.7,"t":"2026-09-24T15:00:00Z","v":21069,"vw":17.692099},{"c":17.68,"h":17.695,"l":17.68,"n":42,"o":17.6808,"t":"2026-09-24T15:15:00Z","v":5388,"vw":17.684058},{"c":17.675,"h":17.69,"l":17.675,"n":12,"o":17.69,"t":"2026-09-24T15:30:00Z","v":1584,"vw":17.682667},{"c":17.675,"h":17.6777,"l":17.67,"n":29,"o":17.675,"t":"2026-09-24T15:45:00Z","v":4920,"vw":17.672991},{"c":17.68,"h":17.68,"l":17.67,"n":29,"o":17.675,"t":"2026-09-24T16:00:00Z","v":3142,"vw":17.675952},{"c":17.7,"h":17.73,"l":17.69,"n":16,"o":17.69,"t":"2026-09-24T16:15:00Z","v":2052,"vw":17.706842},{"c":17.72,"h":17.72,"l":17.7,"n":19,"o":17.71,"t":"2026-09-24T16:30:00Z","v":3131,"vw":17.707903},{"c":17.71,"h":17.72,"l":17.71,"n":13,"o":17.71,"t":"2026-09-24T16:45:00Z","v":2253,"vw":17.712219},{"c":17.71,"h":17.72,"l":17.71,"n":12,"o":17.71,"t":"2026-09-24T17:00:00Z","v":1608,"vw":17.71295},{"c":17.71,"h":17.72,"l":17.705,"n":17,"o":17.72,"t":"2026-09-24T17:15:00Z","v":1609,"vw":17.713333},{"c":17.705,"h":17.72,"l":17.705,"n":21,"o":17.71,"t":"2026-09-24T17:30:00Z","v":1587,"vw":17.712857},{"c":17.71,"h":17.71,"l":17.705,"n":11,"o":17.71,"t":"2026-09-24T17:45:00Z","v":1627,"vw":17.708125},{"c":17.69,"h":17.7,"l":17.68,"n":25,"o":17.7,"t":"2026-09-24T18:00:00Z","v":15097,"vw":17.698411},{"c":17.7,"h":17.7,"l":17.69,"n":19,"o":17.695,"t":"2026-09-24T18:15:00Z","v":2487,"vw":17.694837},{"c":17.705,"h":17.705,"l":17.7,"n":15,"o":17.7,"t":"2026-09-24T18:30:00Z","v":1891,"vw":17.703056},{"c":17.705,"h":17.71,"l":17.7001,"n":16,"o":17.705,"t":"2026-09-24T18:45:00Z","v":2551,"vw":17.70657},{"c":17.695,"h":17.705,"l":17.695,"n":27,"o":17.705,"t":"2026-09-24T19:00:00Z","v":2420,"vw":17.699318},{"c":17.695,"h":17.7,"l":17.69,"n":24,"o":17.7,"t":"2026-09-24T19:15:00Z","v":2812,"vw":17.697222},{"c":17.685,"h":17.7,"l":17.685,"n":20,"o":17.695,"t":"2026-09-24T19:30:00Z","v":4484,"vw":17.689464},{"c":17.69,"h":17.71,"l":17.69,"n":68,"o":17.69,"t":"2026-09-24T19:45:00Z","v":8001,"vw":17.69447},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-09-25T13:15:00Z","v":200,"vw":17.68},{"c":17.68,"h":17.68,"l":17.68,"n":6,"o":17.68,"t":"2026-09-25T13:30:00Z","v":1132,"vw":17.68},{"c":17.655,"h":17.655,"l":17.64,"n":19,"o":17.65,"t":"2026-09-25T13:45:00Z","v":5253,"vw":17.652782},{"c":17.62,"h":17.65,"l":17.62,"n":24,"o":17.65,"t":"2026-09-25T14:00:00Z","v":10604,"vw":17.637547},{"c":17.615,"h":17.6182,"l":17.615,"n":6,"o":17.6182,"t":"2026-09-25T14:15:00Z","v":752,"vw":17.616673},{"c":17.605,"h":17.605,"l":17.605,"n":2,"o":17.605,"t":"2026-09-25T14:30:00Z","v":196,"vw":17.605},{"c":17.605,"h":17.605,"l":17.6,"n":4,"o":17.6,"t":"2026-09-25T14:45:00Z","v":403,"vw":17.603634},{"c":17.605,"h":17.605,"l":17.605,"n":2,"o":17.605,"t":"2026-09-25T15:15:00Z","v":148,"vw":17.605},{"c":17.605,"h":17.605,"l":17.6031,"n":5,"o":17.605,"t":"2026-09-25T15:30:00Z","v":659,"vw":17.604463},{"c":17.65,"h":17.65,"l":17.61,"n":34,"o":17.61,"t":"2026-09-25T16:00:00Z","v":591,"vw":17.629742},{"c":17.635,"h":17.635,"l":17.63,"n":3,"o":17.63,"t":"2026-09-25T16:30:00Z","v":1720,"vw":17.634506},{"c":17.62,"h":17.6329,"l":17.62,"n":8,"o":17.63,"t":"2026-09-25T16:45:00Z","v":4418,"vw":17.632025},{"c":17.61,"h":17.6103,"l":17.59,"n":12,"o":17.6103,"t":"2026-09-25T17:15:00Z","v":2395,"vw":17.595612},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-09-25T17:30:00Z","v":1707,"vw":17.6},{"c":17.5999,"h":17.5999,"l":17.5999,"n":1,"o":17.5999,"t":"2026-09-25T17:45:00Z","v":915,"vw":17.5999},{"c":17.5919,"h":17.5919,"l":17.5919,"n":2,"o":17.5919,"t":"2026-09-25T18:00:00Z","v":402,"vw":17.5919},{"c":17.59,"h":17.59,"l":17.59,"n":12,"o":17.59,"t":"2026-09-25T18:15:00Z","v":1106,"vw":17.59},{"c":17.5901,"h":17.5901,"l":17.5901,"n":1,"o":17.5901,"t":"2026-09-25T18:30:00Z","v":240,"vw":17.5901},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-09-25T18:45:00Z","v":4544,"vw":17.6},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-09-25T19:00:00Z","v":626,"vw":17.61},{"c":17.6151,"h":17.6151,"l":17.615,"n":4,"o":17.615,"t":"2026-09-25T19:15:00Z","v":274,"vw":17.61505},{"c":17.62,"h":17.62,"l":17.6199,"n":2,"o":17.6199,"t":"2026-09-25T19:30:00Z","v":287,"vw":17.619964},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-09-25T19:45:00Z","v":200,"vw":17.62},{"c":17.56,"h":17.56,"l":17.56,"n":6,"o":17.56,"t":"2026-09-28T13:30:00Z","v":2791,"vw":17.56},{"c":17.5703,"h":17.5703,"l":17.5703,"n":1,"o":17.5703,"t":"2026-09-28T13:45:00Z","v":3001,"vw":17.5703},{"c":17.55,"h":17.56,"l":17.55,"n":6,"o":17.56,"t":"2026-09-28T14:30:00Z","v":2354,"vw":17.550426},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-28T14:45:00Z","v":200,"vw":17.54},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-09-28T15:00:00Z","v":364,"vw":17.54},{"c":17.535,"h":17.535,"l":17.535,"n":3,"o":17.535,"t":"2026-09-28T15:15:00Z","v":258,"vw":17.535},{"c":17.535,"h":17.54,"l":17.535,"n":2,"o":17.54,"t":"2026-09-28T15:30:00Z","v":1075,"vw":17.537326},{"c":17.54,"h":17.54,"l":17.535,"n":13,"o":17.54,"t":"2026-09-28T15:45:00Z","v":7775,"vw":17.535898},{"c":17.54,"h":17.54,"l":17.54,"n":6,"o":17.54,"t":"2026-09-28T16:00:00Z","v":779,"vw":17.54},{"c":17.57,"h":17.57,"l":17.54,"n":30,"o":17.54,"t":"2026-09-28T16:15:00Z","v":2699,"vw":17.549098},{"c":17.57,"h":17.58,"l":17.57,"n":2,"o":17.58,"t":"2026-09-28T16:30:00Z","v":200,"vw":17.575},{"c":17.555,"h":17.56,"l":17.555,"n":3,"o":17.56,"t":"2026-09-28T16:45:00Z","v":317,"vw":17.558155},{"c":17.56,"h":17.56,"l":17.555,"n":12,"o":17.5599,"t":"2026-09-28T17:00:00Z","v":1771,"vw":17.557972},{"c":17.56,"h":17.56,"l":17.555,"n":6,"o":17.555,"t":"2026-09-28T17:15:00Z","v":1108,"vw":17.556343},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-09-28T17:30:00Z","v":204,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-09-28T17:45:00Z","v":207,"vw":17.56},{"c":17.5501,"h":17.56,"l":17.5501,"n":11,"o":17.56,"t":"2026-09-28T18:00:00Z","v":2149,"vw":17.551899},{"c":17.55,"h":17.555,"l":17.55,"n":7,"o":17.55,"t":"2026-09-28T18:30:00Z","v":1583,"vw":17.550336},{"c":17.54,"h":17.545,"l":17.54,"n":4,"o":17.545,"t":"2026-09-28T18:45:00Z","v":331,"vw":17.543168},{"c":17.52,"h":17.545,"l":17.52,"n":149,"o":17.5424,"t":"2026-09-28T19:00:00Z","v":51578,"vw":17.53537},{"c":17.515,"h":17.5301,"l":17.51,"n":72,"o":17.5301,"t":"2026-09-28T19:15:00Z","v":15628,"vw":17.517989},{"c":17.51,"h":17.515,"l":17.51,"n":43,"o":17.515,"t":"2026-09-28T19:30:00Z","v":11686,"vw":17.514331},{"c":17.525,"h":17.525,"l":17.51,"n":101,"o":17.515,"t":"2026-09-28T19:45:00Z","v":8396,"vw":17.51648},{"c":17.53,"h":17.53,"l":17.53,"n":4,"o":17.53,"t":"2026-09-28T20:00:00Z","v":268,"vw":17.53},{"c":17.58,"h":17.58,"l":17.56,"n":2,"o":17.56,"t":"2026-09-29T13:15:00Z","v":200,"vw":17.57},{"c":17.56,"h":17.5794,"l":17.535,"n":39,"o":17.57,"t":"2026-09-29T13:30:00Z","v":51940,"vw":17.561648},{"c":17.525,"h":17.525,"l":17.525,"n":1,"o":17.525,"t":"2026-09-29T13:45:00Z","v":552,"vw":17.525},{"c":17.525,"h":17.525,"l":17.52,"n":5,"o":17.52,"t":"2026-09-29T14:00:00Z","v":371,"vw":17.522143},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-09-29T14:15:00Z","v":222,"vw":17.52},{"c":17.505,"h":17.52,"l":17.49,"n":33,"o":17.51,"t":"2026-09-29T14:30:00Z","v":40297,"vw":17.518161},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-09-29T15:00:00Z","v":516,"vw":17.49},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-29T15:15:00Z","v":120,"vw":17.48},{"c":17.46,"h":17.485,"l":17.46,"n":8,"o":17.47,"t":"2026-09-29T15:30:00Z","v":1559,"vw":17.468095},{"c":17.47,"h":17.4784,"l":17.47,"n":10,"o":17.47,"t":"2026-09-29T16:00:00Z","v":5376,"vw":17.474939},{"c":17.475,"h":17.475,"l":17.4741,"n":3,"o":17.475,"t":"2026-09-29T16:30:00Z","v":448,"vw":17.474797},{"c":17.4699,"h":17.4699,"l":17.46,"n":4,"o":17.46,"t":"2026-09-29T16:45:00Z","v":816,"vw":17.463834},{"c":17.4584,"h":17.46,"l":17.4522,"n":5,"o":17.4522,"t":"2026-09-29T17:00:00Z","v":623,"vw":17.457908},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-09-29T17:15:00Z","v":1201,"vw":17.455},{"c":17.455,"h":17.46,"l":17.455,"n":9,"o":17.46,"t":"2026-09-29T17:30:00Z","v":4268,"vw":17.45981},{"c":17.46,"h":17.46,"l":17.4551,"n":2,"o":17.4551,"t":"2026-09-29T17:45:00Z","v":5180,"vw":17.455195},{"c":17.4601,"h":17.4601,"l":17.46,"n":6,"o":17.46,"t":"2026-09-29T18:00:00Z","v":4384,"vw":17.460093},{"c":17.465,"h":17.465,"l":17.465,"n":7,"o":17.465,"t":"2026-09-29T18:15:00Z","v":980,"vw":17.465},{"c":17.465,"h":17.465,"l":17.465,"n":2,"o":17.465,"t":"2026-09-29T18:30:00Z","v":2641,"vw":17.465},{"c":17.4699,"h":17.47,"l":17.4699,"n":2,"o":17.47,"t":"2026-09-29T18:45:00Z","v":2511,"vw":17.469959},{"c":17.475,"h":17.475,"l":17.475,"n":2,"o":17.475,"t":"2026-09-29T19:00:00Z","v":887,"vw":17.475},{"c":17.475,"h":17.4799,"l":17.475,"n":4,"o":17.475,"t":"2026-09-29T19:15:00Z","v":1490,"vw":17.475492},{"c":17.475,"h":17.475,"l":17.475,"n":3,"o":17.475,"t":"2026-09-29T19:30:00Z","v":1334,"vw":17.475},{"c":17.488,"h":17.488,"l":17.47,"n":15,"o":17.47,"t":"2026-09-29T19:45:00Z","v":20460,"vw":17.470968},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-09-29T20:00:00Z","v":103,"vw":17.48},{"c":17.53,"h":17.53,"l":17.53,"n":7,"o":17.53,"t":"2026-09-30T13:30:00Z","v":3161,"vw":17.53},{"c":17.55,"h":17.55,"l":17.5402,"n":2,"o":17.5402,"t":"2026-09-30T13:45:00Z","v":2930,"vw":17.549281},{"c":17.5477,"h":17.5477,"l":17.5477,"n":1,"o":17.5477,"t":"2026-09-30T14:00:00Z","v":100,"vw":17.5477},{"c":17.53,"h":17.545,"l":17.53,"n":23,"o":17.545,"t":"2026-09-30T14:15:00Z","v":2085,"vw":17.540058},{"c":17.529,"h":17.529,"l":17.529,"n":1,"o":17.529,"t":"2026-09-30T15:00:00Z","v":518,"vw":17.529},{"c":17.495,"h":17.52,"l":17.495,"n":16,"o":17.52,"t":"2026-09-30T15:30:00Z","v":2584,"vw":17.517944},{"c":17.5,"h":17.5,"l":17.49,"n":3,"o":17.49,"t":"2026-09-30T16:00:00Z","v":778,"vw":17.491876},{"c":17.495,"h":17.5,"l":17.495,"n":19,"o":17.5,"t":"2026-09-30T16:15:00Z","v":1692,"vw":17.499569},{"c":17.494,"h":17.495,"l":17.494,"n":2,"o":17.495,"t":"2026-09-30T16:30:00Z","v":4964,"vw":17.494027},{"c":17.49,"h":17.49,"l":17.49,"n":34,"o":17.49,"t":"2026-09-30T16:45:00Z","v":529,"vw":17.49},{"c":17.4803,"h":17.49,"l":17.48,"n":31,"o":17.49,"t":"2026-09-30T17:00:00Z","v":2529,"vw":17.48594},{"c":17.48,"h":17.48,"l":17.475,"n":5,"o":17.475,"t":"2026-09-30T17:15:00Z","v":1095,"vw":17.479086},{"c":17.465,"h":17.465,"l":17.465,"n":2,"o":17.465,"t":"2026-09-30T17:30:00Z","v":162,"vw":17.465},{"c":17.465,"h":17.465,"l":17.4601,"n":5,"o":17.4601,"t":"2026-09-30T18:00:00Z","v":3530,"vw":17.46024},{"c":17.46,"h":17.46,"l":17.45,"n":5,"o":17.46,"t":"2026-09-30T18:15:00Z","v":967,"vw":17.458529},{"c":17.455,"h":17.4551,"l":17.4502,"n":3,"o":17.4551,"t":"2026-09-30T18:30:00Z","v":7660,"vw":17.454447},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-09-30T18:45:00Z","v":479,"vw":17.45},{"c":17.4501,"h":17.455,"l":17.45,"n":5,"o":17.455,"t":"2026-09-30T19:30:00Z","v":2476,"vw":17.454201},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-09-30T19:45:00Z","v":201,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":4,"o":17.44,"t":"2026-09-30T20:00:00Z","v":205,"vw":17.44},{"c":17.37,"h":17.41,"l":17.34,"n":58,"o":17.4,"t":"2026-10-01T13:30:00Z","v":23806,"vw":17.347323},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-01T13:45:00Z","v":1286,"vw":17.37},{"c":17.35,"h":17.35,"l":17.35,"n":7,"o":17.35,"t":"2026-10-01T14:00:00Z","v":354,"vw":17.35},{"c":17.33,"h":17.33,"l":17.33,"n":7,"o":17.33,"t":"2026-10-01T14:45:00Z","v":672,"vw":17.33},{"c":17.3317,"h":17.3317,"l":17.3317,"n":2,"o":17.3317,"t":"2026-10-01T15:00:00Z","v":270,"vw":17.3317},{"c":17.37,"h":17.37,"l":17.34,"n":11,"o":17.34,"t":"2026-10-01T15:30:00Z","v":2364,"vw":17.363182},{"c":17.36,"h":17.37,"l":17.36,"n":3,"o":17.37,"t":"2026-10-01T15:45:00Z","v":352,"vw":17.363257},{"c":17.38,"h":17.38,"l":17.37,"n":6,"o":17.37,"t":"2026-10-01T16:00:00Z","v":8005,"vw":17.379329},{"c":17.39,"h":17.39,"l":17.385,"n":23,"o":17.39,"t":"2026-10-01T16:15:00Z","v":5030,"vw":17.385729},{"c":17.4,"h":17.4,"l":17.395,"n":3,"o":17.395,"t":"2026-10-01T17:00:00Z","v":615,"vw":17.396626},{"c":17.43,"h":17.44,"l":17.43,"n":6,"o":17.43,"t":"2026-10-01T17:15:00Z","v":845,"vw":17.434273},{"c":17.455,"h":17.46,"l":17.44,"n":22,"o":17.44,"t":"2026-10-01T17:30:00Z","v":1823,"vw":17.449173},{"c":17.455,"h":17.455,"l":17.45,"n":14,"o":17.455,"t":"2026-10-01T17:45:00Z","v":1060,"vw":17.45415},{"c":17.43,"h":17.45,"l":17.425,"n":11,"o":17.45,"t":"2026-10-01T18:00:00Z","v":2582,"vw":17.428833},{"c":17.45,"h":17.45,"l":17.43,"n":29,"o":17.43,"t":"2026-10-01T18:15:00Z","v":3816,"vw":17.443505},{"c":17.445,"h":17.45,"l":17.44,"n":23,"o":17.445,"t":"2026-10-01T18:30:00Z","v":4351,"vw":17.445772},{"c":17.46,"h":17.46,"l":17.45,"n":30,"o":17.45,"t":"2026-10-01T18:45:00Z","v":3364,"vw":17.454469},{"c":17.455,"h":17.46,"l":17.45,"n":32,"o":17.46,"t":"2026-10-01T19:00:00Z","v":2851,"vw":17.458134},{"c":17.45,"h":17.46,"l":17.45,"n":27,"o":17.46,"t":"2026-10-01T19:15:00Z","v":4075,"vw":17.458146},{"c":17.455,"h":17.46,"l":17.45,"n":18,"o":17.46,"t":"2026-10-01T19:30:00Z","v":2591,"vw":17.454042},{"c":17.44,"h":17.46,"l":17.43,"n":47,"o":17.455,"t":"2026-10-01T19:45:00Z","v":3267,"vw":17.449909},{"c":17.44,"h":17.44,"l":17.44,"n":5,"o":17.44,"t":"2026-10-01T20:00:00Z","v":2824,"vw":17.44},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-02T13:15:00Z","v":187,"vw":17.52},{"c":17.46,"h":17.53,"l":17.46,"n":33,"o":17.53,"t":"2026-10-02T13:30:00Z","v":20226,"vw":17.465534},{"c":17.52,"h":17.52,"l":17.5,"n":3,"o":17.5,"t":"2026-10-02T14:00:00Z","v":300,"vw":17.513333},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-02T14:30:00Z","v":2501,"vw":17.52},{"c":17.5,"h":17.5185,"l":17.5,"n":5,"o":17.5185,"t":"2026-10-02T14:45:00Z","v":665,"vw":17.51279},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-02T15:15:00Z","v":260,"vw":17.47},{"c":17.465,"h":17.465,"l":17.465,"n":2,"o":17.465,"t":"2026-10-02T15:30:00Z","v":360,"vw":17.465},{"c":17.465,"h":17.4659,"l":17.465,"n":5,"o":17.465,"t":"2026-10-02T15:45:00Z","v":2550,"vw":17.46507},{"c":17.461,"h":17.4623,"l":17.461,"n":2,"o":17.4623,"t":"2026-10-02T16:15:00Z","v":510,"vw":17.461612},{"c":17.445,"h":17.46,"l":17.445,"n":3,"o":17.46,"t":"2026-10-02T16:30:00Z","v":300,"vw":17.45},{"c":17.43,"h":17.445,"l":17.43,"n":3,"o":17.445,"t":"2026-10-02T16:45:00Z","v":373,"vw":17.440979},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-10-02T17:00:00Z","v":109,"vw":17.425},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-02T17:15:00Z","v":100,"vw":17.405},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-02T17:45:00Z","v":851,"vw":17.405},{"c":17.42,"h":17.42,"l":17.415,"n":3,"o":17.415,"t":"2026-10-02T18:15:00Z","v":26968,"vw":17.419981},{"c":17.4299,"h":17.4299,"l":17.42,"n":8,"o":17.42,"t":"2026-10-02T18:45:00Z","v":671,"vw":17.422672},{"c":17.425,"h":17.425,"l":17.425,"n":2,"o":17.425,"t":"2026-10-02T19:00:00Z","v":520,"vw":17.425},{"c":17.415,"h":17.415,"l":17.4127,"n":4,"o":17.4127,"t":"2026-10-02T19:15:00Z","v":433,"vw":17.414243},{"c":17.4301,"h":17.4301,"l":17.43,"n":22,"o":17.43,"t":"2026-10-05T13:30:00Z","v":1936,"vw":17.430042},{"c":17.445,"h":17.45,"l":17.44,"n":4,"o":17.45,"t":"2026-10-05T13:45:00Z","v":563,"vw":17.446776},{"c":17.455,"h":17.455,"l":17.4401,"n":11,"o":17.445,"t":"2026-10-05T14:15:00Z","v":3679,"vw":17.453876},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-05T14:30:00Z","v":1314,"vw":17.455},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-05T14:45:00Z","v":300,"vw":17.455},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-05T15:00:00Z","v":226,"vw":17.45},{"c":17.45,"h":17.4501,"l":17.44,"n":19,"o":17.45,"t":"2026-10-05T15:15:00Z","v":4032,"vw":17.44473},{"c":17.445,"h":17.445,"l":17.445,"n":3,"o":17.445,"t":"2026-10-05T15:30:00Z","v":174,"vw":17.445},{"c":17.44,"h":17.445,"l":17.44,"n":4,"o":17.44,"t":"2026-10-05T15:45:00Z","v":366,"vw":17.441904},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-05T16:00:00Z","v":300,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":6,"o":17.44,"t":"2026-10-05T16:15:00Z","v":418,"vw":17.44},{"c":17.44,"h":17.44,"l":17.43,"n":6,"o":17.44,"t":"2026-10-05T16:45:00Z","v":812,"vw":17.438745},{"c":17.43,"h":17.43,"l":17.425,"n":2,"o":17.425,"t":"2026-10-05T17:45:00Z","v":2003,"vw":17.428807},{"c":17.43,"h":17.43,"l":17.4201,"n":4,"o":17.4201,"t":"2026-10-05T18:00:00Z","v":897,"vw":17.422831},{"c":17.425,"h":17.43,"l":17.425,"n":5,"o":17.43,"t":"2026-10-05T18:30:00Z","v":576,"vw":17.428212},{"c":17.445,"h":17.4499,"l":17.425,"n":4,"o":17.425,"t":"2026-10-05T18:45:00Z","v":1549,"vw":17.436052},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-05T19:15:00Z","v":2566,"vw":17.46},{"c":17.465,"h":17.465,"l":17.46,"n":2,"o":17.46,"t":"2026-10-05T19:30:00Z","v":434,"vw":17.463848},{"c":17.465,"h":17.465,"l":17.46,"n":12,"o":17.46,"t":"2026-10-05T19:45:00Z","v":2213,"vw":17.460242},{"c":17.51,"h":17.51,"l":17.51,"n":8,"o":17.51,"t":"2026-10-06T13:30:00Z","v":1142,"vw":17.51},{"c":17.508,"h":17.508,"l":17.505,"n":2,"o":17.505,"t":"2026-10-06T13:45:00Z","v":204,"vw":17.5065},{"c":17.52,"h":17.52,"l":17.51,"n":7,"o":17.51,"t":"2026-10-06T14:00:00Z","v":2552,"vw":17.51047},{"c":17.52,"h":17.52,"l":17.5101,"n":6,"o":17.52,"t":"2026-10-06T14:15:00Z","v":1029,"vw":17.51406},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-06T14:30:00Z","v":200,"vw":17.53},{"c":17.5376,"h":17.5376,"l":17.5376,"n":2,"o":17.5376,"t":"2026-10-06T14:45:00Z","v":103,"vw":17.5376},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-06T15:00:00Z","v":14549,"vw":17.54},{"c":17.54,"h":17.54,"l":17.53,"n":17,"o":17.54,"t":"2026-10-06T15:15:00Z","v":2715,"vw":17.539241},{"c":17.535,"h":17.548,"l":17.535,"n":7,"o":17.548,"t":"2026-10-06T15:30:00Z","v":963,"vw":17.540076},{"c":17.53,"h":17.54,"l":17.53,"n":9,"o":17.535,"t":"2026-10-06T16:00:00Z","v":933,"vw":17.536256},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-06T16:30:00Z","v":100,"vw":17.52},{"c":17.52,"h":17.53,"l":17.515,"n":4,"o":17.53,"t":"2026-10-06T16:45:00Z","v":51444,"vw":17.529747},{"c":17.491,"h":17.491,"l":17.491,"n":1,"o":17.491,"t":"2026-10-06T17:00:00Z","v":139,"vw":17.491},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-06T17:15:00Z","v":100,"vw":17.52},{"c":17.53,"h":17.53,"l":17.52,"n":42,"o":17.5282,"t":"2026-10-06T17:45:00Z","v":31634,"vw":17.523162},{"c":17.54,"h":17.54,"l":17.53,"n":27,"o":17.53,"t":"2026-10-06T18:00:00Z","v":4551,"vw":17.534318},{"c":17.54,"h":17.54,"l":17.535,"n":20,"o":17.535,"t":"2026-10-06T18:15:00Z","v":5192,"vw":17.535606},{"c":17.55,"h":17.55,"l":17.54,"n":20,"o":17.54,"t":"2026-10-06T18:30:00Z","v":2012,"vw":17.54165},{"c":17.54,"h":17.54,"l":17.54,"n":4,"o":17.54,"t":"2026-10-06T18:45:00Z","v":266,"vw":17.54},{"c":17.545,"h":17.545,"l":17.54,"n":7,"o":17.54,"t":"2026-10-06T19:00:00Z","v":910,"vw":17.54277},{"c":17.545,"h":17.545,"l":17.545,"n":12,"o":17.545,"t":"2026-10-06T19:15:00Z","v":1357,"vw":17.545},{"c":17.5306,"h":17.55,"l":17.5306,"n":12,"o":17.55,"t":"2026-10-06T19:30:00Z","v":3024,"vw":17.542069},{"c":17.52,"h":17.55,"l":17.52,"n":62,"o":17.54,"t":"2026-10-06T19:45:00Z","v":5303,"vw":17.526313},{"c":17.51,"h":17.53,"l":17.51,"n":5,"o":17.53,"t":"2026-10-06T20:00:00Z","v":4186,"vw":17.529522},{"c":17.45,"h":17.47,"l":17.45,"n":7,"o":17.47,"t":"2026-10-07T13:30:00Z","v":239,"vw":17.460991},{"c":17.4501,"h":17.46,"l":17.4501,"n":2,"o":17.46,"t":"2026-10-07T13:45:00Z","v":556,"vw":17.451881},{"c":17.4522,"h":17.4522,"l":17.4522,"n":1,"o":17.4522,"t":"2026-10-07T14:00:00Z","v":190,"vw":17.4522},{"c":17.45,"h":17.45,"l":17.45,"n":4,"o":17.45,"t":"2026-10-07T14:15:00Z","v":220,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-07T14:45:00Z","v":600,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-07T15:00:00Z","v":100,"vw":17.46},{"c":17.465,"h":17.53,"l":17.46,"n":21,"o":17.47,"t":"2026-10-07T15:15:00Z","v":11897,"vw":17.461705},{"c":17.47,"h":17.47,"l":17.465,"n":15,"o":17.465,"t":"2026-10-07T15:30:00Z","v":3340,"vw":17.465303},{"c":17.47,"h":17.48,"l":17.4601,"n":20,"o":17.475,"t":"2026-10-07T15:45:00Z","v":5857,"vw":17.472044},{"c":17.465,"h":17.465,"l":17.465,"n":1,"o":17.465,"t":"2026-10-07T16:00:00Z","v":125,"vw":17.465},{"c":17.48,"h":17.48,"l":17.47,"n":6,"o":17.47,"t":"2026-10-07T16:15:00Z","v":602,"vw":17.473903},{"c":17.4782,"h":17.48,"l":17.4782,"n":5,"o":17.48,"t":"2026-10-07T16:30:00Z","v":547,"vw":17.479079},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-07T16:45:00Z","v":500,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-07T17:00:00Z","v":100,"vw":17.49},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-07T17:15:00Z","v":1277,"vw":17.5},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-07T17:30:00Z","v":500,"vw":17.495},{"c":17.4999,"h":17.5,"l":17.4901,"n":3,"o":17.4901,"t":"2026-10-07T17:45:00Z","v":726,"vw":17.497917},{"c":17.51,"h":17.51,"l":17.4859,"n":30,"o":17.4859,"t":"2026-10-07T18:00:00Z","v":7399,"vw":17.50774},{"c":17.52,"h":17.52,"l":17.51,"n":44,"o":17.51,"t":"2026-10-07T18:15:00Z","v":10784,"vw":17.513385},{"c":17.54,"h":17.54,"l":17.52,"n":34,"o":17.52,"t":"2026-10-07T18:30:00Z","v":3284,"vw":17.528011},{"c":17.56,"h":17.6,"l":17.53,"n":139,"o":17.53,"t":"2026-10-07T18:45:00Z","v":21488,"vw":17.553242},{"c":17.55,"h":17.56,"l":17.54,"n":82,"o":17.56,"t":"2026-10-07T19:00:00Z","v":42548,"vw":17.555693},{"c":17.545,"h":17.59,"l":17.545,"n":12,"o":17.56,"t":"2026-10-07T19:15:00Z","v":5876,"vw":17.552464},{"c":17.545,"h":17.55,"l":17.545,"n":2,"o":17.55,"t":"2026-10-07T19:30:00Z","v":438,"vw":17.547717},{"c":17.54,"h":17.5599,"l":17.53,"n":47,"o":17.54,"t":"2026-10-07T19:45:00Z","v":6019,"vw":17.542066},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-08T13:15:00Z","v":195,"vw":17.48},{"c":17.52,"h":17.52,"l":17.52,"n":6,"o":17.52,"t":"2026-10-08T13:30:00Z","v":1701,"vw":17.52},{"c":17.4943,"h":17.4943,"l":17.49,"n":5,"o":17.49,"t":"2026-10-08T13:45:00Z","v":2816,"vw":17.493051},{"c":17.4961,"h":17.4961,"l":17.4961,"n":3,"o":17.4961,"t":"2026-10-08T14:00:00Z","v":954,"vw":17.4961},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-08T14:15:00Z","v":213,"vw":17.5},{"c":17.48,"h":17.48,"l":17.48,"n":16,"o":17.48,"t":"2026-10-08T14:30:00Z","v":322,"vw":17.48},{"c":17.475,"h":17.475,"l":17.47,"n":3,"o":17.47,"t":"2026-10-08T14:45:00Z","v":2755,"vw":17.474314},{"c":17.4798,"h":17.4798,"l":17.4701,"n":3,"o":17.4701,"t":"2026-10-08T15:45:00Z","v":2268,"vw":17.476477},{"c":17.4724,"h":17.4798,"l":17.4724,"n":3,"o":17.4798,"t":"2026-10-08T16:00:00Z","v":472,"vw":17.477617},{"c":17.4801,"h":17.5,"l":17.4705,"n":6,"o":17.4705,"t":"2026-10-08T16:15:00Z","v":6234,"vw":17.480419},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-08T16:30:00Z","v":164,"vw":17.49},{"c":17.49,"h":17.49,"l":17.4801,"n":3,"o":17.4801,"t":"2026-10-08T17:00:00Z","v":476,"vw":17.487332},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-08T17:30:00Z","v":100,"vw":17.49},{"c":17.49,"h":17.4901,"l":17.49,"n":7,"o":17.49,"t":"2026-10-08T17:45:00Z","v":1499,"vw":17.490043},{"c":17.48,"h":17.4999,"l":17.48,"n":11,"o":17.4999,"t":"2026-10-08T18:00:00Z","v":2831,"vw":17.484345},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-08T18:30:00Z","v":287,"vw":17.495},{"c":17.495,"h":17.5,"l":17.495,"n":9,"o":17.5,"t":"2026-10-08T18:45:00Z","v":2891,"vw":17.495878},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-08T19:00:00Z","v":325,"vw":17.495},{"c":17.4999,"h":17.5,"l":17.4999,"n":3,"o":17.5,"t":"2026-10-08T19:30:00Z","v":487,"vw":17.499979},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-08T19:45:00Z","v":200,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-08T20:00:00Z","v":225,"vw":17.5},{"c":17.495,"h":17.51,"l":17.495,"n":3,"o":17.51,"t":"2026-10-09T13:30:00Z","v":596,"vw":17.501227},{"c":17.495,"h":17.5,"l":17.495,"n":3,"o":17.5,"t":"2026-10-09T14:15:00Z","v":782,"vw":17.498608},{"c":17.505,"h":17.51,"l":17.505,"n":3,"o":17.51,"t":"2026-10-09T15:30:00Z","v":2796,"vw":17.505179},{"c":17.51,"h":17.5196,"l":17.5,"n":5,"o":17.5196,"t":"2026-10-09T15:45:00Z","v":5532,"vw":17.519047},{"c":17.51,"h":17.51,"l":17.5,"n":2,"o":17.5,"t":"2026-10-09T16:00:00Z","v":255,"vw":17.505294},{"c":17.5196,"h":17.5196,"l":17.5196,"n":2,"o":17.5196,"t":"2026-10-09T16:15:00Z","v":430,"vw":17.5196},{"c":17.51,"h":17.515,"l":17.51,"n":3,"o":17.515,"t":"2026-10-09T16:30:00Z","v":1333,"vw":17.51425},{"c":17.5118,"h":17.5118,"l":17.5118,"n":2,"o":17.5118,"t":"2026-10-09T17:00:00Z","v":192,"vw":17.5118},{"c":17.515,"h":17.515,"l":17.515,"n":1,"o":17.515,"t":"2026-10-09T17:15:00Z","v":578,"vw":17.515},{"c":17.5197,"h":17.5197,"l":17.515,"n":4,"o":17.515,"t":"2026-10-09T17:45:00Z","v":471,"vw":17.518525},{"c":17.51,"h":17.53,"l":17.51,"n":6,"o":17.52,"t":"2026-10-09T18:00:00Z","v":1933,"vw":17.520313},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-09T18:15:00Z","v":604,"vw":17.52},{"c":17.5,"h":17.53,"l":17.5,"n":22,"o":17.5297,"t":"2026-10-09T18:45:00Z","v":8946,"vw":17.528159},{"c":17.525,"h":17.525,"l":17.525,"n":6,"o":17.525,"t":"2026-10-09T19:00:00Z","v":2682,"vw":17.525},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-09T19:15:00Z","v":271,"vw":17.52},{"c":17.52,"h":17.5299,"l":17.52,"n":10,"o":17.5299,"t":"2026-10-09T19:45:00Z","v":1362,"vw":17.525652},{"c":17.52,"h":17.52,"l":17.49,"n":6,"o":17.49,"t":"2026-10-12T13:30:00Z","v":718,"vw":17.496479},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-12T14:00:00Z","v":100,"vw":17.52},{"c":17.515,"h":17.515,"l":17.515,"n":1,"o":17.515,"t":"2026-10-12T14:15:00Z","v":187,"vw":17.515},{"c":17.5299,"h":17.53,"l":17.52,"n":12,"o":17.53,"t":"2026-10-12T14:45:00Z","v":3183,"vw":17.528776},{"c":17.5422,"h":17.5422,"l":17.5422,"n":1,"o":17.5422,"t":"2026-10-12T15:15:00Z","v":500,"vw":17.5422},{"c":17.54,"h":17.54,"l":17.5316,"n":6,"o":17.5316,"t":"2026-10-12T15:30:00Z","v":1904,"vw":17.536683},{"c":17.535,"h":17.535,"l":17.535,"n":4,"o":17.535,"t":"2026-10-12T15:45:00Z","v":6105,"vw":17.535},{"c":17.535,"h":17.535,"l":17.535,"n":4,"o":17.535,"t":"2026-10-12T16:15:00Z","v":600,"vw":17.535},{"c":17.535,"h":17.535,"l":17.535,"n":1,"o":17.535,"t":"2026-10-12T16:30:00Z","v":821,"vw":17.535},{"c":17.5376,"h":17.5376,"l":17.5376,"n":2,"o":17.5376,"t":"2026-10-12T16:45:00Z","v":233,"vw":17.5376},{"c":17.5399,"h":17.5399,"l":17.5398,"n":4,"o":17.5398,"t":"2026-10-12T17:30:00Z","v":3597,"vw":17.539805},{"c":17.535,"h":17.535,"l":17.53,"n":20,"o":17.535,"t":"2026-10-12T17:45:00Z","v":3733,"vw":17.534852},{"c":17.5377,"h":17.5382,"l":17.5377,"n":2,"o":17.5382,"t":"2026-10-12T18:00:00Z","v":481,"vw":17.538048},{"c":17.5491,"h":17.55,"l":17.535,"n":24,"o":17.54,"t":"2026-10-12T18:15:00Z","v":8471,"vw":17.540636},{"c":17.5301,"h":17.5301,"l":17.5301,"n":1,"o":17.5301,"t":"2026-10-12T18:30:00Z","v":700,"vw":17.5301},{"c":17.5378,"h":17.5378,"l":17.5378,"n":1,"o":17.5378,"t":"2026-10-12T18:45:00Z","v":223,"vw":17.5378},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-12T19:00:00Z","v":238,"vw":17.53},{"c":17.52,"h":17.54,"l":17.52,"n":10,"o":17.5384,"t":"2026-10-12T19:15:00Z","v":5004,"vw":17.534691},{"c":17.54,"h":17.54,"l":17.54,"n":9,"o":17.54,"t":"2026-10-12T19:30:00Z","v":427,"vw":17.54},{"c":17.5301,"h":17.5301,"l":17.5301,"n":1,"o":17.5301,"t":"2026-10-12T19:45:00Z","v":550,"vw":17.5301},{"c":17.54,"h":17.57,"l":17.54,"n":6,"o":17.57,"t":"2026-10-13T13:30:00Z","v":1410,"vw":17.558209},{"c":17.545,"h":17.545,"l":17.545,"n":1,"o":17.545,"t":"2026-10-13T13:45:00Z","v":804,"vw":17.545},{"c":17.52,"h":17.52,"l":17.515,"n":7,"o":17.52,"t":"2026-10-13T14:00:00Z","v":1107,"vw":17.518604},{"c":17.49,"h":17.505,"l":17.49,"n":7,"o":17.505,"t":"2026-10-13T14:45:00Z","v":1956,"vw":17.503168},{"c":17.49,"h":17.4999,"l":17.49,"n":19,"o":17.4997,"t":"2026-10-13T15:15:00Z","v":2200,"vw":17.498739},{"c":17.48,"h":17.485,"l":17.48,"n":19,"o":17.485,"t":"2026-10-13T15:30:00Z","v":1261,"vw":17.484545},{"c":17.475,"h":17.475,"l":17.475,"n":4,"o":17.475,"t":"2026-10-13T15:45:00Z","v":463,"vw":17.475},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-13T16:00:00Z","v":103,"vw":17.48},{"c":17.49,"h":17.51,"l":17.48,"n":43,"o":17.48,"t":"2026-10-13T16:30:00Z","v":5890,"vw":17.495054},{"c":17.495,"h":17.495,"l":17.495,"n":3,"o":17.495,"t":"2026-10-13T16:45:00Z","v":1300,"vw":17.495},{"c":17.505,"h":17.505,"l":17.49,"n":15,"o":17.495,"t":"2026-10-13T17:00:00Z","v":3959,"vw":17.496656},{"c":17.5078,"h":17.51,"l":17.5078,"n":9,"o":17.51,"t":"2026-10-13T17:15:00Z","v":1531,"vw":17.50974},{"c":17.52,"h":17.52,"l":17.51,"n":22,"o":17.51,"t":"2026-10-13T17:30:00Z","v":3147,"vw":17.514316},{"c":17.52,"h":17.52,"l":17.52,"n":31,"o":17.52,"t":"2026-10-13T17:45:00Z","v":1912,"vw":17.52},{"c":17.55,"h":17.55,"l":17.52,"n":34,"o":17.52,"t":"2026-10-13T18:00:00Z","v":3774,"vw":17.536592},{"c":17.55,"h":17.56,"l":17.54,"n":26,"o":17.54,"t":"2026-10-13T18:15:00Z","v":3121,"vw":17.551035},{"c":17.555,"h":17.555,"l":17.555,"n":14,"o":17.555,"t":"2026-10-13T18:30:00Z","v":3090,"vw":17.555},{"c":17.55,"h":17.57,"l":17.545,"n":35,"o":17.55,"t":"2026-10-13T18:45:00Z","v":7050,"vw":17.551752},{"c":17.56,"h":17.57,"l":17.54,"n":38,"o":17.56,"t":"2026-10-13T19:00:00Z","v":6940,"vw":17.565376},{"c":17.56,"h":17.565,"l":17.53,"n":35,"o":17.56,"t":"2026-10-13T19:15:00Z","v":7385,"vw":17.562464},{"c":17.56,"h":17.565,"l":17.55,"n":25,"o":17.565,"t":"2026-10-13T19:30:00Z","v":3414,"vw":17.559537},{"c":17.56,"h":17.56,"l":17.53,"n":45,"o":17.555,"t":"2026-10-13T19:45:00Z","v":3792,"vw":17.55301},{"c":17.45,"h":17.48,"l":17.45,"n":7,"o":17.48,"t":"2026-10-14T13:30:00Z","v":1766,"vw":17.463755},{"c":17.465,"h":17.465,"l":17.465,"n":1,"o":17.465,"t":"2026-10-14T13:45:00Z","v":430,"vw":17.465},{"c":17.455,"h":17.4576,"l":17.455,"n":2,"o":17.4576,"t":"2026-10-14T14:15:00Z","v":525,"vw":17.455619},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-14T14:30:00Z","v":100,"vw":17.455},{"c":17.455,"h":17.455,"l":17.4524,"n":3,"o":17.4524,"t":"2026-10-14T15:00:00Z","v":420,"vw":17.454007},{"c":17.46,"h":17.46,"l":17.45,"n":5,"o":17.45,"t":"2026-10-14T15:15:00Z","v":2600,"vw":17.450855},{"c":17.46,"h":17.4697,"l":17.46,"n":5,"o":17.46,"t":"2026-10-14T15:30:00Z","v":508,"vw":17.464945},{"c":17.455,"h":17.455,"l":17.455,"n":2,"o":17.455,"t":"2026-10-14T15:45:00Z","v":138,"vw":17.455},{"c":17.4599,"h":17.46,"l":17.45,"n":8,"o":17.45,"t":"2026-10-14T16:30:00Z","v":6877,"vw":17.457606},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-14T16:45:00Z","v":380,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-14T17:00:00Z","v":1130,"vw":17.46},{"c":17.4578,"h":17.4578,"l":17.4578,"n":1,"o":17.4578,"t":"2026-10-14T17:15:00Z","v":100,"vw":17.4578},{"c":17.4695,"h":17.4695,"l":17.46,"n":2,"o":17.46,"t":"2026-10-14T17:30:00Z","v":1373,"vw":17.466456},{"c":17.46,"h":17.46,"l":17.45,"n":13,"o":17.4599,"t":"2026-10-14T18:00:00Z","v":10658,"vw":17.451608},{"c":17.47,"h":17.47,"l":17.46,"n":13,"o":17.46,"t":"2026-10-14T18:15:00Z","v":615,"vw":17.466636},{"c":17.4698,"h":17.4698,"l":17.4698,"n":1,"o":17.4698,"t":"2026-10-14T18:30:00Z","v":932,"vw":17.4698},{"c":17.48,"h":17.48,"l":17.47,"n":10,"o":17.47,"t":"2026-10-14T18:45:00Z","v":4917,"vw":17.47244},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-10-14T19:00:00Z","v":1161,"vw":17.48},{"c":17.4795,"h":17.48,"l":17.47,"n":4,"o":17.47,"t":"2026-10-14T19:15:00Z","v":1585,"vw":17.476782},{"c":17.48,"h":17.48,"l":17.475,"n":7,"o":17.475,"t":"2026-10-14T19:30:00Z","v":1401,"vw":17.477143},{"c":17.48,"h":17.48,"l":17.47,"n":36,"o":17.48,"t":"2026-10-14T19:45:00Z","v":2667,"vw":17.478043},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-15T13:30:00Z","v":1090,"vw":17.39},{"c":17.4,"h":17.405,"l":17.4,"n":2,"o":17.405,"t":"2026-10-15T13:45:00Z","v":659,"vw":17.404241},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-15T14:45:00Z","v":113,"vw":17.405},{"c":17.41,"h":17.41,"l":17.4001,"n":2,"o":17.4001,"t":"2026-10-15T15:00:00Z","v":1249,"vw":17.401685},{"c":17.39,"h":17.4099,"l":17.39,"n":5,"o":17.4099,"t":"2026-10-15T15:15:00Z","v":447,"vw":17.40198},{"c":17.3802,"h":17.3802,"l":17.38,"n":5,"o":17.38,"t":"2026-10-15T15:30:00Z","v":2849,"vw":17.380063},{"c":17.385,"h":17.385,"l":17.385,"n":2,"o":17.385,"t":"2026-10-15T16:00:00Z","v":197,"vw":17.385},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-10-15T16:15:00Z","v":1072,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-15T16:45:00Z","v":38415,"vw":17.38},{"c":17.375,"h":17.375,"l":17.375,"n":1,"o":17.375,"t":"2026-10-15T17:00:00Z","v":1275,"vw":17.375},{"c":17.3899,"h":17.3899,"l":17.374146,"n":11,"o":17.375,"t":"2026-10-15T17:30:00Z","v":3005,"vw":17.380077},{"c":17.385,"h":17.39,"l":17.385,"n":3,"o":17.39,"t":"2026-10-15T17:45:00Z","v":14847,"vw":17.389719},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-15T18:00:00Z","v":100,"vw":17.385},{"c":17.38,"h":17.3851,"l":17.38,"n":3,"o":17.3851,"t":"2026-10-15T18:15:00Z","v":441,"vw":17.383709},{"c":17.3819,"h":17.3819,"l":17.3819,"n":2,"o":17.3819,"t":"2026-10-15T18:30:00Z","v":514,"vw":17.3819},{"c":17.41,"h":17.41,"l":17.3942,"n":14,"o":17.3942,"t":"2026-10-15T18:45:00Z","v":1893,"vw":17.400144},{"c":17.4024,"h":17.4024,"l":17.4,"n":6,"o":17.4,"t":"2026-10-15T19:15:00Z","v":1945,"vw":17.401779},{"c":17.4,"h":17.41,"l":17.395,"n":21,"o":17.4,"t":"2026-10-15T19:45:00Z","v":2448,"vw":17.399639},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-15T20:00:00Z","v":228,"vw":17.39},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-16T13:15:00Z","v":177,"vw":17.32},{"c":17.32,"h":17.32,"l":17.29,"n":4,"o":17.29,"t":"2026-10-16T13:30:00Z","v":1974,"vw":17.293043},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T13:45:00Z","v":100,"vw":17.32},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-16T14:15:00Z","v":603,"vw":17.325},{"c":17.324,"h":17.324,"l":17.324,"n":1,"o":17.324,"t":"2026-10-16T14:30:00Z","v":590,"vw":17.324},{"c":17.3394,"h":17.3394,"l":17.3394,"n":2,"o":17.3394,"t":"2026-10-16T14:45:00Z","v":215,"vw":17.3394},{"c":17.3301,"h":17.335,"l":17.3301,"n":10,"o":17.335,"t":"2026-10-16T15:00:00Z","v":8550,"vw":17.332242},{"c":17.3552,"h":17.3552,"l":17.34,"n":15,"o":17.34,"t":"2026-10-16T15:15:00Z","v":1163,"vw":17.351281},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T15:30:00Z","v":100,"vw":17.35},{"c":17.33,"h":17.335,"l":17.33,"n":6,"o":17.33,"t":"2026-10-16T16:00:00Z","v":363,"vw":17.331805},{"c":17.315,"h":17.325,"l":17.31,"n":12,"o":17.325,"t":"2026-10-16T16:15:00Z","v":10873,"vw":17.316852},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T16:30:00Z","v":529,"vw":17.31},{"c":17.315,"h":17.315,"l":17.315,"n":1,"o":17.315,"t":"2026-10-16T16:45:00Z","v":2721,"vw":17.315},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T17:15:00Z","v":786,"vw":17.31},{"c":17.3183,"h":17.32,"l":17.3124,"n":6,"o":17.3124,"t":"2026-10-16T17:30:00Z","v":654,"vw":17.316895},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-16T17:45:00Z","v":176,"vw":17.31},{"c":17.305,"h":17.305,"l":17.305,"n":1,"o":17.305,"t":"2026-10-16T18:00:00Z","v":100,"vw":17.305},{"c":17.295,"h":17.295,"l":17.29,"n":2,"o":17.29,"t":"2026-10-16T18:15:00Z","v":1537,"vw":17.294008},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T18:30:00Z","v":20455,"vw":17.29},{"c":17.3026,"h":17.3026,"l":17.3026,"n":2,"o":17.3026,"t":"2026-10-16T19:00:00Z","v":145,"vw":17.3026},{"c":17.3002,"h":17.3002,"l":17.3002,"n":2,"o":17.3002,"t":"2026-10-16T19:15:00Z","v":342,"vw":17.3002},{"c":17.3078,"h":17.3078,"l":17.3078,"n":1,"o":17.3078,"t":"2026-10-16T19:30:00Z","v":342,"vw":17.3078},{"c":17.305,"h":17.3074,"l":17.305,"n":6,"o":17.3074,"t":"2026-10-16T19:45:00Z","v":1174,"vw":17.30551},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T13:30:00Z","v":1317,"vw":17.23},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T13:45:00Z","v":100,"vw":17.21},{"c":17.21,"h":17.21,"l":17.2,"n":9,"o":17.205,"t":"2026-10-19T14:00:00Z","v":1703,"vw":17.205},{"c":17.2001,"h":17.21,"l":17.2001,"n":15,"o":17.21,"t":"2026-10-19T14:15:00Z","v":1733,"vw":17.206793},{"c":17.1999,"h":17.2,"l":17.1999,"n":13,"o":17.2,"t":"2026-10-19T14:30:00Z","v":1765,"vw":17.199948},{"c":17.1902,"h":17.1976,"l":17.19,"n":5,"o":17.1976,"t":"2026-10-19T14:45:00Z","v":1103,"vw":17.192611},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-19T15:00:00Z","v":100,"vw":17.2},{"c":17.1917,"h":17.1917,"l":17.1917,"n":2,"o":17.1917,"t":"2026-10-19T15:15:00Z","v":294,"vw":17.1917},{"c":17.1901,"h":17.1901,"l":17.19,"n":7,"o":17.1901,"t":"2026-10-19T15:30:00Z","v":4137,"vw":17.190098},{"c":17.19,"h":17.2,"l":17.19,"n":2,"o":17.2,"t":"2026-10-19T15:45:00Z","v":200,"vw":17.195},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-19T16:00:00Z","v":100,"vw":17.18},{"c":17.1708,"h":17.18,"l":17.1708,"n":2,"o":17.18,"t":"2026-10-19T16:15:00Z","v":301,"vw":17.173887},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-19T16:45:00Z","v":14984,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":12,"o":17.17,"t":"2026-10-19T17:00:00Z","v":1229,"vw":17.17},{"c":17.17,"h":17.18,"l":17.17,"n":3,"o":17.18,"t":"2026-10-19T17:15:00Z","v":300,"vw":17.176667},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-19T17:30:00Z","v":100,"vw":17.17},{"c":17.175,"h":17.175,"l":17.175,"n":8,"o":17.175,"t":"2026-10-19T17:45:00Z","v":547,"vw":17.175},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-19T18:00:00Z","v":314,"vw":17.18},{"c":17.175,"h":17.175,"l":17.175,"n":3,"o":17.175,"t":"2026-10-19T18:15:00Z","v":1499,"vw":17.175},{"c":17.175,"h":17.175,"l":17.1712,"n":8,"o":17.175,"t":"2026-10-19T18:30:00Z","v":1554,"vw":17.172431},{"c":17.175,"h":17.18,"l":17.175,"n":10,"o":17.175,"t":"2026-10-19T18:45:00Z","v":2138,"vw":17.175936},{"c":17.1718,"h":17.1718,"l":17.1718,"n":1,"o":17.1718,"t":"2026-10-19T19:00:00Z","v":300,"vw":17.1718},{"c":17.18,"h":17.18,"l":17.171,"n":5,"o":17.1773,"t":"2026-10-19T19:15:00Z","v":2636,"vw":17.175777},{"c":17.17,"h":17.1725,"l":17.17,"n":2,"o":17.1725,"t":"2026-10-19T19:30:00Z","v":479,"vw":17.170934},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-19T20:00:00Z","v":280,"vw":17.17},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-20T13:15:00Z","v":198,"vw":17.12},{"c":17.15,"h":17.15,"l":17.1137,"n":9,"o":17.15,"t":"2026-10-20T13:30:00Z","v":3934,"vw":17.137742},{"c":17.15,"h":17.15,"l":17.14,"n":11,"o":17.15,"t":"2026-10-20T13:45:00Z","v":2199,"vw":17.144088},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-20T14:00:00Z","v":100,"vw":17.15},{"c":17.2,"h":17.2,"l":17.155,"n":7,"o":17.155,"t":"2026-10-20T14:15:00Z","v":689,"vw":17.172584},{"c":17.1959,"h":17.1959,"l":17.1959,"n":2,"o":17.1959,"t":"2026-10-20T15:00:00Z","v":1298,"vw":17.1959},{"c":17.18,"h":17.1801,"l":17.18,"n":7,"o":17.18,"t":"2026-10-20T15:30:00Z","v":2883,"vw":17.180012},{"c":17.175,"h":17.18,"l":17.175,"n":3,"o":17.18,"t":"2026-10-20T15:45:00Z","v":1330,"vw":17.175393},{"c":17.17,"h":17.17,"l":17.1601,"n":4,"o":17.17,"t":"2026-10-20T16:00:00Z","v":1241,"vw":17.164173},{"c":17.1581,"h":17.16,"l":17.15,"n":10,"o":17.16,"t":"2026-10-20T16:15:00Z","v":1883,"vw":17.153305},{"c":17.16,"h":17.16,"l":17.15,"n":5,"o":17.1502,"t":"2026-10-20T16:30:00Z","v":3363,"vw":17.158492},{"c":17.15,"h":17.16,"l":17.15,"n":7,"o":17.15,"t":"2026-10-20T16:45:00Z","v":9564,"vw":17.150358},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-20T17:00:00Z","v":125,"vw":17.15},{"c":17.15,"h":17.15,"l":17.145,"n":3,"o":17.145,"t":"2026-10-20T17:15:00Z","v":239,"vw":17.1475},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-20T17:30:00Z","v":14043,"vw":17.17},{"c":17.1601,"h":17.1697,"l":17.1601,"n":2,"o":17.1697,"t":"2026-10-20T17:45:00Z","v":3629,"vw":17.168642},{"c":17.165,"h":17.165,"l":17.165,"n":7,"o":17.165,"t":"2026-10-20T18:00:00Z","v":838,"vw":17.165},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-20T18:15:00Z","v":100,"vw":17.17},{"c":17.16,"h":17.17,"l":17.16,"n":7,"o":17.165,"t":"2026-10-20T18:45:00Z","v":88165,"vw":17.160173},{"c":17.16,"h":17.1601,"l":17.16,"n":6,"o":17.16,"t":"2026-10-20T19:00:00Z","v":6032,"vw":17.160003},{"c":17.165,"h":17.165,"l":17.1601,"n":5,"o":17.165,"t":"2026-10-20T19:15:00Z","v":446,"vw":17.163496},{"c":17.1673,"h":17.17,"l":17.16,"n":12,"o":17.1602,"t":"2026-10-20T19:30:00Z","v":5412,"vw":17.161169},{"c":17.16,"h":17.17,"l":17.16,"n":9,"o":17.165,"t":"2026-10-20T19:45:00Z","v":1987,"vw":17.165},{"c":17.19,"h":17.19,"l":17.16,"n":6,"o":17.16,"t":"2026-10-21T13:30:00Z","v":1380,"vw":17.162201},{"c":17.2,"h":17.2,"l":17.1901,"n":3,"o":17.1901,"t":"2026-10-21T13:45:00Z","v":430,"vw":17.192408},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-21T14:00:00Z","v":200,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-21T14:15:00Z","v":101,"vw":17.17},{"c":17.1701,"h":17.1701,"l":17.1701,"n":1,"o":17.1701,"t":"2026-10-21T14:45:00Z","v":500,"vw":17.1701},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-21T15:00:00Z","v":100,"vw":17.17},{"c":17.165,"h":17.165,"l":17.165,"n":1,"o":17.165,"t":"2026-10-21T15:15:00Z","v":356,"vw":17.165},{"c":17.18,"h":17.18,"l":17.175,"n":7,"o":17.18,"t":"2026-10-21T15:30:00Z","v":2039,"vw":17.179168},{"c":17.17,"h":17.1782,"l":17.17,"n":3,"o":17.1782,"t":"2026-10-21T16:00:00Z","v":288785,"vw":17.170005},{"c":17.19,"h":17.19,"l":17.18,"n":8,"o":17.18,"t":"2026-10-21T16:45:00Z","v":1719,"vw":17.180588},{"c":17.19,"h":17.21,"l":17.171,"n":6,"o":17.171,"t":"2026-10-21T17:00:00Z","v":4837,"vw":17.203827},{"c":17.2051,"h":17.2051,"l":17.2051,"n":2,"o":17.2051,"t":"2026-10-21T17:15:00Z","v":243,"vw":17.2051},{"c":17.2,"h":17.21,"l":17.2,"n":12,"o":17.21,"t":"2026-10-21T17:30:00Z","v":1045,"vw":17.204444},{"c":17.209,"h":17.209,"l":17.2,"n":5,"o":17.2,"t":"2026-10-21T17:45:00Z","v":1420,"vw":17.202277},{"c":17.21,"h":17.21,"l":17.2,"n":7,"o":17.2,"t":"2026-10-21T18:15:00Z","v":855,"vw":17.20146},{"c":17.205,"h":17.205,"l":17.205,"n":4,"o":17.205,"t":"2026-10-21T18:30:00Z","v":916,"vw":17.205},{"c":17.185,"h":17.21,"l":17.185,"n":80,"o":17.205,"t":"2026-10-21T18:45:00Z","v":16539,"vw":17.203286},{"c":17.175,"h":17.18,"l":17.175,"n":26,"o":17.18,"t":"2026-10-21T19:00:00Z","v":2600,"vw":17.176731},{"c":17.18,"h":17.18,"l":17.175,"n":7,"o":17.175,"t":"2026-10-21T19:15:00Z","v":1074,"vw":17.175996},{"c":17.2,"h":17.2,"l":17.19,"n":5,"o":17.19,"t":"2026-10-21T19:30:00Z","v":1600,"vw":17.190667},{"c":17.2,"h":17.2,"l":17.2,"n":6,"o":17.2,"t":"2026-10-21T20:00:00Z","v":967,"vw":17.2},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-22T13:30:00Z","v":1765,"vw":17.15},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-22T13:45:00Z","v":100,"vw":17.21},{"c":17.18,"h":17.2,"l":17.1,"n":138,"o":17.2,"t":"2026-10-22T14:00:00Z","v":23956,"vw":17.174858},{"c":17.185,"h":17.185,"l":17.185,"n":1,"o":17.185,"t":"2026-10-22T14:15:00Z","v":100,"vw":17.185},{"c":17.185,"h":17.185,"l":17.185,"n":1,"o":17.185,"t":"2026-10-22T14:30:00Z","v":100,"vw":17.185},{"c":17.19,"h":17.19,"l":17.1884,"n":22,"o":17.1884,"t":"2026-10-22T14:45:00Z","v":3645,"vw":17.189809},{"c":17.19,"h":17.19,"l":17.185,"n":33,"o":17.19,"t":"2026-10-22T15:00:00Z","v":10353,"vw":17.187549},{"c":17.2,"h":17.22,"l":17.185,"n":7,"o":17.185,"t":"2026-10-22T15:15:00Z","v":2853,"vw":17.216284},{"c":17.225,"h":17.225,"l":17.205,"n":24,"o":17.205,"t":"2026-10-22T15:30:00Z","v":3714,"vw":17.211823},{"c":17.23,"h":17.23,"l":17.225,"n":10,"o":17.23,"t":"2026-10-22T15:45:00Z","v":982,"vw":17.229444},{"c":17.23,"h":17.23,"l":17.22,"n":30,"o":17.22,"t":"2026-10-22T16:00:00Z","v":5781,"vw":17.224046},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-22T16:15:00Z","v":870,"vw":17.23},{"c":17.24,"h":17.24,"l":17.239,"n":13,"o":17.239,"t":"2026-10-22T16:30:00Z","v":3026,"vw":17.239284},{"c":17.26,"h":17.26,"l":17.245,"n":6,"o":17.245,"t":"2026-10-22T16:45:00Z","v":852,"vw":17.254327},{"c":17.255,"h":17.255,"l":17.2501,"n":3,"o":17.255,"t":"2026-10-22T17:15:00Z","v":1376,"vw":17.252728},{"c":17.255,"h":17.255,"l":17.2501,"n":4,"o":17.2501,"t":"2026-10-22T17:30:00Z","v":789,"vw":17.250745},{"c":17.265,"h":17.265,"l":17.26,"n":8,"o":17.26,"t":"2026-10-22T17:45:00Z","v":758,"vw":17.264328},{"c":17.27,"h":17.27,"l":17.265,"n":11,"o":17.27,"t":"2026-10-22T18:00:00Z","v":1231,"vw":17.265996},{"c":17.25,"h":17.26,"l":17.25,"n":9,"o":17.255,"t":"2026-10-22T18:15:00Z","v":1530,"vw":17.252301},{"c":17.255,"h":17.255,"l":17.25,"n":22,"o":17.25,"t":"2026-10-22T18:30:00Z","v":5672,"vw":17.252828},{"c":17.255,"h":17.26,"l":17.255,"n":15,"o":17.255,"t":"2026-10-22T18:45:00Z","v":1074,"vw":17.25565},{"c":17.265,"h":17.265,"l":17.255,"n":12,"o":17.26,"t":"2026-10-22T19:15:00Z","v":1760,"vw":17.261229},{"c":17.265,"h":17.27,"l":17.26,"n":65,"o":17.265,"t":"2026-10-22T19:30:00Z","v":12093,"vw":17.265907},{"c":17.27,"h":17.27,"l":17.26,"n":74,"o":17.265,"t":"2026-10-22T19:45:00Z","v":11237,"vw":17.265613},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-22T20:00:00Z","v":107,"vw":17.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":26.309523693502793,"iv":1.2245524828477554,"gamma":0.03917479848479596,"theta":-0.024236504431696247,"vega":0.011342825881127965,"rho":0.0017142159979328135,"breakevenPct":54.658504305169615},{"delta":0.2,"premium":0.4,"strike":21.644692447534332,"iv":0.8207142848748024,"gamma":0.07047140398821512,"theta":-0.01962999958029529,"vega":0.013613684380380776,"rho":0.0023761517224132073,"breakevenPct":27.64732164177379},{"delta":0.25,"premium":0.4,"strike":19.748847759268887,"iv":0.6032216287065052,"gamma":0.10965099015132165,"theta":-0.016495426273400386,"vega":0.015434317271809661,"rho":0.0030313935413467186,"breakevenPct":16.66964539240815},{"delta":0.3,"premium":0.4,"strike":18.78886937959996,"iv":0.47030581671159466,"gamma":0.15610017378314078,"theta":-0.014169722245485078,"vega":0.01683469382051994,"rho":0.0036804155154492946,"breakevenPct":11.11099814475946},{"delta":0.35,"premium":0.4,"strike":18.196647213349316,"iv":0.3760967456799975,"gamma":0.20736237746533842,"theta":-0.012264004315132998,"vega":0.017945212697623336,"rho":0.004325282194357909,"breakevenPct":7.68180204602962},{"delta":0.4,"premium":0.421081260715002,"strike":17.879535653057133,"iv":0.3275611139707164,"gamma":0.24313329616170912,"theta":-0.011146761475132364,"vega":0.01829224197281551,"rho":0.004965713754067726,"breakevenPct":5.967671764748886},{"delta":0.45,"premium":0.45264238407825824,"strike":17.699186376695668,"iv":0.30173054612085753,"gamma":0.27120322671077696,"theta":-0.01042148336438404,"vega":0.018259727241149208,"rho":0.005603940538614405,"breakevenPct":5.106130635633612},{"delta":0.5,"premium":0.4842035074415144,"strike":17.518837100334203,"iv":0.2758999782709987,"gamma":0.29927315725984477,"theta":-0.009696205253635716,"vega":0.01822721250948291,"rho":0.006242167323161084,"breakevenPct":4.244589506518338},{"delta":0.55,"premium":0.5157646308047706,"strike":17.338487823972738,"iv":0.25006941042113984,"gamma":0.32734308780891264,"theta":-0.008970927142887393,"vega":0.01819469777781661,"rho":0.0068803941077077635,"breakevenPct":3.383048377403063},{"delta":0.6,"premium":0.5473257541680269,"strike":17.158138547611276,"iv":0.22423884257128102,"gamma":0.35541301835798045,"theta":-0.00824564903213907,"vega":0.01816218304615031,"rho":0.007518620892254442,"breakevenPct":2.52150724828779}],"put":[{"delta":0.15,"premium":0.4,"strike":13.620485125976822,"iv":0.9429755939764571,"gamma":0.051515132012662,"theta":-0.01795947382459468,"vega":0.011326286957135032,"rho":-0.002428860636742304,"breakevenPct":23.44826215415853},{"delta":0.2,"premium":0.4008651813827496,"strike":15.034607255309984,"iv":0.6742269987271762,"gamma":0.08569115728368688,"theta":-0.015338301959848881,"vega":0.013608766216111715,"rho":-0.0031470141917483065,"breakevenPct":15.26495614402296},{"delta":0.25,"premium":0.41979023686925615,"strike":15.791609474770246,"iv":0.5426215444909575,"gamma":0.1224987284057011,"theta":-0.013725694573210365,"vega":0.015403715911568099,"rho":-0.0038816778151053058,"breakevenPct":10.991203023155824},{"delta":0.3,"premium":0.425,"strike":16.280273774068355,"iv":0.4483607059881135,"gamma":0.1694590189984428,"theta":-0.01201908079295795,"vega":0.016685372105049587,"rho":-0.004613865751362422,"breakevenPct":8.191813699662111},{"delta":0.35,"premium":0.425,"strike":16.66700973186422,"iv":0.36828524517412276,"gamma":0.22027582698821663,"theta":-0.010276758620146327,"vega":0.017772053412653734,"rho":-0.0053451132961906365,"breakevenPct":5.952462467491493}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":26.309523693502793,"iv":1.2245524828477554,"gamma":0.03917479848479596,"theta":-0.024236504431696247,"vega":0.011342825881127965,"rho":0.0017142159979328135,"breakevenPct":54.658504305169615},{"delta":0.2,"premium":0.4,"strike":21.644692447534332,"iv":0.8207142848748024,"gamma":0.07047140398821512,"theta":-0.01962999958029529,"vega":0.013613684380380776,"rho":0.0023761517224132073,"breakevenPct":27.64732164177379},{"delta":0.25,"premium":0.4,"strike":19.748847759268887,"iv":0.6032216287065052,"gamma":0.10965099015132165,"theta":-0.016495426273400386,"vega":0.015434317271809661,"rho":0.0030313935413467186,"breakevenPct":16.66964539240815},{"delta":0.3,"premium":0.4,"strike":18.78886937959996,"iv":0.47030581671159466,"gamma":0.15610017378314078,"theta":-0.014169722245485078,"vega":0.01683469382051994,"rho":0.0036804155154492946,"breakevenPct":11.11099814475946},{"delta":0.35,"premium":0.4,"strike":18.196647213349316,"iv":0.3760967456799975,"gamma":0.20736237746533842,"theta":-0.012264004315132998,"vega":0.017945212697623336,"rho":0.004325282194357909,"breakevenPct":7.68180204602962},{"delta":0.4,"premium":0.421081260715002,"strike":17.879535653057133,"iv":0.3275611139707164,"gamma":0.24313329616170912,"theta":-0.011146761475132364,"vega":0.01829224197281551,"rho":0.004965713754067726,"breakevenPct":5.967671764748886},{"delta":0.45,"premium":0.45264238407825824,"strike":17.699186376695668,"iv":0.30173054612085753,"gamma":0.27120322671077696,"theta":-0.01042148336438404,"vega":0.018259727241149208,"rho":0.005603940538614405,"breakevenPct":5.106130635633612},{"delta":0.5,"premium":0.4842035074415144,"strike":17.518837100334203,"iv":0.2758999782709987,"gamma":0.29927315725984477,"theta":-0.009696205253635716,"vega":0.01822721250948291,"rho":0.006242167323161084,"breakevenPct":4.244589506518338},{"delta":0.55,"premium":0.5157646308047706,"strike":17.338487823972738,"iv":0.25006941042113984,"gamma":0.32734308780891264,"theta":-0.008970927142887393,"vega":0.01819469777781661,"rho":0.0068803941077077635,"breakevenPct":3.383048377403063},{"delta":0.6,"premium":0.5473257541680269,"strike":17.158138547611276,"iv":0.22423884257128102,"gamma":0.35541301835798045,"theta":-0.00824564903213907,"vega":0.01816218304615031,"rho":0.007518620892254442,"breakevenPct":2.52150724828779}],"put":[{"delta":0.15,"premium":0.4,"strike":13.620485125976822,"iv":0.9429755939764571,"gamma":0.051515132012662,"theta":-0.01795947382459468,"vega":0.011326286957135032,"rho":-0.002428860636742304,"breakevenPct":23.44826215415853},{"delta":0.2,"premium":0.4008651813827496,"strike":15.034607255309984,"iv":0.6742269987271762,"gamma":0.08569115728368688,"theta":-0.015338301959848881,"vega":0.013608766216111715,"rho":-0.0031470141917483065,"breakevenPct":15.26495614402296},{"delta":0.25,"premium":0.41979023686925615,"strike":15.791609474770246,"iv":0.5426215444909575,"gamma":0.1224987284057011,"theta":-0.013725694573210365,"vega":0.015403715911568099,"rho":-0.0038816778151053058,"breakevenPct":10.991203023155824},{"delta":0.3,"premium":0.425,"strike":16.280273774068355,"iv":0.4483607059881135,"gamma":0.1694590189984428,"theta":-0.01201908079295795,"vega":0.016685372105049587,"rho":-0.004613865751362422,"breakevenPct":8.191813699662111},{"delta":0.35,"premium":0.425,"strike":16.66700973186422,"iv":0.36828524517412276,"gamma":0.22027582698821663,"theta":-0.010276758620146327,"vega":0.017772053412653734,"rho":-0.0053451132961906365,"breakevenPct":5.952462467491493}]}},"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"}}