{"symbol":"NWG","url":"https://intraalpha.com/companies/NWG","capturedAt":"2026-10-23T02:00:43.098Z","state":"partial","quote":{"symbol":"NWG","last_price":16.99,"prev_close":17.39,"regular_close":16.99,"change":-0.4,"change_pct":-2.3002,"regular_change":-0.4,"regular_change_pct":-2.3002,"extended_change":0,"extended_change_pct":0,"bid":16.7,"ask":17.43,"bid_size":300,"ask_size":100,"volume":3708957,"vwap":17.00776,"open":17.1,"high":17.2457,"low":16.865,"close":16.99,"trade_count":19002,"last_trade_at":"2026-10-22T23:00:00.002114096Z","last_quote_at":"2026-10-22T23:56:08.852300815Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:40.809633666-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:01.927Z","bars":[{"c":17.55,"h":17.6,"l":17.54,"n":30,"o":17.54,"t":"2026-10-16T08:00:00Z","v":14268,"vw":17.552562},{"c":17.58,"h":17.58,"l":17.56,"n":2,"o":17.56,"t":"2026-10-16T08:05:00Z","v":1501,"vw":17.566662},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-16T08:10:00Z","v":1000,"vw":17.55},{"c":17.51,"h":17.52,"l":17.51,"n":5,"o":17.52,"t":"2026-10-16T08:15:00Z","v":5439,"vw":17.511839},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-16T11:20:00Z","v":1200,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-16T11:25:00Z","v":4000,"vw":17.61},{"c":17.57,"h":17.6,"l":17.57,"n":19,"o":17.6,"t":"2026-10-16T11:30:00Z","v":15543,"vw":17.585982},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-16T11:35:00Z","v":2788,"vw":17.57},{"c":17.55,"h":17.56,"l":17.54,"n":16,"o":17.56,"t":"2026-10-16T11:40:00Z","v":9894,"vw":17.549681},{"c":17.58,"h":17.58,"l":17.55,"n":11,"o":17.55,"t":"2026-10-16T11:45:00Z","v":5446,"vw":17.562133},{"c":17.59,"h":17.59,"l":17.57,"n":2,"o":17.57,"t":"2026-10-16T11:55:00Z","v":2188,"vw":17.582687},{"c":17.61,"h":17.61,"l":17.6,"n":4,"o":17.6,"t":"2026-10-16T12:00:00Z","v":4522,"vw":17.606904},{"c":17.6,"h":17.61,"l":17.6,"n":14,"o":17.61,"t":"2026-10-16T12:05:00Z","v":3791,"vw":17.600265},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-16T12:15:00Z","v":400,"vw":17.61},{"c":17.65,"h":17.65,"l":17.64,"n":4,"o":17.64,"t":"2026-10-16T12:30:00Z","v":2000,"vw":17.6475},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-16T12:45:00Z","v":250,"vw":17.63},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-16T13:10:00Z","v":325,"vw":17.66},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-16T13:15:00Z","v":1400,"vw":17.67},{"c":17.67,"h":17.67,"l":17.66,"n":11,"o":17.67,"t":"2026-10-16T13:20:00Z","v":5496,"vw":17.667195},{"c":17.67,"h":17.67,"l":17.65,"n":27,"o":17.67,"t":"2026-10-16T13:25:00Z","v":11984,"vw":17.666977},{"c":17.7104,"h":17.715,"l":17.635,"n":713,"o":17.67,"t":"2026-10-16T13:30:00Z","v":192658,"vw":17.662924},{"c":17.79,"h":17.825,"l":17.72,"n":381,"o":17.72,"t":"2026-10-16T13:35:00Z","v":84849,"vw":17.785343},{"c":17.74,"h":17.79,"l":17.735,"n":388,"o":17.79,"t":"2026-10-16T13:40:00Z","v":84148,"vw":17.760776},{"c":17.74,"h":17.76,"l":17.735,"n":352,"o":17.74,"t":"2026-10-16T13:45:00Z","v":56691,"vw":17.745802},{"c":17.7355,"h":17.76,"l":17.72,"n":633,"o":17.74,"t":"2026-10-16T13:50:00Z","v":236676,"vw":17.736525},{"c":17.745,"h":17.76,"l":17.725,"n":428,"o":17.73,"t":"2026-10-16T13:55:00Z","v":118326,"vw":17.745242},{"c":17.735,"h":17.755,"l":17.725,"n":323,"o":17.74,"t":"2026-10-16T14:00:00Z","v":75656,"vw":17.735791},{"c":17.73,"h":17.74,"l":17.715,"n":240,"o":17.735,"t":"2026-10-16T14:05:00Z","v":55205,"vw":17.728609},{"c":17.755,"h":17.77,"l":17.735,"n":220,"o":17.735,"t":"2026-10-16T14:10:00Z","v":93186,"vw":17.757164},{"c":17.7599,"h":17.765,"l":17.715,"n":539,"o":17.75,"t":"2026-10-16T14:15:00Z","v":199161,"vw":17.737049},{"c":17.775,"h":17.7831,"l":17.76,"n":168,"o":17.76,"t":"2026-10-16T14:20:00Z","v":42049,"vw":17.770845},{"c":17.7899,"h":17.8,"l":17.77,"n":189,"o":17.77,"t":"2026-10-16T14:25:00Z","v":36105,"vw":17.784459},{"c":17.795,"h":17.81,"l":17.785,"n":278,"o":17.79,"t":"2026-10-16T14:30:00Z","v":90135,"vw":17.797559},{"c":17.7778,"h":17.8,"l":17.7601,"n":233,"o":17.79,"t":"2026-10-16T14:35:00Z","v":63209,"vw":17.776885},{"c":17.76,"h":17.79,"l":17.755,"n":230,"o":17.775,"t":"2026-10-16T14:40:00Z","v":53986,"vw":17.771955},{"c":17.785,"h":17.79,"l":17.765,"n":156,"o":17.765,"t":"2026-10-16T14:45:00Z","v":36128,"vw":17.78073},{"c":17.785,"h":17.7951,"l":17.77,"n":290,"o":17.785,"t":"2026-10-16T14:50:00Z","v":70682,"vw":17.785833},{"c":17.765,"h":17.7878,"l":17.765,"n":338,"o":17.785,"t":"2026-10-16T14:55:00Z","v":78082,"vw":17.778305},{"c":17.775,"h":17.785,"l":17.765,"n":224,"o":17.765,"t":"2026-10-16T15:00:00Z","v":60141,"vw":17.775495},{"c":17.781,"h":17.795,"l":17.775,"n":387,"o":17.78,"t":"2026-10-16T15:05:00Z","v":100329,"vw":17.783508},{"c":17.77,"h":17.785,"l":17.765,"n":305,"o":17.785,"t":"2026-10-16T15:10:00Z","v":75015,"vw":17.774608},{"c":17.785,"h":17.7951,"l":17.77,"n":339,"o":17.775,"t":"2026-10-16T15:15:00Z","v":97590,"vw":17.788929},{"c":17.74,"h":17.785,"l":17.735,"n":381,"o":17.785,"t":"2026-10-16T15:20:00Z","v":92046,"vw":17.749606},{"c":17.725,"h":17.76,"l":17.725,"n":260,"o":17.745,"t":"2026-10-16T15:25:00Z","v":54272,"vw":17.743639},{"c":17.74,"h":17.7551,"l":17.7199,"n":972,"o":17.725,"t":"2026-10-16T15:30:00Z","v":242972,"vw":17.737317},{"c":17.735,"h":17.745,"l":17.725,"n":190,"o":17.735,"t":"2026-10-16T15:35:00Z","v":39747,"vw":17.734217},{"c":17.7,"h":17.735,"l":17.7,"n":122,"o":17.735,"t":"2026-10-16T15:40:00Z","v":15555,"vw":17.716165},{"c":17.68,"h":17.715,"l":17.675,"n":186,"o":17.7098,"t":"2026-10-16T15:45:00Z","v":42498,"vw":17.70157},{"c":17.66,"h":17.68,"l":17.66,"n":142,"o":17.675,"t":"2026-10-16T15:50:00Z","v":23078,"vw":17.669233},{"c":17.645,"h":17.6601,"l":17.645,"n":117,"o":17.65,"t":"2026-10-16T15:55:00Z","v":12374,"vw":17.657381},{"c":17.6228,"h":17.645,"l":17.6006,"n":154,"o":17.64,"t":"2026-10-16T16:00:00Z","v":31589,"vw":17.620786},{"c":17.605,"h":17.6293,"l":17.605,"n":72,"o":17.62,"t":"2026-10-16T16:05:00Z","v":12568,"vw":17.617824},{"c":17.625,"h":17.625,"l":17.595,"n":338,"o":17.6099,"t":"2026-10-16T16:10:00Z","v":100413,"vw":17.605875},{"c":17.6101,"h":17.635,"l":17.59,"n":220,"o":17.625,"t":"2026-10-16T16:15:00Z","v":41804,"vw":17.612733},{"c":17.619,"h":17.62,"l":17.605,"n":125,"o":17.615,"t":"2026-10-16T16:20:00Z","v":26093,"vw":17.612837},{"c":17.6101,"h":17.63,"l":17.6101,"n":135,"o":17.615,"t":"2026-10-16T16:25:00Z","v":23071,"vw":17.62121},{"c":17.5791,"h":17.61,"l":17.575,"n":126,"o":17.61,"t":"2026-10-16T16:30:00Z","v":13371,"vw":17.588928},{"c":17.565,"h":17.5791,"l":17.565,"n":157,"o":17.575,"t":"2026-10-16T16:35:00Z","v":24827,"vw":17.570773},{"c":17.5799,"h":17.5799,"l":17.555,"n":193,"o":17.56,"t":"2026-10-16T16:40:00Z","v":33045,"vw":17.564693},{"c":17.54,"h":17.585,"l":17.535,"n":319,"o":17.585,"t":"2026-10-16T16:45:00Z","v":63671,"vw":17.558568},{"c":17.56,"h":17.565,"l":17.5301,"n":266,"o":17.5473,"t":"2026-10-16T16:50:00Z","v":43708,"vw":17.547378},{"c":17.565,"h":17.57,"l":17.555,"n":171,"o":17.565,"t":"2026-10-16T16:55:00Z","v":66517,"vw":17.564029},{"c":17.515,"h":17.565,"l":17.515,"n":196,"o":17.565,"t":"2026-10-16T17:00:00Z","v":43333,"vw":17.537634},{"c":17.5102,"h":17.52,"l":17.505,"n":205,"o":17.52,"t":"2026-10-16T17:05:00Z","v":39958,"vw":17.513437},{"c":17.505,"h":17.5109,"l":17.5,"n":150,"o":17.51,"t":"2026-10-16T17:10:00Z","v":23873,"vw":17.506536},{"c":17.4882,"h":17.505,"l":17.48,"n":181,"o":17.505,"t":"2026-10-16T17:15:00Z","v":30458,"vw":17.489366},{"c":17.51,"h":17.51,"l":17.48,"n":164,"o":17.485,"t":"2026-10-16T17:20:00Z","v":33921,"vw":17.495338},{"c":17.535,"h":17.55,"l":17.515,"n":210,"o":17.515,"t":"2026-10-16T17:25:00Z","v":37538,"vw":17.534442},{"c":17.545,"h":17.545,"l":17.525,"n":139,"o":17.535,"t":"2026-10-16T17:30:00Z","v":15425,"vw":17.535032},{"c":17.535,"h":17.55,"l":17.53,"n":225,"o":17.545,"t":"2026-10-16T17:35:00Z","v":25358,"vw":17.541078},{"c":17.57,"h":17.585,"l":17.53,"n":317,"o":17.54,"t":"2026-10-16T17:40:00Z","v":47774,"vw":17.553262},{"c":17.54,"h":17.565,"l":17.54,"n":130,"o":17.56,"t":"2026-10-16T17:45:00Z","v":15923,"vw":17.551118},{"c":17.5201,"h":17.5499,"l":17.5201,"n":172,"o":17.54,"t":"2026-10-16T17:50:00Z","v":20395,"vw":17.53761},{"c":17.515,"h":17.53,"l":17.515,"n":156,"o":17.53,"t":"2026-10-16T17:55:00Z","v":14493,"vw":17.525189},{"c":17.5,"h":17.515,"l":17.495,"n":305,"o":17.515,"t":"2026-10-16T18:00:00Z","v":50761,"vw":17.507565},{"c":17.51,"h":17.515,"l":17.5,"n":238,"o":17.505,"t":"2026-10-16T18:05:00Z","v":16369,"vw":17.509493},{"c":17.51,"h":17.52,"l":17.505,"n":175,"o":17.52,"t":"2026-10-16T18:10:00Z","v":22820,"vw":17.510956},{"c":17.5,"h":17.5199,"l":17.495,"n":126,"o":17.515,"t":"2026-10-16T18:15:00Z","v":13415,"vw":17.508828},{"c":17.5,"h":17.5,"l":17.48,"n":185,"o":17.49,"t":"2026-10-16T18:20:00Z","v":22044,"vw":17.489354},{"c":17.4936,"h":17.5,"l":17.485,"n":201,"o":17.5,"t":"2026-10-16T18:25:00Z","v":17159,"vw":17.492806},{"c":17.5,"h":17.505,"l":17.485,"n":247,"o":17.49,"t":"2026-10-16T18:30:00Z","v":22065,"vw":17.494511},{"c":17.51,"h":17.51,"l":17.485,"n":117,"o":17.5,"t":"2026-10-16T18:35:00Z","v":20290,"vw":17.497833},{"c":17.495,"h":17.51,"l":17.49,"n":152,"o":17.51,"t":"2026-10-16T18:40:00Z","v":17307,"vw":17.498809},{"c":17.4999,"h":17.505,"l":17.495,"n":170,"o":17.495,"t":"2026-10-16T18:45:00Z","v":18531,"vw":17.499386},{"c":17.49,"h":17.505,"l":17.49,"n":120,"o":17.5,"t":"2026-10-16T18:50:00Z","v":15395,"vw":17.500204},{"c":17.485,"h":17.485,"l":17.4701,"n":163,"o":17.48,"t":"2026-10-16T18:55:00Z","v":17308,"vw":17.480379},{"c":17.48,"h":17.49,"l":17.475,"n":281,"o":17.485,"t":"2026-10-16T19:00:00Z","v":44421,"vw":17.480485},{"c":17.49,"h":17.49,"l":17.475,"n":293,"o":17.48,"t":"2026-10-16T19:05:00Z","v":26918,"vw":17.48184},{"c":17.514,"h":17.52,"l":17.495,"n":197,"o":17.495,"t":"2026-10-16T19:10:00Z","v":28778,"vw":17.50594},{"c":17.51,"h":17.52,"l":17.495,"n":181,"o":17.5122,"t":"2026-10-16T19:15:00Z","v":22950,"vw":17.505608},{"c":17.52,"h":17.52,"l":17.501,"n":173,"o":17.505,"t":"2026-10-16T19:20:00Z","v":29540,"vw":17.510041},{"c":17.525,"h":17.525,"l":17.51,"n":175,"o":17.52,"t":"2026-10-16T19:25:00Z","v":23557,"vw":17.51618},{"c":17.505,"h":17.535,"l":17.505,"n":286,"o":17.525,"t":"2026-10-16T19:30:00Z","v":60900,"vw":17.524059},{"c":17.51,"h":17.515,"l":17.505,"n":192,"o":17.51,"t":"2026-10-16T19:35:00Z","v":23881,"vw":17.509523},{"c":17.485,"h":17.51,"l":17.485,"n":305,"o":17.505,"t":"2026-10-16T19:40:00Z","v":41252,"vw":17.497498},{"c":17.505,"h":17.505,"l":17.48,"n":307,"o":17.49,"t":"2026-10-16T19:45:00Z","v":55064,"vw":17.495003},{"c":17.515,"h":17.53,"l":17.505,"n":370,"o":17.51,"t":"2026-10-16T19:50:00Z","v":74082,"vw":17.515433},{"c":17.525,"h":17.535,"l":17.505,"n":961,"o":17.515,"t":"2026-10-16T19:55:00Z","v":160339,"vw":17.521152},{"c":17.52,"h":17.52,"l":17.51,"n":19,"o":17.51,"t":"2026-10-16T20:00:00Z","v":168332,"vw":17.510044},{"c":17.52,"h":17.52,"l":17.4,"n":7,"o":17.4,"t":"2026-10-19T08:00:00Z","v":1810,"vw":17.481812},{"c":17.435,"h":17.435,"l":17.435,"n":1,"o":17.435,"t":"2026-10-19T08:35:00Z","v":1100,"vw":17.435},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-19T08:40:00Z","v":4873,"vw":17.42},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T09:40:00Z","v":609,"vw":17.43},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T10:40:00Z","v":250,"vw":17.41},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-19T11:25:00Z","v":202,"vw":17.33},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-19T11:35:00Z","v":1527,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T11:55:00Z","v":250,"vw":17.31},{"c":17.3,"h":17.3,"l":17.28,"n":4,"o":17.28,"t":"2026-10-19T12:00:00Z","v":2576,"vw":17.282143},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T12:30:00Z","v":100,"vw":17.31},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-19T12:50:00Z","v":356,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-19T13:05:00Z","v":106,"vw":17.26},{"c":17.2461,"h":17.25,"l":17.1999,"n":427,"o":17.21,"t":"2026-10-19T13:30:00Z","v":99318,"vw":17.223461},{"c":17.26,"h":17.3,"l":17.245,"n":454,"o":17.25,"t":"2026-10-19T13:35:00Z","v":101432,"vw":17.280896},{"c":17.25,"h":17.275,"l":17.24,"n":344,"o":17.255,"t":"2026-10-19T13:40:00Z","v":93225,"vw":17.255769},{"c":17.265,"h":17.265,"l":17.24,"n":324,"o":17.255,"t":"2026-10-19T13:45:00Z","v":89052,"vw":17.246301},{"c":17.26,"h":17.275,"l":17.25,"n":279,"o":17.26,"t":"2026-10-19T13:50:00Z","v":64310,"vw":17.265212},{"c":17.275,"h":17.28,"l":17.26,"n":270,"o":17.27,"t":"2026-10-19T13:55:00Z","v":44341,"vw":17.270316},{"c":17.235,"h":17.27,"l":17.2255,"n":222,"o":17.27,"t":"2026-10-19T14:00:00Z","v":40701,"vw":17.243956},{"c":17.26,"h":17.265,"l":17.235,"n":183,"o":17.24,"t":"2026-10-19T14:05:00Z","v":47209,"vw":17.247699},{"c":17.275,"h":17.275,"l":17.25,"n":217,"o":17.25,"t":"2026-10-19T14:10:00Z","v":66336,"vw":17.258023},{"c":17.2801,"h":17.2801,"l":17.255,"n":207,"o":17.28,"t":"2026-10-19T14:15:00Z","v":66078,"vw":17.268319},{"c":17.255,"h":17.28,"l":17.24,"n":175,"o":17.28,"t":"2026-10-19T14:20:00Z","v":54853,"vw":17.265516},{"c":17.245,"h":17.25,"l":17.232,"n":226,"o":17.25,"t":"2026-10-19T14:25:00Z","v":37477,"vw":17.243219},{"c":17.2498,"h":17.2599,"l":17.245,"n":420,"o":17.25,"t":"2026-10-19T14:30:00Z","v":98426,"vw":17.251453},{"c":17.2403,"h":17.26,"l":17.235,"n":213,"o":17.25,"t":"2026-10-19T14:35:00Z","v":50383,"vw":17.247209},{"c":17.225,"h":17.24,"l":17.215,"n":180,"o":17.24,"t":"2026-10-19T14:40:00Z","v":41927,"vw":17.22961},{"c":17.21,"h":17.23,"l":17.205,"n":332,"o":17.225,"t":"2026-10-19T14:45:00Z","v":77149,"vw":17.216777},{"c":17.225,"h":17.225,"l":17.2012,"n":148,"o":17.21,"t":"2026-10-19T14:50:00Z","v":46878,"vw":17.213106},{"c":17.255,"h":17.255,"l":17.225,"n":216,"o":17.225,"t":"2026-10-19T14:55:00Z","v":64861,"vw":17.240288},{"c":17.245,"h":17.265,"l":17.245,"n":234,"o":17.255,"t":"2026-10-19T15:00:00Z","v":58647,"vw":17.257118},{"c":17.23,"h":17.265,"l":17.23,"n":204,"o":17.25,"t":"2026-10-19T15:05:00Z","v":61264,"vw":17.245893},{"c":17.23,"h":17.235,"l":17.215,"n":282,"o":17.225,"t":"2026-10-19T15:10:00Z","v":75602,"vw":17.226594},{"c":17.235,"h":17.24,"l":17.22,"n":248,"o":17.235,"t":"2026-10-19T15:15:00Z","v":75934,"vw":17.229117},{"c":17.24,"h":17.245,"l":17.225,"n":302,"o":17.235,"t":"2026-10-19T15:20:00Z","v":75738,"vw":17.233085},{"c":17.265,"h":17.265,"l":17.2311,"n":210,"o":17.24,"t":"2026-10-19T15:25:00Z","v":75261,"vw":17.251989},{"c":17.255,"h":17.265,"l":17.235,"n":848,"o":17.265,"t":"2026-10-19T15:30:00Z","v":217604,"vw":17.247088},{"c":17.235,"h":17.26,"l":17.23,"n":245,"o":17.255,"t":"2026-10-19T15:35:00Z","v":63391,"vw":17.245126},{"c":17.22,"h":17.235,"l":17.22,"n":183,"o":17.235,"t":"2026-10-19T15:40:00Z","v":18179,"vw":17.226552},{"c":17.2101,"h":17.215,"l":17.21,"n":92,"o":17.215,"t":"2026-10-19T15:45:00Z","v":8875,"vw":17.212009},{"c":17.205,"h":17.225,"l":17.205,"n":139,"o":17.215,"t":"2026-10-19T15:50:00Z","v":25454,"vw":17.218551},{"c":17.195,"h":17.2051,"l":17.194,"n":114,"o":17.205,"t":"2026-10-19T15:55:00Z","v":29713,"vw":17.198795},{"c":17.145,"h":17.195,"l":17.14,"n":141,"o":17.195,"t":"2026-10-19T16:00:00Z","v":32514,"vw":17.175652},{"c":17.135,"h":17.15,"l":17.135,"n":127,"o":17.145,"t":"2026-10-19T16:05:00Z","v":18698,"vw":17.141727},{"c":17.135,"h":17.14,"l":17.125,"n":207,"o":17.135,"t":"2026-10-19T16:10:00Z","v":30319,"vw":17.129413},{"c":17.14,"h":17.145,"l":17.1322,"n":401,"o":17.14,"t":"2026-10-19T16:15:00Z","v":73509,"vw":17.138332},{"c":17.135,"h":17.14,"l":17.125,"n":165,"o":17.135,"t":"2026-10-19T16:20:00Z","v":33485,"vw":17.132027},{"c":17.125,"h":17.14,"l":17.12,"n":103,"o":17.14,"t":"2026-10-19T16:25:00Z","v":20338,"vw":17.127607},{"c":17.13,"h":17.135,"l":17.11,"n":217,"o":17.12,"t":"2026-10-19T16:30:00Z","v":77444,"vw":17.124022},{"c":17.13,"h":17.135,"l":17.1191,"n":128,"o":17.12,"t":"2026-10-19T16:35:00Z","v":16856,"vw":17.12589},{"c":17.125,"h":17.13,"l":17.12,"n":61,"o":17.13,"t":"2026-10-19T16:40:00Z","v":16645,"vw":17.12695},{"c":17.105,"h":17.125,"l":17.105,"n":156,"o":17.125,"t":"2026-10-19T16:45:00Z","v":34261,"vw":17.115019},{"c":17.12,"h":17.125,"l":17.105,"n":164,"o":17.11,"t":"2026-10-19T16:50:00Z","v":41585,"vw":17.115651},{"c":17.11,"h":17.12,"l":17.11,"n":92,"o":17.12,"t":"2026-10-19T16:55:00Z","v":15933,"vw":17.115446},{"c":17.105,"h":17.11,"l":17.1,"n":142,"o":17.11,"t":"2026-10-19T17:00:00Z","v":21332,"vw":17.103087},{"c":17.08,"h":17.11,"l":17.075,"n":336,"o":17.105,"t":"2026-10-19T17:05:00Z","v":67953,"vw":17.0921},{"c":17.09,"h":17.09,"l":17.07,"n":136,"o":17.08,"t":"2026-10-19T17:10:00Z","v":76631,"vw":17.086906},{"c":17.0901,"h":17.1,"l":17.08,"n":110,"o":17.08,"t":"2026-10-19T17:15:00Z","v":19106,"vw":17.086913},{"c":17.1,"h":17.105,"l":17.09,"n":186,"o":17.09,"t":"2026-10-19T17:20:00Z","v":71201,"vw":17.098827},{"c":17.1,"h":17.1099,"l":17.09,"n":137,"o":17.105,"t":"2026-10-19T17:25:00Z","v":22344,"vw":17.099468},{"c":17.105,"h":17.105,"l":17.1,"n":33,"o":17.1,"t":"2026-10-19T17:30:00Z","v":3735,"vw":17.102017},{"c":17.095,"h":17.1099,"l":17.0901,"n":164,"o":17.1,"t":"2026-10-19T17:35:00Z","v":34791,"vw":17.098911},{"c":17.11,"h":17.115,"l":17.095,"n":194,"o":17.1,"t":"2026-10-19T17:40:00Z","v":24783,"vw":17.10757},{"c":17.105,"h":17.115,"l":17.1,"n":99,"o":17.105,"t":"2026-10-19T17:45:00Z","v":24084,"vw":17.106712},{"c":17.105,"h":17.115,"l":17.1,"n":250,"o":17.1,"t":"2026-10-19T17:50:00Z","v":45534,"vw":17.106852},{"c":17.105,"h":17.11,"l":17.1,"n":108,"o":17.11,"t":"2026-10-19T17:55:00Z","v":48237,"vw":17.103195},{"c":17.0898,"h":17.11,"l":17.08,"n":203,"o":17.105,"t":"2026-10-19T18:00:00Z","v":28808,"vw":17.09116},{"c":17.095,"h":17.095,"l":17.0814,"n":133,"o":17.085,"t":"2026-10-19T18:05:00Z","v":22115,"vw":17.090039},{"c":17.1,"h":17.105,"l":17.09,"n":142,"o":17.0924,"t":"2026-10-19T18:10:00Z","v":44783,"vw":17.097349},{"c":17.09,"h":17.105,"l":17.09,"n":214,"o":17.1007,"t":"2026-10-19T18:15:00Z","v":31907,"vw":17.097454},{"c":17.09,"h":17.1,"l":17.09,"n":68,"o":17.09,"t":"2026-10-19T18:20:00Z","v":14797,"vw":17.092073},{"c":17.08,"h":17.095,"l":17.075,"n":212,"o":17.09,"t":"2026-10-19T18:25:00Z","v":35619,"vw":17.083301},{"c":17.08,"h":17.085,"l":17.075,"n":132,"o":17.085,"t":"2026-10-19T18:30:00Z","v":16036,"vw":17.081852},{"c":17.075,"h":17.08,"l":17.07,"n":83,"o":17.07,"t":"2026-10-19T18:35:00Z","v":9926,"vw":17.077104},{"c":17.075,"h":17.0899,"l":17.075,"n":109,"o":17.08,"t":"2026-10-19T18:40:00Z","v":11624,"vw":17.081356},{"c":17.08,"h":17.09,"l":17.075,"n":149,"o":17.075,"t":"2026-10-19T18:45:00Z","v":22391,"vw":17.081804},{"c":17.075,"h":17.089,"l":17.075,"n":101,"o":17.085,"t":"2026-10-19T18:50:00Z","v":9548,"vw":17.081455},{"c":17.075,"h":17.08,"l":17.07,"n":72,"o":17.075,"t":"2026-10-19T18:55:00Z","v":6546,"vw":17.07706},{"c":17.08,"h":17.08,"l":17.07,"n":106,"o":17.075,"t":"2026-10-19T19:00:00Z","v":9355,"vw":17.07696},{"c":17.06,"h":17.08,"l":17.06,"n":217,"o":17.075,"t":"2026-10-19T19:05:00Z","v":40107,"vw":17.070285},{"c":17.065,"h":17.065,"l":17.055,"n":113,"o":17.06,"t":"2026-10-19T19:10:00Z","v":17138,"vw":17.060698},{"c":17.085,"h":17.085,"l":17.06,"n":217,"o":17.06,"t":"2026-10-19T19:15:00Z","v":36697,"vw":17.075319},{"c":17.085,"h":17.085,"l":17.075,"n":216,"o":17.085,"t":"2026-10-19T19:20:00Z","v":28414,"vw":17.080102},{"c":17.0797,"h":17.09,"l":17.07,"n":137,"o":17.09,"t":"2026-10-19T19:25:00Z","v":14221,"vw":17.081657},{"c":17.095,"h":17.095,"l":17.07,"n":329,"o":17.075,"t":"2026-10-19T19:30:00Z","v":44842,"vw":17.083931},{"c":17.085,"h":17.095,"l":17.08,"n":198,"o":17.095,"t":"2026-10-19T19:35:00Z","v":33167,"vw":17.08566},{"c":17.085,"h":17.095,"l":17.08,"n":194,"o":17.08,"t":"2026-10-19T19:40:00Z","v":21134,"vw":17.086689},{"c":17.095,"h":17.095,"l":17.08,"n":202,"o":17.085,"t":"2026-10-19T19:45:00Z","v":35752,"vw":17.087537},{"c":17.095,"h":17.0978,"l":17.08,"n":234,"o":17.095,"t":"2026-10-19T19:50:00Z","v":40033,"vw":17.088221},{"c":17.11,"h":17.11,"l":17.085,"n":827,"o":17.095,"t":"2026-10-19T19:55:00Z","v":138947,"vw":17.096744},{"c":17.11,"h":17.11,"l":17.11,"n":21,"o":17.11,"t":"2026-10-19T20:00:00Z","v":122677,"vw":17.11},{"c":17.08,"h":17.13,"l":17.07,"n":4,"o":17.07,"t":"2026-10-20T08:00:00Z","v":998,"vw":17.083669},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-20T08:05:00Z","v":800,"vw":17.06},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-20T08:50:00Z","v":800,"vw":17.09},{"c":16.99,"h":16.99,"l":16.99,"n":13,"o":16.99,"t":"2026-10-20T09:15:00Z","v":4190,"vw":16.99},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-20T09:20:00Z","v":100,"vw":17.02},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-10-20T09:45:00Z","v":1070,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-20T10:45:00Z","v":625,"vw":16.96},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T11:00:00Z","v":300,"vw":16.94},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-20T11:05:00Z","v":2240,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T11:10:00Z","v":919,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T11:15:00Z","v":1500,"vw":16.94},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-20T12:00:00Z","v":163,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T12:15:00Z","v":3000,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-20T12:20:00Z","v":3000,"vw":16.94},{"c":16.94,"h":16.94,"l":16.91,"n":5,"o":16.91,"t":"2026-10-20T12:40:00Z","v":2138,"vw":16.925167},{"c":16.96,"h":16.96,"l":16.96,"n":9,"o":16.96,"t":"2026-10-20T12:45:00Z","v":7975,"vw":16.96},{"c":16.92,"h":16.92,"l":16.92,"n":6,"o":16.92,"t":"2026-10-20T13:00:00Z","v":1416,"vw":16.92},{"c":16.99,"h":17,"l":16.99,"n":3,"o":17,"t":"2026-10-20T13:15:00Z","v":600,"vw":16.995},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-20T13:20:00Z","v":100,"vw":17},{"c":17.02,"h":17.02,"l":17.01,"n":3,"o":17.01,"t":"2026-10-20T13:25:00Z","v":1084,"vw":17.019077},{"c":17.05,"h":17.055,"l":17.01,"n":270,"o":17.01,"t":"2026-10-20T13:30:00Z","v":57181,"vw":17.025131},{"c":17.12,"h":17.125,"l":17.04,"n":145,"o":17.045,"t":"2026-10-20T13:35:00Z","v":27924,"vw":17.090457},{"c":17.095,"h":17.125,"l":17.085,"n":182,"o":17.115,"t":"2026-10-20T13:40:00Z","v":35101,"vw":17.103825},{"c":17.125,"h":17.15,"l":17.09,"n":178,"o":17.095,"t":"2026-10-20T13:45:00Z","v":26786,"vw":17.127021},{"c":17.125,"h":17.145,"l":17.12,"n":209,"o":17.125,"t":"2026-10-20T13:50:00Z","v":41629,"vw":17.131748},{"c":17.12,"h":17.13,"l":17.11,"n":107,"o":17.125,"t":"2026-10-20T13:55:00Z","v":13756,"vw":17.122698},{"c":17.12,"h":17.12,"l":17.105,"n":137,"o":17.11,"t":"2026-10-20T14:00:00Z","v":18568,"vw":17.112667},{"c":17.16,"h":17.165,"l":17.13,"n":93,"o":17.13,"t":"2026-10-20T14:05:00Z","v":11925,"vw":17.148011},{"c":17.175,"h":17.175,"l":17.145,"n":165,"o":17.15,"t":"2026-10-20T14:10:00Z","v":31531,"vw":17.163534},{"c":17.185,"h":17.1878,"l":17.165,"n":145,"o":17.175,"t":"2026-10-20T14:15:00Z","v":18155,"vw":17.1771},{"c":17.29,"h":17.29,"l":17.185,"n":405,"o":17.185,"t":"2026-10-20T14:20:00Z","v":183477,"vw":17.248018},{"c":17.315,"h":17.32,"l":17.28,"n":984,"o":17.3,"t":"2026-10-20T14:25:00Z","v":839265,"vw":17.29825},{"c":17.255,"h":17.33,"l":17.25,"n":1129,"o":17.315,"t":"2026-10-20T14:30:00Z","v":768854,"vw":17.310405},{"c":17.28,"h":17.285,"l":17.25,"n":757,"o":17.255,"t":"2026-10-20T14:35:00Z","v":751319,"vw":17.257312},{"c":17.285,"h":17.2951,"l":17.265,"n":187,"o":17.2741,"t":"2026-10-20T14:40:00Z","v":551772,"vw":17.278651},{"c":17.235,"h":17.3,"l":17.235,"n":232,"o":17.28,"t":"2026-10-20T14:45:00Z","v":40966,"vw":17.273054},{"c":17.285,"h":17.2878,"l":17.235,"n":322,"o":17.235,"t":"2026-10-20T14:50:00Z","v":483053,"vw":17.264245},{"c":17.268,"h":17.29,"l":17.26,"n":291,"o":17.28,"t":"2026-10-20T14:55:00Z","v":683965,"vw":17.277515},{"c":17.21,"h":17.265,"l":17.205,"n":202,"o":17.26,"t":"2026-10-20T15:00:00Z","v":31094,"vw":17.24463},{"c":17.215,"h":17.225,"l":17.19,"n":244,"o":17.21,"t":"2026-10-20T15:05:00Z","v":70268,"vw":17.210813},{"c":17.1599,"h":17.225,"l":17.14,"n":388,"o":17.215,"t":"2026-10-20T15:10:00Z","v":120089,"vw":17.177184},{"c":17.1805,"h":17.19,"l":17.155,"n":277,"o":17.155,"t":"2026-10-20T15:15:00Z","v":104001,"vw":17.172587},{"c":17.165,"h":17.2,"l":17.15,"n":192,"o":17.185,"t":"2026-10-20T15:20:00Z","v":43674,"vw":17.179173},{"c":17.165,"h":17.18,"l":17.16,"n":195,"o":17.17,"t":"2026-10-20T15:25:00Z","v":66442,"vw":17.168353},{"c":17.16,"h":17.175,"l":17.15,"n":729,"o":17.17,"t":"2026-10-20T15:30:00Z","v":176673,"vw":17.161192},{"c":17.19,"h":17.19,"l":17.145,"n":368,"o":17.15,"t":"2026-10-20T15:35:00Z","v":112752,"vw":17.159335},{"c":17.2001,"h":17.2051,"l":17.19,"n":173,"o":17.19,"t":"2026-10-20T15:40:00Z","v":60607,"vw":17.198489},{"c":17.185,"h":17.2,"l":17.17,"n":119,"o":17.2,"t":"2026-10-20T15:45:00Z","v":9801,"vw":17.186893},{"c":17.1895,"h":17.19,"l":17.18,"n":126,"o":17.185,"t":"2026-10-20T15:50:00Z","v":16967,"vw":17.184662},{"c":17.1815,"h":17.2,"l":17.18,"n":121,"o":17.185,"t":"2026-10-20T15:55:00Z","v":19953,"vw":17.189914},{"c":17.1801,"h":17.2,"l":17.1801,"n":157,"o":17.185,"t":"2026-10-20T16:00:00Z","v":25872,"vw":17.192856},{"c":17.195,"h":17.205,"l":17.19,"n":212,"o":17.19,"t":"2026-10-20T16:05:00Z","v":57706,"vw":17.196225},{"c":17.17,"h":17.195,"l":17.16,"n":120,"o":17.195,"t":"2026-10-20T16:10:00Z","v":22616,"vw":17.171818},{"c":17.155,"h":17.1851,"l":17.155,"n":104,"o":17.17,"t":"2026-10-20T16:15:00Z","v":17048,"vw":17.177609},{"c":17.165,"h":17.17,"l":17.15,"n":117,"o":17.1513,"t":"2026-10-20T16:20:00Z","v":24259,"vw":17.158476},{"c":17.175,"h":17.18,"l":17.165,"n":66,"o":17.17,"t":"2026-10-20T16:25:00Z","v":9376,"vw":17.173954},{"c":17.1626,"h":17.185,"l":17.1626,"n":136,"o":17.175,"t":"2026-10-20T16:30:00Z","v":20961,"vw":17.174112},{"c":17.175,"h":17.1851,"l":17.165,"n":102,"o":17.17,"t":"2026-10-20T16:35:00Z","v":25496,"vw":17.176138},{"c":17.1651,"h":17.18,"l":17.16,"n":82,"o":17.1701,"t":"2026-10-20T16:40:00Z","v":8801,"vw":17.168019},{"c":17.175,"h":17.18,"l":17.16,"n":80,"o":17.165,"t":"2026-10-20T16:45:00Z","v":13313,"vw":17.167115},{"c":17.1414,"h":17.175,"l":17.1414,"n":128,"o":17.1701,"t":"2026-10-20T16:50:00Z","v":23250,"vw":17.169523},{"c":17.155,"h":17.1573,"l":17.145,"n":115,"o":17.15,"t":"2026-10-20T16:55:00Z","v":32146,"vw":17.151647},{"c":17.15,"h":17.16,"l":17.144,"n":173,"o":17.155,"t":"2026-10-20T17:00:00Z","v":25877,"vw":17.151684},{"c":17.1493,"h":17.155,"l":17.145,"n":124,"o":17.145,"t":"2026-10-20T17:05:00Z","v":22365,"vw":17.14749},{"c":17.151,"h":17.16,"l":17.145,"n":61,"o":17.145,"t":"2026-10-20T17:10:00Z","v":15361,"vw":17.151205},{"c":17.155,"h":17.16,"l":17.15,"n":68,"o":17.16,"t":"2026-10-20T17:15:00Z","v":6626,"vw":17.153008},{"c":17.1651,"h":17.175,"l":17.155,"n":147,"o":17.155,"t":"2026-10-20T17:20:00Z","v":17610,"vw":17.166261},{"c":17.17,"h":17.17,"l":17.16,"n":66,"o":17.1651,"t":"2026-10-20T17:25:00Z","v":29679,"vw":17.163292},{"c":17.17,"h":17.18,"l":17.17,"n":107,"o":17.17,"t":"2026-10-20T17:30:00Z","v":12649,"vw":17.172083},{"c":17.165,"h":17.175,"l":17.1619,"n":99,"o":17.165,"t":"2026-10-20T17:35:00Z","v":13612,"vw":17.170122},{"c":17.17,"h":17.18,"l":17.155,"n":494,"o":17.165,"t":"2026-10-20T17:40:00Z","v":144157,"vw":17.165566},{"c":17.16,"h":17.18,"l":17.16,"n":64,"o":17.18,"t":"2026-10-20T17:45:00Z","v":8714,"vw":17.167892},{"c":17.18,"h":17.185,"l":17.165,"n":153,"o":17.165,"t":"2026-10-20T17:50:00Z","v":21227,"vw":17.175547},{"c":17.165,"h":17.18,"l":17.16,"n":93,"o":17.18,"t":"2026-10-20T17:55:00Z","v":11133,"vw":17.168377},{"c":17.17,"h":17.175,"l":17.16,"n":161,"o":17.17,"t":"2026-10-20T18:00:00Z","v":41160,"vw":17.172293},{"c":17.17,"h":17.18,"l":17.164,"n":143,"o":17.171,"t":"2026-10-20T18:05:00Z","v":17094,"vw":17.169629},{"c":17.175,"h":17.18,"l":17.165,"n":81,"o":17.17,"t":"2026-10-20T18:10:00Z","v":10287,"vw":17.175331},{"c":17.165,"h":17.18,"l":17.165,"n":115,"o":17.18,"t":"2026-10-20T18:15:00Z","v":10382,"vw":17.171476},{"c":17.15,"h":17.161,"l":17.15,"n":111,"o":17.161,"t":"2026-10-20T18:20:00Z","v":21036,"vw":17.158666},{"c":17.155,"h":17.16,"l":17.15,"n":89,"o":17.15,"t":"2026-10-20T18:25:00Z","v":9309,"vw":17.152018},{"c":17.155,"h":17.165,"l":17.1501,"n":143,"o":17.16,"t":"2026-10-20T18:30:00Z","v":20883,"vw":17.158854},{"c":17.155,"h":17.16,"l":17.15,"n":77,"o":17.155,"t":"2026-10-20T18:35:00Z","v":6520,"vw":17.155958},{"c":17.145,"h":17.16,"l":17.1321,"n":207,"o":17.16,"t":"2026-10-20T18:40:00Z","v":38602,"vw":17.143802},{"c":17.155,"h":17.155,"l":17.145,"n":91,"o":17.145,"t":"2026-10-20T18:45:00Z","v":13106,"vw":17.148587},{"c":17.16,"h":17.16,"l":17.155,"n":74,"o":17.155,"t":"2026-10-20T18:50:00Z","v":9887,"vw":17.155922},{"c":17.165,"h":17.165,"l":17.1502,"n":164,"o":17.16,"t":"2026-10-20T18:55:00Z","v":25268,"vw":17.155754},{"c":17.15,"h":17.17,"l":17.15,"n":197,"o":17.165,"t":"2026-10-20T19:00:00Z","v":31639,"vw":17.161111},{"c":17.15,"h":17.16,"l":17.15,"n":106,"o":17.155,"t":"2026-10-20T19:05:00Z","v":12290,"vw":17.154474},{"c":17.145,"h":17.16,"l":17.145,"n":195,"o":17.16,"t":"2026-10-20T19:10:00Z","v":18168,"vw":17.149841},{"c":17.15,"h":17.15,"l":17.135,"n":179,"o":17.15,"t":"2026-10-20T19:15:00Z","v":21620,"vw":17.143063},{"c":17.145,"h":17.15,"l":17.1445,"n":165,"o":17.15,"t":"2026-10-20T19:20:00Z","v":38313,"vw":17.148507},{"c":17.17,"h":17.17,"l":17.14,"n":204,"o":17.15,"t":"2026-10-20T19:25:00Z","v":23590,"vw":17.160327},{"c":17.15,"h":17.17,"l":17.1413,"n":332,"o":17.165,"t":"2026-10-20T19:30:00Z","v":48295,"vw":17.153531},{"c":17.135,"h":17.1476,"l":17.125,"n":189,"o":17.145,"t":"2026-10-20T19:35:00Z","v":27480,"vw":17.131694},{"c":17.145,"h":17.15,"l":17.135,"n":226,"o":17.135,"t":"2026-10-20T19:40:00Z","v":23464,"vw":17.142925},{"c":17.13,"h":17.15,"l":17.13,"n":255,"o":17.15,"t":"2026-10-20T19:45:00Z","v":27432,"vw":17.140986},{"c":17.135,"h":17.15,"l":17.1301,"n":236,"o":17.14,"t":"2026-10-20T19:50:00Z","v":32989,"vw":17.140995},{"c":17.15,"h":17.15,"l":17.13,"n":940,"o":17.135,"t":"2026-10-20T19:55:00Z","v":134642,"vw":17.144024},{"c":17.15,"h":17.15,"l":17.15,"n":20,"o":17.15,"t":"2026-10-20T20:00:00Z","v":112048,"vw":17.15},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-21T08:00:00Z","v":100,"vw":17.21},{"c":17.22,"h":17.22,"l":17.21,"n":6,"o":17.21,"t":"2026-10-21T08:05:00Z","v":2821,"vw":17.214328},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-21T11:25:00Z","v":1123,"vw":17.27},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-21T12:25:00Z","v":2717,"vw":17.33},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-21T13:10:00Z","v":751,"vw":17.4},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-21T13:20:00Z","v":800,"vw":17.42},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-21T13:25:00Z","v":100,"vw":17.42},{"c":17.35,"h":17.42,"l":17.335,"n":321,"o":17.41,"t":"2026-10-21T13:30:00Z","v":71717,"vw":17.39682},{"c":17.275,"h":17.34,"l":17.26,"n":192,"o":17.34,"t":"2026-10-21T13:35:00Z","v":37891,"vw":17.309225},{"c":17.305,"h":17.315,"l":17.275,"n":293,"o":17.275,"t":"2026-10-21T13:40:00Z","v":60183,"vw":17.29368},{"c":17.315,"h":17.335,"l":17.29,"n":167,"o":17.305,"t":"2026-10-21T13:45:00Z","v":50538,"vw":17.313246},{"c":17.34,"h":17.34,"l":17.305,"n":168,"o":17.32,"t":"2026-10-21T13:50:00Z","v":24320,"vw":17.31667},{"c":17.315,"h":17.36,"l":17.315,"n":146,"o":17.335,"t":"2026-10-21T13:55:00Z","v":21114,"vw":17.343419},{"c":17.295,"h":17.325,"l":17.295,"n":153,"o":17.31,"t":"2026-10-21T14:00:00Z","v":19331,"vw":17.307647},{"c":17.285,"h":17.305,"l":17.27,"n":163,"o":17.295,"t":"2026-10-21T14:05:00Z","v":35957,"vw":17.290926},{"c":17.305,"h":17.32,"l":17.29,"n":125,"o":17.29,"t":"2026-10-21T14:10:00Z","v":22664,"vw":17.307273},{"c":17.275,"h":17.3099,"l":17.275,"n":159,"o":17.305,"t":"2026-10-21T14:15:00Z","v":38659,"vw":17.300629},{"c":17.305,"h":17.31,"l":17.274,"n":121,"o":17.2799,"t":"2026-10-21T14:20:00Z","v":22257,"vw":17.291238},{"c":17.335,"h":17.345,"l":17.305,"n":207,"o":17.305,"t":"2026-10-21T14:25:00Z","v":42853,"vw":17.334013},{"c":17.345,"h":17.355,"l":17.335,"n":259,"o":17.34,"t":"2026-10-21T14:30:00Z","v":46249,"vw":17.347107},{"c":17.305,"h":17.345,"l":17.3,"n":307,"o":17.345,"t":"2026-10-21T14:35:00Z","v":80440,"vw":17.319356},{"c":17.3469,"h":17.35,"l":17.3,"n":245,"o":17.3,"t":"2026-10-21T14:40:00Z","v":66622,"vw":17.322438},{"c":17.315,"h":17.3591,"l":17.315,"n":210,"o":17.345,"t":"2026-10-21T14:45:00Z","v":47688,"vw":17.339952},{"c":17.305,"h":17.31,"l":17.3,"n":128,"o":17.31,"t":"2026-10-21T14:50:00Z","v":26287,"vw":17.305646},{"c":17.28,"h":17.31,"l":17.28,"n":168,"o":17.31,"t":"2026-10-21T14:55:00Z","v":30133,"vw":17.299845},{"c":17.295,"h":17.3,"l":17.275,"n":224,"o":17.28,"t":"2026-10-21T15:00:00Z","v":74530,"vw":17.287231},{"c":17.3,"h":17.31,"l":17.285,"n":176,"o":17.295,"t":"2026-10-21T15:05:00Z","v":39282,"vw":17.299443},{"c":17.325,"h":17.325,"l":17.3025,"n":167,"o":17.305,"t":"2026-10-21T15:10:00Z","v":40897,"vw":17.313381},{"c":17.335,"h":17.335,"l":17.325,"n":321,"o":17.325,"t":"2026-10-21T15:15:00Z","v":81502,"vw":17.330264},{"c":17.34,"h":17.355,"l":17.335,"n":347,"o":17.335,"t":"2026-10-21T15:20:00Z","v":76947,"vw":17.345073},{"c":17.365,"h":17.37,"l":17.325,"n":290,"o":17.335,"t":"2026-10-21T15:25:00Z","v":78719,"vw":17.345682},{"c":17.385,"h":17.3851,"l":17.3504,"n":864,"o":17.36,"t":"2026-10-21T15:30:00Z","v":193898,"vw":17.371281},{"c":17.4,"h":17.405,"l":17.38,"n":223,"o":17.385,"t":"2026-10-21T15:35:00Z","v":48423,"vw":17.390339},{"c":17.375,"h":17.4,"l":17.375,"n":166,"o":17.4,"t":"2026-10-21T15:40:00Z","v":29229,"vw":17.383919},{"c":17.38,"h":17.39,"l":17.375,"n":137,"o":17.3792,"t":"2026-10-21T15:45:00Z","v":47919,"vw":17.384795},{"c":17.385,"h":17.39,"l":17.38,"n":83,"o":17.38,"t":"2026-10-21T15:50:00Z","v":6869,"vw":17.385272},{"c":17.385,"h":17.39,"l":17.385,"n":70,"o":17.385,"t":"2026-10-21T15:55:00Z","v":9786,"vw":17.386611},{"c":17.38,"h":17.39,"l":17.38,"n":84,"o":17.385,"t":"2026-10-21T16:00:00Z","v":9114,"vw":17.386512},{"c":17.385,"h":17.39,"l":17.38,"n":126,"o":17.385,"t":"2026-10-21T16:05:00Z","v":30592,"vw":17.385234},{"c":17.385,"h":17.39,"l":17.38,"n":76,"o":17.385,"t":"2026-10-21T16:10:00Z","v":8030,"vw":17.383861},{"c":17.4,"h":17.4,"l":17.385,"n":94,"o":17.385,"t":"2026-10-21T16:15:00Z","v":13905,"vw":17.390676},{"c":17.405,"h":17.406,"l":17.395,"n":147,"o":17.395,"t":"2026-10-21T16:20:00Z","v":19931,"vw":17.402071},{"c":17.409,"h":17.41,"l":17.4,"n":96,"o":17.405,"t":"2026-10-21T16:25:00Z","v":11062,"vw":17.403579},{"c":17.405,"h":17.41,"l":17.4,"n":61,"o":17.405,"t":"2026-10-21T16:30:00Z","v":14980,"vw":17.405142},{"c":17.455,"h":17.465,"l":17.395,"n":524,"o":17.4,"t":"2026-10-21T16:35:00Z","v":113295,"vw":17.439505},{"c":17.425,"h":17.47,"l":17.405,"n":284,"o":17.46,"t":"2026-10-21T16:40:00Z","v":72276,"vw":17.431718},{"c":17.415,"h":17.425,"l":17.41,"n":177,"o":17.425,"t":"2026-10-21T16:45:00Z","v":38286,"vw":17.420308},{"c":17.425,"h":17.425,"l":17.41,"n":236,"o":17.41,"t":"2026-10-21T16:50:00Z","v":80894,"vw":17.417638},{"c":17.42,"h":17.43,"l":17.415,"n":119,"o":17.43,"t":"2026-10-21T16:55:00Z","v":30936,"vw":17.423235},{"c":17.415,"h":17.42,"l":17.41,"n":107,"o":17.415,"t":"2026-10-21T17:00:00Z","v":23103,"vw":17.415465},{"c":17.42,"h":17.425,"l":17.4101,"n":98,"o":17.415,"t":"2026-10-21T17:05:00Z","v":20782,"vw":17.417649},{"c":17.425,"h":17.43,"l":17.4222,"n":95,"o":17.425,"t":"2026-10-21T17:10:00Z","v":9581,"vw":17.426937},{"c":17.415,"h":17.43,"l":17.4101,"n":195,"o":17.43,"t":"2026-10-21T17:15:00Z","v":27382,"vw":17.420094},{"c":17.42,"h":17.42,"l":17.41,"n":132,"o":17.415,"t":"2026-10-21T17:20:00Z","v":21743,"vw":17.41768},{"c":17.42,"h":17.425,"l":17.42,"n":75,"o":17.42,"t":"2026-10-21T17:25:00Z","v":10214,"vw":17.422366},{"c":17.425,"h":17.43,"l":17.42,"n":80,"o":17.4282,"t":"2026-10-21T17:30:00Z","v":6933,"vw":17.425977},{"c":17.4201,"h":17.425,"l":17.42,"n":104,"o":17.425,"t":"2026-10-21T17:35:00Z","v":19042,"vw":17.42192},{"c":17.425,"h":17.43,"l":17.42,"n":152,"o":17.425,"t":"2026-10-21T17:40:00Z","v":18007,"vw":17.424675},{"c":17.425,"h":17.43,"l":17.425,"n":102,"o":17.425,"t":"2026-10-21T17:45:00Z","v":8558,"vw":17.425308},{"c":17.435,"h":17.435,"l":17.42,"n":105,"o":17.43,"t":"2026-10-21T17:50:00Z","v":11905,"vw":17.430225},{"c":17.435,"h":17.44,"l":17.43,"n":92,"o":17.44,"t":"2026-10-21T17:55:00Z","v":8195,"vw":17.435407},{"c":17.425,"h":17.435,"l":17.42,"n":223,"o":17.435,"t":"2026-10-21T18:00:00Z","v":31934,"vw":17.428133},{"c":17.415,"h":17.43,"l":17.4103,"n":202,"o":17.425,"t":"2026-10-21T18:05:00Z","v":23198,"vw":17.421893},{"c":17.405,"h":17.42,"l":17.405,"n":120,"o":17.415,"t":"2026-10-21T18:10:00Z","v":17120,"vw":17.411708},{"c":17.4176,"h":17.42,"l":17.405,"n":163,"o":17.405,"t":"2026-10-21T18:15:00Z","v":27058,"vw":17.413365},{"c":17.41,"h":17.42,"l":17.405,"n":115,"o":17.42,"t":"2026-10-21T18:20:00Z","v":12242,"vw":17.410122},{"c":17.415,"h":17.42,"l":17.41,"n":107,"o":17.41,"t":"2026-10-21T18:25:00Z","v":13332,"vw":17.413059},{"c":17.42,"h":17.42,"l":17.4131,"n":96,"o":17.4131,"t":"2026-10-21T18:30:00Z","v":13486,"vw":17.415336},{"c":17.415,"h":17.42,"l":17.414,"n":139,"o":17.415,"t":"2026-10-21T18:35:00Z","v":14750,"vw":17.418274},{"c":17.415,"h":17.425,"l":17.415,"n":172,"o":17.4199,"t":"2026-10-21T18:40:00Z","v":20967,"vw":17.419475},{"c":17.38,"h":17.42,"l":17.38,"n":244,"o":17.42,"t":"2026-10-21T18:45:00Z","v":36174,"vw":17.399296},{"c":17.365,"h":17.385,"l":17.36,"n":189,"o":17.37,"t":"2026-10-21T18:50:00Z","v":28973,"vw":17.3727},{"c":17.33,"h":17.37,"l":17.325,"n":245,"o":17.37,"t":"2026-10-21T18:55:00Z","v":41677,"vw":17.343838},{"c":17.2958,"h":17.335,"l":17.27,"n":337,"o":17.335,"t":"2026-10-21T19:00:00Z","v":65906,"vw":17.292686},{"c":17.3005,"h":17.32,"l":17.275,"n":248,"o":17.295,"t":"2026-10-21T19:05:00Z","v":33281,"vw":17.293561},{"c":17.31,"h":17.31,"l":17.285,"n":164,"o":17.3,"t":"2026-10-21T19:10:00Z","v":21374,"vw":17.296561},{"c":17.325,"h":17.335,"l":17.31,"n":153,"o":17.31,"t":"2026-10-21T19:15:00Z","v":26406,"vw":17.319437},{"c":17.33,"h":17.34,"l":17.32,"n":190,"o":17.33,"t":"2026-10-21T19:20:00Z","v":24797,"vw":17.329851},{"c":17.38,"h":17.38,"l":17.33,"n":275,"o":17.33,"t":"2026-10-21T19:25:00Z","v":57929,"vw":17.354491},{"c":17.365,"h":17.38,"l":17.36,"n":284,"o":17.38,"t":"2026-10-21T19:30:00Z","v":49054,"vw":17.373001},{"c":17.385,"h":17.385,"l":17.365,"n":197,"o":17.365,"t":"2026-10-21T19:35:00Z","v":31036,"vw":17.371501},{"c":17.38,"h":17.385,"l":17.37,"n":198,"o":17.385,"t":"2026-10-21T19:40:00Z","v":21300,"vw":17.376992},{"c":17.395,"h":17.4,"l":17.38,"n":180,"o":17.38,"t":"2026-10-21T19:45:00Z","v":22216,"vw":17.388967},{"c":17.405,"h":17.4175,"l":17.3925,"n":394,"o":17.4,"t":"2026-10-21T19:50:00Z","v":77532,"vw":17.405005},{"c":17.395,"h":17.4,"l":17.385,"n":859,"o":17.4,"t":"2026-10-21T19:55:00Z","v":151980,"vw":17.391356},{"c":17.39,"h":17.39,"l":17.39,"n":12,"o":17.39,"t":"2026-10-21T20:00:00Z","v":120221,"vw":17.39},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-22T08:00:00Z","v":297,"vw":17.17},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-10-22T08:05:00Z","v":1393,"vw":17.16},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-22T09:10:00Z","v":400,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-22T09:15:00Z","v":1000,"vw":17.17},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T09:35:00Z","v":1100,"vw":17.13},{"c":17.18,"h":17.18,"l":17.18,"n":4,"o":17.18,"t":"2026-10-22T10:30:00Z","v":1218,"vw":17.18},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-22T10:35:00Z","v":1898,"vw":17.16},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-22T10:40:00Z","v":1353,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-22T10:45:00Z","v":393,"vw":17.17},{"c":17.13,"h":17.14,"l":17.12,"n":10,"o":17.14,"t":"2026-10-22T10:50:00Z","v":4871,"vw":17.129534},{"c":17.14,"h":17.14,"l":17.13,"n":15,"o":17.14,"t":"2026-10-22T10:55:00Z","v":5935,"vw":17.138642},{"c":17.12,"h":17.13,"l":17.12,"n":2,"o":17.13,"t":"2026-10-22T11:00:00Z","v":1600,"vw":17.125},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-22T11:05:00Z","v":3600,"vw":17.11},{"c":17.09,"h":17.11,"l":17.09,"n":7,"o":17.11,"t":"2026-10-22T11:10:00Z","v":7352,"vw":17.105564},{"c":17.11,"h":17.11,"l":17.1,"n":5,"o":17.1,"t":"2026-10-22T11:15:00Z","v":3300,"vw":17.100909},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-22T11:20:00Z","v":3229,"vw":17.11},{"c":17.09,"h":17.1,"l":17.09,"n":6,"o":17.1,"t":"2026-10-22T11:25:00Z","v":4600,"vw":17.091739},{"c":17.12,"h":17.12,"l":17.1,"n":14,"o":17.1,"t":"2026-10-22T11:30:00Z","v":7710,"vw":17.107692},{"c":17.14,"h":17.14,"l":17.14,"n":11,"o":17.14,"t":"2026-10-22T11:35:00Z","v":4052,"vw":17.14},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-22T12:00:00Z","v":470,"vw":17.12},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T12:05:00Z","v":100,"vw":17.13},{"c":17.13,"h":17.13,"l":17.12,"n":17,"o":17.12,"t":"2026-10-22T12:40:00Z","v":2900,"vw":17.124874},{"c":17.11,"h":17.12,"l":17.11,"n":37,"o":17.11,"t":"2026-10-22T12:45:00Z","v":13400,"vw":17.117519},{"c":17.13,"h":17.13,"l":17.12,"n":7,"o":17.12,"t":"2026-10-22T12:50:00Z","v":4000,"vw":17.1225},{"c":17.11,"h":17.12,"l":17.11,"n":4,"o":17.12,"t":"2026-10-22T12:55:00Z","v":2850,"vw":17.115},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-22T13:05:00Z","v":1400,"vw":17.12},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-22T13:15:00Z","v":2800,"vw":17.09},{"c":17.1,"h":17.1,"l":17.09,"n":2,"o":17.09,"t":"2026-10-22T13:25:00Z","v":3892,"vw":17.096403},{"c":17.185,"h":17.195,"l":17.1,"n":463,"o":17.1,"t":"2026-10-22T13:30:00Z","v":102157,"vw":17.153679},{"c":17.215,"h":17.23,"l":17.19,"n":229,"o":17.19,"t":"2026-10-22T13:35:00Z","v":36847,"vw":17.209913},{"c":17.23,"h":17.23,"l":17.195,"n":328,"o":17.215,"t":"2026-10-22T13:40:00Z","v":59176,"vw":17.207434},{"c":17.215,"h":17.2457,"l":17.2,"n":383,"o":17.23,"t":"2026-10-22T13:45:00Z","v":109665,"vw":17.229616},{"c":17.205,"h":17.225,"l":17.2,"n":192,"o":17.22,"t":"2026-10-22T13:50:00Z","v":28759,"vw":17.212852},{"c":17.2112,"h":17.225,"l":17.2,"n":335,"o":17.205,"t":"2026-10-22T13:55:00Z","v":103606,"vw":17.209773},{"c":17.185,"h":17.215,"l":17.17,"n":240,"o":17.21,"t":"2026-10-22T14:00:00Z","v":52478,"vw":17.196769},{"c":17.145,"h":17.185,"l":17.14,"n":252,"o":17.185,"t":"2026-10-22T14:05:00Z","v":47839,"vw":17.170271},{"c":17.115,"h":17.165,"l":17.105,"n":209,"o":17.1401,"t":"2026-10-22T14:10:00Z","v":46235,"vw":17.136133},{"c":17.07,"h":17.11,"l":17.065,"n":173,"o":17.11,"t":"2026-10-22T14:15:00Z","v":27392,"vw":17.084886},{"c":17.075,"h":17.075,"l":17.04,"n":182,"o":17.06,"t":"2026-10-22T14:20:00Z","v":46736,"vw":17.057534},{"c":17.02,"h":17.07,"l":17.015,"n":220,"o":17.07,"t":"2026-10-22T14:25:00Z","v":37573,"vw":17.04605},{"c":16.99,"h":17.02,"l":16.99,"n":244,"o":17.01,"t":"2026-10-22T14:30:00Z","v":31180,"vw":17.004166},{"c":16.955,"h":16.99,"l":16.95,"n":268,"o":16.99,"t":"2026-10-22T14:35:00Z","v":45925,"vw":16.966687},{"c":16.95,"h":16.965,"l":16.94,"n":176,"o":16.955,"t":"2026-10-22T14:40:00Z","v":25408,"vw":16.950605},{"c":16.935,"h":16.945,"l":16.92,"n":260,"o":16.945,"t":"2026-10-22T14:45:00Z","v":62933,"vw":16.932208},{"c":16.92,"h":16.94,"l":16.9,"n":244,"o":16.94,"t":"2026-10-22T14:50:00Z","v":48595,"vw":16.926147},{"c":16.91,"h":16.925,"l":16.87,"n":236,"o":16.925,"t":"2026-10-22T14:55:00Z","v":74059,"vw":16.894296},{"c":16.9,"h":16.9199,"l":16.885,"n":272,"o":16.91,"t":"2026-10-22T15:00:00Z","v":65232,"vw":16.895976},{"c":16.9,"h":16.925,"l":16.885,"n":275,"o":16.905,"t":"2026-10-22T15:05:00Z","v":61446,"vw":16.903801},{"c":16.88,"h":16.905,"l":16.875,"n":266,"o":16.9,"t":"2026-10-22T15:10:00Z","v":37746,"vw":16.892848},{"c":16.945,"h":16.95,"l":16.885,"n":347,"o":16.885,"t":"2026-10-22T15:15:00Z","v":40086,"vw":16.913894},{"c":16.93,"h":16.95,"l":16.92,"n":384,"o":16.945,"t":"2026-10-22T15:20:00Z","v":44684,"vw":16.932611},{"c":16.875,"h":16.925,"l":16.875,"n":471,"o":16.92,"t":"2026-10-22T15:25:00Z","v":73700,"vw":16.901374},{"c":16.9,"h":16.925,"l":16.865,"n":632,"o":16.875,"t":"2026-10-22T15:30:00Z","v":155504,"vw":16.892692},{"c":16.92,"h":16.93,"l":16.9,"n":295,"o":16.905,"t":"2026-10-22T15:35:00Z","v":52553,"vw":16.912133},{"c":16.91,"h":16.935,"l":16.895,"n":353,"o":16.925,"t":"2026-10-22T15:40:00Z","v":75718,"vw":16.912765},{"c":16.9299,"h":16.93,"l":16.915,"n":221,"o":16.9196,"t":"2026-10-22T15:45:00Z","v":36230,"vw":16.922719},{"c":16.955,"h":16.9566,"l":16.92,"n":253,"o":16.93,"t":"2026-10-22T15:50:00Z","v":49154,"vw":16.941119},{"c":16.955,"h":16.976,"l":16.955,"n":190,"o":16.9598,"t":"2026-10-22T15:55:00Z","v":45273,"vw":16.966781},{"c":16.965,"h":16.9807,"l":16.96,"n":235,"o":16.96,"t":"2026-10-22T16:00:00Z","v":45072,"vw":16.972807},{"c":16.975,"h":16.98,"l":16.96,"n":153,"o":16.965,"t":"2026-10-22T16:05:00Z","v":23675,"vw":16.967641},{"c":16.97,"h":16.975,"l":16.965,"n":114,"o":16.9701,"t":"2026-10-22T16:10:00Z","v":19382,"vw":16.969451},{"c":17,"h":17,"l":16.97,"n":210,"o":16.97,"t":"2026-10-22T16:15:00Z","v":50799,"vw":16.986082},{"c":16.995,"h":17.005,"l":16.99,"n":131,"o":16.995,"t":"2026-10-22T16:20:00Z","v":20880,"vw":16.998524},{"c":16.995,"h":17,"l":16.98,"n":168,"o":16.995,"t":"2026-10-22T16:25:00Z","v":40578,"vw":16.993082},{"c":16.97,"h":16.99,"l":16.97,"n":79,"o":16.99,"t":"2026-10-22T16:30:00Z","v":14362,"vw":16.97802},{"c":16.97,"h":16.98,"l":16.965,"n":109,"o":16.975,"t":"2026-10-22T16:35:00Z","v":13465,"vw":16.972472},{"c":16.9697,"h":16.98,"l":16.96,"n":240,"o":16.97,"t":"2026-10-22T16:40:00Z","v":40075,"vw":16.968335},{"c":16.975,"h":16.975,"l":16.945,"n":219,"o":16.97,"t":"2026-10-22T16:45:00Z","v":183831,"vw":16.960714},{"c":16.995,"h":16.9953,"l":16.97,"n":195,"o":16.98,"t":"2026-10-22T16:50:00Z","v":28031,"vw":16.984004},{"c":16.995,"h":17,"l":16.99,"n":121,"o":16.995,"t":"2026-10-22T16:55:00Z","v":2369,"vw":16.995015},{"c":16.9897,"h":17.005,"l":16.985,"n":229,"o":16.995,"t":"2026-10-22T17:00:00Z","v":27263,"vw":16.998765},{"c":16.98,"h":16.995,"l":16.975,"n":177,"o":16.99,"t":"2026-10-22T17:05:00Z","v":21684,"vw":16.983305},{"c":16.99,"h":16.99,"l":16.975,"n":167,"o":16.975,"t":"2026-10-22T17:10:00Z","v":19420,"vw":16.981085},{"c":16.995,"h":17,"l":16.98,"n":270,"o":16.99,"t":"2026-10-22T17:15:00Z","v":46350,"vw":16.989495},{"c":17.015,"h":17.02,"l":16.99,"n":179,"o":16.99,"t":"2026-10-22T17:20:00Z","v":52747,"vw":17.001439},{"c":17.015,"h":17.015,"l":17.005,"n":166,"o":17.01,"t":"2026-10-22T17:25:00Z","v":17246,"vw":17.01056},{"c":17.025,"h":17.0251,"l":17.01,"n":145,"o":17.0101,"t":"2026-10-22T17:30:00Z","v":18599,"vw":17.020177},{"c":17.005,"h":17.03,"l":17.005,"n":186,"o":17.03,"t":"2026-10-22T17:35:00Z","v":20846,"vw":17.017381},{"c":17.01,"h":17.01,"l":17,"n":127,"o":17.001,"t":"2026-10-22T17:40:00Z","v":14737,"vw":17.007115},{"c":17.005,"h":17.01,"l":17.005,"n":107,"o":17.005,"t":"2026-10-22T17:45:00Z","v":3978,"vw":17.005359},{"c":17,"h":17.005,"l":16.995,"n":134,"o":17.005,"t":"2026-10-22T17:50:00Z","v":16761,"vw":16.999486},{"c":17.02,"h":17.02,"l":17,"n":152,"o":17,"t":"2026-10-22T17:55:00Z","v":14319,"vw":17.0067},{"c":16.975,"h":17.02,"l":16.975,"n":149,"o":17.015,"t":"2026-10-22T18:00:00Z","v":19303,"vw":17.002429},{"c":16.99,"h":16.995,"l":16.9792,"n":195,"o":16.98,"t":"2026-10-22T18:05:00Z","v":30978,"vw":16.987954},{"c":16.985,"h":17.005,"l":16.9823,"n":195,"o":16.995,"t":"2026-10-22T18:10:00Z","v":16890,"vw":16.99591},{"c":17.005,"h":17.005,"l":16.981,"n":124,"o":16.99,"t":"2026-10-22T18:15:00Z","v":13511,"vw":16.99314},{"c":17.015,"h":17.02,"l":17.0022,"n":142,"o":17.01,"t":"2026-10-22T18:20:00Z","v":23574,"vw":17.010423},{"c":16.9977,"h":17.0179,"l":16.9901,"n":198,"o":17.01,"t":"2026-10-22T18:25:00Z","v":34496,"vw":17.003543},{"c":16.995,"h":17,"l":16.985,"n":175,"o":17,"t":"2026-10-22T18:30:00Z","v":24682,"vw":16.991576},{"c":16.9957,"h":16.9999,"l":16.985,"n":192,"o":16.99,"t":"2026-10-22T18:35:00Z","v":20844,"vw":16.990332},{"c":16.995,"h":17,"l":16.99,"n":96,"o":16.9945,"t":"2026-10-22T18:40:00Z","v":17351,"vw":16.993063},{"c":16.9801,"h":17,"l":16.9801,"n":155,"o":17,"t":"2026-10-22T18:45:00Z","v":13354,"vw":16.991697},{"c":16.98,"h":16.9897,"l":16.975,"n":244,"o":16.985,"t":"2026-10-22T18:50:00Z","v":53434,"vw":16.978561},{"c":16.98,"h":16.995,"l":16.98,"n":195,"o":16.98,"t":"2026-10-22T18:55:00Z","v":39377,"vw":16.988424},{"c":16.96,"h":16.97,"l":16.95,"n":267,"o":16.97,"t":"2026-10-22T19:00:00Z","v":23932,"vw":16.961904},{"c":16.975,"h":16.98,"l":16.9601,"n":229,"o":16.965,"t":"2026-10-22T19:05:00Z","v":19046,"vw":16.971695},{"c":16.985,"h":17,"l":16.975,"n":236,"o":16.9799,"t":"2026-10-22T19:10:00Z","v":24390,"vw":16.987367},{"c":16.9857,"h":16.99,"l":16.9794,"n":170,"o":16.985,"t":"2026-10-22T19:15:00Z","v":17744,"vw":16.983069},{"c":16.9714,"h":16.995,"l":16.9714,"n":202,"o":16.99,"t":"2026-10-22T19:20:00Z","v":33569,"vw":16.983348},{"c":17,"h":17.01,"l":16.98,"n":186,"o":16.98,"t":"2026-10-22T19:25:00Z","v":18872,"vw":16.993768},{"c":16.99,"h":17,"l":16.985,"n":212,"o":17,"t":"2026-10-22T19:30:00Z","v":21650,"vw":16.989924},{"c":16.985,"h":16.995,"l":16.98,"n":242,"o":16.985,"t":"2026-10-22T19:35:00Z","v":26688,"vw":16.987074},{"c":16.985,"h":16.99,"l":16.98,"n":183,"o":16.985,"t":"2026-10-22T19:40:00Z","v":13498,"vw":16.986817},{"c":16.985,"h":16.99,"l":16.97,"n":338,"o":16.985,"t":"2026-10-22T19:45:00Z","v":42467,"vw":16.980267},{"c":17.005,"h":17.02,"l":16.975,"n":652,"o":16.985,"t":"2026-10-22T19:50:00Z","v":115465,"vw":17.000105},{"c":17.015,"h":17.02,"l":16.985,"n":1088,"o":17.005,"t":"2026-10-22T19:55:00Z","v":196235,"vw":17.003798},{"c":17.01,"h":17.015,"l":16.99,"n":31,"o":17.015,"t":"2026-10-22T20:00:00Z","v":97964,"vw":16.99008}],"history":[{"c":9.38,"h":9.4766,"l":9.34,"n":4873,"o":9.45,"t":"2024-10-21T04:00:00Z","v":1682348,"vw":9.395617},{"c":9.47,"h":9.48,"l":9.35,"n":5344,"o":9.37,"t":"2024-10-22T04:00:00Z","v":1359092,"vw":9.417416},{"c":9.31,"h":9.3599,"l":9.2444,"n":5462,"o":9.34,"t":"2024-10-23T04:00:00Z","v":1903563,"vw":9.319785},{"c":9.57,"h":9.57,"l":9.43,"n":8603,"o":9.51,"t":"2024-10-24T04:00:00Z","v":2721852,"vw":9.499007},{"c":9.49,"h":9.83,"l":9.46,"n":8402,"o":9.82,"t":"2024-10-25T04:00:00Z","v":3199789,"vw":9.598883},{"c":9.72,"h":9.77,"l":9.535,"n":7415,"o":9.55,"t":"2024-10-28T04:00:00Z","v":3342265,"vw":9.693671},{"c":9.58,"h":9.645,"l":9.53,"n":7480,"o":9.62,"t":"2024-10-29T04:00:00Z","v":2992626,"vw":9.588012},{"c":9.64,"h":9.835,"l":9.615,"n":7798,"o":9.65,"t":"2024-10-30T04:00:00Z","v":2916241,"vw":9.698836},{"c":9.56,"h":9.78,"l":9.505,"n":7145,"o":9.77,"t":"2024-10-31T04:00:00Z","v":3698914,"vw":9.591405},{"c":9.76,"h":9.87,"l":9.75,"n":7308,"o":9.8,"t":"2024-11-01T04:00:00Z","v":2412711,"vw":9.807833},{"c":10.05,"h":10.215,"l":10.045,"n":10260,"o":10.18,"t":"2024-11-04T05:00:00Z","v":4442161,"vw":10.132123},{"c":10.21,"h":10.24,"l":10.13,"n":6763,"o":10.14,"t":"2024-11-05T05:00:00Z","v":2095653,"vw":10.194809},{"c":10.24,"h":10.24,"l":10.01,"n":9064,"o":10.05,"t":"2024-11-06T05:00:00Z","v":3302226,"vw":10.137177},{"c":10.04,"h":10.13,"l":9.985,"n":9728,"o":10.12,"t":"2024-11-07T05:00:00Z","v":3064792,"vw":10.049936},{"c":9.98,"h":10,"l":9.89,"n":7186,"o":9.96,"t":"2024-11-08T05:00:00Z","v":1930974,"vw":9.952888},{"c":10.24,"h":10.315,"l":10.215,"n":5453,"o":10.22,"t":"2024-11-11T05:00:00Z","v":1173342,"vw":10.270777},{"c":9.98,"h":10.0885,"l":9.93,"n":6278,"o":10.07,"t":"2024-11-12T05:00:00Z","v":1518269,"vw":9.996034},{"c":9.96,"h":10.055,"l":9.94,"n":6580,"o":10.05,"t":"2024-11-13T05:00:00Z","v":1893304,"vw":9.98713},{"c":9.96,"h":10.0587,"l":9.935,"n":5654,"o":10.02,"t":"2024-11-14T05:00:00Z","v":1756093,"vw":10.002851},{"c":10.08,"h":10.08,"l":9.99,"n":7112,"o":10.03,"t":"2024-11-15T05:00:00Z","v":1994915,"vw":10.036151},{"c":10.09,"h":10.17,"l":10.025,"n":8404,"o":10.04,"t":"2024-11-18T05:00:00Z","v":2433643,"vw":10.102399},{"c":10.05,"h":10.075,"l":9.91,"n":5916,"o":9.93,"t":"2024-11-19T05:00:00Z","v":1922844,"vw":10.019007},{"c":10.2,"h":10.21,"l":10.035,"n":7409,"o":10.12,"t":"2024-11-20T05:00:00Z","v":2555116,"vw":10.135131},{"c":10.21,"h":10.245,"l":10.085,"n":5959,"o":10.12,"t":"2024-11-21T05:00:00Z","v":1837121,"vw":10.191612},{"c":9.9,"h":9.985,"l":9.865,"n":6200,"o":9.92,"t":"2024-11-22T05:00:00Z","v":2176703,"vw":9.921706},{"c":9.99,"h":10.0454,"l":9.93,"n":8120,"o":10.01,"t":"2024-11-25T05:00:00Z","v":2135854,"vw":9.995916},{"c":9.93,"h":9.9584,"l":9.87,"n":6796,"o":9.91,"t":"2024-11-26T05:00:00Z","v":1710579,"vw":9.91454},{"c":10.03,"h":10.07,"l":9.96,"n":4390,"o":9.96,"t":"2024-11-27T05:00:00Z","v":1420181,"vw":10.014755},{"c":10.34,"h":10.365,"l":10.2,"n":3206,"o":10.22,"t":"2024-11-29T05:00:00Z","v":1084230,"vw":10.312787},{"c":10.39,"h":10.428,"l":10.28,"n":6817,"o":10.38,"t":"2024-12-02T05:00:00Z","v":2157872,"vw":10.348292},{"c":10.42,"h":10.505,"l":10.355,"n":6196,"o":10.45,"t":"2024-12-03T05:00:00Z","v":1585390,"vw":10.415915},{"c":10.39,"h":10.44,"l":10.36,"n":5617,"o":10.42,"t":"2024-12-04T05:00:00Z","v":1663627,"vw":10.387786},{"c":10.56,"h":10.62,"l":10.53,"n":5469,"o":10.53,"t":"2024-12-05T05:00:00Z","v":1704965,"vw":10.581696},{"c":10.63,"h":10.71,"l":10.58,"n":5608,"o":10.69,"t":"2024-12-06T05:00:00Z","v":1857983,"vw":10.620392},{"c":10.59,"h":10.75,"l":10.585,"n":6206,"o":10.75,"t":"2024-12-09T05:00:00Z","v":1746814,"vw":10.677241},{"c":10.48,"h":10.61,"l":10.48,"n":5643,"o":10.61,"t":"2024-12-10T05:00:00Z","v":1509822,"vw":10.531445},{"c":10.55,"h":10.6,"l":10.46,"n":6983,"o":10.55,"t":"2024-12-11T05:00:00Z","v":2318383,"vw":10.530882},{"c":10.44,"h":10.645,"l":10.44,"n":5380,"o":10.55,"t":"2024-12-12T05:00:00Z","v":1718547,"vw":10.520907},{"c":10.37,"h":10.41,"l":10.3,"n":5273,"o":10.39,"t":"2024-12-13T05:00:00Z","v":1734974,"vw":10.347402},{"c":10.43,"h":10.44,"l":10.37,"n":5434,"o":10.42,"t":"2024-12-16T05:00:00Z","v":1610726,"vw":10.408415},{"c":10.23,"h":10.31,"l":10.23,"n":6164,"o":10.3,"t":"2024-12-17T05:00:00Z","v":1475715,"vw":10.269631},{"c":10.02,"h":10.4,"l":9.98,"n":9544,"o":10.36,"t":"2024-12-18T05:00:00Z","v":1519076,"vw":10.237617},{"c":10.07,"h":10.15,"l":10.055,"n":9939,"o":10.11,"t":"2024-12-19T05:00:00Z","v":2185453,"vw":10.100276},{"c":10.05,"h":10.14,"l":9.95,"n":7324,"o":9.96,"t":"2024-12-20T05:00:00Z","v":2234984,"vw":10.07196},{"c":10.14,"h":10.14,"l":9.98,"n":6871,"o":10.03,"t":"2024-12-23T05:00:00Z","v":2489671,"vw":10.041728},{"c":10.25,"h":10.25,"l":10.1709,"n":2925,"o":10.19,"t":"2024-12-24T05:00:00Z","v":766896,"vw":10.213985},{"c":10.26,"h":10.29,"l":10.21,"n":4060,"o":10.24,"t":"2024-12-26T05:00:00Z","v":688889,"vw":10.250755},{"c":10.16,"h":10.2,"l":10.11,"n":5096,"o":10.14,"t":"2024-12-27T05:00:00Z","v":1546834,"vw":10.154333},{"c":10.18,"h":10.21,"l":10.08,"n":5756,"o":10.13,"t":"2024-12-30T05:00:00Z","v":1833457,"vw":10.138759},{"c":10.17,"h":10.28,"l":10.1,"n":5050,"o":10.18,"t":"2024-12-31T05:00:00Z","v":1021185,"vw":10.202698},{"c":10,"h":10.0842,"l":9.945,"n":6878,"o":10.04,"t":"2025-01-02T05:00:00Z","v":2257031,"vw":10.003983},{"c":10.19,"h":10.2,"l":10.065,"n":9523,"o":10.15,"t":"2025-01-03T05:00:00Z","v":3211718,"vw":10.142308},{"c":10.37,"h":10.4,"l":10.26,"n":9130,"o":10.26,"t":"2025-01-06T05:00:00Z","v":3219109,"vw":10.337472},{"c":9.96,"h":10.14,"l":9.93,"n":9209,"o":10.11,"t":"2025-01-07T05:00:00Z","v":2947471,"vw":9.99325},{"c":9.84,"h":9.8599,"l":9.71,"n":9490,"o":9.73,"t":"2025-01-08T05:00:00Z","v":2971888,"vw":9.798726},{"c":9.24,"h":9.298,"l":9.16,"n":11146,"o":9.26,"t":"2025-01-10T05:00:00Z","v":3652308,"vw":9.237295},{"c":9.43,"h":9.43,"l":9.27,"n":10457,"o":9.27,"t":"2025-01-13T05:00:00Z","v":3968820,"vw":9.363822},{"c":9.58,"h":9.59,"l":9.445,"n":12087,"o":9.47,"t":"2025-01-14T05:00:00Z","v":3385650,"vw":9.514903},{"c":10.09,"h":10.15,"l":9.93,"n":11094,"o":9.99,"t":"2025-01-15T05:00:00Z","v":3912529,"vw":10.044721},{"c":10.13,"h":10.14,"l":10.01,"n":8462,"o":10.01,"t":"2025-01-16T05:00:00Z","v":3693792,"vw":10.057756},{"c":10.21,"h":10.2599,"l":10.17,"n":8229,"o":10.21,"t":"2025-01-17T05:00:00Z","v":3090991,"vw":10.215382},{"c":10.47,"h":10.485,"l":10.29,"n":8553,"o":10.37,"t":"2025-01-21T05:00:00Z","v":2352682,"vw":10.387051},{"c":10.37,"h":10.42,"l":10.3443,"n":8766,"o":10.37,"t":"2025-01-22T05:00:00Z","v":3511371,"vw":10.380305},{"c":10.73,"h":10.7399,"l":10.525,"n":8627,"o":10.53,"t":"2025-01-23T05:00:00Z","v":3673680,"vw":10.638425},{"c":10.57,"h":10.645,"l":10.56,"n":9871,"o":10.59,"t":"2025-01-24T05:00:00Z","v":2811396,"vw":10.596343},{"c":10.67,"h":10.685,"l":10.58,"n":8817,"o":10.63,"t":"2025-01-27T05:00:00Z","v":2791383,"vw":10.621966},{"c":10.76,"h":10.78,"l":10.595,"n":9095,"o":10.61,"t":"2025-01-28T05:00:00Z","v":2980629,"vw":10.666534},{"c":10.84,"h":10.96,"l":10.775,"n":8685,"o":10.85,"t":"2025-01-29T05:00:00Z","v":2941092,"vw":10.887528},{"c":10.89,"h":10.96,"l":10.805,"n":9342,"o":10.93,"t":"2025-01-30T05:00:00Z","v":2832063,"vw":10.906998},{"c":10.78,"h":10.91,"l":10.76,"n":9448,"o":10.85,"t":"2025-01-31T05:00:00Z","v":2756099,"vw":10.836656},{"c":10.64,"h":10.71,"l":10.51,"n":9388,"o":10.56,"t":"2025-02-03T05:00:00Z","v":2953859,"vw":10.631492},{"c":10.76,"h":10.78,"l":10.65,"n":7886,"o":10.67,"t":"2025-02-04T05:00:00Z","v":2310497,"vw":10.736475},{"c":11.07,"h":11.07,"l":10.87,"n":7985,"o":10.92,"t":"2025-02-05T05:00:00Z","v":2471155,"vw":10.966725},{"c":11.23,"h":11.2799,"l":11.06,"n":9369,"o":11.07,"t":"2025-02-06T05:00:00Z","v":3237530,"vw":11.198374},{"c":11.14,"h":11.22,"l":11.08,"n":7218,"o":11.19,"t":"2025-02-07T05:00:00Z","v":2306718,"vw":11.148436},{"c":11.03,"h":11.09,"l":10.99,"n":6690,"o":11.08,"t":"2025-02-10T05:00:00Z","v":1870917,"vw":11.042332},{"c":11.26,"h":11.29,"l":11.12,"n":6250,"o":11.14,"t":"2025-02-11T05:00:00Z","v":1670948,"vw":11.236788},{"c":11.34,"h":11.37,"l":11.26,"n":8925,"o":11.3,"t":"2025-02-12T05:00:00Z","v":1974842,"vw":11.313325},{"c":11.1,"h":11.145,"l":10.91,"n":11941,"o":11.07,"t":"2025-02-13T05:00:00Z","v":4109348,"vw":11.056241},{"c":10.84,"h":10.9099,"l":10.69,"n":8797,"o":10.76,"t":"2025-02-14T05:00:00Z","v":3097961,"vw":10.816587},{"c":11.41,"h":11.41,"l":11.2546,"n":11272,"o":11.28,"t":"2025-02-18T05:00:00Z","v":3619306,"vw":11.357358},{"c":11.19,"h":11.215,"l":11.11,"n":8346,"o":11.18,"t":"2025-02-19T05:00:00Z","v":3021762,"vw":11.179591},{"c":11.22,"h":11.27,"l":11.05,"n":11028,"o":11.15,"t":"2025-02-20T05:00:00Z","v":3257059,"vw":11.1582},{"c":11.41,"h":11.6194,"l":11.3999,"n":9887,"o":11.6,"t":"2025-02-21T05:00:00Z","v":3585925,"vw":11.497156},{"c":11.32,"h":11.43,"l":11.255,"n":9138,"o":11.42,"t":"2025-02-24T05:00:00Z","v":2939431,"vw":11.348113},{"c":11.8,"h":11.88,"l":11.53,"n":18083,"o":11.66,"t":"2025-02-25T05:00:00Z","v":6362994,"vw":11.727781},{"c":12.04,"h":12.08,"l":11.79,"n":23850,"o":11.8,"t":"2025-02-26T05:00:00Z","v":14829833,"vw":11.986915},{"c":12.14,"h":12.1909,"l":11.905,"n":23487,"o":11.97,"t":"2025-02-27T05:00:00Z","v":15758968,"vw":12.072426},{"c":12.23,"h":12.3,"l":12.09,"n":24316,"o":12.15,"t":"2025-02-28T05:00:00Z","v":57055466,"vw":12.237469},{"c":12.29,"h":12.51,"l":12.22,"n":18090,"o":12.39,"t":"2025-03-03T05:00:00Z","v":6167350,"vw":12.397764},{"c":12.09,"h":12.38,"l":11.88,"n":18386,"o":12.05,"t":"2025-03-04T05:00:00Z","v":6452083,"vw":12.092011},{"c":12.57,"h":12.65,"l":12.32,"n":14596,"o":12.435,"t":"2025-03-05T05:00:00Z","v":5125568,"vw":12.472526},{"c":12.11,"h":12.31,"l":12.06,"n":18665,"o":12.2,"t":"2025-03-06T05:00:00Z","v":7658532,"vw":12.200525},{"c":12.16,"h":12.19,"l":11.89,"n":24273,"o":12,"t":"2025-03-07T05:00:00Z","v":8943092,"vw":12.022255},{"c":11.46,"h":11.69,"l":11.315,"n":17318,"o":11.64,"t":"2025-03-10T04:00:00Z","v":6961435,"vw":11.514174},{"c":11.48,"h":11.56,"l":11.26,"n":18523,"o":11.35,"t":"2025-03-11T04:00:00Z","v":6929474,"vw":11.389053},{"c":11.79,"h":11.8584,"l":11.66,"n":16131,"o":11.78,"t":"2025-03-12T04:00:00Z","v":4749014,"vw":11.764021},{"c":11.68,"h":11.91,"l":11.675,"n":14132,"o":11.86,"t":"2025-03-13T04:00:00Z","v":4832418,"vw":11.761881},{"c":11.78,"h":11.855,"l":11.45,"n":26964,"o":11.48,"t":"2025-03-14T04:00:00Z","v":18224852,"vw":11.648175},{"c":11.89,"h":11.9,"l":11.75,"n":12273,"o":11.75,"t":"2025-03-17T04:00:00Z","v":4988809,"vw":11.850785},{"c":12.24,"h":12.3219,"l":12.07,"n":16746,"o":12.1,"t":"2025-03-18T04:00:00Z","v":4858290,"vw":12.216106},{"c":12.31,"h":12.41,"l":12.22,"n":16961,"o":12.26,"t":"2025-03-19T04:00:00Z","v":6093446,"vw":12.287487},{"c":12.1,"h":12.14,"l":12.01,"n":11308,"o":12.05,"t":"2025-03-20T04:00:00Z","v":4119985,"vw":12.079446},{"c":12,"h":12.08,"l":11.8997,"n":11392,"o":11.92,"t":"2025-03-21T04:00:00Z","v":4288684,"vw":11.984062},{"c":12.11,"h":12.2288,"l":12.08,"n":9079,"o":12.2,"t":"2025-03-24T04:00:00Z","v":2934456,"vw":12.153145},{"c":12.17,"h":12.205,"l":12.11,"n":9708,"o":12.2,"t":"2025-03-25T04:00:00Z","v":2951900,"vw":12.150693},{"c":12.03,"h":12.14,"l":11.98,"n":11802,"o":12.05,"t":"2025-03-26T04:00:00Z","v":3786584,"vw":12.069658},{"c":12.14,"h":12.23,"l":12.015,"n":9376,"o":12.05,"t":"2025-03-27T04:00:00Z","v":3984375,"vw":12.142384},{"c":11.96,"h":12.08,"l":11.92,"n":11724,"o":12.04,"t":"2025-03-28T04:00:00Z","v":4530738,"vw":11.994947},{"c":11.92,"h":11.97,"l":11.67,"n":11043,"o":11.73,"t":"2025-03-31T04:00:00Z","v":3623048,"vw":11.834926},{"c":11.99,"h":12.045,"l":11.79,"n":9671,"o":11.92,"t":"2025-04-01T04:00:00Z","v":3168341,"vw":11.945212},{"c":12.17,"h":12.2,"l":11.96,"n":9480,"o":11.99,"t":"2025-04-02T04:00:00Z","v":2479843,"vw":12.11616},{"c":11.85,"h":12.05,"l":11.825,"n":16362,"o":11.91,"t":"2025-04-03T04:00:00Z","v":6097802,"vw":11.929607},{"c":10.72,"h":10.98,"l":10.61,"n":17086,"o":10.9,"t":"2025-04-04T04:00:00Z","v":6592227,"vw":10.77579},{"c":10.74,"h":11.14,"l":10.4,"n":19296,"o":10.52,"t":"2025-04-07T04:00:00Z","v":6379898,"vw":10.736296},{"c":10.57,"h":11.065,"l":10.42,"n":19411,"o":11.01,"t":"2025-04-08T04:00:00Z","v":6613893,"vw":10.810482},{"c":11.54,"h":11.635,"l":10.49,"n":26086,"o":10.64,"t":"2025-04-09T04:00:00Z","v":9774120,"vw":11.001729},{"c":11.27,"h":11.385,"l":11.02,"n":19765,"o":11.36,"t":"2025-04-10T04:00:00Z","v":7556613,"vw":11.252105},{"c":11.61,"h":11.678,"l":11.285,"n":16604,"o":11.33,"t":"2025-04-11T04:00:00Z","v":5893713,"vw":11.468805},{"c":11.93,"h":12.0399,"l":11.7611,"n":18907,"o":11.8,"t":"2025-04-14T04:00:00Z","v":7203515,"vw":11.935785},{"c":12.28,"h":12.34,"l":12.14,"n":15784,"o":12.18,"t":"2025-04-15T04:00:00Z","v":6989142,"vw":12.261339},{"c":12.19,"h":12.3093,"l":12.11,"n":15378,"o":12.23,"t":"2025-04-16T04:00:00Z","v":4861133,"vw":12.222419},{"c":12.27,"h":12.4063,"l":12.21,"n":11990,"o":12.25,"t":"2025-04-17T04:00:00Z","v":4156229,"vw":12.30373},{"c":12.17,"h":12.37,"l":12.045,"n":10234,"o":12.36,"t":"2025-04-21T04:00:00Z","v":2768792,"vw":12.173518},{"c":12.57,"h":12.58,"l":12.32,"n":16223,"o":12.34,"t":"2025-04-22T04:00:00Z","v":6502441,"vw":12.459904},{"c":12.76,"h":12.82,"l":12.665,"n":15090,"o":12.71,"t":"2025-04-23T04:00:00Z","v":5372369,"vw":12.739437},{"c":12.72,"h":12.76,"l":12.59,"n":15243,"o":12.66,"t":"2025-04-24T04:00:00Z","v":5092722,"vw":12.678461},{"c":12.86,"h":12.87,"l":12.7011,"n":13438,"o":12.73,"t":"2025-04-25T04:00:00Z","v":3972653,"vw":12.765967},{"c":12.97,"h":13.02,"l":12.85,"n":13358,"o":12.95,"t":"2025-04-28T04:00:00Z","v":3548523,"vw":12.944978},{"c":13.14,"h":13.175,"l":12.995,"n":11259,"o":13.03,"t":"2025-04-29T04:00:00Z","v":3078969,"vw":13.080751},{"c":12.92,"h":12.95,"l":12.61,"n":13091,"o":12.63,"t":"2025-04-30T04:00:00Z","v":4643166,"vw":12.818786},{"c":12.77,"h":12.865,"l":12.7165,"n":14125,"o":12.78,"t":"2025-05-01T04:00:00Z","v":4226801,"vw":12.804163},{"c":13,"h":13.09,"l":12.84,"n":15540,"o":13.07,"t":"2025-05-02T04:00:00Z","v":4096059,"vw":12.97116},{"c":13.07,"h":13.21,"l":12.94,"n":10742,"o":12.95,"t":"2025-05-05T04:00:00Z","v":2439270,"vw":13.127374},{"c":12.86,"h":12.93,"l":12.8201,"n":15553,"o":12.83,"t":"2025-05-06T04:00:00Z","v":4494319,"vw":12.883415},{"c":12.79,"h":12.88,"l":12.76,"n":16864,"o":12.81,"t":"2025-05-07T04:00:00Z","v":5152811,"vw":12.830791},{"c":13.02,"h":13.075,"l":12.93,"n":14305,"o":13.01,"t":"2025-05-08T04:00:00Z","v":4008079,"vw":13.007765},{"c":13.24,"h":13.3,"l":13.15,"n":24941,"o":13.23,"t":"2025-05-09T04:00:00Z","v":12155973,"vw":13.22046},{"c":12.92,"h":13.02,"l":12.855,"n":21352,"o":13,"t":"2025-05-12T04:00:00Z","v":11332163,"vw":12.942075},{"c":13.12,"h":13.17,"l":13.05,"n":13422,"o":13.07,"t":"2025-05-13T04:00:00Z","v":5130406,"vw":13.11824},{"c":13.27,"h":13.29,"l":13.1846,"n":15993,"o":13.25,"t":"2025-05-14T04:00:00Z","v":6069702,"vw":13.247191},{"c":13.36,"h":13.44,"l":13.28,"n":12263,"o":13.44,"t":"2025-05-15T04:00:00Z","v":4419675,"vw":13.354374},{"c":13.61,"h":13.61,"l":13.455,"n":18655,"o":13.48,"t":"2025-05-16T04:00:00Z","v":9288919,"vw":13.545764},{"c":13.86,"h":13.86,"l":13.625,"n":14603,"o":13.63,"t":"2025-05-19T04:00:00Z","v":5781233,"vw":13.764593},{"c":13.94,"h":13.95,"l":13.84,"n":11207,"o":13.89,"t":"2025-05-20T04:00:00Z","v":4947050,"vw":13.896941},{"c":13.96,"h":14.1277,"l":13.94,"n":13692,"o":14.04,"t":"2025-05-21T04:00:00Z","v":4693000,"vw":14.048101},{"c":14.14,"h":14.21,"l":13.975,"n":11404,"o":13.98,"t":"2025-05-22T04:00:00Z","v":4490007,"vw":14.108933},{"c":14.3,"h":14.35,"l":14.08,"n":13868,"o":14.08,"t":"2025-05-23T04:00:00Z","v":4510748,"vw":14.250187},{"c":14.26,"h":14.415,"l":14.23,"n":15429,"o":14.36,"t":"2025-05-27T04:00:00Z","v":5903353,"vw":14.305065},{"c":14.17,"h":14.24,"l":14.09,"n":13031,"o":14.23,"t":"2025-05-28T04:00:00Z","v":3938187,"vw":14.174458},{"c":14.25,"h":14.29,"l":14.165,"n":13690,"o":14.29,"t":"2025-05-29T04:00:00Z","v":5101261,"vw":14.214041},{"c":14.3,"h":14.33,"l":14.155,"n":15022,"o":14.23,"t":"2025-05-30T04:00:00Z","v":4904591,"vw":14.242784},{"c":14.46,"h":14.47,"l":14.205,"n":11421,"o":14.31,"t":"2025-06-02T04:00:00Z","v":4625320,"vw":14.364822},{"c":14.49,"h":14.54,"l":14.35,"n":14068,"o":14.35,"t":"2025-06-03T04:00:00Z","v":4828110,"vw":14.466373},{"c":14.4,"h":14.5516,"l":14.38,"n":12324,"o":14.43,"t":"2025-06-04T04:00:00Z","v":3922376,"vw":14.467673},{"c":14.27,"h":14.3463,"l":14.225,"n":14082,"o":14.27,"t":"2025-06-05T04:00:00Z","v":5502186,"vw":14.272855},{"c":14.43,"h":14.445,"l":14.365,"n":10426,"o":14.39,"t":"2025-06-06T04:00:00Z","v":3053613,"vw":14.413988},{"c":14.27,"h":14.39,"l":14.26,"n":15472,"o":14.35,"t":"2025-06-09T04:00:00Z","v":5269365,"vw":14.33142},{"c":13.97,"h":14.24,"l":13.945,"n":14694,"o":14.18,"t":"2025-06-10T04:00:00Z","v":5524685,"vw":14.059119},{"c":13.98,"h":14.09,"l":13.91,"n":11162,"o":14.02,"t":"2025-06-11T04:00:00Z","v":3569485,"vw":14.020932},{"c":14.18,"h":14.18,"l":14.065,"n":10420,"o":14.09,"t":"2025-06-12T04:00:00Z","v":3288370,"vw":14.149693},{"c":14,"h":14.11,"l":13.9099,"n":11097,"o":13.93,"t":"2025-06-13T04:00:00Z","v":4044260,"vw":14.009721},{"c":14.24,"h":14.39,"l":14.23,"n":12101,"o":14.27,"t":"2025-06-16T04:00:00Z","v":4242532,"vw":14.316057},{"c":14.03,"h":14.21,"l":14.01,"n":11291,"o":14.17,"t":"2025-06-17T04:00:00Z","v":4096306,"vw":14.102526},{"c":14.17,"h":14.22,"l":14.07,"n":13661,"o":14.1,"t":"2025-06-18T04:00:00Z","v":4039997,"vw":14.152283},{"c":13.69,"h":13.9785,"l":13.67,"n":19808,"o":13.97,"t":"2025-06-20T04:00:00Z","v":5554477,"vw":13.79075},{"c":13.62,"h":13.625,"l":13.39,"n":17708,"o":13.44,"t":"2025-06-23T04:00:00Z","v":5436620,"vw":13.500008},{"c":14.01,"h":14.04,"l":13.8599,"n":13648,"o":13.89,"t":"2025-06-24T04:00:00Z","v":5474609,"vw":13.951029},{"c":13.84,"h":14.0055,"l":13.7297,"n":12885,"o":13.76,"t":"2025-06-25T04:00:00Z","v":5356899,"vw":13.823615},{"c":13.88,"h":13.94,"l":13.85,"n":11433,"o":13.93,"t":"2025-06-26T04:00:00Z","v":3688909,"vw":13.890441},{"c":14.05,"h":14.15,"l":14.005,"n":12686,"o":14.15,"t":"2025-06-27T04:00:00Z","v":3906454,"vw":14.069781},{"c":14.15,"h":14.17,"l":14.02,"n":11888,"o":14.02,"t":"2025-06-30T04:00:00Z","v":3453512,"vw":14.107315},{"c":13.89,"h":13.95,"l":13.77,"n":13973,"o":13.85,"t":"2025-07-01T04:00:00Z","v":5569501,"vw":13.866944},{"c":13.01,"h":13.145,"l":12.91,"n":22116,"o":13.11,"t":"2025-07-02T04:00:00Z","v":11521827,"vw":13.031787},{"c":13.44,"h":13.46,"l":13.3149,"n":11610,"o":13.36,"t":"2025-07-03T04:00:00Z","v":5279043,"vw":13.402554},{"c":13.26,"h":13.405,"l":13.2341,"n":14188,"o":13.35,"t":"2025-07-07T04:00:00Z","v":4587921,"vw":13.314242},{"c":13.4,"h":13.43,"l":13.3,"n":14586,"o":13.4,"t":"2025-07-08T04:00:00Z","v":4910455,"vw":13.374814},{"c":13.55,"h":13.595,"l":13.49,"n":13504,"o":13.51,"t":"2025-07-09T04:00:00Z","v":3880952,"vw":13.550202},{"c":13.62,"h":13.64,"l":13.52,"n":12680,"o":13.56,"t":"2025-07-10T04:00:00Z","v":4178804,"vw":13.602541},{"c":13.27,"h":13.32,"l":13.2077,"n":13100,"o":13.3,"t":"2025-07-11T04:00:00Z","v":3830665,"vw":13.272117},{"c":13.39,"h":13.4253,"l":13.275,"n":10339,"o":13.3,"t":"2025-07-14T04:00:00Z","v":3100618,"vw":13.363983},{"c":13.17,"h":13.31,"l":13.1601,"n":12684,"o":13.29,"t":"2025-07-15T04:00:00Z","v":3763608,"vw":13.208195},{"c":13.31,"h":13.33,"l":13.19,"n":12892,"o":13.32,"t":"2025-07-16T04:00:00Z","v":3848642,"vw":13.258398},{"c":13.41,"h":13.4179,"l":13.27,"n":9283,"o":13.27,"t":"2025-07-17T04:00:00Z","v":2827273,"vw":13.364492},{"c":13.33,"h":13.4,"l":13.295,"n":11720,"o":13.34,"t":"2025-07-18T04:00:00Z","v":3099455,"vw":13.344164},{"c":13.57,"h":13.645,"l":13.395,"n":12141,"o":13.43,"t":"2025-07-21T04:00:00Z","v":3751534,"vw":13.546739},{"c":13.59,"h":13.61,"l":13.41,"n":12953,"o":13.52,"t":"2025-07-22T04:00:00Z","v":3340038,"vw":13.555569},{"c":13.79,"h":13.8,"l":13.55,"n":15122,"o":13.56,"t":"2025-07-23T04:00:00Z","v":4088286,"vw":13.686461},{"c":13.57,"h":13.8,"l":13.55,"n":16009,"o":13.72,"t":"2025-07-24T04:00:00Z","v":4077017,"vw":13.668189},{"c":14.14,"h":14.17,"l":13.84,"n":19222,"o":13.96,"t":"2025-07-25T04:00:00Z","v":5295782,"vw":14.042895},{"c":13.9,"h":13.98,"l":13.8105,"n":15047,"o":13.96,"t":"2025-07-28T04:00:00Z","v":3737989,"vw":13.878656},{"c":14.18,"h":14.2,"l":14.0502,"n":12202,"o":14.09,"t":"2025-07-29T04:00:00Z","v":3832838,"vw":14.12538},{"c":14.08,"h":14.18,"l":14.005,"n":18958,"o":14.13,"t":"2025-07-30T04:00:00Z","v":4884861,"vw":14.111867},{"c":13.98,"h":14.105,"l":13.95,"n":12341,"o":14.07,"t":"2025-07-31T04:00:00Z","v":3105315,"vw":14.026375},{"c":13.74,"h":13.7953,"l":13.49,"n":14491,"o":13.74,"t":"2025-08-01T04:00:00Z","v":3973136,"vw":13.685117},{"c":14.09,"h":14.15,"l":14.04,"n":12237,"o":14.06,"t":"2025-08-04T04:00:00Z","v":3532107,"vw":14.089257},{"c":14.03,"h":14.12,"l":13.91,"n":11729,"o":14.08,"t":"2025-08-05T04:00:00Z","v":2889072,"vw":14.014848},{"c":14.1,"h":14.14,"l":14.0435,"n":11425,"o":14.07,"t":"2025-08-06T04:00:00Z","v":2760711,"vw":14.104227},{"c":14.14,"h":14.24,"l":14.07,"n":13648,"o":14.23,"t":"2025-08-07T04:00:00Z","v":3545937,"vw":14.140519},{"c":14.17,"h":14.22,"l":13.97,"n":11911,"o":14.03,"t":"2025-08-08T04:00:00Z","v":3047874,"vw":14.118913},{"c":14.4,"h":14.44,"l":14.29,"n":12336,"o":14.29,"t":"2025-08-11T04:00:00Z","v":3527795,"vw":14.38089},{"c":14.67,"h":14.68,"l":14.56,"n":11098,"o":14.59,"t":"2025-08-12T04:00:00Z","v":3064027,"vw":14.625554},{"c":14.83,"h":14.88,"l":14.73,"n":11439,"o":14.86,"t":"2025-08-13T04:00:00Z","v":2945739,"vw":14.803141},{"c":15.17,"h":15.17,"l":15.01,"n":14532,"o":15.01,"t":"2025-08-14T04:00:00Z","v":2965951,"vw":15.10317},{"c":14.83,"h":15.095,"l":14.8247,"n":13246,"o":15.08,"t":"2025-08-15T04:00:00Z","v":3715735,"vw":14.895802},{"c":14.96,"h":14.995,"l":14.87,"n":9352,"o":14.97,"t":"2025-08-18T04:00:00Z","v":2783575,"vw":14.933099},{"c":14.82,"h":15.0394,"l":14.81,"n":10207,"o":14.99,"t":"2025-08-19T04:00:00Z","v":2367750,"vw":14.904854},{"c":15.08,"h":15.09,"l":14.87,"n":9815,"o":14.94,"t":"2025-08-20T04:00:00Z","v":2813004,"vw":15.017871},{"c":15.25,"h":15.25,"l":15.12,"n":9407,"o":15.12,"t":"2025-08-21T04:00:00Z","v":2757287,"vw":15.198468},{"c":15.36,"h":15.4,"l":15.225,"n":9969,"o":15.24,"t":"2025-08-22T04:00:00Z","v":2973834,"vw":15.343868},{"c":15.39,"h":15.5158,"l":15.26,"n":13334,"o":15.28,"t":"2025-08-25T04:00:00Z","v":2878237,"vw":15.453229},{"c":15.28,"h":15.29,"l":15.125,"n":12854,"o":15.18,"t":"2025-08-26T04:00:00Z","v":3238820,"vw":15.223347},{"c":14.82,"h":14.83,"l":14.6435,"n":18526,"o":14.68,"t":"2025-08-27T04:00:00Z","v":4312196,"vw":14.737368},{"c":14.6,"h":14.668,"l":14.525,"n":14616,"o":14.58,"t":"2025-08-28T04:00:00Z","v":3478102,"vw":14.609568},{"c":13.96,"h":13.975,"l":13.7,"n":20677,"o":13.73,"t":"2025-08-29T04:00:00Z","v":6085103,"vw":13.886174},{"c":13.82,"h":13.825,"l":13.575,"n":15519,"o":13.6,"t":"2025-09-02T04:00:00Z","v":5206368,"vw":13.706651},{"c":13.88,"h":13.9,"l":13.74,"n":13639,"o":13.76,"t":"2025-09-03T04:00:00Z","v":3877113,"vw":13.824764},{"c":14.06,"h":14.07,"l":13.945,"n":12679,"o":13.99,"t":"2025-09-04T04:00:00Z","v":3761490,"vw":14.005543},{"c":13.76,"h":13.995,"l":13.74,"n":14331,"o":13.94,"t":"2025-09-05T04:00:00Z","v":4642294,"vw":13.821221},{"c":14.1,"h":14.155,"l":13.85,"n":16557,"o":13.93,"t":"2025-09-08T04:00:00Z","v":4646306,"vw":14.015854},{"c":14.24,"h":14.3,"l":14.045,"n":15840,"o":14.07,"t":"2025-09-09T04:00:00Z","v":4913527,"vw":14.202051},{"c":14.31,"h":14.375,"l":14.26,"n":9928,"o":14.31,"t":"2025-09-10T04:00:00Z","v":2745378,"vw":14.317966},{"c":14.43,"h":14.4451,"l":14.3,"n":9535,"o":14.32,"t":"2025-09-11T04:00:00Z","v":2705338,"vw":14.390447},{"c":14.46,"h":14.496,"l":14.42,"n":9772,"o":14.42,"t":"2025-09-12T04:00:00Z","v":2431067,"vw":14.4608},{"c":14.71,"h":14.735,"l":14.595,"n":10090,"o":14.6,"t":"2025-09-15T04:00:00Z","v":2808622,"vw":14.687958},{"c":14.43,"h":14.54,"l":14.39,"n":9684,"o":14.51,"t":"2025-09-16T04:00:00Z","v":2875093,"vw":14.460962},{"c":14.42,"h":14.505,"l":14.33,"n":9117,"o":14.42,"t":"2025-09-17T04:00:00Z","v":2538022,"vw":14.433502},{"c":14.33,"h":14.3658,"l":14.23,"n":9084,"o":14.26,"t":"2025-09-18T04:00:00Z","v":2375276,"vw":14.328027},{"c":13.89,"h":13.94,"l":13.765,"n":10189,"o":13.8,"t":"2025-09-19T04:00:00Z","v":3232932,"vw":13.887244},{"c":13.99,"h":14,"l":13.855,"n":8269,"o":13.9,"t":"2025-09-22T04:00:00Z","v":2290676,"vw":13.925967},{"c":13.93,"h":14.115,"l":13.9,"n":10619,"o":14.1,"t":"2025-09-23T04:00:00Z","v":1903193,"vw":14.004858},{"c":13.9,"h":14.03,"l":13.88,"n":9940,"o":13.94,"t":"2025-09-24T04:00:00Z","v":3249618,"vw":13.949925},{"c":13.62,"h":13.7106,"l":13.56,"n":9155,"o":13.71,"t":"2025-09-25T04:00:00Z","v":2450117,"vw":13.63118},{"c":14.02,"h":14.08,"l":13.96,"n":12493,"o":13.97,"t":"2025-09-26T04:00:00Z","v":3613657,"vw":14.02769},{"c":13.95,"h":14.11,"l":13.95,"n":14405,"o":14.07,"t":"2025-09-29T04:00:00Z","v":3420365,"vw":14.008273},{"c":14.15,"h":14.16,"l":14.0035,"n":9159,"o":14.05,"t":"2025-09-30T04:00:00Z","v":2704122,"vw":14.072809},{"c":14.26,"h":14.3399,"l":14.245,"n":9743,"o":14.27,"t":"2025-10-01T04:00:00Z","v":2462880,"vw":14.2925},{"c":14.28,"h":14.39,"l":14.18,"n":12103,"o":14.36,"t":"2025-10-02T04:00:00Z","v":2717233,"vw":14.256961},{"c":14.89,"h":14.9181,"l":14.7339,"n":12413,"o":14.84,"t":"2025-10-03T04:00:00Z","v":3232799,"vw":14.835523},{"c":14.78,"h":14.805,"l":14.685,"n":11828,"o":14.78,"t":"2025-10-06T04:00:00Z","v":3205661,"vw":14.754246},{"c":14.48,"h":14.65,"l":14.47,"n":9805,"o":14.62,"t":"2025-10-07T04:00:00Z","v":2569294,"vw":14.559858},{"c":14.77,"h":14.925,"l":14.72,"n":10352,"o":14.86,"t":"2025-10-08T04:00:00Z","v":3105478,"vw":14.825605},{"c":14.45,"h":14.7,"l":14.44,"n":10343,"o":14.69,"t":"2025-10-09T04:00:00Z","v":2530531,"vw":14.527062},{"c":14.39,"h":14.6014,"l":14.375,"n":12651,"o":14.5,"t":"2025-10-10T04:00:00Z","v":3858092,"vw":14.492586},{"c":14.55,"h":14.5858,"l":14.455,"n":11412,"o":14.46,"t":"2025-10-13T04:00:00Z","v":2905045,"vw":14.531994},{"c":14.69,"h":14.725,"l":14.38,"n":11606,"o":14.45,"t":"2025-10-14T04:00:00Z","v":2703392,"vw":14.602322},{"c":14.63,"h":14.765,"l":14.56,"n":9690,"o":14.7,"t":"2025-10-15T04:00:00Z","v":2398581,"vw":14.6581},{"c":14.59,"h":14.7758,"l":14.535,"n":10430,"o":14.77,"t":"2025-10-16T04:00:00Z","v":2607330,"vw":14.673595},{"c":14.4,"h":14.625,"l":14.33,"n":11796,"o":14.49,"t":"2025-10-17T04:00:00Z","v":2554169,"vw":14.416471},{"c":14.45,"h":14.515,"l":14.41,"n":8348,"o":14.49,"t":"2025-10-20T04:00:00Z","v":1890735,"vw":14.463378},{"c":14.35,"h":14.48,"l":14.35,"n":9438,"o":14.48,"t":"2025-10-21T04:00:00Z","v":2665466,"vw":14.428145},{"c":14.61,"h":14.79,"l":14.52,"n":12643,"o":14.73,"t":"2025-10-22T04:00:00Z","v":3090511,"vw":14.652773},{"c":14.52,"h":14.69,"l":14.52,"n":12757,"o":14.67,"t":"2025-10-23T04:00:00Z","v":3238623,"vw":14.587179},{"c":15.34,"h":15.37,"l":15.05,"n":17259,"o":15.05,"t":"2025-10-24T04:00:00Z","v":5036017,"vw":15.253407},{"c":15.66,"h":15.69,"l":15.555,"n":13147,"o":15.62,"t":"2025-10-27T04:00:00Z","v":3330183,"vw":15.622844},{"c":15.58,"h":15.59,"l":15.435,"n":10948,"o":15.5,"t":"2025-10-28T04:00:00Z","v":2907588,"vw":15.544869},{"c":15.45,"h":15.645,"l":15.405,"n":13098,"o":15.58,"t":"2025-10-29T04:00:00Z","v":3552739,"vw":15.562822},{"c":15.49,"h":15.57,"l":15.42,"n":10191,"o":15.42,"t":"2025-10-30T04:00:00Z","v":3000016,"vw":15.517056},{"c":15.47,"h":15.47,"l":15.295,"n":9732,"o":15.31,"t":"2025-10-31T04:00:00Z","v":3012170,"vw":15.375385},{"c":15.48,"h":15.5058,"l":15.335,"n":10138,"o":15.47,"t":"2025-11-03T05:00:00Z","v":2884046,"vw":15.451207},{"c":15.24,"h":15.39,"l":15.1,"n":11469,"o":15.15,"t":"2025-11-04T05:00:00Z","v":3230342,"vw":15.293087},{"c":15.5,"h":15.55,"l":15.26,"n":11169,"o":15.36,"t":"2025-11-05T05:00:00Z","v":2891413,"vw":15.438437},{"c":15.85,"h":15.9,"l":15.735,"n":12932,"o":15.84,"t":"2025-11-06T05:00:00Z","v":3411312,"vw":15.834661},{"c":15.92,"h":15.95,"l":15.725,"n":13671,"o":15.82,"t":"2025-11-07T05:00:00Z","v":3520037,"vw":15.845662},{"c":16.18,"h":16.2,"l":16.04,"n":10674,"o":16.07,"t":"2025-11-10T05:00:00Z","v":2693087,"vw":16.13174},{"c":16.27,"h":16.35,"l":16.23,"n":9826,"o":16.31,"t":"2025-11-11T05:00:00Z","v":2359469,"vw":16.296681},{"c":16.43,"h":16.47,"l":16.3,"n":10696,"o":16.3,"t":"2025-11-12T05:00:00Z","v":2309055,"vw":16.399735},{"c":16.22,"h":16.52,"l":16.2115,"n":10964,"o":16.52,"t":"2025-11-13T05:00:00Z","v":2048889,"vw":16.384001},{"c":15.86,"h":15.97,"l":15.79,"n":11807,"o":15.92,"t":"2025-11-14T05:00:00Z","v":2966449,"vw":15.863384},{"c":15.52,"h":15.9,"l":15.47,"n":15508,"o":15.86,"t":"2025-11-17T05:00:00Z","v":3079364,"vw":15.663869},{"c":15.44,"h":15.525,"l":15.25,"n":12295,"o":15.26,"t":"2025-11-18T05:00:00Z","v":1996419,"vw":15.407576},{"c":15.31,"h":15.4055,"l":15.235,"n":10410,"o":15.35,"t":"2025-11-19T05:00:00Z","v":2247348,"vw":15.313322},{"c":14.86,"h":15.4,"l":14.845,"n":14389,"o":15.36,"t":"2025-11-20T05:00:00Z","v":2610070,"vw":15.038203},{"c":15.23,"h":15.285,"l":15.0914,"n":14151,"o":15.23,"t":"2025-11-21T05:00:00Z","v":2981083,"vw":15.211111},{"c":15.33,"h":15.35,"l":15.235,"n":9291,"o":15.28,"t":"2025-11-24T05:00:00Z","v":1875513,"vw":15.309289},{"c":15.95,"h":16.0199,"l":15.815,"n":14100,"o":15.88,"t":"2025-11-25T05:00:00Z","v":2279347,"vw":15.950636},{"c":16.38,"h":16.51,"l":16.35,"n":13800,"o":16.365,"t":"2025-11-26T05:00:00Z","v":2604281,"vw":16.413625},{"c":16.73,"h":16.8199,"l":16.72,"n":9433,"o":16.79,"t":"2025-11-28T05:00:00Z","v":2638137,"vw":16.761281},{"c":16.69,"h":16.815,"l":16.67,"n":13957,"o":16.69,"t":"2025-12-01T05:00:00Z","v":2920786,"vw":16.741666},{"c":16.91,"h":16.935,"l":16.815,"n":11264,"o":16.88,"t":"2025-12-02T05:00:00Z","v":2481138,"vw":16.894047},{"c":16.67,"h":16.8199,"l":16.545,"n":12049,"o":16.76,"t":"2025-12-03T05:00:00Z","v":2365224,"vw":16.667834},{"c":16.68,"h":16.785,"l":16.63,"n":10337,"o":16.63,"t":"2025-12-04T05:00:00Z","v":1649763,"vw":16.71821},{"c":16.51,"h":16.73,"l":16.42,"n":10405,"o":16.73,"t":"2025-12-05T05:00:00Z","v":1839587,"vw":16.523643},{"c":16.52,"h":16.575,"l":16.47,"n":8711,"o":16.5,"t":"2025-12-08T05:00:00Z","v":1420066,"vw":16.530062},{"c":16.33,"h":16.605,"l":16.33,"n":10242,"o":16.55,"t":"2025-12-09T05:00:00Z","v":1513254,"vw":16.440074},{"c":16.63,"h":16.6969,"l":16.495,"n":9118,"o":16.54,"t":"2025-12-10T05:00:00Z","v":1673632,"vw":16.565786},{"c":16.75,"h":16.795,"l":16.605,"n":8947,"o":16.65,"t":"2025-12-11T05:00:00Z","v":1540269,"vw":16.71792},{"c":16.5,"h":16.65,"l":16.375,"n":11609,"o":16.64,"t":"2025-12-12T05:00:00Z","v":2152578,"vw":16.484386},{"c":16.91,"h":16.94,"l":16.8,"n":8882,"o":16.82,"t":"2025-12-15T05:00:00Z","v":1454798,"vw":16.879298},{"c":17.04,"h":17.12,"l":16.94,"n":10623,"o":16.96,"t":"2025-12-16T05:00:00Z","v":1974109,"vw":17.026802},{"c":17.05,"h":17.25,"l":17.04,"n":10788,"o":17.21,"t":"2025-12-17T05:00:00Z","v":1816955,"vw":17.132081},{"c":17.14,"h":17.21,"l":17.065,"n":9140,"o":17.12,"t":"2025-12-18T05:00:00Z","v":1647054,"vw":17.147662},{"c":17.31,"h":17.395,"l":17.24,"n":11127,"o":17.28,"t":"2025-12-19T05:00:00Z","v":2565371,"vw":17.307625},{"c":17.48,"h":17.49,"l":17.305,"n":8513,"o":17.37,"t":"2025-12-22T05:00:00Z","v":1659912,"vw":17.418934},{"c":17.57,"h":17.63,"l":17.425,"n":10729,"o":17.44,"t":"2025-12-23T05:00:00Z","v":2029482,"vw":17.556193},{"c":17.66,"h":17.67,"l":17.57,"n":5160,"o":17.63,"t":"2025-12-24T05:00:00Z","v":717974,"vw":17.640056},{"c":17.71,"h":17.75,"l":17.6615,"n":7292,"o":17.71,"t":"2025-12-26T05:00:00Z","v":874393,"vw":17.707266},{"c":17.55,"h":17.57,"l":17.43,"n":7550,"o":17.54,"t":"2025-12-29T05:00:00Z","v":1280399,"vw":17.51223},{"c":17.59,"h":17.69,"l":17.59,"n":10776,"o":17.68,"t":"2025-12-30T05:00:00Z","v":1590612,"vw":17.637053},{"c":17.5,"h":17.64,"l":17.48,"n":8384,"o":17.64,"t":"2025-12-31T05:00:00Z","v":1072857,"vw":17.52021},{"c":17.82,"h":17.85,"l":17.68,"n":11142,"o":17.83,"t":"2026-01-02T05:00:00Z","v":2036220,"vw":17.777367},{"c":18.09,"h":18.1258,"l":17.77,"n":9657,"o":17.78,"t":"2026-01-05T05:00:00Z","v":1500799,"vw":18.050289},{"c":17.78,"h":18.19,"l":17.775,"n":13778,"o":18.17,"t":"2026-01-06T05:00:00Z","v":2407719,"vw":17.951009},{"c":17.04,"h":17.35,"l":17.04,"n":15449,"o":17.35,"t":"2026-01-07T05:00:00Z","v":2869270,"vw":17.132325},{"c":17.47,"h":17.47,"l":17.26,"n":11715,"o":17.3,"t":"2026-01-08T05:00:00Z","v":2557569,"vw":17.374354},{"c":17.26,"h":17.365,"l":17.08,"n":16056,"o":17.33,"t":"2026-01-09T05:00:00Z","v":4622301,"vw":17.227011},{"c":17.34,"h":17.3795,"l":17.24,"n":11759,"o":17.24,"t":"2026-01-12T05:00:00Z","v":1808787,"vw":17.310935},{"c":16.96,"h":17.1,"l":16.8655,"n":12435,"o":17.05,"t":"2026-01-13T05:00:00Z","v":2694851,"vw":16.965323},{"c":17.08,"h":17.11,"l":16.98,"n":13543,"o":17.08,"t":"2026-01-14T05:00:00Z","v":2600313,"vw":17.044295},{"c":17.14,"h":17.295,"l":17.105,"n":11347,"o":17.18,"t":"2026-01-15T05:00:00Z","v":2258029,"vw":17.204631},{"c":17.52,"h":17.59,"l":17.3039,"n":12606,"o":17.34,"t":"2026-01-16T05:00:00Z","v":2663127,"vw":17.471084},{"c":17.44,"h":17.61,"l":17.4,"n":11779,"o":17.44,"t":"2026-01-20T05:00:00Z","v":2263045,"vw":17.512797},{"c":17.67,"h":17.705,"l":17.31,"n":11574,"o":17.34,"t":"2026-01-21T05:00:00Z","v":2394685,"vw":17.527373},{"c":17.65,"h":17.745,"l":17.485,"n":10903,"o":17.61,"t":"2026-01-22T05:00:00Z","v":2345075,"vw":17.635222},{"c":17.68,"h":17.68,"l":17.49,"n":10201,"o":17.62,"t":"2026-01-23T05:00:00Z","v":2004694,"vw":17.597555},{"c":17.9,"h":17.99,"l":17.83,"n":15248,"o":17.83,"t":"2026-01-26T05:00:00Z","v":3061240,"vw":17.919564},{"c":18.3,"h":18.545,"l":18.06,"n":27276,"o":18.48,"t":"2026-01-27T05:00:00Z","v":6352550,"vw":18.282562},{"c":18.21,"h":18.385,"l":18.025,"n":17902,"o":18.3,"t":"2026-01-28T05:00:00Z","v":3631988,"vw":18.19705},{"c":18.32,"h":18.4565,"l":18.035,"n":13398,"o":18.39,"t":"2026-01-29T05:00:00Z","v":2624814,"vw":18.197145},{"c":18.23,"h":18.38,"l":18.145,"n":13971,"o":18.3,"t":"2026-01-30T05:00:00Z","v":2782469,"vw":18.266062},{"c":18.82,"h":18.84,"l":18.41,"n":14880,"o":18.41,"t":"2026-02-02T05:00:00Z","v":3349740,"vw":18.679462},{"c":19.07,"h":19.18,"l":18.845,"n":17129,"o":19,"t":"2026-02-03T05:00:00Z","v":3584940,"vw":19.034502},{"c":18.95,"h":19.355,"l":18.805,"n":20849,"o":19.21,"t":"2026-02-04T05:00:00Z","v":4779178,"vw":19.049854},{"c":17.65,"h":18.16,"l":17.57,"n":24985,"o":17.98,"t":"2026-02-05T05:00:00Z","v":5711836,"vw":17.745237},{"c":18.11,"h":18.14,"l":17.98,"n":12928,"o":18.03,"t":"2026-02-06T05:00:00Z","v":3090875,"vw":18.063081},{"c":17.01,"h":17.12,"l":16.6633,"n":24637,"o":16.74,"t":"2026-02-09T05:00:00Z","v":5333879,"vw":16.926191},{"c":16.66,"h":16.89,"l":16.5101,"n":22019,"o":16.81,"t":"2026-02-10T05:00:00Z","v":4873015,"vw":16.691867},{"c":16.75,"h":16.83,"l":16.515,"n":18223,"o":16.66,"t":"2026-02-11T05:00:00Z","v":3575865,"vw":16.705002},{"c":16.33,"h":16.82,"l":16.115,"n":22447,"o":16.71,"t":"2026-02-12T05:00:00Z","v":5150135,"vw":16.373654},{"c":16.07,"h":16.085,"l":15.53,"n":31709,"o":15.65,"t":"2026-02-13T05:00:00Z","v":7474578,"vw":15.776454},{"c":16.74,"h":16.82,"l":16.31,"n":24791,"o":16.35,"t":"2026-02-17T05:00:00Z","v":5239960,"vw":16.632169},{"c":17.16,"h":17.23,"l":17.07,"n":17131,"o":17.13,"t":"2026-02-18T05:00:00Z","v":3837263,"vw":17.141033},{"c":16.83,"h":16.83,"l":16.55,"n":18602,"o":16.7,"t":"2026-02-19T05:00:00Z","v":3573887,"vw":16.674386},{"c":16.85,"h":16.965,"l":16.6,"n":20097,"o":16.91,"t":"2026-02-20T05:00:00Z","v":5114911,"vw":16.801252},{"c":16.65,"h":16.9328,"l":16.485,"n":20725,"o":16.87,"t":"2026-02-23T05:00:00Z","v":4737426,"vw":16.622856},{"c":16.58,"h":16.61,"l":16.285,"n":16828,"o":16.32,"t":"2026-02-24T05:00:00Z","v":3670670,"vw":16.476518},{"c":16.84,"h":16.869,"l":16.59,"n":13393,"o":16.62,"t":"2026-02-25T05:00:00Z","v":3078877,"vw":16.735929},{"c":17.06,"h":17.125,"l":16.855,"n":15761,"o":17.04,"t":"2026-02-26T05:00:00Z","v":3320318,"vw":17.00079},{"c":16.6,"h":16.98,"l":16.49,"n":16790,"o":16.97,"t":"2026-02-27T05:00:00Z","v":3551102,"vw":16.665802},{"c":16.26,"h":16.38,"l":16.02,"n":17481,"o":16.05,"t":"2026-03-02T05:00:00Z","v":3952395,"vw":16.218343},{"c":15.96,"h":16.055,"l":15.48,"n":21801,"o":15.61,"t":"2026-03-03T05:00:00Z","v":5100754,"vw":15.802132},{"c":16.12,"h":16.16,"l":15.89,"n":18909,"o":15.97,"t":"2026-03-04T05:00:00Z","v":5284979,"vw":16.000304},{"c":15.74,"h":15.975,"l":15.565,"n":15024,"o":15.91,"t":"2026-03-05T05:00:00Z","v":3445808,"vw":15.724981},{"c":15.52,"h":15.6,"l":15.23,"n":16737,"o":15.39,"t":"2026-03-06T05:00:00Z","v":3828293,"vw":15.478228},{"c":15.77,"h":15.825,"l":15.18,"n":19589,"o":15.36,"t":"2026-03-09T04:00:00Z","v":5068300,"vw":15.466551},{"c":16,"h":16.29,"l":15.795,"n":27474,"o":16,"t":"2026-03-10T04:00:00Z","v":6720996,"vw":16.041411},{"c":15.89,"h":15.955,"l":15.765,"n":13986,"o":15.9,"t":"2026-03-11T04:00:00Z","v":3598170,"vw":15.851071},{"c":15.32,"h":15.47,"l":15.135,"n":18511,"o":15.43,"t":"2026-03-12T04:00:00Z","v":3505333,"vw":15.317211},{"c":14.97,"h":15.4,"l":14.905,"n":17704,"o":15.33,"t":"2026-03-13T04:00:00Z","v":3444078,"vw":15.091124},{"c":15.39,"h":15.45,"l":15.285,"n":14217,"o":15.34,"t":"2026-03-16T04:00:00Z","v":3540884,"vw":15.362532},{"c":15.53,"h":15.745,"l":15.45,"n":19554,"o":15.66,"t":"2026-03-17T04:00:00Z","v":5681348,"vw":15.564176},{"c":15.29,"h":15.56,"l":15.265,"n":15022,"o":15.49,"t":"2026-03-18T04:00:00Z","v":3302917,"vw":15.449135},{"c":15.08,"h":15.18,"l":14.7,"n":24625,"o":14.74,"t":"2026-03-19T04:00:00Z","v":6535072,"vw":14.860293},{"c":13.89,"h":14.335,"l":13.76,"n":28575,"o":14.32,"t":"2026-03-20T04:00:00Z","v":7672621,"vw":13.980924},{"c":14.35,"h":14.565,"l":14.185,"n":26811,"o":14.33,"t":"2026-03-23T04:00:00Z","v":6328433,"vw":14.365152},{"c":14.4,"h":14.505,"l":14.07,"n":27721,"o":14.08,"t":"2026-03-24T04:00:00Z","v":7763605,"vw":14.344623},{"c":14.6,"h":14.68,"l":14.41,"n":16582,"o":14.64,"t":"2026-03-25T04:00:00Z","v":3931160,"vw":14.577963},{"c":14.3,"h":14.58,"l":14.295,"n":13416,"o":14.42,"t":"2026-03-26T04:00:00Z","v":2965826,"vw":14.424069},{"c":14.27,"h":14.515,"l":14.235,"n":17510,"o":14.36,"t":"2026-03-27T04:00:00Z","v":4705084,"vw":14.368417},{"c":14.31,"h":14.495,"l":14.23,"n":17013,"o":14.43,"t":"2026-03-30T04:00:00Z","v":3529669,"vw":14.374215},{"c":14.9,"h":14.955,"l":14.53,"n":21194,"o":14.68,"t":"2026-03-31T04:00:00Z","v":4732667,"vw":14.770396},{"c":15.55,"h":15.665,"l":15.415,"n":21794,"o":15.49,"t":"2026-04-01T04:00:00Z","v":6150053,"vw":15.538956},{"c":15.29,"h":15.415,"l":15.03,"n":17453,"o":15.05,"t":"2026-04-02T04:00:00Z","v":3291328,"vw":15.261546},{"c":15.38,"h":15.435,"l":15.32,"n":11106,"o":15.32,"t":"2026-04-06T04:00:00Z","v":1984283,"vw":15.382646},{"c":15.34,"h":15.385,"l":15.09,"n":16642,"o":15.17,"t":"2026-04-07T04:00:00Z","v":3693027,"vw":15.220173},{"c":16.41,"h":16.69,"l":16.2569,"n":17017,"o":16.67,"t":"2026-04-08T04:00:00Z","v":3962660,"vw":16.43057},{"c":16.41,"h":16.535,"l":16.153,"n":19836,"o":16.18,"t":"2026-04-09T04:00:00Z","v":3776733,"vw":16.366721},{"c":16.55,"h":16.64,"l":16.495,"n":14969,"o":16.55,"t":"2026-04-10T04:00:00Z","v":2938992,"vw":16.57007},{"c":16.77,"h":16.805,"l":16.375,"n":14138,"o":16.41,"t":"2026-04-13T04:00:00Z","v":2407172,"vw":16.632379},{"c":17.04,"h":17.09,"l":16.95,"n":14059,"o":17.01,"t":"2026-04-14T04:00:00Z","v":2458395,"vw":17.041163},{"c":16.94,"h":17.065,"l":16.905,"n":12389,"o":17.03,"t":"2026-04-15T04:00:00Z","v":2339694,"vw":16.962506},{"c":16.65,"h":17.07,"l":16.65,"n":13174,"o":17.05,"t":"2026-04-16T04:00:00Z","v":3088724,"vw":16.767946},{"c":16.9,"h":17.1851,"l":16.895,"n":16818,"o":17.05,"t":"2026-04-17T04:00:00Z","v":3669568,"vw":17.067741},{"c":16.53,"h":16.66,"l":16.4403,"n":21177,"o":16.61,"t":"2026-04-20T04:00:00Z","v":5977496,"vw":16.511741},{"c":16.11,"h":16.535,"l":16.1,"n":15886,"o":16.45,"t":"2026-04-21T04:00:00Z","v":3180834,"vw":16.279468},{"c":15.97,"h":16.21,"l":15.935,"n":15151,"o":16.21,"t":"2026-04-22T04:00:00Z","v":3704690,"vw":16.02619},{"c":15.68,"h":15.88,"l":15.5,"n":16807,"o":15.76,"t":"2026-04-23T04:00:00Z","v":3637451,"vw":15.74032},{"c":15.76,"h":15.78,"l":15.635,"n":15643,"o":15.68,"t":"2026-04-24T04:00:00Z","v":2400433,"vw":15.7248},{"c":15.67,"h":15.74,"l":15.62,"n":14281,"o":15.64,"t":"2026-04-27T04:00:00Z","v":3326175,"vw":15.669189},{"c":15.69,"h":15.74,"l":15.59,"n":14855,"o":15.68,"t":"2026-04-28T04:00:00Z","v":2930716,"vw":15.684508},{"c":15.34,"h":15.58,"l":15.34,"n":16962,"o":15.57,"t":"2026-04-29T04:00:00Z","v":3574608,"vw":15.434195},{"c":15.91,"h":16.055,"l":15.6,"n":20039,"o":15.66,"t":"2026-04-30T04:00:00Z","v":4513664,"vw":15.900856},{"c":15.38,"h":15.5,"l":15.205,"n":17672,"o":15.25,"t":"2026-05-01T04:00:00Z","v":3502638,"vw":15.386971},{"c":15.08,"h":15.2922,"l":15,"n":17155,"o":15.28,"t":"2026-05-04T04:00:00Z","v":2976577,"vw":15.125001},{"c":14.84,"h":15.065,"l":14.725,"n":22826,"o":15.03,"t":"2026-05-05T04:00:00Z","v":5622517,"vw":14.847934},{"c":15.61,"h":15.7,"l":15.525,"n":19086,"o":15.61,"t":"2026-05-06T04:00:00Z","v":4032672,"vw":15.60698},{"c":15.37,"h":15.67,"l":15.32,"n":16885,"o":15.61,"t":"2026-05-07T04:00:00Z","v":3981288,"vw":15.502386},{"c":15.83,"h":15.95,"l":15.745,"n":15411,"o":15.89,"t":"2026-05-08T04:00:00Z","v":3365724,"vw":15.817863},{"c":15.76,"h":15.915,"l":15.7123,"n":16335,"o":15.9,"t":"2026-05-11T04:00:00Z","v":3789968,"vw":15.807493},{"c":15.34,"h":15.375,"l":15.07,"n":24247,"o":15.1,"t":"2026-05-12T04:00:00Z","v":6113699,"vw":15.225802},{"c":15.28,"h":15.345,"l":15.105,"n":16207,"o":15.12,"t":"2026-05-13T04:00:00Z","v":3654269,"vw":15.241953},{"c":15.12,"h":15.415,"l":15.12,"n":18350,"o":15.33,"t":"2026-05-14T04:00:00Z","v":3367177,"vw":15.276217},{"c":14.98,"h":15.035,"l":14.91,"n":11665,"o":14.99,"t":"2026-05-15T04:00:00Z","v":2508492,"vw":14.974064},{"c":15.29,"h":15.35,"l":15.08,"n":17142,"o":15.12,"t":"2026-05-18T04:00:00Z","v":3876479,"vw":15.242966},{"c":15.15,"h":15.3093,"l":15.1,"n":13287,"o":15.26,"t":"2026-05-19T04:00:00Z","v":2968874,"vw":15.212112},{"c":15.76,"h":15.785,"l":15.25,"n":17457,"o":15.28,"t":"2026-05-20T04:00:00Z","v":3510415,"vw":15.633393},{"c":15.79,"h":15.9,"l":15.495,"n":17722,"o":15.54,"t":"2026-05-21T04:00:00Z","v":3166415,"vw":15.710692},{"c":15.66,"h":15.925,"l":15.64,"n":18724,"o":15.89,"t":"2026-05-22T04:00:00Z","v":5503887,"vw":15.764637},{"c":16.15,"h":16.165,"l":16,"n":13625,"o":16.08,"t":"2026-05-26T04:00:00Z","v":2592751,"vw":16.070606},{"c":16.11,"h":16.225,"l":16.055,"n":12067,"o":16.19,"t":"2026-05-27T04:00:00Z","v":2012625,"vw":16.112159},{"c":15.83,"h":16.005,"l":15.77,"n":19897,"o":15.9,"t":"2026-05-28T04:00:00Z","v":6065066,"vw":15.858974},{"c":16.04,"h":16.245,"l":15.9637,"n":16484,"o":16,"t":"2026-05-29T04:00:00Z","v":3124281,"vw":16.120265},{"c":15.95,"h":15.965,"l":15.79,"n":13685,"o":15.8,"t":"2026-06-01T04:00:00Z","v":2625841,"vw":15.882288},{"c":16.15,"h":16.2466,"l":16.01,"n":12215,"o":16.01,"t":"2026-06-02T04:00:00Z","v":2307439,"vw":16.151642},{"c":15.83,"h":16.075,"l":15.83,"n":12069,"o":16.06,"t":"2026-06-03T04:00:00Z","v":2352526,"vw":15.916497},{"c":16.19,"h":16.23,"l":16.015,"n":14307,"o":16.11,"t":"2026-06-04T04:00:00Z","v":4140382,"vw":16.132665},{"c":15.79,"h":16.11,"l":15.69,"n":17607,"o":16.1,"t":"2026-06-05T04:00:00Z","v":5415438,"vw":15.871735},{"c":15.91,"h":16.055,"l":15.885,"n":15924,"o":16,"t":"2026-06-08T04:00:00Z","v":3763111,"vw":15.973039},{"c":16.05,"h":16.325,"l":15.705,"n":21876,"o":16.29,"t":"2026-06-09T04:00:00Z","v":5144652,"vw":15.993753},{"c":15.56,"h":15.89,"l":15.54,"n":19088,"o":15.88,"t":"2026-06-10T04:00:00Z","v":4975589,"vw":15.733351},{"c":16.23,"h":16.245,"l":15.6,"n":26128,"o":15.75,"t":"2026-06-11T04:00:00Z","v":6919556,"vw":15.857675},{"c":16.58,"h":16.58,"l":16.325,"n":16231,"o":16.42,"t":"2026-06-12T04:00:00Z","v":3631120,"vw":16.478478},{"c":16.48,"h":16.705,"l":16.395,"n":25859,"o":16.69,"t":"2026-06-15T04:00:00Z","v":7885263,"vw":16.491533},{"c":16.76,"h":16.93,"l":16.625,"n":27220,"o":16.84,"t":"2026-06-16T04:00:00Z","v":7645810,"vw":16.772272},{"c":16.76,"h":17.125,"l":16.66,"n":22778,"o":17.06,"t":"2026-06-17T04:00:00Z","v":6235379,"vw":16.956087},{"c":16.77,"h":16.99,"l":16.765,"n":25841,"o":16.89,"t":"2026-06-18T04:00:00Z","v":7678457,"vw":16.874298},{"c":17.51,"h":17.62,"l":17.345,"n":31080,"o":17.56,"t":"2026-06-22T04:00:00Z","v":8923056,"vw":17.500892},{"c":17.28,"h":17.41,"l":17.19,"n":29112,"o":17.33,"t":"2026-06-23T04:00:00Z","v":7974983,"vw":17.300638},{"c":16.99,"h":17.23,"l":16.84,"n":31308,"o":17.2,"t":"2026-06-24T04:00:00Z","v":10525032,"vw":16.987286},{"c":17.35,"h":17.47,"l":17.24,"n":23626,"o":17.37,"t":"2026-06-25T04:00:00Z","v":7014925,"vw":17.344672},{"c":17.22,"h":17.34,"l":17.02,"n":31056,"o":17.16,"t":"2026-06-26T04:00:00Z","v":10180957,"vw":17.173097},{"c":17.45,"h":17.48,"l":17.25,"n":18063,"o":17.37,"t":"2026-06-29T04:00:00Z","v":4564914,"vw":17.364872},{"c":17.63,"h":17.74,"l":17.515,"n":16661,"o":17.56,"t":"2026-06-30T04:00:00Z","v":4463827,"vw":17.641242},{"c":17.99,"h":18.12,"l":17.73,"n":13082,"o":17.74,"t":"2026-07-01T04:00:00Z","v":2853331,"vw":17.946258},{"c":17.99,"h":18.185,"l":17.915,"n":13861,"o":18.16,"t":"2026-07-02T04:00:00Z","v":3220221,"vw":18.061735},{"c":18.37,"h":18.395,"l":18.13,"n":12746,"o":18.15,"t":"2026-07-06T04:00:00Z","v":2765337,"vw":18.299271},{"c":17.99,"h":18.26,"l":17.99,"n":16500,"o":18.17,"t":"2026-07-07T04:00:00Z","v":2846765,"vw":18.089687},{"c":17.51,"h":17.835,"l":17.37,"n":17659,"o":17.77,"t":"2026-07-08T04:00:00Z","v":4077938,"vw":17.532917},{"c":17.76,"h":17.85,"l":17.66,"n":15130,"o":17.75,"t":"2026-07-09T04:00:00Z","v":2576746,"vw":17.7694},{"c":17.76,"h":17.885,"l":17.74,"n":13020,"o":17.85,"t":"2026-07-10T04:00:00Z","v":2132797,"vw":17.810991},{"c":17.5,"h":17.575,"l":17.385,"n":16482,"o":17.56,"t":"2026-07-13T04:00:00Z","v":3444273,"vw":17.486963},{"c":17.23,"h":17.58,"l":17.215,"n":21848,"o":17.4,"t":"2026-07-14T04:00:00Z","v":6120589,"vw":17.414546},{"c":17.92,"h":18.01,"l":17.59,"n":18959,"o":17.61,"t":"2026-07-15T04:00:00Z","v":3731711,"vw":17.841428},{"c":17.83,"h":17.92,"l":17.645,"n":19811,"o":17.82,"t":"2026-07-16T04:00:00Z","v":4517481,"vw":17.796039},{"c":17.92,"h":17.985,"l":17.54,"n":18489,"o":17.6,"t":"2026-07-17T04:00:00Z","v":4035379,"vw":17.808618},{"c":17.68,"h":18.0368,"l":17.625,"n":16072,"o":17.98,"t":"2026-07-20T04:00:00Z","v":4367950,"vw":17.778019},{"c":18.13,"h":18.2371,"l":17.785,"n":15472,"o":17.92,"t":"2026-07-21T04:00:00Z","v":2847691,"vw":18.097949},{"c":18.29,"h":18.41,"l":18.28,"n":11611,"o":18.37,"t":"2026-07-22T04:00:00Z","v":2117574,"vw":18.330355},{"c":17.86,"h":17.955,"l":17.78,"n":17904,"o":17.9,"t":"2026-07-23T04:00:00Z","v":3662098,"vw":17.870858},{"c":17.97,"h":18.105,"l":17.93,"n":13922,"o":17.99,"t":"2026-07-24T04:00:00Z","v":3145958,"vw":18.010511},{"c":18.31,"h":18.365,"l":18.05,"n":21002,"o":18.27,"t":"2026-07-27T04:00:00Z","v":6688924,"vw":18.256492},{"c":17.76,"h":17.85,"l":17.545,"n":18622,"o":17.66,"t":"2026-07-28T04:00:00Z","v":4780532,"vw":17.735949},{"c":17.58,"h":17.885,"l":17.55,"n":19271,"o":17.59,"t":"2026-07-29T04:00:00Z","v":4922378,"vw":17.660465},{"c":18.53,"h":18.59,"l":18.28,"n":20278,"o":18.29,"t":"2026-07-30T04:00:00Z","v":4889172,"vw":18.453046},{"c":18.94,"h":19.305,"l":18.84,"n":32645,"o":19.2,"t":"2026-07-31T04:00:00Z","v":5716394,"vw":19.033684},{"c":19.42,"h":19.42,"l":19.16,"n":33723,"o":19.36,"t":"2026-08-03T04:00:00Z","v":7305924,"vw":19.318163},{"c":19.12,"h":19.33,"l":19.085,"n":30505,"o":19.21,"t":"2026-08-04T04:00:00Z","v":5810863,"vw":19.212771},{"c":19.22,"h":19.295,"l":19.05,"n":25101,"o":19.16,"t":"2026-08-05T04:00:00Z","v":4089586,"vw":19.200197},{"c":19.04,"h":19.39,"l":18.97,"n":21559,"o":19.37,"t":"2026-08-06T04:00:00Z","v":3730529,"vw":19.147102},{"c":19.19,"h":19.3,"l":19.135,"n":13418,"o":19.3,"t":"2026-08-07T04:00:00Z","v":2221250,"vw":19.200789},{"c":19.18,"h":19.225,"l":19.08,"n":17919,"o":19.13,"t":"2026-08-10T04:00:00Z","v":2446635,"vw":19.158695},{"c":19.05,"h":19.19,"l":19.03,"n":12813,"o":19.12,"t":"2026-08-11T04:00:00Z","v":1603352,"vw":19.091962},{"c":19.26,"h":19.3,"l":19.175,"n":13119,"o":19.22,"t":"2026-08-12T04:00:00Z","v":2146429,"vw":19.253703},{"c":19.32,"h":19.41,"l":19.21,"n":15926,"o":19.39,"t":"2026-08-13T04:00:00Z","v":2422335,"vw":19.296427},{"c":19.1,"h":19.18,"l":19.0526,"n":13008,"o":19.09,"t":"2026-08-14T04:00:00Z","v":2917552,"vw":19.107368},{"c":19.04,"h":19.21,"l":19.03,"n":11706,"o":19.12,"t":"2026-08-17T04:00:00Z","v":3133178,"vw":19.126061},{"c":18.74,"h":18.94,"l":18.67,"n":11166,"o":18.88,"t":"2026-08-18T04:00:00Z","v":2138078,"vw":18.781197},{"c":18.41,"h":18.81,"l":18.41,"n":15754,"o":18.79,"t":"2026-08-19T04:00:00Z","v":3222151,"vw":18.544931},{"c":18.31,"h":18.545,"l":18.31,"n":13008,"o":18.51,"t":"2026-08-20T04:00:00Z","v":2702855,"vw":18.408864},{"c":18.62,"h":18.65,"l":18.535,"n":12125,"o":18.56,"t":"2026-08-21T04:00:00Z","v":1932668,"vw":18.590369},{"c":18.73,"h":18.77,"l":18.665,"n":11871,"o":18.7,"t":"2026-08-24T04:00:00Z","v":1982036,"vw":18.732137},{"c":18.87,"h":18.9,"l":18.645,"n":9751,"o":18.74,"t":"2026-08-25T04:00:00Z","v":1520023,"vw":18.801004},{"c":18.75,"h":18.83,"l":18.72,"n":12446,"o":18.79,"t":"2026-08-26T04:00:00Z","v":2444107,"vw":18.768975},{"c":18.46,"h":18.665,"l":18.39,"n":12104,"o":18.61,"t":"2026-08-27T04:00:00Z","v":2041332,"vw":18.460368},{"c":18.38,"h":18.455,"l":18.32,"n":13132,"o":18.45,"t":"2026-08-28T04:00:00Z","v":2534406,"vw":18.392989},{"c":18.2,"h":18.36,"l":18.16,"n":13344,"o":18.3,"t":"2026-08-31T04:00:00Z","v":2422120,"vw":18.227999},{"c":18.33,"h":18.54,"l":18.28,"n":12241,"o":18.38,"t":"2026-09-01T04:00:00Z","v":2555434,"vw":18.400783},{"c":18.59,"h":18.73,"l":18.485,"n":14471,"o":18.63,"t":"2026-09-02T04:00:00Z","v":3214511,"vw":18.581161},{"c":18.95,"h":18.955,"l":18.6798,"n":11045,"o":18.75,"t":"2026-09-03T04:00:00Z","v":5383942,"vw":18.830729},{"c":18.94,"h":19,"l":18.855,"n":10964,"o":18.86,"t":"2026-09-04T04:00:00Z","v":1914865,"vw":18.936225},{"c":18.67,"h":18.889,"l":18.665,"n":9231,"o":18.85,"t":"2026-09-08T04:00:00Z","v":2339280,"vw":18.785246},{"c":18.56,"h":18.665,"l":18.495,"n":12971,"o":18.59,"t":"2026-09-09T04:00:00Z","v":2299346,"vw":18.598953},{"c":18.42,"h":18.52,"l":18.335,"n":10548,"o":18.45,"t":"2026-09-10T04:00:00Z","v":1698622,"vw":18.42861},{"c":18.89,"h":18.9351,"l":18.68,"n":12866,"o":18.87,"t":"2026-09-11T04:00:00Z","v":2466960,"vw":18.839148},{"c":18.47,"h":18.68,"l":18.14,"n":21603,"o":18.64,"t":"2026-09-14T04:00:00Z","v":4708933,"vw":18.383002},{"c":18.62,"h":18.775,"l":18.395,"n":18078,"o":18.77,"t":"2026-09-15T04:00:00Z","v":3604733,"vw":18.567985},{"c":18.62,"h":18.985,"l":18.435,"n":20264,"o":18.85,"t":"2026-09-16T04:00:00Z","v":4215950,"vw":18.778229},{"c":18.94,"h":19.0362,"l":18.775,"n":12781,"o":18.93,"t":"2026-09-17T04:00:00Z","v":3236414,"vw":18.9551},{"c":18.67,"h":18.765,"l":18.59,"n":12997,"o":18.69,"t":"2026-09-18T04:00:00Z","v":2515627,"vw":18.668515},{"c":18.95,"h":19.06,"l":18.88,"n":13463,"o":19.04,"t":"2026-09-21T04:00:00Z","v":2533972,"vw":18.948976},{"c":18.57,"h":18.915,"l":18.465,"n":16451,"o":18.89,"t":"2026-09-22T04:00:00Z","v":3081846,"vw":18.624227},{"c":17.91,"h":18.175,"l":17.91,"n":16733,"o":18.14,"t":"2026-09-23T04:00:00Z","v":3345038,"vw":18.051557},{"c":18.14,"h":18.245,"l":17.975,"n":16172,"o":18.04,"t":"2026-09-24T04:00:00Z","v":3216699,"vw":18.086531},{"c":18.49,"h":18.51,"l":18.21,"n":15787,"o":18.29,"t":"2026-09-25T04:00:00Z","v":4818462,"vw":18.378206},{"c":18.34,"h":18.555,"l":18.275,"n":16678,"o":18.41,"t":"2026-09-28T04:00:00Z","v":3209488,"vw":18.381558},{"c":18.26,"h":18.395,"l":18.11,"n":13561,"o":18.36,"t":"2026-09-29T04:00:00Z","v":2607411,"vw":18.205883},{"c":18.15,"h":18.285,"l":18.13,"n":16457,"o":18.2,"t":"2026-09-30T04:00:00Z","v":3231133,"vw":18.190803},{"c":17.4,"h":17.585,"l":17.005,"n":26615,"o":17.54,"t":"2026-10-01T04:00:00Z","v":6389181,"vw":17.237982},{"c":17.67,"h":17.705,"l":17.2612,"n":26869,"o":17.33,"t":"2026-10-02T04:00:00Z","v":5161687,"vw":17.540254},{"c":17.5,"h":17.6,"l":17.385,"n":21664,"o":17.39,"t":"2026-10-05T04:00:00Z","v":5924705,"vw":17.518964},{"c":17.67,"h":17.8,"l":17.635,"n":21966,"o":17.65,"t":"2026-10-06T04:00:00Z","v":4468062,"vw":17.728832},{"c":17.25,"h":17.33,"l":17.03,"n":24116,"o":17.07,"t":"2026-10-07T04:00:00Z","v":7096660,"vw":17.221846},{"c":17.15,"h":17.19,"l":16.885,"n":21911,"o":17.1,"t":"2026-10-08T04:00:00Z","v":5259147,"vw":17.051827},{"c":17.13,"h":17.14,"l":17.015,"n":15442,"o":17.11,"t":"2026-10-09T04:00:00Z","v":3648642,"vw":17.073764},{"c":17.24,"h":17.31,"l":17.1907,"n":11543,"o":17.22,"t":"2026-10-12T04:00:00Z","v":2453701,"vw":17.244178},{"c":17.65,"h":17.81,"l":17.575,"n":15362,"o":17.79,"t":"2026-10-13T04:00:00Z","v":3184209,"vw":17.676518},{"c":17.6,"h":17.66,"l":17.445,"n":17320,"o":17.57,"t":"2026-10-14T04:00:00Z","v":3419366,"vw":17.559819},{"c":17.47,"h":18.08,"l":17.305,"n":41047,"o":18.08,"t":"2026-10-15T04:00:00Z","v":9648825,"vw":17.621076},{"c":17.51,"h":17.825,"l":17.4701,"n":20455,"o":17.67,"t":"2026-10-16T04:00:00Z","v":4461365,"vw":17.660265},{"c":17.11,"h":17.3,"l":17.055,"n":16568,"o":17.21,"t":"2026-10-19T04:00:00Z","v":3693486,"vw":17.180352},{"c":17.15,"h":17.33,"l":17.01,"n":17051,"o":17.01,"t":"2026-10-20T04:00:00Z","v":6841675,"vw":17.226711},{"c":17.39,"h":17.47,"l":17.26,"n":15521,"o":17.41,"t":"2026-10-21T04:00:00Z","v":3110175,"vw":17.364952},{"c":16.99,"h":17.2457,"l":16.865,"n":19002,"o":17.1,"t":"2026-10-22T04:00:00Z","v":3708957,"vw":17.00776}],"volatilityBars":[{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-09-22T08:15:00Z","v":107,"vw":18.67},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-22T09:00:00Z","v":1300,"vw":18.85},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-09-22T11:00:00Z","v":3004,"vw":18.95},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-22T12:00:00Z","v":400,"vw":18.88},{"c":18.88,"h":18.91,"l":18.88,"n":6,"o":18.91,"t":"2026-09-22T12:30:00Z","v":1150,"vw":18.89911},{"c":18.79,"h":18.84,"l":18.79,"n":22,"o":18.84,"t":"2026-09-22T12:45:00Z","v":5405,"vw":18.826371},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-22T13:00:00Z","v":1300,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-22T13:15:00Z","v":200,"vw":18.89},{"c":18.86,"h":18.915,"l":18.82,"n":705,"o":18.89,"t":"2026-09-22T13:30:00Z","v":100395,"vw":18.882647},{"c":18.85,"h":18.875,"l":18.805,"n":790,"o":18.86,"t":"2026-09-22T13:45:00Z","v":291941,"vw":18.849078},{"c":18.745,"h":18.87,"l":18.74,"n":701,"o":18.85,"t":"2026-09-22T14:00:00Z","v":138577,"vw":18.810086},{"c":18.7,"h":18.75,"l":18.6901,"n":644,"o":18.75,"t":"2026-09-22T14:15:00Z","v":123995,"vw":18.720557},{"c":18.635,"h":18.735,"l":18.625,"n":1016,"o":18.695,"t":"2026-09-22T14:30:00Z","v":201273,"vw":18.686094},{"c":18.605,"h":18.645,"l":18.6005,"n":761,"o":18.6332,"t":"2026-09-22T14:45:00Z","v":165364,"vw":18.627908},{"c":18.5051,"h":18.62,"l":18.5,"n":709,"o":18.605,"t":"2026-09-22T15:00:00Z","v":175268,"vw":18.546134},{"c":18.48,"h":18.53,"l":18.48,"n":564,"o":18.505,"t":"2026-09-22T15:15:00Z","v":136043,"vw":18.506131},{"c":18.495,"h":18.52,"l":18.465,"n":1791,"o":18.48,"t":"2026-09-22T15:30:00Z","v":416949,"vw":18.492232},{"c":18.535,"h":18.535,"l":18.475,"n":428,"o":18.495,"t":"2026-09-22T15:45:00Z","v":49166,"vw":18.499389},{"c":18.5499,"h":18.56,"l":18.5327,"n":303,"o":18.535,"t":"2026-09-22T16:00:00Z","v":60810,"vw":18.543769},{"c":18.5401,"h":18.58,"l":18.5322,"n":570,"o":18.545,"t":"2026-09-22T16:15:00Z","v":126344,"vw":18.553983},{"c":18.545,"h":18.56,"l":18.54,"n":417,"o":18.545,"t":"2026-09-22T16:30:00Z","v":64360,"vw":18.54821},{"c":18.5514,"h":18.575,"l":18.525,"n":520,"o":18.5409,"t":"2026-09-22T16:45:00Z","v":87787,"vw":18.547504},{"c":18.535,"h":18.555,"l":18.53,"n":395,"o":18.555,"t":"2026-09-22T17:00:00Z","v":85275,"vw":18.541862},{"c":18.55,"h":18.55,"l":18.525,"n":325,"o":18.54,"t":"2026-09-22T17:15:00Z","v":45200,"vw":18.532811},{"c":18.565,"h":18.5658,"l":18.55,"n":349,"o":18.55,"t":"2026-09-22T17:30:00Z","v":30394,"vw":18.559918},{"c":18.63,"h":18.63,"l":18.57,"n":581,"o":18.57,"t":"2026-09-22T17:45:00Z","v":92164,"vw":18.599308},{"c":18.59,"h":18.625,"l":18.59,"n":406,"o":18.625,"t":"2026-09-22T18:00:00Z","v":42326,"vw":18.606015},{"c":18.62,"h":18.62,"l":18.59,"n":288,"o":18.6,"t":"2026-09-22T18:15:00Z","v":23858,"vw":18.60982},{"c":18.615,"h":18.6292,"l":18.605,"n":500,"o":18.615,"t":"2026-09-22T18:30:00Z","v":68712,"vw":18.616172},{"c":18.6,"h":18.62,"l":18.6,"n":275,"o":18.615,"t":"2026-09-22T18:45:00Z","v":18589,"vw":18.612852},{"c":18.595,"h":18.605,"l":18.58,"n":483,"o":18.6,"t":"2026-09-22T19:00:00Z","v":42311,"vw":18.593882},{"c":18.605,"h":18.61,"l":18.585,"n":530,"o":18.595,"t":"2026-09-22T19:15:00Z","v":45961,"vw":18.597439},{"c":18.635,"h":18.66,"l":18.6,"n":814,"o":18.6,"t":"2026-09-22T19:30:00Z","v":97909,"vw":18.632976},{"c":18.57,"h":18.6454,"l":18.57,"n":1346,"o":18.6399,"t":"2026-09-22T19:45:00Z","v":145187,"vw":18.597174},{"c":18.57,"h":18.57,"l":18.57,"n":22,"o":18.57,"t":"2026-09-22T20:00:00Z","v":130303,"vw":18.57},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-22T22:15:00Z","v":100,"vw":18.58},{"c":18.45,"h":18.45,"l":18.43,"n":3,"o":18.43,"t":"2026-09-23T08:45:00Z","v":852,"vw":18.434887},{"c":18.4,"h":18.44,"l":18.4,"n":34,"o":18.44,"t":"2026-09-23T09:15:00Z","v":19030,"vw":18.420806},{"c":18.35,"h":18.39,"l":18.35,"n":4,"o":18.39,"t":"2026-09-23T09:30:00Z","v":3922,"vw":18.37027},{"c":18.33,"h":18.35,"l":18.33,"n":2,"o":18.35,"t":"2026-09-23T09:45:00Z","v":2548,"vw":18.340204},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-09-23T10:30:00Z","v":2576,"vw":18.22},{"c":18.2,"h":18.2,"l":18.2,"n":7,"o":18.2,"t":"2026-09-23T11:00:00Z","v":6327,"vw":18.2},{"c":18.1,"h":18.19,"l":18.09,"n":66,"o":18.19,"t":"2026-09-23T11:15:00Z","v":44305,"vw":18.115092},{"c":18.06,"h":18.0836,"l":18.06,"n":7,"o":18.08,"t":"2026-09-23T11:30:00Z","v":3495,"vw":18.073488},{"c":18.13,"h":18.13,"l":18.13,"n":6,"o":18.13,"t":"2026-09-23T12:00:00Z","v":476,"vw":18.13},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-09-23T12:15:00Z","v":286,"vw":18.07},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-09-23T12:30:00Z","v":117,"vw":18.05},{"c":18.1,"h":18.12,"l":18.1,"n":4,"o":18.12,"t":"2026-09-23T13:00:00Z","v":276,"vw":18.111837},{"c":18.12,"h":18.15,"l":18.12,"n":3,"o":18.15,"t":"2026-09-23T13:15:00Z","v":834,"vw":18.129592},{"c":18.15,"h":18.175,"l":18.095,"n":762,"o":18.14,"t":"2026-09-23T13:30:00Z","v":152703,"vw":18.139079},{"c":18.15,"h":18.155,"l":18.075,"n":674,"o":18.155,"t":"2026-09-23T13:45:00Z","v":124376,"vw":18.111419},{"c":18.165,"h":18.175,"l":18.12,"n":691,"o":18.15,"t":"2026-09-23T14:00:00Z","v":150489,"vw":18.14619},{"c":18.125,"h":18.175,"l":18.12,"n":525,"o":18.165,"t":"2026-09-23T14:15:00Z","v":80773,"vw":18.149209},{"c":18.1,"h":18.175,"l":18.1,"n":752,"o":18.125,"t":"2026-09-23T14:30:00Z","v":171846,"vw":18.145585},{"c":18.095,"h":18.145,"l":18.075,"n":910,"o":18.1,"t":"2026-09-23T14:45:00Z","v":217719,"vw":18.107762},{"c":18.105,"h":18.12,"l":18.075,"n":609,"o":18.09,"t":"2026-09-23T15:00:00Z","v":327484,"vw":18.101487},{"c":18.085,"h":18.125,"l":18.075,"n":768,"o":18.105,"t":"2026-09-23T15:15:00Z","v":149118,"vw":18.101593},{"c":18.045,"h":18.085,"l":18.02,"n":1094,"o":18.0801,"t":"2026-09-23T15:30:00Z","v":259950,"vw":18.046433},{"c":18.0398,"h":18.05,"l":18.02,"n":478,"o":18.05,"t":"2026-09-23T15:45:00Z","v":60121,"vw":18.036974},{"c":18.035,"h":18.04,"l":18.02,"n":392,"o":18.035,"t":"2026-09-23T16:00:00Z","v":76343,"vw":18.028355},{"c":18.05,"h":18.05,"l":18.025,"n":480,"o":18.035,"t":"2026-09-23T16:15:00Z","v":60506,"vw":18.035933},{"c":18.045,"h":18.06,"l":18.035,"n":419,"o":18.045,"t":"2026-09-23T16:30:00Z","v":63347,"vw":18.045758},{"c":17.995,"h":18.055,"l":17.98,"n":796,"o":18.045,"t":"2026-09-23T16:45:00Z","v":152609,"vw":18.011506},{"c":17.99,"h":17.995,"l":17.965,"n":398,"o":17.995,"t":"2026-09-23T17:00:00Z","v":62537,"vw":17.978446},{"c":18.005,"h":18.015,"l":17.985,"n":404,"o":17.99,"t":"2026-09-23T17:15:00Z","v":71347,"vw":18.000371},{"c":18.01,"h":18.015,"l":17.955,"n":608,"o":18,"t":"2026-09-23T17:30:00Z","v":78654,"vw":17.987024},{"c":18.045,"h":18.05,"l":18.02,"n":387,"o":18.02,"t":"2026-09-23T17:45:00Z","v":51530,"vw":18.034257},{"c":18.0209,"h":18.06,"l":18.02,"n":377,"o":18.05,"t":"2026-09-23T18:00:00Z","v":42957,"vw":18.041023},{"c":18.005,"h":18.04,"l":18.005,"n":430,"o":18.02,"t":"2026-09-23T18:15:00Z","v":70993,"vw":18.026184},{"c":17.99,"h":18.005,"l":17.99,"n":352,"o":18.005,"t":"2026-09-23T18:30:00Z","v":36101,"vw":17.998213},{"c":18.005,"h":18.005,"l":17.98,"n":405,"o":17.99,"t":"2026-09-23T18:45:00Z","v":26488,"vw":17.990801},{"c":17.995,"h":18.0099,"l":17.985,"n":470,"o":18.0012,"t":"2026-09-23T19:00:00Z","v":36601,"vw":17.993672},{"c":17.975,"h":17.99,"l":17.9709,"n":427,"o":17.99,"t":"2026-09-23T19:15:00Z","v":32813,"vw":17.980443},{"c":17.965,"h":17.985,"l":17.965,"n":682,"o":17.975,"t":"2026-09-23T19:30:00Z","v":89829,"vw":17.981477},{"c":17.91,"h":17.97,"l":17.91,"n":1930,"o":17.965,"t":"2026-09-23T19:45:00Z","v":247610,"vw":17.932986},{"c":17.91,"h":17.91,"l":17.91,"n":17,"o":17.91,"t":"2026-09-23T20:00:00Z","v":156787,"vw":17.91},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-09-24T08:00:00Z","v":1600,"vw":18.14},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-09-24T08:45:00Z","v":250,"vw":17.93},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-09-24T09:15:00Z","v":419,"vw":17.94},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-09-24T09:45:00Z","v":419,"vw":17.95},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-09-24T10:00:00Z","v":1600,"vw":18.01},{"c":18.05,"h":18.05,"l":18.04,"n":2,"o":18.04,"t":"2026-09-24T10:15:00Z","v":669,"vw":18.046263},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-09-24T10:30:00Z","v":419,"vw":18.06},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-09-24T10:45:00Z","v":669,"vw":18.04},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-09-24T11:15:00Z","v":882,"vw":18.04},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-09-24T11:45:00Z","v":2300,"vw":18.02},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-09-24T12:00:00Z","v":336,"vw":18.04},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-09-24T12:15:00Z","v":4439,"vw":18.05},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-09-24T12:45:00Z","v":155,"vw":18.03},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-24T13:15:00Z","v":100,"vw":18.03},{"c":18.03,"h":18.085,"l":18.015,"n":622,"o":18.04,"t":"2026-09-24T13:30:00Z","v":117511,"vw":18.046557},{"c":18.065,"h":18.065,"l":18.015,"n":357,"o":18.03,"t":"2026-09-24T13:45:00Z","v":42608,"vw":18.042827},{"c":18.055,"h":18.1,"l":18.045,"n":362,"o":18.07,"t":"2026-09-24T14:00:00Z","v":65520,"vw":18.072041},{"c":18.025,"h":18.05,"l":17.995,"n":417,"o":18.05,"t":"2026-09-24T14:15:00Z","v":104611,"vw":18.021954},{"c":18.015,"h":18.055,"l":18.015,"n":440,"o":18.03,"t":"2026-09-24T14:30:00Z","v":88003,"vw":18.037723},{"c":18.05,"h":18.06,"l":17.99,"n":520,"o":18.01,"t":"2026-09-24T14:45:00Z","v":156774,"vw":18.031308},{"c":17.975,"h":18.055,"l":17.975,"n":558,"o":18.04,"t":"2026-09-24T15:00:00Z","v":156346,"vw":18.025092},{"c":18.005,"h":18.03,"l":17.975,"n":506,"o":17.975,"t":"2026-09-24T15:15:00Z","v":124524,"vw":18.006771},{"c":18.05,"h":18.05,"l":17.99,"n":1568,"o":18.01,"t":"2026-09-24T15:30:00Z","v":425224,"vw":18.020598},{"c":18.04,"h":18.055,"l":18.035,"n":465,"o":18.0451,"t":"2026-09-24T15:45:00Z","v":117085,"vw":18.046286},{"c":18.055,"h":18.055,"l":18.025,"n":550,"o":18.0401,"t":"2026-09-24T16:00:00Z","v":95959,"vw":18.041007},{"c":18.1532,"h":18.245,"l":18.0503,"n":1414,"o":18.06,"t":"2026-09-24T16:15:00Z","v":307062,"vw":18.165602},{"c":18.1695,"h":18.215,"l":18.125,"n":526,"o":18.15,"t":"2026-09-24T16:30:00Z","v":83390,"vw":18.166774},{"c":18.135,"h":18.195,"l":18.13,"n":618,"o":18.165,"t":"2026-09-24T16:45:00Z","v":93495,"vw":18.168354},{"c":18.155,"h":18.1651,"l":18.12,"n":536,"o":18.13,"t":"2026-09-24T17:00:00Z","v":102118,"vw":18.141872},{"c":18.1189,"h":18.155,"l":18.105,"n":479,"o":18.15,"t":"2026-09-24T17:15:00Z","v":98656,"vw":18.139218},{"c":18.095,"h":18.125,"l":18.085,"n":305,"o":18.12,"t":"2026-09-24T17:30:00Z","v":30657,"vw":18.104433},{"c":18.11,"h":18.115,"l":18.085,"n":366,"o":18.0909,"t":"2026-09-24T17:45:00Z","v":35036,"vw":18.101712},{"c":18.115,"h":18.115,"l":18.0603,"n":426,"o":18.115,"t":"2026-09-24T18:00:00Z","v":46268,"vw":18.084491},{"c":18.1399,"h":18.1586,"l":18.11,"n":471,"o":18.115,"t":"2026-09-24T18:15:00Z","v":47859,"vw":18.133083},{"c":18.1,"h":18.165,"l":18.085,"n":665,"o":18.14,"t":"2026-09-24T18:30:00Z","v":101944,"vw":18.12804},{"c":18.135,"h":18.14,"l":18.095,"n":357,"o":18.1,"t":"2026-09-24T18:45:00Z","v":32364,"vw":18.118861},{"c":18.105,"h":18.145,"l":18.1001,"n":464,"o":18.135,"t":"2026-09-24T19:00:00Z","v":62187,"vw":18.119737},{"c":18.13,"h":18.1387,"l":18.105,"n":411,"o":18.105,"t":"2026-09-24T19:15:00Z","v":32811,"vw":18.120773},{"c":18.135,"h":18.14,"l":18.12,"n":689,"o":18.13,"t":"2026-09-24T19:30:00Z","v":66401,"vw":18.130315},{"c":18.145,"h":18.15,"l":18.125,"n":1885,"o":18.14,"t":"2026-09-24T19:45:00Z","v":297414,"vw":18.13831},{"c":18.14,"h":18.14,"l":18.14,"n":19,"o":18.14,"t":"2026-09-24T20:00:00Z","v":135453,"vw":18.14},{"c":18.13,"h":18.13,"l":18.13,"n":2,"o":18.13,"t":"2026-09-25T08:00:00Z","v":166,"vw":18.13},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-25T10:45:00Z","v":500,"vw":18.25},{"c":18.31,"h":18.31,"l":18.3,"n":6,"o":18.3,"t":"2026-09-25T11:00:00Z","v":650,"vw":18.30499},{"c":18.29,"h":18.295,"l":18.29,"n":16,"o":18.295,"t":"2026-09-25T11:15:00Z","v":6500,"vw":18.29148},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-25T12:00:00Z","v":400,"vw":18.29},{"c":18.3,"h":18.3,"l":18.3,"n":12,"o":18.3,"t":"2026-09-25T12:15:00Z","v":305,"vw":18.3},{"c":18.3162,"h":18.33,"l":18.3162,"n":6,"o":18.33,"t":"2026-09-25T12:30:00Z","v":12200,"vw":18.321672},{"c":18.35,"h":18.37,"l":18.35,"n":6,"o":18.36,"t":"2026-09-25T12:45:00Z","v":1750,"vw":18.358548},{"c":18.32,"h":18.33,"l":18.319,"n":5,"o":18.319,"t":"2026-09-25T13:00:00Z","v":11021,"vw":18.319556},{"c":18.29,"h":18.32,"l":18.28,"n":24,"o":18.32,"t":"2026-09-25T13:15:00Z","v":10232,"vw":18.308923},{"c":18.295,"h":18.32,"l":18.265,"n":643,"o":18.29,"t":"2026-09-25T13:30:00Z","v":150070,"vw":18.291193},{"c":18.275,"h":18.3,"l":18.255,"n":722,"o":18.29,"t":"2026-09-25T13:45:00Z","v":784867,"vw":18.280357},{"c":18.23,"h":18.275,"l":18.21,"n":354,"o":18.275,"t":"2026-09-25T14:00:00Z","v":53693,"vw":18.246011},{"c":18.2488,"h":18.2699,"l":18.225,"n":421,"o":18.235,"t":"2026-09-25T14:15:00Z","v":1065302,"vw":18.24465},{"c":18.275,"h":18.28,"l":18.23,"n":433,"o":18.245,"t":"2026-09-25T14:30:00Z","v":80796,"vw":18.257677},{"c":18.255,"h":18.285,"l":18.245,"n":614,"o":18.2795,"t":"2026-09-25T14:45:00Z","v":102474,"vw":18.268164},{"c":18.25,"h":18.265,"l":18.225,"n":616,"o":18.2512,"t":"2026-09-25T15:00:00Z","v":128319,"vw":18.247897},{"c":18.315,"h":18.315,"l":18.235,"n":746,"o":18.25,"t":"2026-09-25T15:15:00Z","v":177682,"vw":18.279845},{"c":18.315,"h":18.37,"l":18.31,"n":1535,"o":18.315,"t":"2026-09-25T15:30:00Z","v":260094,"vw":18.338707},{"c":18.41,"h":18.41,"l":18.305,"n":744,"o":18.315,"t":"2026-09-25T15:45:00Z","v":155345,"vw":18.344276},{"c":18.49,"h":18.4906,"l":18.415,"n":1002,"o":18.415,"t":"2026-09-25T16:00:00Z","v":295550,"vw":18.466845},{"c":18.465,"h":18.505,"l":18.45,"n":587,"o":18.49,"t":"2026-09-25T16:15:00Z","v":135689,"vw":18.477988},{"c":18.455,"h":18.475,"l":18.44,"n":591,"o":18.47,"t":"2026-09-25T16:30:00Z","v":126614,"vw":18.453372},{"c":18.425,"h":18.455,"l":18.41,"n":394,"o":18.455,"t":"2026-09-25T16:45:00Z","v":56829,"vw":18.432038},{"c":18.445,"h":18.46,"l":18.42,"n":497,"o":18.42,"t":"2026-09-25T17:00:00Z","v":103144,"vw":18.440432},{"c":18.435,"h":18.445,"l":18.43,"n":363,"o":18.445,"t":"2026-09-25T17:15:00Z","v":51540,"vw":18.440199},{"c":18.4395,"h":18.445,"l":18.41,"n":374,"o":18.435,"t":"2026-09-25T17:30:00Z","v":66177,"vw":18.427579},{"c":18.4459,"h":18.45,"l":18.42,"n":294,"o":18.43,"t":"2026-09-25T17:45:00Z","v":32111,"vw":18.430985},{"c":18.46,"h":18.46,"l":18.435,"n":252,"o":18.44,"t":"2026-09-25T18:00:00Z","v":24258,"vw":18.443872},{"c":18.465,"h":18.4701,"l":18.445,"n":483,"o":18.46,"t":"2026-09-25T18:15:00Z","v":92649,"vw":18.455404},{"c":18.47,"h":18.48,"l":18.46,"n":320,"o":18.47,"t":"2026-09-25T18:30:00Z","v":36203,"vw":18.470228},{"c":18.48,"h":18.49,"l":18.47,"n":341,"o":18.475,"t":"2026-09-25T18:45:00Z","v":55636,"vw":18.480252},{"c":18.49,"h":18.49,"l":18.4601,"n":343,"o":18.485,"t":"2026-09-25T19:00:00Z","v":53607,"vw":18.478871},{"c":18.465,"h":18.485,"l":18.455,"n":450,"o":18.48,"t":"2026-09-25T19:15:00Z","v":88268,"vw":18.471796},{"c":18.5,"h":18.5,"l":18.455,"n":560,"o":18.465,"t":"2026-09-25T19:30:00Z","v":98323,"vw":18.473799},{"c":18.5,"h":18.51,"l":18.4732,"n":1777,"o":18.5,"t":"2026-09-25T19:45:00Z","v":355374,"vw":18.488231},{"c":18.48,"h":18.49,"l":18.48,"n":24,"o":18.49,"t":"2026-09-25T20:00:00Z","v":140027,"vw":18.489932},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-25T20:30:00Z","v":130,"vw":18.49},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-09-28T09:45:00Z","v":406,"vw":18.37},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-09-28T11:15:00Z","v":1073,"vw":18.44},{"c":18.41,"h":18.41,"l":18.4,"n":52,"o":18.4,"t":"2026-09-28T12:00:00Z","v":2453,"vw":18.408764},{"c":18.51,"h":18.51,"l":18.41,"n":629,"o":18.41,"t":"2026-09-28T13:30:00Z","v":133284,"vw":18.456044},{"c":18.508,"h":18.555,"l":18.49,"n":469,"o":18.52,"t":"2026-09-28T13:45:00Z","v":61533,"vw":18.529862},{"c":18.48,"h":18.515,"l":18.465,"n":362,"o":18.5,"t":"2026-09-28T14:00:00Z","v":57198,"vw":18.488074},{"c":18.45,"h":18.48,"l":18.445,"n":514,"o":18.475,"t":"2026-09-28T14:15:00Z","v":125111,"vw":18.461449},{"c":18.411,"h":18.445,"l":18.395,"n":589,"o":18.445,"t":"2026-09-28T14:30:00Z","v":105483,"vw":18.421123},{"c":18.37,"h":18.41,"l":18.34,"n":719,"o":18.41,"t":"2026-09-28T14:45:00Z","v":168309,"vw":18.358633},{"c":18.355,"h":18.38,"l":18.34,"n":605,"o":18.375,"t":"2026-09-28T15:00:00Z","v":132557,"vw":18.35854},{"c":18.355,"h":18.395,"l":18.345,"n":632,"o":18.36,"t":"2026-09-28T15:15:00Z","v":124784,"vw":18.365997},{"c":18.285,"h":18.36,"l":18.275,"n":1340,"o":18.35,"t":"2026-09-28T15:30:00Z","v":319071,"vw":18.298368},{"c":18.2999,"h":18.308,"l":18.275,"n":342,"o":18.28,"t":"2026-09-28T15:45:00Z","v":68377,"vw":18.289898},{"c":18.295,"h":18.32,"l":18.295,"n":356,"o":18.3,"t":"2026-09-28T16:00:00Z","v":88479,"vw":18.308681},{"c":18.445,"h":18.47,"l":18.295,"n":1186,"o":18.3,"t":"2026-09-28T16:15:00Z","v":298308,"vw":18.384768},{"c":18.355,"h":18.44,"l":18.345,"n":295,"o":18.44,"t":"2026-09-28T16:30:00Z","v":62961,"vw":18.382508},{"c":18.365,"h":18.375,"l":18.3311,"n":667,"o":18.36,"t":"2026-09-28T16:45:00Z","v":178102,"vw":18.363019},{"c":18.45,"h":18.5,"l":18.3512,"n":1591,"o":18.365,"t":"2026-09-28T17:00:00Z","v":356093,"vw":18.429072},{"c":18.405,"h":18.45,"l":18.395,"n":549,"o":18.445,"t":"2026-09-28T17:15:00Z","v":116216,"vw":18.422576},{"c":18.385,"h":18.41,"l":18.375,"n":484,"o":18.405,"t":"2026-09-28T17:30:00Z","v":66196,"vw":18.393025},{"c":18.38,"h":18.395,"l":18.375,"n":418,"o":18.39,"t":"2026-09-28T17:45:00Z","v":57697,"vw":18.38448},{"c":18.4,"h":18.4099,"l":18.38,"n":440,"o":18.38,"t":"2026-09-28T18:00:00Z","v":56958,"vw":18.394895},{"c":18.385,"h":18.405,"l":18.3794,"n":450,"o":18.4,"t":"2026-09-28T18:15:00Z","v":48713,"vw":18.389167},{"c":18.375,"h":18.385,"l":18.3637,"n":383,"o":18.38,"t":"2026-09-28T18:30:00Z","v":32596,"vw":18.372708},{"c":18.365,"h":18.38,"l":18.35,"n":451,"o":18.375,"t":"2026-09-28T18:45:00Z","v":59751,"vw":18.362937},{"c":18.34,"h":18.37,"l":18.34,"n":447,"o":18.36,"t":"2026-09-28T19:00:00Z","v":35807,"vw":18.354783},{"c":18.365,"h":18.37,"l":18.33,"n":497,"o":18.34,"t":"2026-09-28T19:15:00Z","v":55211,"vw":18.3518},{"c":18.375,"h":18.385,"l":18.35,"n":703,"o":18.365,"t":"2026-09-28T19:30:00Z","v":112481,"vw":18.372713},{"c":18.345,"h":18.38,"l":18.33,"n":1293,"o":18.38,"t":"2026-09-28T19:45:00Z","v":186158,"vw":18.355535},{"c":18.34,"h":18.34,"l":18.34,"n":17,"o":18.34,"t":"2026-09-28T20:00:00Z","v":93932,"vw":18.34},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-09-29T10:00:00Z","v":250,"vw":18.35},{"c":18.36,"h":18.36,"l":18.34,"n":4,"o":18.34,"t":"2026-09-29T10:15:00Z","v":1123,"vw":18.345432},{"c":18.34,"h":18.37,"l":18.34,"n":2,"o":18.37,"t":"2026-09-29T10:30:00Z","v":818,"vw":18.355},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-09-29T11:00:00Z","v":1300,"vw":18.41},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-09-29T11:15:00Z","v":900,"vw":18.41},{"c":18.45,"h":18.45,"l":18.44,"n":6,"o":18.44,"t":"2026-09-29T11:30:00Z","v":1590,"vw":18.444825},{"c":18.54,"h":18.54,"l":18.51,"n":3,"o":18.51,"t":"2026-09-29T11:45:00Z","v":1381,"vw":18.512188},{"c":18.56,"h":18.56,"l":18.55,"n":7,"o":18.55,"t":"2026-09-29T12:00:00Z","v":1469,"vw":18.559091},{"c":18.45,"h":18.4795,"l":18.45,"n":4,"o":18.4795,"t":"2026-09-29T12:15:00Z","v":3176,"vw":18.472195},{"c":18.396,"h":18.43,"l":18.396,"n":3,"o":18.43,"t":"2026-09-29T12:45:00Z","v":1809,"vw":18.422444},{"c":18.39,"h":18.42,"l":18.39,"n":2,"o":18.42,"t":"2026-09-29T13:00:00Z","v":400,"vw":18.4125},{"c":18.38,"h":18.39,"l":18.36,"n":14,"o":18.39,"t":"2026-09-29T13:15:00Z","v":6361,"vw":18.381644},{"c":18.365,"h":18.395,"l":18.325,"n":506,"o":18.38,"t":"2026-09-29T13:30:00Z","v":127862,"vw":18.354325},{"c":18.295,"h":18.365,"l":18.29,"n":358,"o":18.365,"t":"2026-09-29T13:45:00Z","v":51964,"vw":18.338528},{"c":18.295,"h":18.33,"l":18.28,"n":356,"o":18.295,"t":"2026-09-29T14:00:00Z","v":51386,"vw":18.298353},{"c":18.315,"h":18.335,"l":18.2901,"n":373,"o":18.2955,"t":"2026-09-29T14:15:00Z","v":69037,"vw":18.317004},{"c":18.305,"h":18.3251,"l":18.285,"n":360,"o":18.315,"t":"2026-09-29T14:30:00Z","v":85110,"vw":18.307989},{"c":18.27,"h":18.305,"l":18.255,"n":386,"o":18.305,"t":"2026-09-29T14:45:00Z","v":72405,"vw":18.273832},{"c":18.19,"h":18.265,"l":18.19,"n":420,"o":18.2631,"t":"2026-09-29T15:00:00Z","v":124483,"vw":18.230287},{"c":18.145,"h":18.18,"l":18.135,"n":516,"o":18.18,"t":"2026-09-29T15:15:00Z","v":115059,"vw":18.150921},{"c":18.155,"h":18.195,"l":18.145,"n":982,"o":18.15,"t":"2026-09-29T15:30:00Z","v":198777,"vw":18.169531},{"c":18.1289,"h":18.175,"l":18.12,"n":726,"o":18.16,"t":"2026-09-29T15:45:00Z","v":139547,"vw":18.149954},{"c":18.125,"h":18.14,"l":18.114,"n":367,"o":18.125,"t":"2026-09-29T16:00:00Z","v":84909,"vw":18.126899},{"c":18.1236,"h":18.145,"l":18.12,"n":407,"o":18.1297,"t":"2026-09-29T16:15:00Z","v":74568,"vw":18.131856},{"c":18.135,"h":18.15,"l":18.13,"n":296,"o":18.13,"t":"2026-09-29T16:30:00Z","v":59508,"vw":18.140478},{"c":18.125,"h":18.15,"l":18.115,"n":433,"o":18.14,"t":"2026-09-29T16:45:00Z","v":99799,"vw":18.133546},{"c":18.135,"h":18.1351,"l":18.11,"n":528,"o":18.125,"t":"2026-09-29T17:00:00Z","v":143840,"vw":18.123136},{"c":18.125,"h":18.135,"l":18.11,"n":346,"o":18.135,"t":"2026-09-29T17:15:00Z","v":69163,"vw":18.123857},{"c":18.1512,"h":18.1512,"l":18.12,"n":430,"o":18.13,"t":"2026-09-29T17:30:00Z","v":84545,"vw":18.133497},{"c":18.12,"h":18.175,"l":18.12,"n":347,"o":18.16,"t":"2026-09-29T17:45:00Z","v":65554,"vw":18.144865},{"c":18.1727,"h":18.18,"l":18.13,"n":927,"o":18.13,"t":"2026-09-29T18:00:00Z","v":125540,"vw":18.15919},{"c":18.195,"h":18.2,"l":18.17,"n":442,"o":18.175,"t":"2026-09-29T18:15:00Z","v":71141,"vw":18.188218},{"c":18.23,"h":18.245,"l":18.18,"n":569,"o":18.19,"t":"2026-09-29T18:30:00Z","v":97791,"vw":18.210007},{"c":18.22,"h":18.225,"l":18.2,"n":438,"o":18.225,"t":"2026-09-29T18:45:00Z","v":68577,"vw":18.213514},{"c":18.2256,"h":18.24,"l":18.2201,"n":246,"o":18.225,"t":"2026-09-29T19:00:00Z","v":27318,"vw":18.22819},{"c":18.23,"h":18.24,"l":18.22,"n":364,"o":18.225,"t":"2026-09-29T19:15:00Z","v":48052,"vw":18.23302},{"c":18.25,"h":18.265,"l":18.23,"n":547,"o":18.235,"t":"2026-09-29T19:30:00Z","v":56354,"vw":18.24446},{"c":18.25,"h":18.28,"l":18.24,"n":1588,"o":18.255,"t":"2026-09-29T19:45:00Z","v":242260,"vw":18.260583},{"c":18.26,"h":18.26,"l":18.26,"n":19,"o":18.26,"t":"2026-09-29T20:00:00Z","v":125911,"vw":18.26},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-09-30T08:30:00Z","v":625,"vw":18.43},{"c":18.43,"h":18.43,"l":18.43,"n":3,"o":18.43,"t":"2026-09-30T08:45:00Z","v":1000,"vw":18.43},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-09-30T09:45:00Z","v":250,"vw":18.36},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-09-30T10:00:00Z","v":1000,"vw":18.35},{"c":18.29,"h":18.295,"l":18.29,"n":10,"o":18.29,"t":"2026-09-30T10:30:00Z","v":8545,"vw":18.290535},{"c":18.29,"h":18.29,"l":18.28,"n":4,"o":18.28,"t":"2026-09-30T10:45:00Z","v":4976,"vw":18.283971},{"c":18.26,"h":18.26,"l":18.25,"n":3,"o":18.26,"t":"2026-09-30T11:00:00Z","v":4300,"vw":18.258139},{"c":18.26,"h":18.26,"l":18.24,"n":3,"o":18.24,"t":"2026-09-30T11:15:00Z","v":5995,"vw":18.252199},{"c":18.23,"h":18.27,"l":18.23,"n":6,"o":18.27,"t":"2026-09-30T11:45:00Z","v":3061,"vw":18.263035},{"c":18.25,"h":18.26,"l":18.24,"n":11,"o":18.26,"t":"2026-09-30T12:00:00Z","v":302230,"vw":18.259921},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-09-30T12:15:00Z","v":1657,"vw":18.24},{"c":18.27,"h":18.31,"l":18.25,"n":12,"o":18.25,"t":"2026-09-30T12:30:00Z","v":9543,"vw":18.264171},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-30T13:00:00Z","v":3000,"vw":18.21},{"c":18.2,"h":18.21,"l":18.2,"n":2,"o":18.21,"t":"2026-09-30T13:15:00Z","v":3000,"vw":18.206667},{"c":18.17,"h":18.24,"l":18.16,"n":339,"o":18.2,"t":"2026-09-30T13:30:00Z","v":83844,"vw":18.19039},{"c":18.1655,"h":18.18,"l":18.14,"n":611,"o":18.175,"t":"2026-09-30T13:45:00Z","v":125567,"vw":18.162071},{"c":18.25,"h":18.285,"l":18.135,"n":845,"o":18.17,"t":"2026-09-30T14:00:00Z","v":174148,"vw":18.206823},{"c":18.21,"h":18.2799,"l":18.21,"n":629,"o":18.245,"t":"2026-09-30T14:15:00Z","v":115009,"vw":18.251536},{"c":18.22,"h":18.235,"l":18.185,"n":682,"o":18.215,"t":"2026-09-30T14:30:00Z","v":143895,"vw":18.212933},{"c":18.205,"h":18.23,"l":18.185,"n":454,"o":18.215,"t":"2026-09-30T14:45:00Z","v":81662,"vw":18.204567},{"c":18.21,"h":18.24,"l":18.195,"n":905,"o":18.2,"t":"2026-09-30T15:00:00Z","v":203259,"vw":18.214963},{"c":18.23,"h":18.245,"l":18.205,"n":682,"o":18.22,"t":"2026-09-30T15:15:00Z","v":134808,"vw":18.220696},{"c":18.18,"h":18.25,"l":18.18,"n":1287,"o":18.235,"t":"2026-09-30T15:30:00Z","v":284901,"vw":18.229363},{"c":18.18,"h":18.21,"l":18.18,"n":360,"o":18.18,"t":"2026-09-30T15:45:00Z","v":41434,"vw":18.189971},{"c":18.205,"h":18.21,"l":18.18,"n":497,"o":18.19,"t":"2026-09-30T16:00:00Z","v":81880,"vw":18.192254},{"c":18.195,"h":18.21,"l":18.1901,"n":444,"o":18.2001,"t":"2026-09-30T16:15:00Z","v":63338,"vw":18.200456},{"c":18.205,"h":18.21,"l":18.19,"n":440,"o":18.19,"t":"2026-09-30T16:30:00Z","v":67457,"vw":18.202704},{"c":18.21,"h":18.22,"l":18.2,"n":367,"o":18.205,"t":"2026-09-30T16:45:00Z","v":42493,"vw":18.210021},{"c":18.205,"h":18.22,"l":18.195,"n":393,"o":18.215,"t":"2026-09-30T17:00:00Z","v":62478,"vw":18.201198},{"c":18.17,"h":18.2051,"l":18.16,"n":586,"o":18.205,"t":"2026-09-30T17:15:00Z","v":101268,"vw":18.175742},{"c":18.19,"h":18.195,"l":18.17,"n":313,"o":18.1761,"t":"2026-09-30T17:30:00Z","v":20630,"vw":18.17835},{"c":18.195,"h":18.2,"l":18.18,"n":407,"o":18.19,"t":"2026-09-30T17:45:00Z","v":49260,"vw":18.192726},{"c":18.175,"h":18.1999,"l":18.175,"n":408,"o":18.195,"t":"2026-09-30T18:00:00Z","v":55907,"vw":18.188911},{"c":18.15,"h":18.17,"l":18.13,"n":405,"o":18.17,"t":"2026-09-30T18:15:00Z","v":44562,"vw":18.149617},{"c":18.16,"h":18.16,"l":18.14,"n":394,"o":18.155,"t":"2026-09-30T18:30:00Z","v":45571,"vw":18.152015},{"c":18.16,"h":18.165,"l":18.13,"n":694,"o":18.155,"t":"2026-09-30T18:45:00Z","v":61063,"vw":18.147717},{"c":18.169,"h":18.169,"l":18.14,"n":477,"o":18.155,"t":"2026-09-30T19:00:00Z","v":31487,"vw":18.153374},{"c":18.155,"h":18.17,"l":18.15,"n":402,"o":18.165,"t":"2026-09-30T19:15:00Z","v":37588,"vw":18.156503},{"c":18.145,"h":18.165,"l":18.14,"n":816,"o":18.15,"t":"2026-09-30T19:30:00Z","v":96918,"vw":18.154266},{"c":18.16,"h":18.17,"l":18.13,"n":2321,"o":18.15,"t":"2026-09-30T19:45:00Z","v":370769,"vw":18.154031},{"c":18.15,"h":18.15,"l":18.15,"n":19,"o":18.15,"t":"2026-09-30T20:00:00Z","v":176421,"vw":18.15},{"c":17.66,"h":17.66,"l":17.66,"n":5,"o":17.66,"t":"2026-10-01T08:00:00Z","v":132,"vw":17.66},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-10-01T09:00:00Z","v":1076,"vw":17.57},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-01T10:30:00Z","v":1600,"vw":17.67},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-01T10:45:00Z","v":1350,"vw":17.71},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-01T11:00:00Z","v":1300,"vw":17.68},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-01T11:45:00Z","v":100,"vw":17.72},{"c":17.71,"h":17.76,"l":17.71,"n":13,"o":17.74,"t":"2026-10-01T12:00:00Z","v":3837,"vw":17.728033},{"c":17.71,"h":17.71,"l":17.69,"n":13,"o":17.69,"t":"2026-10-01T12:15:00Z","v":11884,"vw":17.70576},{"c":17.63,"h":17.68,"l":17.63,"n":18,"o":17.68,"t":"2026-10-01T12:45:00Z","v":2249,"vw":17.674133},{"c":17.65,"h":17.65,"l":17.64,"n":7,"o":17.64,"t":"2026-10-01T13:00:00Z","v":1799,"vw":17.648824},{"c":17.55,"h":17.64,"l":17.55,"n":15,"o":17.64,"t":"2026-10-01T13:15:00Z","v":6508,"vw":17.627254},{"c":17.335,"h":17.585,"l":17.33,"n":1708,"o":17.54,"t":"2026-10-01T13:30:00Z","v":433757,"vw":17.491019},{"c":17.275,"h":17.375,"l":17.2655,"n":913,"o":17.335,"t":"2026-10-01T13:45:00Z","v":188789,"vw":17.324988},{"c":17.175,"h":17.27,"l":17.145,"n":763,"o":17.27,"t":"2026-10-01T14:00:00Z","v":127350,"vw":17.208663},{"c":17.185,"h":17.235,"l":17.145,"n":871,"o":17.175,"t":"2026-10-01T14:15:00Z","v":200084,"vw":17.194811},{"c":17.215,"h":17.26,"l":17.155,"n":1021,"o":17.1899,"t":"2026-10-01T14:30:00Z","v":243266,"vw":17.223214},{"c":17.12,"h":17.2401,"l":17.105,"n":1090,"o":17.215,"t":"2026-10-01T14:45:00Z","v":271539,"vw":17.191186},{"c":17.05,"h":17.1207,"l":17.005,"n":1170,"o":17.1207,"t":"2026-10-01T15:00:00Z","v":339775,"vw":17.044261},{"c":17.19,"h":17.195,"l":17.035,"n":1459,"o":17.0593,"t":"2026-10-01T15:15:00Z","v":1003897,"vw":17.115111},{"c":17.195,"h":17.215,"l":17.135,"n":1440,"o":17.18,"t":"2026-10-01T15:30:00Z","v":391981,"vw":17.171504},{"c":17.175,"h":17.2051,"l":17.1592,"n":758,"o":17.19,"t":"2026-10-01T15:45:00Z","v":131968,"vw":17.183188},{"c":17.165,"h":17.1998,"l":17.16,"n":729,"o":17.18,"t":"2026-10-01T16:00:00Z","v":128868,"vw":17.183375},{"c":17.235,"h":17.24,"l":17.16,"n":903,"o":17.17,"t":"2026-10-01T16:15:00Z","v":332580,"vw":17.213228},{"c":17.215,"h":17.265,"l":17.21,"n":772,"o":17.23,"t":"2026-10-01T16:30:00Z","v":132514,"vw":17.230307},{"c":17.2,"h":17.23,"l":17.185,"n":724,"o":17.215,"t":"2026-10-01T16:45:00Z","v":125702,"vw":17.210546},{"c":17.2,"h":17.22,"l":17.185,"n":856,"o":17.19,"t":"2026-10-01T17:00:00Z","v":199980,"vw":17.200103},{"c":17.235,"h":17.2551,"l":17.195,"n":722,"o":17.195,"t":"2026-10-01T17:15:00Z","v":112779,"vw":17.232864},{"c":17.245,"h":17.295,"l":17.215,"n":933,"o":17.24,"t":"2026-10-01T17:30:00Z","v":171903,"vw":17.260624},{"c":17.21,"h":17.245,"l":17.195,"n":860,"o":17.2401,"t":"2026-10-01T17:45:00Z","v":181872,"vw":17.219418},{"c":17.23,"h":17.23,"l":17.18,"n":771,"o":17.21,"t":"2026-10-01T18:00:00Z","v":216479,"vw":17.209437},{"c":17.235,"h":17.255,"l":17.2,"n":693,"o":17.225,"t":"2026-10-01T18:15:00Z","v":157588,"vw":17.225838},{"c":17.235,"h":17.28,"l":17.215,"n":672,"o":17.23,"t":"2026-10-01T18:30:00Z","v":120874,"vw":17.236619},{"c":17.245,"h":17.245,"l":17.224,"n":730,"o":17.235,"t":"2026-10-01T18:45:00Z","v":74445,"vw":17.232128},{"c":17.255,"h":17.26,"l":17.24,"n":625,"o":17.245,"t":"2026-10-01T19:00:00Z","v":60392,"vw":17.249779},{"c":17.285,"h":17.29,"l":17.235,"n":1283,"o":17.255,"t":"2026-10-01T19:15:00Z","v":267121,"vw":17.268481},{"c":17.32,"h":17.33,"l":17.29,"n":1040,"o":17.29,"t":"2026-10-01T19:30:00Z","v":148677,"vw":17.311163},{"c":17.395,"h":17.4,"l":17.32,"n":2863,"o":17.325,"t":"2026-10-01T19:45:00Z","v":393398,"vw":17.374001},{"c":17.35,"h":17.4,"l":17.35,"n":21,"o":17.4,"t":"2026-10-01T20:00:00Z","v":192455,"vw":17.399857},{"c":17.18,"h":17.31,"l":17.18,"n":3,"o":17.3,"t":"2026-10-01T20:15:00Z","v":3489,"vw":17.278272},{"c":17.3275,"h":17.4,"l":17.3275,"n":4,"o":17.4,"t":"2026-10-01T20:45:00Z","v":602,"vw":17.36375},{"c":17.4685,"h":17.4685,"l":17.41,"n":2,"o":17.41,"t":"2026-10-01T22:00:00Z","v":600,"vw":17.43925},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-01T22:30:00Z","v":181,"vw":17.45},{"c":17.3404,"h":17.3404,"l":17.33,"n":6,"o":17.33,"t":"2026-10-02T08:15:00Z","v":2200,"vw":17.334727},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-02T08:30:00Z","v":250,"vw":17.34},{"c":17.16,"h":17.17,"l":17.13,"n":5,"o":17.17,"t":"2026-10-02T09:30:00Z","v":3614,"vw":17.150564},{"c":17.13,"h":17.16,"l":17.13,"n":4,"o":17.16,"t":"2026-10-02T09:45:00Z","v":2814,"vw":17.148089},{"c":17.04,"h":17.09,"l":17.04,"n":5,"o":17.09,"t":"2026-10-02T10:00:00Z","v":4373,"vw":17.044667},{"c":17,"h":17.03,"l":17,"n":4,"o":17.03,"t":"2026-10-02T10:15:00Z","v":2216,"vw":17.006881},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-02T10:30:00Z","v":117,"vw":17.07},{"c":17.17,"h":17.17,"l":17.14,"n":4,"o":17.14,"t":"2026-10-02T10:45:00Z","v":4065,"vw":17.161838},{"c":17.12,"h":17.18,"l":17.12,"n":5,"o":17.18,"t":"2026-10-02T11:00:00Z","v":3236,"vw":17.141261},{"c":17.2,"h":17.21,"l":17.19,"n":6,"o":17.19,"t":"2026-10-02T11:15:00Z","v":2525,"vw":17.198962},{"c":17.16,"h":17.18,"l":17.16,"n":3,"o":17.18,"t":"2026-10-02T11:30:00Z","v":2250,"vw":17.172727},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-02T11:45:00Z","v":1400,"vw":17.16},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-02T12:00:00Z","v":166,"vw":17.11},{"c":17.156,"h":17.16,"l":17.14,"n":8,"o":17.14,"t":"2026-10-02T12:15:00Z","v":1083,"vw":17.149},{"c":17.24,"h":17.26,"l":17.18,"n":98,"o":17.18,"t":"2026-10-02T12:30:00Z","v":26652,"vw":17.225577},{"c":17.32,"h":17.33,"l":17.32,"n":2,"o":17.33,"t":"2026-10-02T12:45:00Z","v":715,"vw":17.321399},{"c":17.37,"h":17.37,"l":17.34,"n":4,"o":17.34,"t":"2026-10-02T13:00:00Z","v":1676,"vw":17.367464},{"c":17.33,"h":17.33,"l":17.2305,"n":12,"o":17.2305,"t":"2026-10-02T13:15:00Z","v":1612,"vw":17.247014},{"c":17.37,"h":17.375,"l":17.2612,"n":866,"o":17.33,"t":"2026-10-02T13:30:00Z","v":177373,"vw":17.337066},{"c":17.41,"h":17.42,"l":17.35,"n":1273,"o":17.38,"t":"2026-10-02T13:45:00Z","v":302511,"vw":17.37634},{"c":17.45,"h":17.465,"l":17.365,"n":827,"o":17.41,"t":"2026-10-02T14:00:00Z","v":115770,"vw":17.432899},{"c":17.47,"h":17.49,"l":17.435,"n":947,"o":17.45,"t":"2026-10-02T14:15:00Z","v":109441,"vw":17.463221},{"c":17.525,"h":17.5399,"l":17.4601,"n":845,"o":17.47,"t":"2026-10-02T14:30:00Z","v":120894,"vw":17.500862},{"c":17.55,"h":17.56,"l":17.51,"n":899,"o":17.52,"t":"2026-10-02T14:45:00Z","v":155143,"vw":17.538943},{"c":17.48,"h":17.56,"l":17.445,"n":1138,"o":17.55,"t":"2026-10-02T15:00:00Z","v":260658,"vw":17.502286},{"c":17.46,"h":17.495,"l":17.42,"n":1173,"o":17.48,"t":"2026-10-02T15:15:00Z","v":267590,"vw":17.460555},{"c":17.55,"h":17.555,"l":17.455,"n":3180,"o":17.465,"t":"2026-10-02T15:30:00Z","v":815031,"vw":17.512238},{"c":17.56,"h":17.57,"l":17.535,"n":852,"o":17.55,"t":"2026-10-02T15:45:00Z","v":181679,"vw":17.555536},{"c":17.555,"h":17.575,"l":17.515,"n":921,"o":17.56,"t":"2026-10-02T16:00:00Z","v":133041,"vw":17.54003},{"c":17.5445,"h":17.585,"l":17.54,"n":765,"o":17.555,"t":"2026-10-02T16:15:00Z","v":87213,"vw":17.560612},{"c":17.55,"h":17.56,"l":17.53,"n":828,"o":17.545,"t":"2026-10-02T16:30:00Z","v":96398,"vw":17.547618},{"c":17.575,"h":17.58,"l":17.555,"n":622,"o":17.56,"t":"2026-10-02T16:45:00Z","v":53494,"vw":17.566149},{"c":17.6,"h":17.61,"l":17.58,"n":649,"o":17.58,"t":"2026-10-02T17:00:00Z","v":112237,"vw":17.598481},{"c":17.565,"h":17.61,"l":17.565,"n":743,"o":17.595,"t":"2026-10-02T17:15:00Z","v":125973,"vw":17.589024},{"c":17.6,"h":17.6,"l":17.5697,"n":658,"o":17.57,"t":"2026-10-02T17:30:00Z","v":46497,"vw":17.587826},{"c":17.615,"h":17.62,"l":17.59,"n":768,"o":17.61,"t":"2026-10-02T17:45:00Z","v":120214,"vw":17.60316},{"c":17.63,"h":17.63,"l":17.6,"n":472,"o":17.61,"t":"2026-10-02T18:00:00Z","v":36334,"vw":17.614429},{"c":17.61,"h":17.63,"l":17.595,"n":642,"o":17.6295,"t":"2026-10-02T18:15:00Z","v":70755,"vw":17.610722},{"c":17.6358,"h":17.645,"l":17.605,"n":839,"o":17.605,"t":"2026-10-02T18:30:00Z","v":149904,"vw":17.619507},{"c":17.63,"h":17.64,"l":17.61,"n":758,"o":17.635,"t":"2026-10-02T18:45:00Z","v":95024,"vw":17.62209},{"c":17.655,"h":17.655,"l":17.62,"n":561,"o":17.63,"t":"2026-10-02T19:00:00Z","v":61381,"vw":17.634828},{"c":17.655,"h":17.675,"l":17.645,"n":854,"o":17.655,"t":"2026-10-02T19:15:00Z","v":121251,"vw":17.660288},{"c":17.695,"h":17.7,"l":17.655,"n":1196,"o":17.66,"t":"2026-10-02T19:30:00Z","v":161692,"vw":17.673817},{"c":17.665,"h":17.705,"l":17.655,"n":3144,"o":17.695,"t":"2026-10-02T19:45:00Z","v":432325,"vw":17.67548},{"c":17.67,"h":17.67,"l":17.67,"n":17,"o":17.67,"t":"2026-10-02T20:00:00Z","v":177586,"vw":17.67},{"c":17.62,"h":17.62,"l":17.61,"n":3,"o":17.61,"t":"2026-10-02T21:30:00Z","v":9999,"vw":17.6191},{"c":17.2472,"h":17.52,"l":17.2472,"n":2,"o":17.52,"t":"2026-10-02T21:45:00Z","v":2900,"vw":17.331862},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-02T22:15:00Z","v":10000,"vw":17.6},{"c":17.65,"h":17.65,"l":17.49,"n":171,"o":17.49,"t":"2026-10-05T08:00:00Z","v":29249,"vw":17.514153},{"c":17.62,"h":17.65,"l":17.62,"n":102,"o":17.65,"t":"2026-10-05T08:15:00Z","v":25285,"vw":17.638997},{"c":17.6,"h":17.6,"l":17.58,"n":5,"o":17.58,"t":"2026-10-05T08:30:00Z","v":1748,"vw":17.59714},{"c":17.58,"h":17.6,"l":17.54,"n":10,"o":17.54,"t":"2026-10-05T08:45:00Z","v":2500,"vw":17.578},{"c":17.52,"h":17.53,"l":17.5,"n":11,"o":17.5,"t":"2026-10-05T09:45:00Z","v":5119,"vw":17.518767},{"c":17.45,"h":17.5,"l":17.45,"n":9,"o":17.5,"t":"2026-10-05T10:00:00Z","v":4684,"vw":17.455478},{"c":17.43,"h":17.48,"l":17.43,"n":20,"o":17.47,"t":"2026-10-05T10:15:00Z","v":11700,"vw":17.457513},{"c":17.43,"h":17.44,"l":17.42,"n":47,"o":17.43,"t":"2026-10-05T10:30:00Z","v":33664,"vw":17.432644},{"c":17.47,"h":17.48,"l":17.41,"n":38,"o":17.43,"t":"2026-10-05T10:45:00Z","v":29602,"vw":17.439228},{"c":17.41,"h":17.4546,"l":17.41,"n":6,"o":17.4546,"t":"2026-10-05T11:00:00Z","v":5930,"vw":17.428577},{"c":17.47,"h":17.48,"l":17.41,"n":11,"o":17.41,"t":"2026-10-05T11:15:00Z","v":11221,"vw":17.453537},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-05T11:30:00Z","v":2690,"vw":17.49},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-05T11:45:00Z","v":3000,"vw":17.49},{"c":17.48,"h":17.52,"l":17.48,"n":5,"o":17.52,"t":"2026-10-05T12:00:00Z","v":4161,"vw":17.485166},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-05T12:30:00Z","v":248,"vw":17.46},{"c":17.45,"h":17.45,"l":17.44,"n":4,"o":17.44,"t":"2026-10-05T12:45:00Z","v":3339,"vw":17.440939},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-05T13:00:00Z","v":1500,"vw":17.42},{"c":17.37,"h":17.43,"l":17.37,"n":8,"o":17.43,"t":"2026-10-05T13:15:00Z","v":2830,"vw":17.416815},{"c":17.39,"h":17.45,"l":17.385,"n":1975,"o":17.39,"t":"2026-10-05T13:30:00Z","v":450269,"vw":17.414245},{"c":17.445,"h":17.465,"l":17.3911,"n":888,"o":17.4,"t":"2026-10-05T13:45:00Z","v":264184,"vw":17.433625},{"c":17.53,"h":17.54,"l":17.425,"n":610,"o":17.445,"t":"2026-10-05T14:00:00Z","v":730651,"vw":17.48552},{"c":17.565,"h":17.57,"l":17.52,"n":506,"o":17.525,"t":"2026-10-05T14:15:00Z","v":95412,"vw":17.544323},{"c":17.57,"h":17.59,"l":17.54,"n":670,"o":17.565,"t":"2026-10-05T14:30:00Z","v":128276,"vw":17.559648},{"c":17.545,"h":17.575,"l":17.535,"n":846,"o":17.575,"t":"2026-10-05T14:45:00Z","v":1173666,"vw":17.550141},{"c":17.525,"h":17.555,"l":17.475,"n":961,"o":17.545,"t":"2026-10-05T15:00:00Z","v":173613,"vw":17.516684},{"c":17.535,"h":17.545,"l":17.5,"n":910,"o":17.525,"t":"2026-10-05T15:15:00Z","v":126823,"vw":17.520451},{"c":17.555,"h":17.57,"l":17.515,"n":1279,"o":17.54,"t":"2026-10-05T15:30:00Z","v":536485,"vw":17.537837},{"c":17.565,"h":17.5686,"l":17.55,"n":319,"o":17.555,"t":"2026-10-05T15:45:00Z","v":51176,"vw":17.557784},{"c":17.575,"h":17.58,"l":17.555,"n":362,"o":17.56,"t":"2026-10-05T16:00:00Z","v":41092,"vw":17.564051},{"c":17.5649,"h":17.58,"l":17.555,"n":416,"o":17.5762,"t":"2026-10-05T16:15:00Z","v":50156,"vw":17.56909},{"c":17.575,"h":17.58,"l":17.56,"n":677,"o":17.5601,"t":"2026-10-05T16:30:00Z","v":102765,"vw":17.575775},{"c":17.58,"h":17.59,"l":17.5701,"n":421,"o":17.575,"t":"2026-10-05T16:45:00Z","v":47002,"vw":17.580197},{"c":17.5601,"h":17.58,"l":17.55,"n":439,"o":17.575,"t":"2026-10-05T17:00:00Z","v":58898,"vw":17.561819},{"c":17.575,"h":17.58,"l":17.565,"n":268,"o":17.565,"t":"2026-10-05T17:15:00Z","v":29944,"vw":17.570805},{"c":17.575,"h":17.58,"l":17.565,"n":309,"o":17.575,"t":"2026-10-05T17:30:00Z","v":26698,"vw":17.575596},{"c":17.585,"h":17.59,"l":17.57,"n":559,"o":17.58,"t":"2026-10-05T17:45:00Z","v":76651,"vw":17.581143},{"c":17.575,"h":17.6,"l":17.57,"n":471,"o":17.5877,"t":"2026-10-05T18:00:00Z","v":39099,"vw":17.586526},{"c":17.57,"h":17.575,"l":17.56,"n":584,"o":17.575,"t":"2026-10-05T18:15:00Z","v":49983,"vw":17.568356},{"c":17.575,"h":17.58,"l":17.57,"n":406,"o":17.575,"t":"2026-10-05T18:30:00Z","v":44924,"vw":17.573455},{"c":17.58,"h":17.58,"l":17.56,"n":837,"o":17.57,"t":"2026-10-05T18:45:00Z","v":66406,"vw":17.572109},{"c":17.599,"h":17.6,"l":17.5814,"n":585,"o":17.585,"t":"2026-10-05T19:00:00Z","v":54947,"vw":17.591335},{"c":17.59,"h":17.5988,"l":17.58,"n":1003,"o":17.595,"t":"2026-10-05T19:15:00Z","v":139525,"vw":17.590872},{"c":17.565,"h":17.585,"l":17.55,"n":1361,"o":17.585,"t":"2026-10-05T19:30:00Z","v":197530,"vw":17.568708},{"c":17.505,"h":17.565,"l":17.5,"n":3175,"o":17.56,"t":"2026-10-05T19:45:00Z","v":542374,"vw":17.530035},{"c":17.5,"h":17.515,"l":17.5,"n":22,"o":17.505,"t":"2026-10-05T20:00:00Z","v":167517,"vw":17.50007},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-06T08:00:00Z","v":646,"vw":17.72},{"c":17.72,"h":17.72,"l":17.7,"n":4,"o":17.7,"t":"2026-10-06T08:30:00Z","v":846,"vw":17.707503},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-06T10:30:00Z","v":367,"vw":17.67},{"c":17.62,"h":17.68,"l":17.62,"n":5,"o":17.67,"t":"2026-10-06T10:45:00Z","v":4644,"vw":17.661296},{"c":17.59,"h":17.62,"l":17.59,"n":7,"o":17.62,"t":"2026-10-06T11:00:00Z","v":2182,"vw":17.592159},{"c":17.63,"h":17.65,"l":17.63,"n":3,"o":17.65,"t":"2026-10-06T11:15:00Z","v":4204,"vw":17.633088},{"c":17.68,"h":17.68,"l":17.65,"n":3,"o":17.65,"t":"2026-10-06T11:30:00Z","v":1686,"vw":17.662384},{"c":17.67,"h":17.67,"l":17.63,"n":14,"o":17.63,"t":"2026-10-06T12:00:00Z","v":8908,"vw":17.645253},{"c":17.68,"h":17.68,"l":17.65,"n":3,"o":17.65,"t":"2026-10-06T12:15:00Z","v":4190,"vw":17.657399},{"c":17.66,"h":17.67,"l":17.63,"n":5,"o":17.63,"t":"2026-10-06T12:45:00Z","v":5029,"vw":17.659907},{"c":17.67,"h":17.67,"l":17.67,"n":5,"o":17.67,"t":"2026-10-06T13:00:00Z","v":1387,"vw":17.67},{"c":17.69,"h":17.715,"l":17.635,"n":1203,"o":17.65,"t":"2026-10-06T13:30:00Z","v":242498,"vw":17.674264},{"c":17.71,"h":17.73,"l":17.675,"n":513,"o":17.695,"t":"2026-10-06T13:45:00Z","v":81387,"vw":17.706756},{"c":17.72,"h":17.739,"l":17.69,"n":775,"o":17.705,"t":"2026-10-06T14:00:00Z","v":147432,"vw":17.709372},{"c":17.68,"h":17.725,"l":17.665,"n":690,"o":17.715,"t":"2026-10-06T14:15:00Z","v":130420,"vw":17.697716},{"c":17.725,"h":17.755,"l":17.675,"n":968,"o":17.685,"t":"2026-10-06T14:30:00Z","v":258397,"vw":17.726581},{"c":17.735,"h":17.735,"l":17.7101,"n":1164,"o":17.72,"t":"2026-10-06T14:45:00Z","v":205807,"vw":17.725065},{"c":17.765,"h":17.765,"l":17.71,"n":1224,"o":17.735,"t":"2026-10-06T15:00:00Z","v":253873,"vw":17.728331},{"c":17.755,"h":17.77,"l":17.74,"n":1001,"o":17.765,"t":"2026-10-06T15:15:00Z","v":212229,"vw":17.757183},{"c":17.77,"h":17.77,"l":17.74,"n":1061,"o":17.755,"t":"2026-10-06T15:30:00Z","v":202514,"vw":17.756768},{"c":17.785,"h":17.79,"l":17.765,"n":412,"o":17.765,"t":"2026-10-06T15:45:00Z","v":575415,"vw":17.779982},{"c":17.7795,"h":17.8,"l":17.775,"n":830,"o":17.79,"t":"2026-10-06T16:00:00Z","v":120395,"vw":17.785219},{"c":17.765,"h":17.78,"l":17.75,"n":774,"o":17.78,"t":"2026-10-06T16:15:00Z","v":103433,"vw":17.766185},{"c":17.755,"h":17.77,"l":17.75,"n":421,"o":17.765,"t":"2026-10-06T16:30:00Z","v":50916,"vw":17.760619},{"c":17.745,"h":17.755,"l":17.735,"n":422,"o":17.755,"t":"2026-10-06T16:45:00Z","v":33323,"vw":17.745048},{"c":17.745,"h":17.76,"l":17.7311,"n":712,"o":17.745,"t":"2026-10-06T17:00:00Z","v":76960,"vw":17.749481},{"c":17.745,"h":17.75,"l":17.725,"n":440,"o":17.745,"t":"2026-10-06T17:15:00Z","v":57319,"vw":17.739249},{"c":17.765,"h":17.77,"l":17.73,"n":540,"o":17.745,"t":"2026-10-06T17:30:00Z","v":80465,"vw":17.749851},{"c":17.77,"h":17.7751,"l":17.7601,"n":470,"o":17.77,"t":"2026-10-06T17:45:00Z","v":60070,"vw":17.769616},{"c":17.77,"h":17.78,"l":17.76,"n":584,"o":17.77,"t":"2026-10-06T18:00:00Z","v":80685,"vw":17.766881},{"c":17.755,"h":17.77,"l":17.75,"n":640,"o":17.77,"t":"2026-10-06T18:15:00Z","v":82331,"vw":17.758518},{"c":17.755,"h":17.765,"l":17.75,"n":517,"o":17.755,"t":"2026-10-06T18:30:00Z","v":92289,"vw":17.759212},{"c":17.765,"h":17.77,"l":17.75,"n":485,"o":17.75,"t":"2026-10-06T18:45:00Z","v":53567,"vw":17.758151},{"c":17.765,"h":17.77,"l":17.75,"n":453,"o":17.765,"t":"2026-10-06T19:00:00Z","v":33427,"vw":17.76214},{"c":17.745,"h":17.77,"l":17.74,"n":1113,"o":17.765,"t":"2026-10-06T19:15:00Z","v":148493,"vw":17.750216},{"c":17.72,"h":17.75,"l":17.705,"n":1206,"o":17.75,"t":"2026-10-06T19:30:00Z","v":149633,"vw":17.725782},{"c":17.685,"h":17.72,"l":17.68,"n":2903,"o":17.72,"t":"2026-10-06T19:45:00Z","v":530581,"vw":17.702265},{"c":17.67,"h":17.68,"l":17.67,"n":17,"o":17.68,"t":"2026-10-06T20:00:00Z","v":162141,"vw":17.670044},{"c":17.51,"h":17.55,"l":17.51,"n":6,"o":17.54,"t":"2026-10-07T08:00:00Z","v":2326,"vw":17.52828},{"c":17.57,"h":17.57,"l":17.5,"n":2,"o":17.5,"t":"2026-10-07T08:15:00Z","v":650,"vw":17.543077},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-07T08:30:00Z","v":650,"vw":17.58},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-07T08:45:00Z","v":400,"vw":17.56},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-07T09:00:00Z","v":342,"vw":17.53},{"c":17.46,"h":17.46,"l":17.44,"n":7,"o":17.44,"t":"2026-10-07T09:15:00Z","v":1600,"vw":17.454839},{"c":17.44,"h":17.45,"l":17.42,"n":20,"o":17.42,"t":"2026-10-07T09:30:00Z","v":11541,"vw":17.431188},{"c":17.43,"h":17.47,"l":17.43,"n":8,"o":17.47,"t":"2026-10-07T09:45:00Z","v":3200,"vw":17.4625},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-07T10:15:00Z","v":1400,"vw":17.36},{"c":17.28,"h":17.29,"l":17.28,"n":2,"o":17.29,"t":"2026-10-07T10:30:00Z","v":1300,"vw":17.283077},{"c":17.19,"h":17.23,"l":17.18,"n":37,"o":17.21,"t":"2026-10-07T11:00:00Z","v":18972,"vw":17.198907},{"c":17.06,"h":17.2,"l":17.05,"n":131,"o":17.2,"t":"2026-10-07T11:15:00Z","v":63709,"vw":17.123454},{"c":17,"h":17.05,"l":16.9982,"n":20,"o":17.04,"t":"2026-10-07T11:30:00Z","v":10401,"vw":17.016597},{"c":17.03,"h":17.03,"l":16.99,"n":11,"o":16.99,"t":"2026-10-07T11:45:00Z","v":4542,"vw":17.013951},{"c":17.06,"h":17.08,"l":17.06,"n":2,"o":17.08,"t":"2026-10-07T12:00:00Z","v":1166,"vw":17.077153},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-07T12:15:00Z","v":400,"vw":17.07},{"c":17.1,"h":17.1,"l":17.03,"n":3,"o":17.03,"t":"2026-10-07T12:30:00Z","v":5410,"vw":17.085527},{"c":17.1,"h":17.1,"l":17.08,"n":5,"o":17.1,"t":"2026-10-07T13:00:00Z","v":367,"vw":17.090959},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-07T13:15:00Z","v":300,"vw":17.13},{"c":17.05,"h":17.0983,"l":17.03,"n":1079,"o":17.07,"t":"2026-10-07T13:30:00Z","v":228568,"vw":17.072057},{"c":17.12,"h":17.125,"l":17.045,"n":815,"o":17.05,"t":"2026-10-07T13:45:00Z","v":147955,"vw":17.093174},{"c":17.185,"h":17.185,"l":17.12,"n":917,"o":17.1201,"t":"2026-10-07T14:00:00Z","v":222916,"vw":17.153042},{"c":17.195,"h":17.225,"l":17.17,"n":893,"o":17.185,"t":"2026-10-07T14:15:00Z","v":192285,"vw":17.199054},{"c":17.18,"h":17.205,"l":17.17,"n":1334,"o":17.195,"t":"2026-10-07T14:30:00Z","v":344010,"vw":17.186988},{"c":17.255,"h":17.265,"l":17.19,"n":902,"o":17.19,"t":"2026-10-07T14:45:00Z","v":177125,"vw":17.230404},{"c":17.25,"h":17.285,"l":17.21,"n":1133,"o":17.255,"t":"2026-10-07T15:00:00Z","v":309793,"vw":17.240059},{"c":17.225,"h":17.26,"l":17.195,"n":984,"o":17.245,"t":"2026-10-07T15:15:00Z","v":296873,"vw":17.210165},{"c":17.225,"h":17.235,"l":17.19,"n":2789,"o":17.22,"t":"2026-10-07T15:30:00Z","v":1754529,"vw":17.21414},{"c":17.255,"h":17.26,"l":17.225,"n":828,"o":17.225,"t":"2026-10-07T15:45:00Z","v":1177653,"vw":17.238437},{"c":17.245,"h":17.2751,"l":17.2395,"n":762,"o":17.255,"t":"2026-10-07T16:00:00Z","v":168365,"vw":17.254582},{"c":17.265,"h":17.265,"l":17.245,"n":431,"o":17.245,"t":"2026-10-07T16:15:00Z","v":68754,"vw":17.256528},{"c":17.235,"h":17.265,"l":17.225,"n":495,"o":17.265,"t":"2026-10-07T16:30:00Z","v":99769,"vw":17.244699},{"c":17.255,"h":17.26,"l":17.22,"n":863,"o":17.235,"t":"2026-10-07T16:45:00Z","v":176867,"vw":17.241459},{"c":17.305,"h":17.305,"l":17.25,"n":826,"o":17.2551,"t":"2026-10-07T17:00:00Z","v":131642,"vw":17.27824},{"c":17.305,"h":17.33,"l":17.29,"n":667,"o":17.305,"t":"2026-10-07T17:15:00Z","v":143417,"vw":17.31024},{"c":17.294,"h":17.31,"l":17.29,"n":488,"o":17.3,"t":"2026-10-07T17:30:00Z","v":41780,"vw":17.300054},{"c":17.28,"h":17.305,"l":17.27,"n":604,"o":17.295,"t":"2026-10-07T17:45:00Z","v":52359,"vw":17.289414},{"c":17.26,"h":17.285,"l":17.255,"n":645,"o":17.275,"t":"2026-10-07T18:00:00Z","v":82661,"vw":17.271161},{"c":17.255,"h":17.265,"l":17.25,"n":639,"o":17.255,"t":"2026-10-07T18:15:00Z","v":87798,"vw":17.255016},{"c":17.265,"h":17.27,"l":17.245,"n":637,"o":17.26,"t":"2026-10-07T18:30:00Z","v":105121,"vw":17.255871},{"c":17.265,"h":17.27,"l":17.26,"n":452,"o":17.265,"t":"2026-10-07T18:45:00Z","v":34793,"vw":17.266228},{"c":17.245,"h":17.275,"l":17.245,"n":712,"o":17.265,"t":"2026-10-07T19:00:00Z","v":99760,"vw":17.260175},{"c":17.28,"h":17.28,"l":17.235,"n":958,"o":17.245,"t":"2026-10-07T19:15:00Z","v":158240,"vw":17.252966},{"c":17.285,"h":17.29,"l":17.275,"n":676,"o":17.275,"t":"2026-10-07T19:30:00Z","v":90393,"vw":17.282592},{"c":17.255,"h":17.29,"l":17.255,"n":2200,"o":17.285,"t":"2026-10-07T19:45:00Z","v":412148,"vw":17.268534},{"c":17.26,"h":17.26,"l":17.25,"n":23,"o":17.25,"t":"2026-10-07T20:00:00Z","v":159861,"vw":17.25002},{"c":16.92,"h":16.97,"l":16.86,"n":12,"o":16.86,"t":"2026-10-08T08:00:00Z","v":3459,"vw":16.920788},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-08T08:15:00Z","v":2900,"vw":16.94},{"c":16.88,"h":16.92,"l":16.88,"n":2,"o":16.92,"t":"2026-10-08T08:30:00Z","v":750,"vw":16.893333},{"c":16.89,"h":16.92,"l":16.89,"n":9,"o":16.92,"t":"2026-10-08T09:00:00Z","v":6200,"vw":16.913951},{"c":16.9,"h":16.94,"l":16.89,"n":28,"o":16.94,"t":"2026-10-08T09:15:00Z","v":11258,"vw":16.909897},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-08T09:30:00Z","v":1100,"vw":16.92},{"c":16.87,"h":16.89,"l":16.87,"n":6,"o":16.89,"t":"2026-10-08T09:45:00Z","v":4500,"vw":16.889556},{"c":16.86,"h":16.86,"l":16.84,"n":3,"o":16.84,"t":"2026-10-08T10:00:00Z","v":2551,"vw":16.858039},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-08T10:30:00Z","v":447,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-08T10:45:00Z","v":962,"vw":16.87},{"c":16.88,"h":16.88,"l":16.87,"n":4,"o":16.87,"t":"2026-10-08T11:00:00Z","v":1481,"vw":16.874598},{"c":16.89,"h":16.9,"l":16.89,"n":19,"o":16.89,"t":"2026-10-08T11:15:00Z","v":7114,"vw":16.896713},{"c":16.92,"h":16.92,"l":16.88,"n":3,"o":16.88,"t":"2026-10-08T11:30:00Z","v":3310,"vw":16.900671},{"c":16.97,"h":16.97,"l":16.94,"n":3,"o":16.94,"t":"2026-10-08T11:45:00Z","v":4423,"vw":16.955365},{"c":16.99,"h":16.99,"l":16.97,"n":11,"o":16.97,"t":"2026-10-08T12:00:00Z","v":4334,"vw":16.984174},{"c":17.1,"h":17.1,"l":17.01,"n":13,"o":17.01,"t":"2026-10-08T12:15:00Z","v":5285,"vw":17.065483},{"c":17.04,"h":17.1,"l":17.04,"n":32,"o":17.09,"t":"2026-10-08T12:30:00Z","v":17774,"vw":17.090029},{"c":17,"h":17.04,"l":17,"n":4,"o":17.04,"t":"2026-10-08T12:45:00Z","v":2206,"vw":17.026388},{"c":17.05,"h":17.06,"l":17.05,"n":3,"o":17.06,"t":"2026-10-08T13:00:00Z","v":1596,"vw":17.052506},{"c":17.08,"h":17.08,"l":17.05,"n":11,"o":17.05,"t":"2026-10-08T13:15:00Z","v":6663,"vw":17.066414},{"c":17.15,"h":17.175,"l":17.085,"n":1077,"o":17.1,"t":"2026-10-08T13:30:00Z","v":405634,"vw":17.135171},{"c":17.135,"h":17.19,"l":17.135,"n":816,"o":17.155,"t":"2026-10-08T13:45:00Z","v":268251,"vw":17.165343},{"c":17.065,"h":17.135,"l":17.065,"n":493,"o":17.135,"t":"2026-10-08T14:00:00Z","v":126279,"vw":17.109155},{"c":17.09,"h":17.1,"l":17.065,"n":820,"o":17.07,"t":"2026-10-08T14:15:00Z","v":232341,"vw":17.084745},{"c":17.075,"h":17.125,"l":17.075,"n":1295,"o":17.1,"t":"2026-10-08T14:30:00Z","v":356460,"vw":17.096169},{"c":17.015,"h":17.085,"l":17.01,"n":1026,"o":17.077,"t":"2026-10-08T14:45:00Z","v":306554,"vw":17.045068},{"c":16.975,"h":17.01,"l":16.9718,"n":1050,"o":17.01,"t":"2026-10-08T15:00:00Z","v":272556,"vw":16.994564},{"c":16.945,"h":16.985,"l":16.935,"n":2054,"o":16.975,"t":"2026-10-08T15:15:00Z","v":779824,"vw":16.960571},{"c":16.915,"h":16.97,"l":16.885,"n":1509,"o":16.945,"t":"2026-10-08T15:30:00Z","v":425061,"vw":16.920017},{"c":16.92,"h":16.925,"l":16.905,"n":459,"o":16.915,"t":"2026-10-08T15:45:00Z","v":48937,"vw":16.916356},{"c":16.95,"h":16.955,"l":16.915,"n":436,"o":16.925,"t":"2026-10-08T16:00:00Z","v":77788,"vw":16.936327},{"c":16.985,"h":17.065,"l":16.95,"n":1134,"o":16.96,"t":"2026-10-08T16:15:00Z","v":255498,"vw":17.005106},{"c":17.0101,"h":17.03,"l":16.965,"n":772,"o":16.985,"t":"2026-10-08T16:30:00Z","v":162015,"vw":17.004473},{"c":17.035,"h":17.045,"l":17,"n":762,"o":17.0101,"t":"2026-10-08T16:45:00Z","v":186998,"vw":17.019512},{"c":17.105,"h":17.1099,"l":17.02,"n":803,"o":17.03,"t":"2026-10-08T17:00:00Z","v":135911,"vw":17.065333},{"c":17.12,"h":17.14,"l":17.09,"n":737,"o":17.11,"t":"2026-10-08T17:15:00Z","v":120373,"vw":17.116408},{"c":17.15,"h":17.15,"l":17.11,"n":586,"o":17.1223,"t":"2026-10-08T17:30:00Z","v":71104,"vw":17.125489},{"c":17.135,"h":17.155,"l":17.105,"n":466,"o":17.15,"t":"2026-10-08T17:45:00Z","v":91348,"vw":17.130257},{"c":17.125,"h":17.15,"l":17.1006,"n":459,"o":17.14,"t":"2026-10-08T18:00:00Z","v":63446,"vw":17.120214},{"c":17.115,"h":17.14,"l":17.105,"n":504,"o":17.13,"t":"2026-10-08T18:15:00Z","v":63454,"vw":17.123684},{"c":17.125,"h":17.125,"l":17.105,"n":304,"o":17.1101,"t":"2026-10-08T18:30:00Z","v":43327,"vw":17.115758},{"c":17.135,"h":17.14,"l":17.12,"n":345,"o":17.125,"t":"2026-10-08T18:45:00Z","v":52922,"vw":17.130874},{"c":17.155,"h":17.155,"l":17.125,"n":551,"o":17.135,"t":"2026-10-08T19:00:00Z","v":72522,"vw":17.138539},{"c":17.145,"h":17.17,"l":17.135,"n":612,"o":17.155,"t":"2026-10-08T19:15:00Z","v":72750,"vw":17.149303},{"c":17.155,"h":17.165,"l":17.13,"n":979,"o":17.15,"t":"2026-10-08T19:30:00Z","v":186091,"vw":17.145151},{"c":17.165,"h":17.165,"l":17.14,"n":1562,"o":17.155,"t":"2026-10-08T19:45:00Z","v":188582,"vw":17.151334},{"c":17.15,"h":17.16,"l":17.15,"n":24,"o":17.16,"t":"2026-10-08T20:00:00Z","v":102624,"vw":17.150155},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-09T08:00:00Z","v":437,"vw":17.09},{"c":17.07,"h":17.08,"l":17.06,"n":25,"o":17.08,"t":"2026-10-09T08:30:00Z","v":6186,"vw":17.0636},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-09T09:00:00Z","v":293,"vw":17.06},{"c":17.08,"h":17.09,"l":17.07,"n":14,"o":17.08,"t":"2026-10-09T09:30:00Z","v":8004,"vw":17.082456},{"c":17.03,"h":17.03,"l":17.01,"n":4,"o":17.01,"t":"2026-10-09T10:45:00Z","v":1407,"vw":17.024462},{"c":17.06,"h":17.07,"l":17.03,"n":7,"o":17.03,"t":"2026-10-09T11:00:00Z","v":2645,"vw":17.055817},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-09T11:15:00Z","v":623,"vw":17.1},{"c":17.13,"h":17.13,"l":17.12,"n":2,"o":17.12,"t":"2026-10-09T11:30:00Z","v":2637,"vw":17.122014},{"c":17.13,"h":17.15,"l":17.13,"n":60,"o":17.14,"t":"2026-10-09T11:45:00Z","v":23469,"vw":17.13587},{"c":17.13,"h":17.16,"l":17.13,"n":21,"o":17.14,"t":"2026-10-09T12:00:00Z","v":369973,"vw":17.149613},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-09T12:15:00Z","v":429,"vw":17.13},{"c":17.1,"h":17.12,"l":17.1,"n":8,"o":17.12,"t":"2026-10-09T12:30:00Z","v":6160,"vw":17.104847},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-09T12:45:00Z","v":4700,"vw":17.08},{"c":17.1,"h":17.1,"l":17.08,"n":14,"o":17.09,"t":"2026-10-09T13:00:00Z","v":6564,"vw":17.098012},{"c":17.11,"h":17.11,"l":17.08,"n":11,"o":17.1,"t":"2026-10-09T13:15:00Z","v":4538,"vw":17.10096},{"c":17.085,"h":17.135,"l":17.075,"n":836,"o":17.11,"t":"2026-10-09T13:30:00Z","v":190665,"vw":17.103408},{"c":17.09,"h":17.1393,"l":17.085,"n":608,"o":17.09,"t":"2026-10-09T13:45:00Z","v":156359,"vw":17.110212},{"c":17.0505,"h":17.095,"l":17.03,"n":385,"o":17.09,"t":"2026-10-09T14:00:00Z","v":99344,"vw":17.05287},{"c":17.038,"h":17.065,"l":17.035,"n":604,"o":17.06,"t":"2026-10-09T14:15:00Z","v":134755,"vw":17.049203},{"c":17.035,"h":17.05,"l":17.015,"n":588,"o":17.03,"t":"2026-10-09T14:30:00Z","v":147691,"vw":17.03224},{"c":17.05,"h":17.065,"l":17.04,"n":1101,"o":17.04,"t":"2026-10-09T14:45:00Z","v":245796,"vw":17.05338},{"c":17.07,"h":17.1,"l":17.05,"n":1979,"o":17.05,"t":"2026-10-09T15:00:00Z","v":474963,"vw":17.074311},{"c":17.045,"h":17.09,"l":17.04,"n":1053,"o":17.08,"t":"2026-10-09T15:15:00Z","v":399367,"vw":17.060457},{"c":17.02,"h":17.055,"l":17.015,"n":1013,"o":17.045,"t":"2026-10-09T15:30:00Z","v":255694,"vw":17.034745},{"c":17.05,"h":17.05,"l":17.02,"n":372,"o":17.02,"t":"2026-10-09T15:45:00Z","v":62478,"vw":17.033674},{"c":17.0493,"h":17.05,"l":17.035,"n":227,"o":17.045,"t":"2026-10-09T16:00:00Z","v":27577,"vw":17.041486},{"c":17.055,"h":17.06,"l":17.04,"n":298,"o":17.05,"t":"2026-10-09T16:15:00Z","v":51828,"vw":17.050133},{"c":17.06,"h":17.065,"l":17.0401,"n":287,"o":17.05,"t":"2026-10-09T16:30:00Z","v":49678,"vw":17.056431},{"c":17.06,"h":17.075,"l":17.05,"n":285,"o":17.0698,"t":"2026-10-09T16:45:00Z","v":47782,"vw":17.06697},{"c":17.065,"h":17.07,"l":17.055,"n":392,"o":17.06,"t":"2026-10-09T17:00:00Z","v":98211,"vw":17.062476},{"c":17.06,"h":17.0756,"l":17.05,"n":339,"o":17.06,"t":"2026-10-09T17:15:00Z","v":43825,"vw":17.066462},{"c":17.085,"h":17.085,"l":17.06,"n":322,"o":17.065,"t":"2026-10-09T17:30:00Z","v":34873,"vw":17.075018},{"c":17.095,"h":17.095,"l":17.065,"n":341,"o":17.085,"t":"2026-10-09T17:45:00Z","v":46683,"vw":17.079281},{"c":17.1002,"h":17.109,"l":17.085,"n":249,"o":17.095,"t":"2026-10-09T18:00:00Z","v":27987,"vw":17.096552},{"c":17.1,"h":17.1,"l":17.08,"n":253,"o":17.0951,"t":"2026-10-09T18:15:00Z","v":29517,"vw":17.089188},{"c":17.099,"h":17.1,"l":17.09,"n":286,"o":17.095,"t":"2026-10-09T18:30:00Z","v":29945,"vw":17.09786},{"c":17.125,"h":17.125,"l":17.09,"n":515,"o":17.095,"t":"2026-10-09T18:45:00Z","v":68292,"vw":17.110214},{"c":17.125,"h":17.135,"l":17.12,"n":295,"o":17.125,"t":"2026-10-09T19:00:00Z","v":18175,"vw":17.127806},{"c":17.1276,"h":17.13,"l":17.115,"n":390,"o":17.1201,"t":"2026-10-09T19:15:00Z","v":43385,"vw":17.120949},{"c":17.125,"h":17.13,"l":17.115,"n":436,"o":17.125,"t":"2026-10-09T19:30:00Z","v":55946,"vw":17.124459},{"c":17.12,"h":17.14,"l":17.1125,"n":1483,"o":17.125,"t":"2026-10-09T19:45:00Z","v":222649,"vw":17.127203},{"c":17.13,"h":17.13,"l":17.13,"n":12,"o":17.13,"t":"2026-10-09T20:00:00Z","v":138909,"vw":17.13},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-09T22:30:00Z","v":117,"vw":17.17},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-12T08:00:00Z","v":338,"vw":17.27},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-12T08:15:00Z","v":438,"vw":17.24},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-12T08:45:00Z","v":876,"vw":17.28},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-12T09:45:00Z","v":876,"vw":17.25},{"c":17.24,"h":17.25,"l":17.24,"n":3,"o":17.25,"t":"2026-10-12T10:00:00Z","v":876,"vw":17.245},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-12T10:30:00Z","v":438,"vw":17.26},{"c":17.25,"h":17.27,"l":17.25,"n":6,"o":17.26,"t":"2026-10-12T10:45:00Z","v":4314,"vw":17.264924},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-12T11:15:00Z","v":715,"vw":17.27},{"c":17.26,"h":17.26,"l":17.24,"n":3,"o":17.24,"t":"2026-10-12T11:30:00Z","v":1952,"vw":17.249027},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-12T11:45:00Z","v":3000,"vw":17.28},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-12T12:00:00Z","v":493,"vw":17.3},{"c":17.3,"h":17.31,"l":17.3,"n":4,"o":17.3,"t":"2026-10-12T12:15:00Z","v":2586,"vw":17.305413},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-12T12:45:00Z","v":500,"vw":17.26},{"c":17.24,"h":17.245,"l":17.21,"n":568,"o":17.22,"t":"2026-10-12T13:30:00Z","v":82361,"vw":17.228196},{"c":17.23,"h":17.245,"l":17.2,"n":402,"o":17.235,"t":"2026-10-12T13:45:00Z","v":57972,"vw":17.218461},{"c":17.225,"h":17.24,"l":17.195,"n":947,"o":17.23,"t":"2026-10-12T14:00:00Z","v":188895,"vw":17.225051},{"c":17.2097,"h":17.235,"l":17.195,"n":438,"o":17.22,"t":"2026-10-12T14:15:00Z","v":97604,"vw":17.216245},{"c":17.22,"h":17.225,"l":17.1907,"n":496,"o":17.205,"t":"2026-10-12T14:30:00Z","v":90594,"vw":17.210799},{"c":17.22,"h":17.235,"l":17.205,"n":512,"o":17.22,"t":"2026-10-12T14:45:00Z","v":171064,"vw":17.218492},{"c":17.235,"h":17.24,"l":17.215,"n":537,"o":17.215,"t":"2026-10-12T15:00:00Z","v":162240,"vw":17.229133},{"c":17.245,"h":17.25,"l":17.21,"n":565,"o":17.235,"t":"2026-10-12T15:15:00Z","v":264369,"vw":17.229557},{"c":17.295,"h":17.3,"l":17.23,"n":650,"o":17.245,"t":"2026-10-12T15:30:00Z","v":181294,"vw":17.262935},{"c":17.29,"h":17.31,"l":17.285,"n":272,"o":17.295,"t":"2026-10-12T15:45:00Z","v":60397,"vw":17.297423},{"c":17.26,"h":17.3,"l":17.26,"n":427,"o":17.295,"t":"2026-10-12T16:00:00Z","v":158376,"vw":17.283252},{"c":17.27,"h":17.275,"l":17.26,"n":176,"o":17.26,"t":"2026-10-12T16:15:00Z","v":16790,"vw":17.268342},{"c":17.26,"h":17.2751,"l":17.26,"n":260,"o":17.265,"t":"2026-10-12T16:30:00Z","v":49793,"vw":17.267036},{"c":17.28,"h":17.285,"l":17.26,"n":471,"o":17.265,"t":"2026-10-12T16:45:00Z","v":89320,"vw":17.272964},{"c":17.28,"h":17.2852,"l":17.27,"n":342,"o":17.285,"t":"2026-10-12T17:00:00Z","v":66125,"vw":17.276707},{"c":17.265,"h":17.28,"l":17.26,"n":311,"o":17.28,"t":"2026-10-12T17:15:00Z","v":43871,"vw":17.271402},{"c":17.265,"h":17.2751,"l":17.25,"n":449,"o":17.265,"t":"2026-10-12T17:30:00Z","v":95567,"vw":17.260991},{"c":17.27,"h":17.27,"l":17.26,"n":223,"o":17.265,"t":"2026-10-12T17:45:00Z","v":28118,"vw":17.266527},{"c":17.26,"h":17.28,"l":17.26,"n":310,"o":17.27,"t":"2026-10-12T18:00:00Z","v":55278,"vw":17.268032},{"c":17.25,"h":17.2699,"l":17.25,"n":335,"o":17.2601,"t":"2026-10-12T18:15:00Z","v":39423,"vw":17.259218},{"c":17.245,"h":17.2599,"l":17.24,"n":214,"o":17.255,"t":"2026-10-12T18:30:00Z","v":16166,"vw":17.247997},{"c":17.245,"h":17.25,"l":17.23,"n":344,"o":17.24,"t":"2026-10-12T18:45:00Z","v":39774,"vw":17.240084},{"c":17.23,"h":17.24,"l":17.23,"n":266,"o":17.24,"t":"2026-10-12T19:00:00Z","v":23735,"vw":17.236378},{"c":17.235,"h":17.24,"l":17.23,"n":351,"o":17.235,"t":"2026-10-12T19:15:00Z","v":23819,"vw":17.2328},{"c":17.23,"h":17.25,"l":17.23,"n":528,"o":17.235,"t":"2026-10-12T19:30:00Z","v":78800,"vw":17.237473},{"c":17.23,"h":17.24,"l":17.225,"n":911,"o":17.225,"t":"2026-10-12T19:45:00Z","v":117178,"vw":17.230331},{"c":17.3,"h":17.3,"l":17.24,"n":22,"o":17.24,"t":"2026-10-12T20:00:00Z","v":83244,"vw":17.240089},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-12T21:15:00Z","v":120,"vw":17.19},{"c":17.84,"h":17.84,"l":17.84,"n":6,"o":17.84,"t":"2026-10-13T08:00:00Z","v":162,"vw":17.84},{"c":17.8,"h":17.8,"l":17.79,"n":5,"o":17.8,"t":"2026-10-13T09:15:00Z","v":3665,"vw":17.798813},{"c":17.83,"h":17.83,"l":17.8,"n":3,"o":17.8,"t":"2026-10-13T09:30:00Z","v":870,"vw":17.815},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-13T10:45:00Z","v":435,"vw":17.75},{"c":17.76,"h":17.76,"l":17.73,"n":7,"o":17.7546,"t":"2026-10-13T11:00:00Z","v":3028,"vw":17.755324},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-13T11:15:00Z","v":2119,"vw":17.8},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-13T12:30:00Z","v":281,"vw":17.78},{"c":17.78,"h":17.8,"l":17.74,"n":8,"o":17.74,"t":"2026-10-13T13:15:00Z","v":5297,"vw":17.774055},{"c":17.73,"h":17.81,"l":17.723,"n":980,"o":17.79,"t":"2026-10-13T13:30:00Z","v":243586,"vw":17.762303},{"c":17.665,"h":17.745,"l":17.66,"n":726,"o":17.725,"t":"2026-10-13T13:45:00Z","v":165557,"vw":17.703645},{"c":17.6695,"h":17.675,"l":17.58,"n":568,"o":17.66,"t":"2026-10-13T14:00:00Z","v":112382,"vw":17.621685},{"c":17.685,"h":17.705,"l":17.645,"n":484,"o":17.66,"t":"2026-10-13T14:15:00Z","v":125479,"vw":17.680022},{"c":17.67,"h":17.715,"l":17.665,"n":564,"o":17.69,"t":"2026-10-13T14:30:00Z","v":131214,"vw":17.688421},{"c":17.68,"h":17.72,"l":17.665,"n":618,"o":17.6699,"t":"2026-10-13T14:45:00Z","v":201925,"vw":17.691563},{"c":17.7005,"h":17.72,"l":17.655,"n":598,"o":17.675,"t":"2026-10-13T15:00:00Z","v":192097,"vw":17.697926},{"c":17.725,"h":17.73,"l":17.705,"n":649,"o":17.705,"t":"2026-10-13T15:15:00Z","v":165513,"vw":17.720771},{"c":17.695,"h":17.73,"l":17.68,"n":889,"o":17.72,"t":"2026-10-13T15:30:00Z","v":164020,"vw":17.701103},{"c":17.665,"h":17.6956,"l":17.66,"n":474,"o":17.695,"t":"2026-10-13T15:45:00Z","v":126771,"vw":17.673096},{"c":17.625,"h":17.665,"l":17.615,"n":366,"o":17.665,"t":"2026-10-13T16:00:00Z","v":72072,"vw":17.634992},{"c":17.61,"h":17.6282,"l":17.6,"n":346,"o":17.625,"t":"2026-10-13T16:15:00Z","v":54362,"vw":17.615587},{"c":17.625,"h":17.625,"l":17.6,"n":320,"o":17.605,"t":"2026-10-13T16:30:00Z","v":75876,"vw":17.61495},{"c":17.61,"h":17.63,"l":17.61,"n":362,"o":17.6245,"t":"2026-10-13T16:45:00Z","v":49961,"vw":17.618856},{"c":17.615,"h":17.62,"l":17.59,"n":369,"o":17.605,"t":"2026-10-13T17:00:00Z","v":44523,"vw":17.603832},{"c":17.605,"h":17.64,"l":17.605,"n":432,"o":17.615,"t":"2026-10-13T17:15:00Z","v":58594,"vw":17.625587},{"c":17.615,"h":17.63,"l":17.605,"n":398,"o":17.605,"t":"2026-10-13T17:30:00Z","v":79569,"vw":17.617829},{"c":17.575,"h":17.615,"l":17.575,"n":437,"o":17.615,"t":"2026-10-13T17:45:00Z","v":50339,"vw":17.596671},{"c":17.65,"h":17.651,"l":17.575,"n":374,"o":17.575,"t":"2026-10-13T18:00:00Z","v":59639,"vw":17.620136},{"c":17.655,"h":17.655,"l":17.6202,"n":400,"o":17.645,"t":"2026-10-13T18:15:00Z","v":54638,"vw":17.636325},{"c":17.685,"h":17.69,"l":17.65,"n":448,"o":17.655,"t":"2026-10-13T18:30:00Z","v":71394,"vw":17.667216},{"c":17.69,"h":17.69,"l":17.67,"n":444,"o":17.685,"t":"2026-10-13T18:45:00Z","v":45152,"vw":17.681545},{"c":17.705,"h":17.71,"l":17.685,"n":716,"o":17.69,"t":"2026-10-13T19:00:00Z","v":86865,"vw":17.695552},{"c":17.685,"h":17.7059,"l":17.68,"n":389,"o":17.705,"t":"2026-10-13T19:15:00Z","v":43586,"vw":17.695459},{"c":17.695,"h":17.715,"l":17.685,"n":779,"o":17.685,"t":"2026-10-13T19:30:00Z","v":127346,"vw":17.700473},{"c":17.65,"h":17.69,"l":17.64,"n":1914,"o":17.69,"t":"2026-10-13T19:45:00Z","v":430851,"vw":17.656262},{"c":17.65,"h":17.65,"l":17.65,"n":25,"o":17.65,"t":"2026-10-13T20:00:00Z","v":129339,"vw":17.65},{"c":17.7,"h":17.7,"l":17.69,"n":3,"o":17.69,"t":"2026-10-14T10:45:00Z","v":802,"vw":17.69133},{"c":17.73,"h":17.73,"l":17.71,"n":5,"o":17.71,"t":"2026-10-14T11:00:00Z","v":2612,"vw":17.724962},{"c":17.71,"h":17.71,"l":17.67,"n":9,"o":17.67,"t":"2026-10-14T12:00:00Z","v":6259,"vw":17.685455},{"c":17.55,"h":17.67,"l":17.55,"n":8,"o":17.67,"t":"2026-10-14T12:30:00Z","v":3668,"vw":17.635663},{"c":17.56,"h":17.6,"l":17.55,"n":8,"o":17.6,"t":"2026-10-14T12:45:00Z","v":1460,"vw":17.563963},{"c":17.59,"h":17.59,"l":17.55,"n":12,"o":17.55,"t":"2026-10-14T13:00:00Z","v":5707,"vw":17.579187},{"c":17.57,"h":17.58,"l":17.56,"n":6,"o":17.58,"t":"2026-10-14T13:15:00Z","v":1631,"vw":17.568387},{"c":17.545,"h":17.595,"l":17.54,"n":725,"o":17.57,"t":"2026-10-14T13:30:00Z","v":144430,"vw":17.569023},{"c":17.475,"h":17.555,"l":17.465,"n":608,"o":17.54,"t":"2026-10-14T13:45:00Z","v":130783,"vw":17.519963},{"c":17.475,"h":17.4899,"l":17.445,"n":578,"o":17.475,"t":"2026-10-14T14:00:00Z","v":78119,"vw":17.470393},{"c":17.485,"h":17.495,"l":17.45,"n":673,"o":17.48,"t":"2026-10-14T14:15:00Z","v":133744,"vw":17.477278},{"c":17.535,"h":17.55,"l":17.49,"n":692,"o":17.49,"t":"2026-10-14T14:30:00Z","v":174315,"vw":17.521879},{"c":17.545,"h":17.545,"l":17.505,"n":421,"o":17.54,"t":"2026-10-14T14:45:00Z","v":91343,"vw":17.525026},{"c":17.535,"h":17.55,"l":17.49,"n":701,"o":17.5499,"t":"2026-10-14T15:00:00Z","v":178685,"vw":17.525762},{"c":17.615,"h":17.615,"l":17.53,"n":791,"o":17.54,"t":"2026-10-14T15:15:00Z","v":216785,"vw":17.588194},{"c":17.595,"h":17.66,"l":17.565,"n":1449,"o":17.615,"t":"2026-10-14T15:30:00Z","v":404819,"vw":17.617041},{"c":17.6,"h":17.6173,"l":17.59,"n":466,"o":17.5913,"t":"2026-10-14T15:45:00Z","v":61505,"vw":17.602832},{"c":17.54,"h":17.605,"l":17.54,"n":473,"o":17.6,"t":"2026-10-14T16:00:00Z","v":81815,"vw":17.578912},{"c":17.545,"h":17.55,"l":17.5,"n":468,"o":17.53,"t":"2026-10-14T16:15:00Z","v":90538,"vw":17.528749},{"c":17.535,"h":17.5451,"l":17.52,"n":506,"o":17.54,"t":"2026-10-14T16:30:00Z","v":86390,"vw":17.533073},{"c":17.545,"h":17.5493,"l":17.53,"n":414,"o":17.535,"t":"2026-10-14T16:45:00Z","v":65572,"vw":17.537706},{"c":17.545,"h":17.56,"l":17.53,"n":408,"o":17.54,"t":"2026-10-14T17:00:00Z","v":60746,"vw":17.544349},{"c":17.55,"h":17.57,"l":17.535,"n":407,"o":17.545,"t":"2026-10-14T17:15:00Z","v":86230,"vw":17.556136},{"c":17.535,"h":17.5591,"l":17.525,"n":641,"o":17.55,"t":"2026-10-14T17:30:00Z","v":85814,"vw":17.541858},{"c":17.53,"h":17.5451,"l":17.5201,"n":456,"o":17.5393,"t":"2026-10-14T17:45:00Z","v":64913,"vw":17.537429},{"c":17.555,"h":17.555,"l":17.5,"n":665,"o":17.525,"t":"2026-10-14T18:00:00Z","v":93151,"vw":17.525556},{"c":17.56,"h":17.57,"l":17.55,"n":478,"o":17.555,"t":"2026-10-14T18:15:00Z","v":53534,"vw":17.56},{"c":17.56,"h":17.5678,"l":17.54,"n":594,"o":17.55,"t":"2026-10-14T18:30:00Z","v":66715,"vw":17.552913},{"c":17.565,"h":17.5654,"l":17.5301,"n":569,"o":17.55,"t":"2026-10-14T18:45:00Z","v":70625,"vw":17.544625},{"c":17.5704,"h":17.585,"l":17.54,"n":609,"o":17.565,"t":"2026-10-14T19:00:00Z","v":96819,"vw":17.559689},{"c":17.575,"h":17.595,"l":17.57,"n":706,"o":17.575,"t":"2026-10-14T19:15:00Z","v":111633,"vw":17.581025},{"c":17.575,"h":17.5957,"l":17.56,"n":937,"o":17.575,"t":"2026-10-14T19:30:00Z","v":159850,"vw":17.577219},{"c":17.595,"h":17.6,"l":17.565,"n":1741,"o":17.575,"t":"2026-10-14T19:45:00Z","v":285364,"vw":17.578275},{"c":17.6,"h":17.6,"l":17.6,"n":16,"o":17.6,"t":"2026-10-14T20:00:00Z","v":221682,"vw":17.6},{"c":17.488,"h":17.488,"l":17.488,"n":1,"o":17.488,"t":"2026-10-14T22:15:00Z","v":200,"vw":17.488},{"c":17.89,"h":17.91,"l":17.59,"n":16,"o":17.7,"t":"2026-10-15T08:00:00Z","v":7071,"vw":17.83399},{"c":18.04,"h":18.12,"l":18,"n":40,"o":18,"t":"2026-10-15T08:45:00Z","v":15816,"vw":18.066328},{"c":18.13,"h":18.13,"l":18.11,"n":5,"o":18.13,"t":"2026-10-15T09:45:00Z","v":2100,"vw":18.129048},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-15T10:00:00Z","v":500,"vw":18.03},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-15T10:45:00Z","v":250,"vw":17.93},{"c":17.921,"h":17.921,"l":17.92,"n":6,"o":17.92,"t":"2026-10-15T11:00:00Z","v":328,"vw":17.9205},{"c":17.96,"h":17.96,"l":17.94,"n":2,"o":17.94,"t":"2026-10-15T11:15:00Z","v":1972,"vw":17.954422},{"c":18.04,"h":18.04,"l":17.99,"n":5,"o":17.99,"t":"2026-10-15T11:30:00Z","v":3800,"vw":18.02},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-15T11:45:00Z","v":1422,"vw":18.03},{"c":18.05,"h":18.0579,"l":18.01,"n":5,"o":18.01,"t":"2026-10-15T12:00:00Z","v":1275,"vw":18.043861},{"c":18.1,"h":18.1,"l":18.07,"n":3,"o":18.07,"t":"2026-10-15T12:15:00Z","v":1525,"vw":18.089016},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-15T12:45:00Z","v":1422,"vw":18.07},{"c":18.08,"h":18.08,"l":18.06,"n":15,"o":18.06,"t":"2026-10-15T13:15:00Z","v":3265,"vw":18.079353},{"c":17.785,"h":18.08,"l":17.775,"n":1812,"o":18.08,"t":"2026-10-15T13:30:00Z","v":421819,"vw":17.950852},{"c":17.715,"h":17.8,"l":17.715,"n":1100,"o":17.78,"t":"2026-10-15T13:45:00Z","v":203752,"vw":17.754827},{"c":17.73,"h":17.82,"l":17.705,"n":1198,"o":17.71,"t":"2026-10-15T14:00:00Z","v":244424,"vw":17.762352},{"c":17.78,"h":17.8,"l":17.7,"n":825,"o":17.735,"t":"2026-10-15T14:15:00Z","v":144121,"vw":17.746723},{"c":17.895,"h":17.94,"l":17.78,"n":1184,"o":17.78,"t":"2026-10-15T14:30:00Z","v":261975,"vw":17.877746},{"c":17.905,"h":17.945,"l":17.8701,"n":1232,"o":17.8914,"t":"2026-10-15T14:45:00Z","v":232447,"vw":17.905049},{"c":17.855,"h":17.925,"l":17.855,"n":1125,"o":17.91,"t":"2026-10-15T15:00:00Z","v":222188,"vw":17.876662},{"c":17.83,"h":17.89,"l":17.825,"n":1089,"o":17.855,"t":"2026-10-15T15:15:00Z","v":287131,"vw":17.854091},{"c":17.865,"h":17.875,"l":17.81,"n":1266,"o":17.83,"t":"2026-10-15T15:30:00Z","v":258768,"vw":17.837382},{"c":17.86,"h":17.87,"l":17.84,"n":560,"o":17.86,"t":"2026-10-15T15:45:00Z","v":90103,"vw":17.859954},{"c":17.615,"h":17.86,"l":17.585,"n":3402,"o":17.86,"t":"2026-10-15T16:00:00Z","v":893988,"vw":17.695963},{"c":17.725,"h":17.73,"l":17.62,"n":1292,"o":17.62,"t":"2026-10-15T16:15:00Z","v":322380,"vw":17.666001},{"c":17.53,"h":17.725,"l":17.52,"n":2455,"o":17.725,"t":"2026-10-15T16:30:00Z","v":652378,"vw":17.595962},{"c":17.5,"h":17.58,"l":17.46,"n":2426,"o":17.535,"t":"2026-10-15T16:45:00Z","v":592974,"vw":17.506261},{"c":17.445,"h":17.535,"l":17.4001,"n":3287,"o":17.5,"t":"2026-10-15T17:00:00Z","v":875897,"vw":17.477788},{"c":17.5,"h":17.5,"l":17.305,"n":2693,"o":17.44,"t":"2026-10-15T17:15:00Z","v":518027,"vw":17.406697},{"c":17.485,"h":17.53,"l":17.47,"n":1739,"o":17.49,"t":"2026-10-15T17:30:00Z","v":375394,"vw":17.506619},{"c":17.495,"h":17.535,"l":17.475,"n":1170,"o":17.485,"t":"2026-10-15T17:45:00Z","v":163933,"vw":17.509858},{"c":17.505,"h":17.53,"l":17.49,"n":902,"o":17.495,"t":"2026-10-15T18:00:00Z","v":100269,"vw":17.511249},{"c":17.535,"h":17.54,"l":17.5,"n":964,"o":17.505,"t":"2026-10-15T18:15:00Z","v":152912,"vw":17.518595},{"c":17.545,"h":17.57,"l":17.52,"n":1114,"o":17.54,"t":"2026-10-15T18:30:00Z","v":222641,"vw":17.546526},{"c":17.555,"h":17.58,"l":17.54,"n":985,"o":17.545,"t":"2026-10-15T18:45:00Z","v":150729,"vw":17.560683},{"c":17.565,"h":17.5798,"l":17.55,"n":934,"o":17.555,"t":"2026-10-15T19:00:00Z","v":167801,"vw":17.560823},{"c":17.52,"h":17.57,"l":17.52,"n":1155,"o":17.565,"t":"2026-10-15T19:15:00Z","v":180199,"vw":17.54633},{"c":17.515,"h":17.54,"l":17.5,"n":1426,"o":17.52,"t":"2026-10-15T19:30:00Z","v":368566,"vw":17.523152},{"c":17.48,"h":17.52,"l":17.47,"n":3524,"o":17.515,"t":"2026-10-15T19:45:00Z","v":947672,"vw":17.49765},{"c":17.49,"h":17.49,"l":17.47,"n":22,"o":17.47,"t":"2026-10-15T20:00:00Z","v":330972,"vw":17.470018},{"c":17.55,"h":17.6,"l":17.54,"n":33,"o":17.54,"t":"2026-10-16T08:00:00Z","v":16769,"vw":17.553695},{"c":17.51,"h":17.52,"l":17.51,"n":5,"o":17.52,"t":"2026-10-16T08:15:00Z","v":5439,"vw":17.511839},{"c":17.61,"h":17.61,"l":17.61,"n":8,"o":17.61,"t":"2026-10-16T11:15:00Z","v":5200,"vw":17.61},{"c":17.55,"h":17.6,"l":17.54,"n":38,"o":17.6,"t":"2026-10-16T11:30:00Z","v":28225,"vw":17.571639},{"c":17.59,"h":17.59,"l":17.55,"n":13,"o":17.55,"t":"2026-10-16T11:45:00Z","v":7634,"vw":17.568064},{"c":17.6,"h":17.61,"l":17.6,"n":18,"o":17.6,"t":"2026-10-16T12:00:00Z","v":8313,"vw":17.603885},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-16T12:15:00Z","v":400,"vw":17.61},{"c":17.65,"h":17.65,"l":17.64,"n":4,"o":17.64,"t":"2026-10-16T12:30:00Z","v":2000,"vw":17.6475},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-16T12:45:00Z","v":250,"vw":17.63},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-16T13:00:00Z","v":325,"vw":17.66},{"c":17.67,"h":17.67,"l":17.65,"n":40,"o":17.67,"t":"2026-10-16T13:15:00Z","v":18880,"vw":17.667265},{"c":17.74,"h":17.825,"l":17.635,"n":1482,"o":17.67,"t":"2026-10-16T13:30:00Z","v":361655,"vw":17.713746},{"c":17.745,"h":17.76,"l":17.72,"n":1413,"o":17.74,"t":"2026-10-16T13:45:00Z","v":411693,"vw":17.740273},{"c":17.755,"h":17.77,"l":17.715,"n":783,"o":17.74,"t":"2026-10-16T14:00:00Z","v":224047,"vw":17.742984},{"c":17.7899,"h":17.8,"l":17.715,"n":896,"o":17.75,"t":"2026-10-16T14:15:00Z","v":277315,"vw":17.748009},{"c":17.76,"h":17.81,"l":17.755,"n":741,"o":17.79,"t":"2026-10-16T14:30:00Z","v":207330,"vw":17.784792},{"c":17.765,"h":17.7951,"l":17.765,"n":784,"o":17.765,"t":"2026-10-16T14:45:00Z","v":184892,"vw":17.781673},{"c":17.77,"h":17.795,"l":17.765,"n":916,"o":17.765,"t":"2026-10-16T15:00:00Z","v":235485,"vw":17.77864},{"c":17.725,"h":17.7951,"l":17.725,"n":980,"o":17.775,"t":"2026-10-16T15:15:00Z","v":243908,"vw":17.764499},{"c":17.7,"h":17.7551,"l":17.7,"n":1284,"o":17.725,"t":"2026-10-16T15:30:00Z","v":298274,"vw":17.735982},{"c":17.645,"h":17.715,"l":17.645,"n":445,"o":17.7098,"t":"2026-10-16T15:45:00Z","v":77950,"vw":17.685989},{"c":17.625,"h":17.645,"l":17.595,"n":564,"o":17.64,"t":"2026-10-16T16:00:00Z","v":144570,"vw":17.610027},{"c":17.6101,"h":17.635,"l":17.59,"n":480,"o":17.625,"t":"2026-10-16T16:15:00Z","v":90968,"vw":17.614905},{"c":17.5799,"h":17.61,"l":17.555,"n":476,"o":17.61,"t":"2026-10-16T16:30:00Z","v":71243,"vw":17.57124},{"c":17.565,"h":17.585,"l":17.5301,"n":756,"o":17.585,"t":"2026-10-16T16:45:00Z","v":173896,"vw":17.558154},{"c":17.505,"h":17.565,"l":17.5,"n":551,"o":17.565,"t":"2026-10-16T17:00:00Z","v":107164,"vw":17.521849},{"c":17.535,"h":17.55,"l":17.48,"n":555,"o":17.505,"t":"2026-10-16T17:15:00Z","v":101917,"vw":17.507885},{"c":17.57,"h":17.585,"l":17.525,"n":681,"o":17.535,"t":"2026-10-16T17:30:00Z","v":88557,"vw":17.547077},{"c":17.515,"h":17.565,"l":17.515,"n":458,"o":17.56,"t":"2026-10-16T17:45:00Z","v":50811,"vw":17.538787},{"c":17.51,"h":17.52,"l":17.495,"n":718,"o":17.515,"t":"2026-10-16T18:00:00Z","v":89950,"vw":17.508735},{"c":17.4936,"h":17.5199,"l":17.48,"n":512,"o":17.515,"t":"2026-10-16T18:15:00Z","v":52618,"vw":17.495457},{"c":17.495,"h":17.51,"l":17.485,"n":516,"o":17.49,"t":"2026-10-16T18:30:00Z","v":59662,"vw":17.496985},{"c":17.485,"h":17.505,"l":17.4701,"n":453,"o":17.495,"t":"2026-10-16T18:45:00Z","v":51234,"vw":17.493196},{"c":17.514,"h":17.52,"l":17.475,"n":771,"o":17.485,"t":"2026-10-16T19:00:00Z","v":100117,"vw":17.488375},{"c":17.525,"h":17.525,"l":17.495,"n":529,"o":17.5122,"t":"2026-10-16T19:15:00Z","v":76047,"vw":17.510595},{"c":17.485,"h":17.535,"l":17.485,"n":783,"o":17.525,"t":"2026-10-16T19:30:00Z","v":126033,"vw":17.512914},{"c":17.525,"h":17.535,"l":17.48,"n":1638,"o":17.49,"t":"2026-10-16T19:45:00Z","v":289485,"vw":17.514616},{"c":17.52,"h":17.52,"l":17.51,"n":19,"o":17.51,"t":"2026-10-16T20:00:00Z","v":168332,"vw":17.510044},{"c":17.52,"h":17.52,"l":17.4,"n":7,"o":17.4,"t":"2026-10-19T08:00:00Z","v":1810,"vw":17.481812},{"c":17.42,"h":17.435,"l":17.42,"n":4,"o":17.435,"t":"2026-10-19T08:30:00Z","v":5973,"vw":17.422762},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T09:30:00Z","v":609,"vw":17.43},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T10:30:00Z","v":250,"vw":17.41},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-19T11:15:00Z","v":202,"vw":17.33},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-10-19T11:30:00Z","v":1527,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T11:45:00Z","v":250,"vw":17.31},{"c":17.3,"h":17.3,"l":17.28,"n":4,"o":17.28,"t":"2026-10-19T12:00:00Z","v":2576,"vw":17.282143},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-19T12:30:00Z","v":100,"vw":17.31},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-19T12:45:00Z","v":356,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-19T13:00:00Z","v":106,"vw":17.26},{"c":17.25,"h":17.3,"l":17.1999,"n":1225,"o":17.21,"t":"2026-10-19T13:30:00Z","v":293975,"vw":17.253278},{"c":17.275,"h":17.28,"l":17.24,"n":873,"o":17.255,"t":"2026-10-19T13:45:00Z","v":197703,"vw":17.25775},{"c":17.275,"h":17.275,"l":17.2255,"n":622,"o":17.27,"t":"2026-10-19T14:00:00Z","v":154246,"vw":17.251252},{"c":17.245,"h":17.2801,"l":17.232,"n":608,"o":17.28,"t":"2026-10-19T14:15:00Z","v":158408,"vw":17.261617},{"c":17.225,"h":17.26,"l":17.215,"n":813,"o":17.25,"t":"2026-10-19T14:30:00Z","v":190736,"vw":17.245512},{"c":17.255,"h":17.255,"l":17.2012,"n":696,"o":17.225,"t":"2026-10-19T14:45:00Z","v":188888,"vw":17.223979},{"c":17.23,"h":17.265,"l":17.215,"n":720,"o":17.255,"t":"2026-10-19T15:00:00Z","v":195513,"vw":17.241854},{"c":17.265,"h":17.265,"l":17.22,"n":760,"o":17.235,"t":"2026-10-19T15:15:00Z","v":226933,"vw":17.238076},{"c":17.22,"h":17.265,"l":17.22,"n":1276,"o":17.265,"t":"2026-10-19T15:30:00Z","v":299174,"vw":17.24557},{"c":17.195,"h":17.225,"l":17.194,"n":345,"o":17.215,"t":"2026-10-19T15:45:00Z","v":64042,"vw":17.208383},{"c":17.135,"h":17.195,"l":17.125,"n":475,"o":17.195,"t":"2026-10-19T16:00:00Z","v":81531,"vw":17.151058},{"c":17.125,"h":17.145,"l":17.12,"n":669,"o":17.14,"t":"2026-10-19T16:15:00Z","v":127332,"vw":17.134939},{"c":17.125,"h":17.135,"l":17.11,"n":406,"o":17.12,"t":"2026-10-19T16:30:00Z","v":110945,"vw":17.124727},{"c":17.11,"h":17.125,"l":17.105,"n":412,"o":17.125,"t":"2026-10-19T16:45:00Z","v":91779,"vw":17.115381},{"c":17.09,"h":17.11,"l":17.07,"n":614,"o":17.11,"t":"2026-10-19T17:00:00Z","v":165916,"vw":17.090957},{"c":17.1,"h":17.1099,"l":17.08,"n":433,"o":17.08,"t":"2026-10-19T17:15:00Z","v":112651,"vw":17.097046},{"c":17.11,"h":17.115,"l":17.0901,"n":391,"o":17.1,"t":"2026-10-19T17:30:00Z","v":63309,"vw":17.102379},{"c":17.105,"h":17.115,"l":17.1,"n":457,"o":17.105,"t":"2026-10-19T17:45:00Z","v":117855,"vw":17.105317},{"c":17.1,"h":17.11,"l":17.08,"n":478,"o":17.105,"t":"2026-10-19T18:00:00Z","v":95706,"vw":17.093897},{"c":17.08,"h":17.105,"l":17.075,"n":494,"o":17.1007,"t":"2026-10-19T18:15:00Z","v":82323,"vw":17.090256},{"c":17.075,"h":17.0899,"l":17.07,"n":324,"o":17.085,"t":"2026-10-19T18:30:00Z","v":37586,"vw":17.080411},{"c":17.075,"h":17.09,"l":17.07,"n":322,"o":17.075,"t":"2026-10-19T18:45:00Z","v":38485,"vw":17.080893},{"c":17.065,"h":17.08,"l":17.055,"n":436,"o":17.075,"t":"2026-10-19T19:00:00Z","v":66600,"vw":17.068769},{"c":17.0797,"h":17.09,"l":17.06,"n":570,"o":17.06,"t":"2026-10-19T19:15:00Z","v":79332,"vw":17.078121},{"c":17.085,"h":17.095,"l":17.07,"n":721,"o":17.075,"t":"2026-10-19T19:30:00Z","v":99143,"vw":17.085098},{"c":17.11,"h":17.11,"l":17.08,"n":1263,"o":17.085,"t":"2026-10-19T19:45:00Z","v":214732,"vw":17.093498},{"c":17.11,"h":17.11,"l":17.11,"n":21,"o":17.11,"t":"2026-10-19T20:00:00Z","v":122677,"vw":17.11},{"c":17.06,"h":17.13,"l":17.06,"n":5,"o":17.07,"t":"2026-10-20T08:00:00Z","v":1798,"vw":17.072874},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-20T08:45:00Z","v":800,"vw":17.09},{"c":17.02,"h":17.02,"l":16.99,"n":14,"o":16.99,"t":"2026-10-20T09:15:00Z","v":4290,"vw":16.990756},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-10-20T09:45:00Z","v":1070,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-20T10:45:00Z","v":625,"vw":16.96},{"c":16.94,"h":16.94,"l":16.92,"n":5,"o":16.94,"t":"2026-10-20T11:00:00Z","v":3459,"vw":16.9272},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T11:15:00Z","v":1500,"vw":16.94},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-20T12:00:00Z","v":163,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-10-20T12:15:00Z","v":6000,"vw":16.94},{"c":16.94,"h":16.94,"l":16.91,"n":5,"o":16.91,"t":"2026-10-20T12:30:00Z","v":2138,"vw":16.925167},{"c":16.96,"h":16.96,"l":16.96,"n":9,"o":16.96,"t":"2026-10-20T12:45:00Z","v":7975,"vw":16.96},{"c":16.92,"h":16.92,"l":16.92,"n":6,"o":16.92,"t":"2026-10-20T13:00:00Z","v":1416,"vw":16.92},{"c":17.02,"h":17.02,"l":16.99,"n":7,"o":17,"t":"2026-10-20T13:15:00Z","v":1784,"vw":17.00991},{"c":17.095,"h":17.125,"l":17.01,"n":597,"o":17.01,"t":"2026-10-20T13:30:00Z","v":120206,"vw":17.063067},{"c":17.12,"h":17.15,"l":17.09,"n":494,"o":17.095,"t":"2026-10-20T13:45:00Z","v":82171,"vw":17.128701},{"c":17.175,"h":17.175,"l":17.105,"n":395,"o":17.11,"t":"2026-10-20T14:00:00Z","v":62024,"vw":17.145604},{"c":17.315,"h":17.32,"l":17.165,"n":1534,"o":17.175,"t":"2026-10-20T14:15:00Z","v":1040897,"vw":17.287474},{"c":17.285,"h":17.33,"l":17.25,"n":2073,"o":17.315,"t":"2026-10-20T14:30:00Z","v":2071945,"vw":17.286905},{"c":17.268,"h":17.3,"l":17.235,"n":845,"o":17.28,"t":"2026-10-20T14:45:00Z","v":1207984,"vw":17.271438},{"c":17.1599,"h":17.265,"l":17.14,"n":834,"o":17.26,"t":"2026-10-20T15:00:00Z","v":221451,"vw":17.19693},{"c":17.165,"h":17.2,"l":17.15,"n":664,"o":17.155,"t":"2026-10-20T15:15:00Z","v":214117,"vw":17.172584},{"c":17.2001,"h":17.2051,"l":17.145,"n":1270,"o":17.17,"t":"2026-10-20T15:30:00Z","v":350032,"vw":17.166928},{"c":17.1815,"h":17.2,"l":17.17,"n":366,"o":17.2,"t":"2026-10-20T15:45:00Z","v":46721,"vw":17.187404},{"c":17.17,"h":17.205,"l":17.16,"n":489,"o":17.185,"t":"2026-10-20T16:00:00Z","v":106194,"vw":17.190442},{"c":17.175,"h":17.1851,"l":17.15,"n":287,"o":17.17,"t":"2026-10-20T16:15:00Z","v":50683,"vw":17.16778},{"c":17.1651,"h":17.1851,"l":17.16,"n":320,"o":17.175,"t":"2026-10-20T16:30:00Z","v":55258,"vw":17.174246},{"c":17.155,"h":17.18,"l":17.1414,"n":323,"o":17.165,"t":"2026-10-20T16:45:00Z","v":68709,"vw":17.160493},{"c":17.151,"h":17.16,"l":17.144,"n":358,"o":17.155,"t":"2026-10-20T17:00:00Z","v":63603,"vw":17.150103},{"c":17.17,"h":17.175,"l":17.15,"n":281,"o":17.16,"t":"2026-10-20T17:15:00Z","v":53915,"vw":17.162994},{"c":17.17,"h":17.18,"l":17.155,"n":700,"o":17.17,"t":"2026-10-20T17:30:00Z","v":170418,"vw":17.166353},{"c":17.165,"h":17.185,"l":17.16,"n":310,"o":17.18,"t":"2026-10-20T17:45:00Z","v":41074,"vw":17.171962},{"c":17.175,"h":17.18,"l":17.16,"n":385,"o":17.17,"t":"2026-10-20T18:00:00Z","v":68541,"vw":17.172062},{"c":17.155,"h":17.18,"l":17.15,"n":315,"o":17.18,"t":"2026-10-20T18:15:00Z","v":40727,"vw":17.160273},{"c":17.145,"h":17.165,"l":17.1321,"n":427,"o":17.16,"t":"2026-10-20T18:30:00Z","v":66005,"vw":17.149577},{"c":17.165,"h":17.165,"l":17.145,"n":329,"o":17.145,"t":"2026-10-20T18:45:00Z","v":48261,"vw":17.153791},{"c":17.145,"h":17.17,"l":17.145,"n":498,"o":17.165,"t":"2026-10-20T19:00:00Z","v":62097,"vw":17.156752},{"c":17.17,"h":17.17,"l":17.135,"n":548,"o":17.15,"t":"2026-10-20T19:15:00Z","v":83523,"vw":17.150417},{"c":17.145,"h":17.17,"l":17.125,"n":747,"o":17.165,"t":"2026-10-20T19:30:00Z","v":99239,"vw":17.145298},{"c":17.15,"h":17.15,"l":17.13,"n":1431,"o":17.15,"t":"2026-10-20T19:45:00Z","v":195063,"vw":17.14312},{"c":17.15,"h":17.15,"l":17.15,"n":20,"o":17.15,"t":"2026-10-20T20:00:00Z","v":112048,"vw":17.15},{"c":17.22,"h":17.22,"l":17.21,"n":7,"o":17.21,"t":"2026-10-21T08:00:00Z","v":2921,"vw":17.21418},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-21T11:15:00Z","v":1123,"vw":17.27},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-21T12:15:00Z","v":2717,"vw":17.33},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-21T13:00:00Z","v":751,"vw":17.4},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-21T13:15:00Z","v":900,"vw":17.42},{"c":17.305,"h":17.42,"l":17.26,"n":806,"o":17.41,"t":"2026-10-21T13:30:00Z","v":169791,"vw":17.340839},{"c":17.315,"h":17.36,"l":17.29,"n":481,"o":17.305,"t":"2026-10-21T13:45:00Z","v":95972,"vw":17.320608},{"c":17.305,"h":17.325,"l":17.27,"n":441,"o":17.31,"t":"2026-10-21T14:00:00Z","v":77952,"vw":17.299616},{"c":17.335,"h":17.345,"l":17.274,"n":487,"o":17.305,"t":"2026-10-21T14:15:00Z","v":103769,"vw":17.312233},{"c":17.3469,"h":17.355,"l":17.3,"n":811,"o":17.34,"t":"2026-10-21T14:30:00Z","v":193311,"vw":17.326976},{"c":17.28,"h":17.3591,"l":17.28,"n":506,"o":17.345,"t":"2026-10-21T14:45:00Z","v":104108,"vw":17.320043},{"c":17.325,"h":17.325,"l":17.275,"n":567,"o":17.28,"t":"2026-10-21T15:00:00Z","v":154709,"vw":17.297176},{"c":17.365,"h":17.37,"l":17.325,"n":958,"o":17.325,"t":"2026-10-21T15:15:00Z","v":237168,"vw":17.340238},{"c":17.375,"h":17.405,"l":17.3504,"n":1253,"o":17.36,"t":"2026-10-21T15:30:00Z","v":271550,"vw":17.375983},{"c":17.385,"h":17.39,"l":17.375,"n":290,"o":17.3792,"t":"2026-10-21T15:45:00Z","v":64574,"vw":17.385114},{"c":17.385,"h":17.39,"l":17.38,"n":286,"o":17.385,"t":"2026-10-21T16:00:00Z","v":47736,"vw":17.385251},{"c":17.409,"h":17.41,"l":17.385,"n":337,"o":17.385,"t":"2026-10-21T16:15:00Z","v":44898,"vw":17.398806},{"c":17.425,"h":17.47,"l":17.395,"n":869,"o":17.405,"t":"2026-10-21T16:30:00Z","v":200551,"vw":17.434162},{"c":17.42,"h":17.43,"l":17.41,"n":532,"o":17.425,"t":"2026-10-21T16:45:00Z","v":150116,"vw":17.419451},{"c":17.425,"h":17.43,"l":17.41,"n":300,"o":17.415,"t":"2026-10-21T17:00:00Z","v":53466,"vw":17.418094},{"c":17.42,"h":17.43,"l":17.41,"n":402,"o":17.43,"t":"2026-10-21T17:15:00Z","v":59339,"vw":17.41954},{"c":17.425,"h":17.43,"l":17.42,"n":336,"o":17.4282,"t":"2026-10-21T17:30:00Z","v":43982,"vw":17.423664},{"c":17.435,"h":17.44,"l":17.42,"n":299,"o":17.425,"t":"2026-10-21T17:45:00Z","v":28658,"vw":17.430152},{"c":17.405,"h":17.435,"l":17.405,"n":545,"o":17.435,"t":"2026-10-21T18:00:00Z","v":72252,"vw":17.422314},{"c":17.415,"h":17.42,"l":17.405,"n":385,"o":17.405,"t":"2026-10-21T18:15:00Z","v":52632,"vw":17.412632},{"c":17.415,"h":17.425,"l":17.4131,"n":407,"o":17.4131,"t":"2026-10-21T18:30:00Z","v":49203,"vw":17.418024},{"c":17.33,"h":17.42,"l":17.325,"n":678,"o":17.42,"t":"2026-10-21T18:45:00Z","v":106824,"vw":17.37035},{"c":17.31,"h":17.335,"l":17.27,"n":749,"o":17.335,"t":"2026-10-21T19:00:00Z","v":120561,"vw":17.293576},{"c":17.38,"h":17.38,"l":17.31,"n":618,"o":17.31,"t":"2026-10-21T19:15:00Z","v":109132,"vw":17.340601},{"c":17.38,"h":17.385,"l":17.36,"n":679,"o":17.38,"t":"2026-10-21T19:30:00Z","v":101390,"vw":17.37317},{"c":17.395,"h":17.4175,"l":17.38,"n":1433,"o":17.38,"t":"2026-10-21T19:45:00Z","v":251728,"vw":17.395422},{"c":17.39,"h":17.39,"l":17.39,"n":12,"o":17.39,"t":"2026-10-21T20:00:00Z","v":120221,"vw":17.39},{"c":17.16,"h":17.17,"l":17.16,"n":8,"o":17.17,"t":"2026-10-22T08:00:00Z","v":1690,"vw":17.161464},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-22T09:00:00Z","v":400,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-22T09:15:00Z","v":1000,"vw":17.17},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T09:30:00Z","v":1100,"vw":17.13},{"c":17.17,"h":17.18,"l":17.16,"n":7,"o":17.18,"t":"2026-10-22T10:30:00Z","v":4469,"vw":17.168478},{"c":17.14,"h":17.17,"l":17.12,"n":27,"o":17.17,"t":"2026-10-22T10:45:00Z","v":11199,"vw":17.135578},{"c":17.09,"h":17.13,"l":17.09,"n":14,"o":17.13,"t":"2026-10-22T11:00:00Z","v":12552,"vw":17.109314},{"c":17.09,"h":17.11,"l":17.09,"n":15,"o":17.1,"t":"2026-10-22T11:15:00Z","v":11129,"vw":17.099748},{"c":17.14,"h":17.14,"l":17.1,"n":25,"o":17.1,"t":"2026-10-22T11:30:00Z","v":11762,"vw":17.118794},{"c":17.13,"h":17.13,"l":17.12,"n":6,"o":17.12,"t":"2026-10-22T12:00:00Z","v":570,"vw":17.122},{"c":17.13,"h":17.13,"l":17.12,"n":17,"o":17.12,"t":"2026-10-22T12:30:00Z","v":2900,"vw":17.124874},{"c":17.11,"h":17.13,"l":17.11,"n":48,"o":17.11,"t":"2026-10-22T12:45:00Z","v":20250,"vw":17.118159},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-22T13:00:00Z","v":1400,"vw":17.12},{"c":17.1,"h":17.1,"l":17.09,"n":4,"o":17.09,"t":"2026-10-22T13:15:00Z","v":6692,"vw":17.093724},{"c":17.23,"h":17.23,"l":17.1,"n":1020,"o":17.1,"t":"2026-10-22T13:30:00Z","v":198180,"vw":17.179616},{"c":17.2112,"h":17.2457,"l":17.2,"n":910,"o":17.23,"t":"2026-10-22T13:45:00Z","v":242030,"vw":17.219178},{"c":17.115,"h":17.215,"l":17.105,"n":701,"o":17.21,"t":"2026-10-22T14:00:00Z","v":146552,"vw":17.168896},{"c":17.02,"h":17.11,"l":17.015,"n":575,"o":17.11,"t":"2026-10-22T14:15:00Z","v":111701,"vw":17.060503},{"c":16.95,"h":17.02,"l":16.94,"n":688,"o":17.01,"t":"2026-10-22T14:30:00Z","v":102513,"vw":16.973789},{"c":16.91,"h":16.945,"l":16.87,"n":740,"o":16.945,"t":"2026-10-22T14:45:00Z","v":185587,"vw":16.915412},{"c":16.88,"h":16.925,"l":16.875,"n":813,"o":16.91,"t":"2026-10-22T15:00:00Z","v":164424,"vw":16.898261},{"c":16.875,"h":16.95,"l":16.875,"n":1202,"o":16.885,"t":"2026-10-22T15:15:00Z","v":158470,"vw":16.913284},{"c":16.91,"h":16.935,"l":16.865,"n":1280,"o":16.875,"t":"2026-10-22T15:30:00Z","v":283775,"vw":16.901495},{"c":16.955,"h":16.976,"l":16.915,"n":664,"o":16.9196,"t":"2026-10-22T15:45:00Z","v":130657,"vw":16.945126},{"c":16.97,"h":16.9807,"l":16.96,"n":502,"o":16.96,"t":"2026-10-22T16:00:00Z","v":88129,"vw":16.970716},{"c":16.995,"h":17.005,"l":16.97,"n":509,"o":16.97,"t":"2026-10-22T16:15:00Z","v":112257,"vw":16.990966},{"c":16.9697,"h":16.99,"l":16.96,"n":428,"o":16.99,"t":"2026-10-22T16:30:00Z","v":67902,"vw":16.9712},{"c":16.995,"h":17,"l":16.945,"n":535,"o":16.97,"t":"2026-10-22T16:45:00Z","v":214231,"vw":16.971652},{"c":16.99,"h":17.005,"l":16.975,"n":573,"o":16.995,"t":"2026-10-22T17:00:00Z","v":68367,"vw":16.988893},{"c":17.015,"h":17.02,"l":16.98,"n":615,"o":16.99,"t":"2026-10-22T17:15:00Z","v":116343,"vw":16.998092},{"c":17.01,"h":17.03,"l":17,"n":458,"o":17.0101,"t":"2026-10-22T17:30:00Z","v":54182,"vw":17.015599},{"c":17.02,"h":17.02,"l":16.995,"n":393,"o":17.005,"t":"2026-10-22T17:45:00Z","v":35058,"vw":17.002873},{"c":16.985,"h":17.02,"l":16.975,"n":539,"o":17.015,"t":"2026-10-22T18:00:00Z","v":67171,"vw":16.994077},{"c":16.9977,"h":17.02,"l":16.981,"n":464,"o":16.99,"t":"2026-10-22T18:15:00Z","v":71581,"vw":17.003828},{"c":16.995,"h":17,"l":16.985,"n":463,"o":17,"t":"2026-10-22T18:30:00Z","v":62877,"vw":16.991599},{"c":16.98,"h":17,"l":16.975,"n":594,"o":17,"t":"2026-10-22T18:45:00Z","v":106165,"vw":16.98381},{"c":16.985,"h":17,"l":16.95,"n":732,"o":16.97,"t":"2026-10-22T19:00:00Z","v":67368,"vw":16.973944},{"c":17,"h":17.01,"l":16.9714,"n":558,"o":16.985,"t":"2026-10-22T19:15:00Z","v":70185,"vw":16.985938},{"c":16.985,"h":17,"l":16.98,"n":637,"o":17,"t":"2026-10-22T19:30:00Z","v":61836,"vw":16.988014},{"c":17.015,"h":17.02,"l":16.97,"n":2078,"o":16.985,"t":"2026-10-22T19:45:00Z","v":354167,"vw":16.999882},{"c":17.01,"h":17.015,"l":16.99,"n":31,"o":17.015,"t":"2026-10-22T20:00:00Z","v":97964,"vw":16.99008}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2307923710643241,"strike":25.562842186594587,"iv":0.9892667551763159,"gamma":0.049284853951833824,"theta":-0.0161113613921644,"vega":0.008256728830418994,"rho":0.0011213244039472567,"breakevenPct":51.816565966209026},{"delta":0.15,"premium":0.3871817695755514,"strike":28.984852535370717,"iv":1.3952973684467163,"gamma":0.0444129851346518,"theta":-0.024645214770106106,"vega":0.010589718556984786,"rho":0.0016741129122786076,"breakevenPct":72.87836553823584},{"delta":0.2,"premium":0.4124695182772851,"strike":26.877540143559575,"iv":1.208527209098695,"gamma":0.07600693281636707,"theta":-0.022490129491187554,"vega":0.012077843592400423,"rho":0.0023032051788999435,"breakevenPct":60.62395327743885},{"delta":0.25,"premium":0.4377572669790188,"strike":24.770227751748436,"iv":1.0217570497506736,"gamma":0.10760088049808234,"theta":-0.020335044212269,"vega":0.013565968627816059,"rho":0.002932297445521279,"breakevenPct":48.369541016641875},{"delta":0.3,"premium":0.4630450156807525,"strike":22.662915359937294,"iv":0.8349868904026523,"gamma":0.1391948281797976,"theta":-0.018179958933350452,"vega":0.015054093663231695,"rho":0.0035613897121426147,"breakevenPct":36.11512875584489},{"delta":0.35,"premium":0.4883327643824862,"strike":20.555602968126152,"iv":0.648216731054631,"gamma":0.17078877586151284,"theta":-0.0160248736544319,"vega":0.01654221869864733,"rho":0.00419048197876395,"breakevenPct":23.860716495047917},{"delta":0.4,"premium":0.5136205130842199,"strike":18.44829057631501,"iv":0.4614465717066094,"gamma":0.20238272354322814,"theta":-0.013869788375513345,"vega":0.018030343734062967,"rho":0.004819574245385287,"breakevenPct":11.606304234250928},{"delta":0.45,"premium":0.6262382864792504,"strike":17.34660865684962,"iv":0.380222400713967,"gamma":0.2096912539045069,"theta":-0.012642302543507362,"vega":0.018172333779562694,"rho":0.005397930808703022,"breakevenPct":5.7848554639721685},{"delta":0.5,"premium":0.8103078982597055,"strike":17.067715305667114,"iv":0.3853540383757251,"gamma":0.19712989736724676,"theta":-0.01217376171352075,"vega":0.017212940651494868,"rho":0.005934776342045083,"breakevenPct":5.226740458662855},{"delta":0.55,"premium":0.9943775100401608,"strike":16.788821954484604,"iv":0.3904856760374833,"gamma":0.18456854082998658,"theta":-0.011705220883534135,"vega":0.01625354752342704,"rho":0.006471621875387147,"breakevenPct":4.66862545335354},{"delta":0.6,"premium":1.1784471218206156,"strike":16.509928603302097,"iv":0.3956173136992414,"gamma":0.17200718429272646,"theta":-0.011236680053547523,"vega":0.015294154395359215,"rho":0.007008467408729208,"breakevenPct":4.110510448044227},{"delta":0.65,"premium":1.3625167336010708,"strike":16.23103525211959,"iv":0.4007489513609996,"gamma":0.15944582775546629,"theta":-0.010768139223560909,"vega":0.014334761267291388,"rho":0.00754531294207127,"breakevenPct":3.552395442734913},{"delta":0.7,"premium":1.5465863453815256,"strike":15.952141900937082,"iv":0.4058805890227577,"gamma":0.14688447121820616,"theta":-0.010299598393574298,"vega":0.013375368139223562,"rho":0.008082158475413333,"breakevenPct":2.9942804374256},{"delta":0.75,"premium":1.7306559571619813,"strike":15.673248549754573,"iv":0.41101222668451587,"gamma":0.134323114680946,"theta":-0.009831057563587684,"vega":0.012415975011155735,"rho":0.008619004008755395,"breakevenPct":2.4361654321162853},{"delta":0.8,"premium":1.9147255689424365,"strike":15.394355198572066,"iv":0.416143864346274,"gamma":0.12176175814368584,"theta":-0.00936251673360107,"vega":0.011456581883087905,"rho":0.009155849542097458,"breakevenPct":1.878050426806971},{"delta":0.85,"premium":2.0987951807228913,"strike":15.115461847389557,"iv":0.4212755020080321,"gamma":0.10920040160642572,"theta":-0.008893975903614458,"vega":0.01049718875502008,"rho":0.009692695075439519,"breakevenPct":1.3199354214976582},{"delta":0.9,"premium":6.454813897366608,"strike":10.97509664824457,"iv":1.6894660234299081,"gamma":0.05389199013687725,"theta":-0.021863514239610818,"vega":0.008293729888609769,"rho":0.006954882935699678,"breakevenPct":2.589232169577272}],"put":[{"delta":0.1,"premium":0.3581539066333044,"strike":10.869218673339116,"iv":1.4997856562667504,"gamma":0.029521595027565944,"theta":-0.019284092146952814,"vega":0.008252069987777333,"rho":-0.0016503779342093047,"breakevenPct":38.1338153813666},{"delta":0.15,"premium":0.17626096491228072,"strike":15.150767543859649,"iv":0.4078530701754386,"gamma":0.11032324561403509,"theta":-0.006859320175438596,"vega":0.010242763157894737,"rho":-0.002222079195873326,"breakevenPct":11.862821783711773},{"delta":0.2,"premium":0.2694627192982456,"strike":15.424890350877194,"iv":0.40394956140350874,"gamma":0.1229109649122807,"theta":-0.007330811403508772,"vega":0.011229605263157895,"rho":-0.002978118398677546,"breakevenPct":10.7979539047737},{"delta":0.25,"premium":0.36266447368421056,"strike":15.699013157894736,"iv":0.40004605263157894,"gamma":0.13549868421052633,"theta":-0.007802302631578948,"vega":0.012216447368421052,"rho":-0.003734157601481766,"breakevenPct":9.733086025835625},{"delta":0.3,"premium":0.45586622807017546,"strike":15.97313596491228,"iv":0.3961425438596491,"gamma":0.14808640350877195,"theta":-0.008273793859649122,"vega":0.01320328947368421,"rho":-0.004490196804285986,"breakevenPct":8.668218146897551},{"delta":0.35,"premium":0.5490679824561403,"strike":16.247258771929825,"iv":0.3922390350877193,"gamma":0.16067412280701754,"theta":-0.008745285087719297,"vega":0.014190131578947367,"rho":-0.005246236007090206,"breakevenPct":7.6033502679594775},{"delta":0.4,"premium":0.6422697368421053,"strike":16.52138157894737,"iv":0.3883355263157895,"gamma":0.17326184210526316,"theta":-0.009216776315789474,"vega":0.015176973684210527,"rho":-0.006002275209894425,"breakevenPct":6.538482389021403},{"delta":0.45,"premium":0.7354714912280702,"strike":16.79550438596491,"iv":0.38443201754385964,"gamma":0.18584956140350878,"theta":-0.009688267543859649,"vega":0.016163815789473686,"rho":-0.006758314412698646,"breakevenPct":5.473614510083328},{"delta":0.5,"premium":0.8286732456140351,"strike":17.069627192982455,"iv":0.38052850877192984,"gamma":0.19843728070175437,"theta":-0.010159758771929824,"vega":0.017150657894736843,"rho":-0.007514353615502865,"breakevenPct":4.408746631145254},{"delta":0.55,"premium":0.9218750000000002,"strike":17.34375,"iv":0.376625,"gamma":0.21102500000000002,"theta":-0.01063125,"vega":0.0181375,"rho":-0.008270392818307087,"breakevenPct":3.3438787522071785},{"delta":0.6,"premium":1.5855602618405844,"strike":18.12090874085483,"iv":0.4409696958028494,"gamma":0.20372868694647672,"theta":-0.011769272237196765,"vega":0.018120485175202157,"rho":-0.009463478253578654,"breakevenPct":2.675994826284595},{"delta":0.65,"premium":3.005467847516366,"strike":19.564882556796306,"iv":0.5957829418559878,"gamma":0.17007447054293415,"theta":-0.013790835579514826,"vega":0.01677277628032345,"rho":-0.011235904043516246,"breakevenPct":2.53434544273138},{"delta":0.7,"premium":4.425375433192144,"strike":21.008856372737775,"iv":0.7505961879091259,"gamma":0.13642025413939163,"theta":-0.015812398921832883,"vega":0.015425067385444746,"rho":-0.013008329833453833,"breakevenPct":2.3926960591781654},{"delta":0.75,"premium":5.845283018867924,"strike":22.452830188679247,"iv":0.9054094339622643,"gamma":0.10276603773584904,"theta":-0.017833962264150943,"vega":0.014077358490566037,"rho":-0.014780755623391425,"breakevenPct":2.2510466756249508},{"delta":0.8,"premium":7.265190604543706,"strike":23.89680400462072,"iv":1.0602226800154027,"gamma":0.06911182133230645,"theta":-0.019855525606469006,"vega":0.012729649595687328,"rho":-0.016553181413329017,"breakevenPct":2.109397292071736},{"delta":0.85,"premium":6.758056265984651,"strike":23.49104859335038,"iv":0.9624785166240405,"gamma":0.057976470588235324,"theta":-0.016692071611253186,"vega":0.011096419437340153,"rho":-0.016816796385194347,"breakevenPct":1.5126996623559164},{"delta":0.9,"premium":9.259310763867557,"strike":26.112965029741126,"iv":1.0449017427569491,"gamma":0.03850009582316935,"theta":-0.013022539536666714,"vega":0.008315601370723716,"rho":-0.0194520672364797,"breakevenPct":0.8025057923862795}]},"raw":{"call":[{"delta":0.1,"premium":0.2307923710643241,"strike":25.562842186594587,"iv":0.9892667551763159,"gamma":0.049284853951833824,"theta":-0.0161113613921644,"vega":0.008256728830418994,"rho":0.0011213244039472567,"breakevenPct":51.816565966209026},{"delta":0.15,"premium":0.3871817695755514,"strike":28.984852535370717,"iv":1.3952973684467163,"gamma":0.0444129851346518,"theta":-0.024645214770106106,"vega":0.010589718556984786,"rho":0.0016741129122786076,"breakevenPct":72.87836553823584},{"delta":0.2,"premium":0.4124695182772851,"strike":26.877540143559575,"iv":1.208527209098695,"gamma":0.07600693281636707,"theta":-0.022490129491187554,"vega":0.012077843592400423,"rho":0.0023032051788999435,"breakevenPct":60.62395327743885},{"delta":0.25,"premium":0.4377572669790188,"strike":24.770227751748436,"iv":1.0217570497506736,"gamma":0.10760088049808234,"theta":-0.020335044212269,"vega":0.013565968627816059,"rho":0.002932297445521279,"breakevenPct":48.369541016641875},{"delta":0.3,"premium":0.4630450156807525,"strike":22.662915359937294,"iv":0.8349868904026523,"gamma":0.1391948281797976,"theta":-0.018179958933350452,"vega":0.015054093663231695,"rho":0.0035613897121426147,"breakevenPct":36.11512875584489},{"delta":0.35,"premium":0.4883327643824862,"strike":20.555602968126152,"iv":0.648216731054631,"gamma":0.17078877586151284,"theta":-0.0160248736544319,"vega":0.01654221869864733,"rho":0.00419048197876395,"breakevenPct":23.860716495047917},{"delta":0.4,"premium":0.5136205130842199,"strike":18.44829057631501,"iv":0.4614465717066094,"gamma":0.20238272354322814,"theta":-0.013869788375513345,"vega":0.018030343734062967,"rho":0.004819574245385287,"breakevenPct":11.606304234250928},{"delta":0.45,"premium":0.6262382864792504,"strike":17.34660865684962,"iv":0.380222400713967,"gamma":0.2096912539045069,"theta":-0.012642302543507362,"vega":0.018172333779562694,"rho":0.005397930808703022,"breakevenPct":5.7848554639721685},{"delta":0.5,"premium":0.8103078982597055,"strike":17.067715305667114,"iv":0.3853540383757251,"gamma":0.19712989736724676,"theta":-0.01217376171352075,"vega":0.017212940651494868,"rho":0.005934776342045083,"breakevenPct":5.226740458662855},{"delta":0.55,"premium":0.9943775100401608,"strike":16.788821954484604,"iv":0.3904856760374833,"gamma":0.18456854082998658,"theta":-0.011705220883534135,"vega":0.01625354752342704,"rho":0.006471621875387147,"breakevenPct":4.66862545335354},{"delta":0.6,"premium":1.1784471218206156,"strike":16.509928603302097,"iv":0.3956173136992414,"gamma":0.17200718429272646,"theta":-0.011236680053547523,"vega":0.015294154395359215,"rho":0.007008467408729208,"breakevenPct":4.110510448044227},{"delta":0.65,"premium":1.3625167336010708,"strike":16.23103525211959,"iv":0.4007489513609996,"gamma":0.15944582775546629,"theta":-0.010768139223560909,"vega":0.014334761267291388,"rho":0.00754531294207127,"breakevenPct":3.552395442734913},{"delta":0.7,"premium":1.5465863453815256,"strike":15.952141900937082,"iv":0.4058805890227577,"gamma":0.14688447121820616,"theta":-0.010299598393574298,"vega":0.013375368139223562,"rho":0.008082158475413333,"breakevenPct":2.9942804374256},{"delta":0.75,"premium":1.7306559571619813,"strike":15.673248549754573,"iv":0.41101222668451587,"gamma":0.134323114680946,"theta":-0.009831057563587684,"vega":0.012415975011155735,"rho":0.008619004008755395,"breakevenPct":2.4361654321162853},{"delta":0.8,"premium":1.9147255689424365,"strike":15.394355198572066,"iv":0.416143864346274,"gamma":0.12176175814368584,"theta":-0.00936251673360107,"vega":0.011456581883087905,"rho":0.009155849542097458,"breakevenPct":1.878050426806971},{"delta":0.85,"premium":2.0987951807228913,"strike":15.115461847389557,"iv":0.4212755020080321,"gamma":0.10920040160642572,"theta":-0.008893975903614458,"vega":0.01049718875502008,"rho":0.009692695075439519,"breakevenPct":1.3199354214976582},{"delta":0.9,"premium":6.454813897366608,"strike":10.97509664824457,"iv":1.6894660234299081,"gamma":0.05389199013687725,"theta":-0.021863514239610818,"vega":0.008293729888609769,"rho":0.006954882935699678,"breakevenPct":2.589232169577272}],"put":[{"delta":0.1,"premium":0.3581539066333044,"strike":10.869218673339116,"iv":1.4997856562667504,"gamma":0.029521595027565944,"theta":-0.019284092146952814,"vega":0.008252069987777333,"rho":-0.0016503779342093047,"breakevenPct":38.1338153813666},{"delta":0.15,"premium":0.17626096491228072,"strike":15.150767543859649,"iv":0.4078530701754386,"gamma":0.11032324561403509,"theta":-0.006859320175438596,"vega":0.010242763157894737,"rho":-0.002222079195873326,"breakevenPct":11.862821783711773},{"delta":0.2,"premium":0.2694627192982456,"strike":15.424890350877194,"iv":0.40394956140350874,"gamma":0.1229109649122807,"theta":-0.007330811403508772,"vega":0.011229605263157895,"rho":-0.002978118398677546,"breakevenPct":10.7979539047737},{"delta":0.25,"premium":0.36266447368421056,"strike":15.699013157894736,"iv":0.40004605263157894,"gamma":0.13549868421052633,"theta":-0.007802302631578948,"vega":0.012216447368421052,"rho":-0.003734157601481766,"breakevenPct":9.733086025835625},{"delta":0.3,"premium":0.45586622807017546,"strike":15.97313596491228,"iv":0.3961425438596491,"gamma":0.14808640350877195,"theta":-0.008273793859649122,"vega":0.01320328947368421,"rho":-0.004490196804285986,"breakevenPct":8.668218146897551},{"delta":0.35,"premium":0.5490679824561403,"strike":16.247258771929825,"iv":0.3922390350877193,"gamma":0.16067412280701754,"theta":-0.008745285087719297,"vega":0.014190131578947367,"rho":-0.005246236007090206,"breakevenPct":7.6033502679594775},{"delta":0.4,"premium":0.6422697368421053,"strike":16.52138157894737,"iv":0.3883355263157895,"gamma":0.17326184210526316,"theta":-0.009216776315789474,"vega":0.015176973684210527,"rho":-0.006002275209894425,"breakevenPct":6.538482389021403},{"delta":0.45,"premium":0.7354714912280702,"strike":16.79550438596491,"iv":0.38443201754385964,"gamma":0.18584956140350878,"theta":-0.009688267543859649,"vega":0.016163815789473686,"rho":-0.006758314412698646,"breakevenPct":5.473614510083328},{"delta":0.5,"premium":0.8286732456140351,"strike":17.069627192982455,"iv":0.38052850877192984,"gamma":0.19843728070175437,"theta":-0.010159758771929824,"vega":0.017150657894736843,"rho":-0.007514353615502865,"breakevenPct":4.408746631145254},{"delta":0.55,"premium":0.9218750000000002,"strike":17.34375,"iv":0.376625,"gamma":0.21102500000000002,"theta":-0.01063125,"vega":0.0181375,"rho":-0.008270392818307087,"breakevenPct":3.3438787522071785},{"delta":0.6,"premium":1.5855602618405844,"strike":18.12090874085483,"iv":0.4409696958028494,"gamma":0.20372868694647672,"theta":-0.011769272237196765,"vega":0.018120485175202157,"rho":-0.009463478253578654,"breakevenPct":2.675994826284595},{"delta":0.65,"premium":3.005467847516366,"strike":19.564882556796306,"iv":0.5957829418559878,"gamma":0.17007447054293415,"theta":-0.013790835579514826,"vega":0.01677277628032345,"rho":-0.011235904043516246,"breakevenPct":2.53434544273138},{"delta":0.7,"premium":4.425375433192144,"strike":21.008856372737775,"iv":0.7505961879091259,"gamma":0.13642025413939163,"theta":-0.015812398921832883,"vega":0.015425067385444746,"rho":-0.013008329833453833,"breakevenPct":2.3926960591781654},{"delta":0.75,"premium":5.845283018867924,"strike":22.452830188679247,"iv":0.9054094339622643,"gamma":0.10276603773584904,"theta":-0.017833962264150943,"vega":0.014077358490566037,"rho":-0.014780755623391425,"breakevenPct":2.2510466756249508},{"delta":0.8,"premium":7.265190604543706,"strike":23.89680400462072,"iv":1.0602226800154027,"gamma":0.06911182133230645,"theta":-0.019855525606469006,"vega":0.012729649595687328,"rho":-0.016553181413329017,"breakevenPct":2.109397292071736},{"delta":0.85,"premium":6.758056265984651,"strike":23.49104859335038,"iv":0.9624785166240405,"gamma":0.057976470588235324,"theta":-0.016692071611253186,"vega":0.011096419437340153,"rho":-0.016816796385194347,"breakevenPct":1.5126996623559164},{"delta":0.9,"premium":9.259310763867557,"strike":26.112965029741126,"iv":1.0449017427569491,"gamma":0.03850009582316935,"theta":-0.013022539536666714,"vega":0.008315601370723716,"rho":-0.0194520672364797,"breakevenPct":0.8025057923862795}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}