{"symbol":"PFFD","url":"https://intraalpha.com/companies/PFFD","capturedAt":"2026-10-23T00:39:14.992Z","state":"ready","quote":{"symbol":"PFFD","last_price":17.2,"prev_close":17.17,"regular_close":17.2,"change":0.03,"change_pct":0.1747,"regular_change":0.03,"regular_change_pct":0.1747,"extended_change":0,"extended_change_pct":0,"bid":17.13,"ask":17.27,"bid_size":100,"ask_size":100,"volume":902545,"vwap":17.177438,"open":17.1,"high":17.255,"low":17.1,"close":17.2,"trade_count":2777,"last_trade_at":"2026-10-23T00:00:00.176257789Z","last_quote_at":"2026-10-23T00:00:00.460559326Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","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,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.52,"dividend_yield":0.069,"inception_date":"2017-09-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:14.593663+00:00"},"optionObservedAt":"2026-10-22T19:49:58.131Z","bars":[{"c":17.345,"h":17.37,"l":17.3282,"n":51,"o":17.37,"t":"2026-10-16T13:30:00Z","v":16668,"vw":17.366703},{"c":17.37,"h":17.37,"l":17.36,"n":14,"o":17.36,"t":"2026-10-16T13:35:00Z","v":1515,"vw":17.368717},{"c":17.395,"h":17.395,"l":17.3615,"n":66,"o":17.37,"t":"2026-10-16T13:40:00Z","v":22688,"vw":17.371099},{"c":17.375,"h":17.385,"l":17.375,"n":4,"o":17.385,"t":"2026-10-16T13:45:00Z","v":293,"vw":17.378546},{"c":17.4099,"h":17.41,"l":17.385,"n":31,"o":17.39,"t":"2026-10-16T13:50:00Z","v":14437,"vw":17.397888},{"c":17.415,"h":17.42,"l":17.4001,"n":4,"o":17.4001,"t":"2026-10-16T13:55:00Z","v":4015,"vw":17.403002},{"c":17.4299,"h":17.4348,"l":17.4299,"n":15,"o":17.43,"t":"2026-10-16T14:00:00Z","v":1857,"vw":17.432469},{"c":17.4201,"h":17.4261,"l":17.4109,"n":10,"o":17.42,"t":"2026-10-16T14:05:00Z","v":3591,"vw":17.413449},{"c":17.43,"h":17.43,"l":17.42,"n":8,"o":17.425,"t":"2026-10-16T14:10:00Z","v":7674,"vw":17.425391},{"c":17.45,"h":17.45,"l":17.44,"n":22,"o":17.44,"t":"2026-10-16T14:15:00Z","v":10850,"vw":17.446113},{"c":17.455,"h":17.455,"l":17.445,"n":7,"o":17.445,"t":"2026-10-16T14:20:00Z","v":871,"vw":17.449142},{"c":17.45,"h":17.455,"l":17.45,"n":11,"o":17.455,"t":"2026-10-16T14:25:00Z","v":2739,"vw":17.454478},{"c":17.46,"h":17.46,"l":17.45,"n":25,"o":17.45,"t":"2026-10-16T14:30:00Z","v":4500,"vw":17.453584},{"c":17.4598,"h":17.465,"l":17.4598,"n":15,"o":17.46,"t":"2026-10-16T14:35:00Z","v":2602,"vw":17.460487},{"c":17.445,"h":17.455,"l":17.445,"n":21,"o":17.455,"t":"2026-10-16T14:40:00Z","v":14970,"vw":17.449326},{"c":17.45,"h":17.45,"l":17.445,"n":19,"o":17.45,"t":"2026-10-16T14:45:00Z","v":8363,"vw":17.44988},{"c":17.42,"h":17.455,"l":17.415,"n":69,"o":17.455,"t":"2026-10-16T14:50:00Z","v":14753,"vw":17.422492},{"c":17.42,"h":17.42,"l":17.405,"n":39,"o":17.415,"t":"2026-10-16T14:55:00Z","v":69687,"vw":17.419384},{"c":17.4099,"h":17.41,"l":17.405,"n":15,"o":17.41,"t":"2026-10-16T15:00:00Z","v":1979,"vw":17.409166},{"c":17.395,"h":17.405,"l":17.38,"n":57,"o":17.405,"t":"2026-10-16T15:05:00Z","v":14862,"vw":17.388775},{"c":17.395,"h":17.41,"l":17.395,"n":73,"o":17.395,"t":"2026-10-16T15:10:00Z","v":33556,"vw":17.400599},{"c":17.385,"h":17.395,"l":17.385,"n":21,"o":17.395,"t":"2026-10-16T15:15:00Z","v":135824,"vw":17.39},{"c":17.375,"h":17.385,"l":17.3699,"n":32,"o":17.385,"t":"2026-10-16T15:20:00Z","v":9163,"vw":17.37744},{"c":17.3699,"h":17.38,"l":17.362,"n":55,"o":17.37,"t":"2026-10-16T15:25:00Z","v":12623,"vw":17.368072},{"c":17.395,"h":17.4,"l":17.38,"n":33,"o":17.38,"t":"2026-10-16T15:30:00Z","v":18890,"vw":17.392902},{"c":17.41,"h":17.41,"l":17.395,"n":24,"o":17.395,"t":"2026-10-16T15:35:00Z","v":6209,"vw":17.40171},{"c":17.41,"h":17.41,"l":17.405,"n":12,"o":17.41,"t":"2026-10-16T15:40:00Z","v":1195,"vw":17.409091},{"c":17.395,"h":17.415,"l":17.395,"n":39,"o":17.405,"t":"2026-10-16T15:45:00Z","v":12247,"vw":17.40247},{"c":17.385,"h":17.39,"l":17.37,"n":36,"o":17.39,"t":"2026-10-16T15:50:00Z","v":27255,"vw":17.37578},{"c":17.37,"h":17.385,"l":17.37,"n":19,"o":17.38,"t":"2026-10-16T15:55:00Z","v":3568,"vw":17.376587},{"c":17.3561,"h":17.375,"l":17.349,"n":108,"o":17.37,"t":"2026-10-16T16:00:00Z","v":33576,"vw":17.357318},{"c":17.36,"h":17.365,"l":17.3599,"n":29,"o":17.36,"t":"2026-10-16T16:05:00Z","v":3828,"vw":17.360263},{"c":17.365,"h":17.365,"l":17.35,"n":26,"o":17.35,"t":"2026-10-16T16:10:00Z","v":5276,"vw":17.357802},{"c":17.34,"h":17.365,"l":17.335,"n":59,"o":17.365,"t":"2026-10-16T16:15:00Z","v":15438,"vw":17.350876},{"c":17.32,"h":17.34,"l":17.32,"n":51,"o":17.34,"t":"2026-10-16T16:20:00Z","v":14591,"vw":17.334814},{"c":17.31,"h":17.33,"l":17.305,"n":89,"o":17.325,"t":"2026-10-16T16:25:00Z","v":19900,"vw":17.315793},{"c":17.28,"h":17.305,"l":17.28,"n":38,"o":17.305,"t":"2026-10-16T16:30:00Z","v":10996,"vw":17.29141},{"c":17.295,"h":17.295,"l":17.2738,"n":81,"o":17.28,"t":"2026-10-16T16:35:00Z","v":44005,"vw":17.281159},{"c":17.24,"h":17.305,"l":17.225,"n":1414,"o":17.2999,"t":"2026-10-16T16:40:00Z","v":475024,"vw":17.239143},{"c":17.225,"h":17.25,"l":17.205,"n":500,"o":17.24,"t":"2026-10-16T16:45:00Z","v":229830,"vw":17.225001},{"c":17.225,"h":17.235,"l":17.225,"n":29,"o":17.225,"t":"2026-10-16T16:50:00Z","v":11057,"vw":17.232033},{"c":17.24,"h":17.24,"l":17.2241,"n":62,"o":17.23,"t":"2026-10-16T16:55:00Z","v":16246,"vw":17.234025},{"c":17.23,"h":17.24,"l":17.23,"n":43,"o":17.24,"t":"2026-10-16T17:00:00Z","v":13320,"vw":17.234902},{"c":17.245,"h":17.245,"l":17.225,"n":9,"o":17.225,"t":"2026-10-16T17:05:00Z","v":2512,"vw":17.242358},{"c":17.255,"h":17.255,"l":17.24,"n":46,"o":17.24,"t":"2026-10-16T17:10:00Z","v":54344,"vw":17.248476},{"c":17.245,"h":17.255,"l":17.242,"n":23,"o":17.255,"t":"2026-10-16T17:15:00Z","v":12572,"vw":17.248914},{"c":17.25,"h":17.255,"l":17.245,"n":59,"o":17.245,"t":"2026-10-16T17:20:00Z","v":21785,"vw":17.250097},{"c":17.29,"h":17.295,"l":17.25,"n":58,"o":17.25,"t":"2026-10-16T17:25:00Z","v":52627,"vw":17.262488},{"c":17.285,"h":17.295,"l":17.285,"n":38,"o":17.295,"t":"2026-10-16T17:30:00Z","v":6617,"vw":17.290579},{"c":17.275,"h":17.29,"l":17.275,"n":9,"o":17.29,"t":"2026-10-16T17:35:00Z","v":3200,"vw":17.280435},{"c":17.295,"h":17.3,"l":17.275,"n":32,"o":17.275,"t":"2026-10-16T17:40:00Z","v":7720,"vw":17.291518},{"c":17.275,"h":17.3,"l":17.275,"n":35,"o":17.3,"t":"2026-10-16T17:45:00Z","v":3746,"vw":17.285896},{"c":17.275,"h":17.275,"l":17.265,"n":34,"o":17.265,"t":"2026-10-16T17:50:00Z","v":5272,"vw":17.272798},{"c":17.265,"h":17.275,"l":17.265,"n":46,"o":17.275,"t":"2026-10-16T17:55:00Z","v":7937,"vw":17.269533},{"c":17.255,"h":17.275,"l":17.255,"n":60,"o":17.265,"t":"2026-10-16T18:00:00Z","v":13815,"vw":17.261609},{"c":17.27,"h":17.27,"l":17.255,"n":71,"o":17.265,"t":"2026-10-16T18:05:00Z","v":32842,"vw":17.259846},{"c":17.275,"h":17.28,"l":17.265,"n":81,"o":17.27,"t":"2026-10-16T18:10:00Z","v":21023,"vw":17.272401},{"c":17.275,"h":17.28,"l":17.275,"n":67,"o":17.275,"t":"2026-10-16T18:15:00Z","v":15612,"vw":17.276372},{"c":17.275,"h":17.28,"l":17.265,"n":29,"o":17.27,"t":"2026-10-16T18:20:00Z","v":5600,"vw":17.271267},{"c":17.26,"h":17.2899,"l":17.255,"n":75,"o":17.28,"t":"2026-10-16T18:25:00Z","v":15701,"vw":17.27012},{"c":17.23,"h":17.265,"l":17.19,"n":927,"o":17.265,"t":"2026-10-16T18:30:00Z","v":339086,"vw":17.211036},{"c":17.2118,"h":17.235,"l":17.2118,"n":122,"o":17.23,"t":"2026-10-16T18:35:00Z","v":40082,"vw":17.2281},{"c":17.225,"h":17.23,"l":17.215,"n":88,"o":17.22,"t":"2026-10-16T18:40:00Z","v":15628,"vw":17.223045},{"c":17.215,"h":17.2287,"l":17.215,"n":61,"o":17.22,"t":"2026-10-16T18:45:00Z","v":25780,"vw":17.218828},{"c":17.205,"h":17.215,"l":17.19,"n":447,"o":17.215,"t":"2026-10-16T18:50:00Z","v":203985,"vw":17.201168},{"c":17.205,"h":17.205,"l":17.17,"n":656,"o":17.205,"t":"2026-10-16T18:55:00Z","v":230060,"vw":17.186026},{"c":17.215,"h":17.22,"l":17.1999,"n":112,"o":17.205,"t":"2026-10-16T19:00:00Z","v":46597,"vw":17.207085},{"c":17.23,"h":17.23,"l":17.215,"n":61,"o":17.215,"t":"2026-10-16T19:05:00Z","v":18802,"vw":17.222784},{"c":17.25,"h":17.25,"l":17.22,"n":101,"o":17.23,"t":"2026-10-16T19:10:00Z","v":24999,"vw":17.236136},{"c":17.24,"h":17.265,"l":17.235,"n":69,"o":17.25,"t":"2026-10-16T19:15:00Z","v":27151,"vw":17.255302},{"c":17.255,"h":17.255,"l":17.24,"n":40,"o":17.24,"t":"2026-10-16T19:20:00Z","v":17173,"vw":17.251335},{"c":17.26,"h":17.26,"l":17.255,"n":31,"o":17.255,"t":"2026-10-16T19:25:00Z","v":6115,"vw":17.255769},{"c":17.25,"h":17.27,"l":17.244,"n":106,"o":17.255,"t":"2026-10-16T19:30:00Z","v":52983,"vw":17.254925},{"c":17.225,"h":17.245,"l":17.22,"n":115,"o":17.245,"t":"2026-10-16T19:35:00Z","v":43458,"vw":17.239344},{"c":17.19,"h":17.235,"l":17.19,"n":386,"o":17.225,"t":"2026-10-16T19:40:00Z","v":169220,"vw":17.202014},{"c":17.205,"h":17.21,"l":17.19,"n":481,"o":17.195,"t":"2026-10-16T19:45:00Z","v":241924,"vw":17.200764},{"c":17.19,"h":17.21,"l":17.19,"n":513,"o":17.2,"t":"2026-10-16T19:50:00Z","v":249207,"vw":17.200068},{"c":17.2,"h":17.22,"l":17.19,"n":348,"o":17.19,"t":"2026-10-16T19:55:00Z","v":114901,"vw":17.205958},{"c":17.19,"h":17.19,"l":17.19,"n":7,"o":17.19,"t":"2026-10-16T20:00:00Z","v":4191,"vw":17.19},{"c":17.26,"h":17.4,"l":17.26,"n":7,"o":17.4,"t":"2026-10-16T21:40:00Z","v":556,"vw":17.307294},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-16T21:45:00Z","v":100,"vw":17.34},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T21:50:00Z","v":100,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T21:55:00Z","v":100,"vw":17.29},{"c":17.1901,"h":17.1901,"l":17.1901,"n":1,"o":17.1901,"t":"2026-10-16T22:00:00Z","v":100,"vw":17.1901},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T22:05:00Z","v":100,"vw":17.29},{"c":17.4485,"h":17.4485,"l":17.4485,"n":1,"o":17.4485,"t":"2026-10-16T22:10:00Z","v":100,"vw":17.4485},{"c":17.4515,"h":17.4515,"l":17.4515,"n":1,"o":17.4515,"t":"2026-10-16T22:15:00Z","v":100,"vw":17.4515},{"c":17.452,"h":17.452,"l":17.452,"n":1,"o":17.452,"t":"2026-10-16T22:20:00Z","v":100,"vw":17.452},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T22:25:00Z","v":100,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T22:45:00Z","v":100,"vw":17.29},{"c":17.4511,"h":17.4511,"l":17.4511,"n":1,"o":17.4511,"t":"2026-10-16T22:50:00Z","v":100,"vw":17.4511},{"c":17.452,"h":17.452,"l":17.452,"n":1,"o":17.452,"t":"2026-10-16T22:55:00Z","v":100,"vw":17.452},{"c":17.452,"h":17.452,"l":17.29,"n":60,"o":17.29,"t":"2026-10-16T23:00:00Z","v":4330,"vw":17.434479},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-19T11:50:00Z","v":500,"vw":17.26},{"c":17.1787,"h":17.1787,"l":17.1787,"n":1,"o":17.1787,"t":"2026-10-19T12:15:00Z","v":100,"vw":17.1787},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-10-19T12:25:00Z","v":300,"vw":17.3},{"c":17.28,"h":17.33,"l":17.21,"n":107,"o":17.25,"t":"2026-10-19T13:30:00Z","v":78459,"vw":17.256782},{"c":17.23,"h":17.28,"l":17.21,"n":96,"o":17.28,"t":"2026-10-19T13:35:00Z","v":11449,"vw":17.235359},{"c":17.24,"h":17.245,"l":17.215,"n":67,"o":17.22,"t":"2026-10-19T13:40:00Z","v":12718,"vw":17.23468},{"c":17.22,"h":17.235,"l":17.22,"n":24,"o":17.2281,"t":"2026-10-19T13:45:00Z","v":2156,"vw":17.233015},{"c":17.21,"h":17.22,"l":17.21,"n":10,"o":17.215,"t":"2026-10-19T13:50:00Z","v":5503,"vw":17.215425},{"c":17.215,"h":17.215,"l":17.21,"n":31,"o":17.21,"t":"2026-10-19T13:55:00Z","v":6051,"vw":17.213954},{"c":17.2,"h":17.22,"l":17.2,"n":63,"o":17.22,"t":"2026-10-19T14:00:00Z","v":10748,"vw":17.213756},{"c":17.23,"h":17.23,"l":17.2,"n":71,"o":17.2,"t":"2026-10-19T14:05:00Z","v":10156,"vw":17.221006},{"c":17.23,"h":17.235,"l":17.225,"n":46,"o":17.23,"t":"2026-10-19T14:10:00Z","v":12501,"vw":17.230198},{"c":17.245,"h":17.2501,"l":17.24,"n":32,"o":17.245,"t":"2026-10-19T14:15:00Z","v":12683,"vw":17.248055},{"c":17.23,"h":17.245,"l":17.2299,"n":36,"o":17.245,"t":"2026-10-19T14:20:00Z","v":10345,"vw":17.231237},{"c":17.215,"h":17.235,"l":17.215,"n":124,"o":17.235,"t":"2026-10-19T14:25:00Z","v":3614,"vw":17.229696},{"c":17.21,"h":17.22,"l":17.2,"n":86,"o":17.22,"t":"2026-10-19T14:30:00Z","v":23908,"vw":17.214049},{"c":17.21,"h":17.22,"l":17.2,"n":46,"o":17.21,"t":"2026-10-19T14:35:00Z","v":33998,"vw":17.214991},{"c":17.215,"h":17.215,"l":17.205,"n":32,"o":17.21,"t":"2026-10-19T14:40:00Z","v":9742,"vw":17.212634},{"c":17.225,"h":17.23,"l":17.215,"n":76,"o":17.215,"t":"2026-10-19T14:45:00Z","v":29185,"vw":17.225212},{"c":17.22,"h":17.2289,"l":17.22,"n":66,"o":17.225,"t":"2026-10-19T14:50:00Z","v":25838,"vw":17.222351},{"c":17.225,"h":17.23,"l":17.225,"n":13,"o":17.225,"t":"2026-10-19T14:55:00Z","v":3680,"vw":17.227593},{"c":17.24,"h":17.24,"l":17.23,"n":16,"o":17.23,"t":"2026-10-19T15:00:00Z","v":17231,"vw":17.234798},{"c":17.24,"h":17.2401,"l":17.2324,"n":16,"o":17.2324,"t":"2026-10-19T15:05:00Z","v":4658,"vw":17.239086},{"c":17.24,"h":17.25,"l":17.24,"n":23,"o":17.245,"t":"2026-10-19T15:10:00Z","v":26368,"vw":17.241096},{"c":17.25,"h":17.255,"l":17.24,"n":27,"o":17.245,"t":"2026-10-19T15:15:00Z","v":20110,"vw":17.249105},{"c":17.255,"h":17.255,"l":17.245,"n":32,"o":17.255,"t":"2026-10-19T15:20:00Z","v":12694,"vw":17.249816},{"c":17.26,"h":17.26,"l":17.251,"n":57,"o":17.255,"t":"2026-10-19T15:25:00Z","v":23720,"vw":17.256465},{"c":17.26,"h":17.26,"l":17.255,"n":30,"o":17.26,"t":"2026-10-19T15:30:00Z","v":9101,"vw":17.259494},{"c":17.25,"h":17.26,"l":17.25,"n":14,"o":17.255,"t":"2026-10-19T15:35:00Z","v":12877,"vw":17.251786},{"c":17.26,"h":17.26,"l":17.25,"n":32,"o":17.255,"t":"2026-10-19T15:40:00Z","v":14295,"vw":17.258112},{"c":17.255,"h":17.26,"l":17.255,"n":25,"o":17.26,"t":"2026-10-19T15:45:00Z","v":3979,"vw":17.259862},{"c":17.25,"h":17.255,"l":17.25,"n":25,"o":17.255,"t":"2026-10-19T15:50:00Z","v":23218,"vw":17.251703},{"c":17.25,"h":17.25,"l":17.245,"n":16,"o":17.245,"t":"2026-10-19T15:55:00Z","v":5613,"vw":17.246258},{"c":17.225,"h":17.24,"l":17.225,"n":84,"o":17.24,"t":"2026-10-19T16:00:00Z","v":33689,"vw":17.234025},{"c":17.225,"h":17.2363,"l":17.225,"n":59,"o":17.23,"t":"2026-10-19T16:05:00Z","v":26094,"vw":17.22863},{"c":17.235,"h":17.235,"l":17.2255,"n":8,"o":17.2255,"t":"2026-10-19T16:10:00Z","v":3094,"vw":17.229106},{"c":17.2301,"h":17.2301,"l":17.23,"n":8,"o":17.23,"t":"2026-10-19T16:15:00Z","v":3879,"vw":17.230042},{"c":17.23,"h":17.235,"l":17.2299,"n":20,"o":17.23,"t":"2026-10-19T16:20:00Z","v":3526,"vw":17.230995},{"c":17.235,"h":17.236,"l":17.235,"n":11,"o":17.235,"t":"2026-10-19T16:25:00Z","v":1436,"vw":17.235312},{"c":17.2241,"h":17.23,"l":17.2241,"n":30,"o":17.23,"t":"2026-10-19T16:30:00Z","v":6677,"vw":17.229534},{"c":17.225,"h":17.225,"l":17.225,"n":2,"o":17.225,"t":"2026-10-19T16:35:00Z","v":214,"vw":17.225},{"c":17.23,"h":17.23,"l":17.225,"n":4,"o":17.225,"t":"2026-10-19T16:40:00Z","v":1693,"vw":17.229063},{"c":17.22,"h":17.2297,"l":17.22,"n":11,"o":17.225,"t":"2026-10-19T16:45:00Z","v":6395,"vw":17.224402},{"c":17.22,"h":17.22,"l":17.22,"n":6,"o":17.22,"t":"2026-10-19T16:50:00Z","v":251,"vw":17.22},{"c":17.2199,"h":17.22,"l":17.21,"n":6,"o":17.22,"t":"2026-10-19T16:55:00Z","v":46161,"vw":17.210068},{"c":17.205,"h":17.21,"l":17.205,"n":40,"o":17.21,"t":"2026-10-19T17:00:00Z","v":12496,"vw":17.209465},{"c":17.19,"h":17.2,"l":17.19,"n":42,"o":17.2,"t":"2026-10-19T17:05:00Z","v":25791,"vw":17.197409},{"c":17.2,"h":17.2,"l":17.195,"n":8,"o":17.195,"t":"2026-10-19T17:10:00Z","v":10124,"vw":17.19546},{"c":17.21,"h":17.21,"l":17.19,"n":18,"o":17.19,"t":"2026-10-19T17:15:00Z","v":17924,"vw":17.201773},{"c":17.2,"h":17.2001,"l":17.195,"n":17,"o":17.2,"t":"2026-10-19T17:20:00Z","v":7740,"vw":17.199231},{"c":17.215,"h":17.215,"l":17.2,"n":25,"o":17.2,"t":"2026-10-19T17:25:00Z","v":8017,"vw":17.208672},{"c":17.205,"h":17.215,"l":17.205,"n":34,"o":17.215,"t":"2026-10-19T17:30:00Z","v":10930,"vw":17.209435},{"c":17.2001,"h":17.205,"l":17.2,"n":17,"o":17.2,"t":"2026-10-19T17:35:00Z","v":6571,"vw":17.204175},{"c":17.205,"h":17.215,"l":17.1924,"n":22,"o":17.1924,"t":"2026-10-19T17:40:00Z","v":9922,"vw":17.210817},{"c":17.195,"h":17.208,"l":17.1917,"n":39,"o":17.205,"t":"2026-10-19T17:45:00Z","v":7951,"vw":17.201782},{"c":17.195,"h":17.205,"l":17.195,"n":83,"o":17.195,"t":"2026-10-19T17:50:00Z","v":35205,"vw":17.196851},{"c":17.21,"h":17.21,"l":17.2,"n":21,"o":17.2,"t":"2026-10-19T17:55:00Z","v":24539,"vw":17.204918},{"c":17.205,"h":17.215,"l":17.205,"n":22,"o":17.21,"t":"2026-10-19T18:00:00Z","v":3500,"vw":17.20952},{"c":17.21,"h":17.21,"l":17.205,"n":40,"o":17.2099,"t":"2026-10-19T18:05:00Z","v":7950,"vw":17.209731},{"c":17.21,"h":17.21,"l":17.205,"n":15,"o":17.205,"t":"2026-10-19T18:10:00Z","v":7235,"vw":17.205469},{"c":17.2169,"h":17.2169,"l":17.21,"n":5,"o":17.215,"t":"2026-10-19T18:15:00Z","v":599,"vw":17.215039},{"c":17.215,"h":17.215,"l":17.2101,"n":7,"o":17.2101,"t":"2026-10-19T18:20:00Z","v":1558,"vw":17.211626},{"c":17.205,"h":17.2142,"l":17.2,"n":34,"o":17.21,"t":"2026-10-19T18:25:00Z","v":3073,"vw":17.206151},{"c":17.19,"h":17.205,"l":17.19,"n":103,"o":17.205,"t":"2026-10-19T18:30:00Z","v":43570,"vw":17.198692},{"c":17.195,"h":17.195,"l":17.1931,"n":6,"o":17.1931,"t":"2026-10-19T18:35:00Z","v":435,"vw":17.194416},{"c":17.2069,"h":17.2069,"l":17.19,"n":20,"o":17.2,"t":"2026-10-19T18:40:00Z","v":141936,"vw":17.1975},{"c":17.2,"h":17.21,"l":17.2,"n":18,"o":17.205,"t":"2026-10-19T18:45:00Z","v":5345,"vw":17.202861},{"c":17.195,"h":17.205,"l":17.195,"n":13,"o":17.205,"t":"2026-10-19T18:50:00Z","v":9749,"vw":17.197988},{"c":17.19,"h":17.195,"l":17.19,"n":4,"o":17.195,"t":"2026-10-19T18:55:00Z","v":3100,"vw":17.194516},{"c":17.2,"h":17.2,"l":17.195,"n":27,"o":17.2,"t":"2026-10-19T19:00:00Z","v":12344,"vw":17.196605},{"c":17.195,"h":17.205,"l":17.19,"n":32,"o":17.2001,"t":"2026-10-19T19:05:00Z","v":7557,"vw":17.198383},{"c":17.195,"h":17.1955,"l":17.19,"n":26,"o":17.195,"t":"2026-10-19T19:10:00Z","v":3201,"vw":17.194074},{"c":17.2,"h":17.2,"l":17.19,"n":47,"o":17.19,"t":"2026-10-19T19:15:00Z","v":19720,"vw":17.190701},{"c":17.205,"h":17.205,"l":17.2,"n":14,"o":17.2,"t":"2026-10-19T19:20:00Z","v":7195,"vw":17.202544},{"c":17.2099,"h":17.21,"l":17.205,"n":49,"o":17.205,"t":"2026-10-19T19:25:00Z","v":18836,"vw":17.20965},{"c":17.205,"h":17.2097,"l":17.205,"n":17,"o":17.2055,"t":"2026-10-19T19:30:00Z","v":2153,"vw":17.206365},{"c":17.2152,"h":17.2152,"l":17.205,"n":35,"o":17.205,"t":"2026-10-19T19:35:00Z","v":8730,"vw":17.21022},{"c":17.205,"h":17.216,"l":17.2,"n":54,"o":17.21,"t":"2026-10-19T19:40:00Z","v":7724,"vw":17.211169},{"c":17.2,"h":17.205,"l":17.195,"n":53,"o":17.205,"t":"2026-10-19T19:45:00Z","v":6484,"vw":17.201884},{"c":17.195,"h":17.205,"l":17.19,"n":32,"o":17.205,"t":"2026-10-19T19:50:00Z","v":3071,"vw":17.196936},{"c":17.18,"h":17.195,"l":17.18,"n":180,"o":17.195,"t":"2026-10-19T19:55:00Z","v":33400,"vw":17.186107},{"c":17.18,"h":17.18,"l":17.18,"n":7,"o":17.18,"t":"2026-10-19T20:00:00Z","v":7807,"vw":17.18},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-10-20T11:00:00Z","v":102,"vw":17.19},{"c":17.1854,"h":17.1854,"l":17.1854,"n":1,"o":17.1854,"t":"2026-10-20T13:00:00Z","v":300,"vw":17.1854},{"c":17.2,"h":17.225,"l":17.17,"n":42,"o":17.19,"t":"2026-10-20T13:30:00Z","v":24251,"vw":17.189578},{"c":17.2,"h":17.21,"l":17.1801,"n":31,"o":17.21,"t":"2026-10-20T13:35:00Z","v":9464,"vw":17.194933},{"c":17.1986,"h":17.215,"l":17.1986,"n":53,"o":17.21,"t":"2026-10-20T13:40:00Z","v":7180,"vw":17.203373},{"c":17.2101,"h":17.22,"l":17.2,"n":28,"o":17.2,"t":"2026-10-20T13:45:00Z","v":2058,"vw":17.209335},{"c":17.23,"h":17.23,"l":17.2,"n":51,"o":17.21,"t":"2026-10-20T13:50:00Z","v":12548,"vw":17.220531},{"c":17.24,"h":17.24,"l":17.2294,"n":11,"o":17.2299,"t":"2026-10-20T13:55:00Z","v":2189,"vw":17.230165},{"c":17.225,"h":17.24,"l":17.225,"n":44,"o":17.23,"t":"2026-10-20T14:00:00Z","v":8985,"vw":17.235284},{"c":17.244,"h":17.25,"l":17.23,"n":9,"o":17.23,"t":"2026-10-20T14:05:00Z","v":11657,"vw":17.248674},{"c":17.255,"h":17.255,"l":17.244,"n":21,"o":17.244,"t":"2026-10-20T14:10:00Z","v":17499,"vw":17.250368},{"c":17.28,"h":17.28,"l":17.265,"n":15,"o":17.265,"t":"2026-10-20T14:15:00Z","v":8537,"vw":17.272191},{"c":17.295,"h":17.295,"l":17.265,"n":65,"o":17.275,"t":"2026-10-20T14:20:00Z","v":30677,"vw":17.280899},{"c":17.3101,"h":17.325,"l":17.285,"n":130,"o":17.2951,"t":"2026-10-20T14:25:00Z","v":29543,"vw":17.308298},{"c":17.29,"h":17.325,"l":17.285,"n":52,"o":17.31,"t":"2026-10-20T14:30:00Z","v":16100,"vw":17.309005},{"c":17.285,"h":17.29,"l":17.28,"n":16,"o":17.2899,"t":"2026-10-20T14:35:00Z","v":9511,"vw":17.282061},{"c":17.295,"h":17.3084,"l":17.29,"n":10,"o":17.29,"t":"2026-10-20T14:40:00Z","v":6173,"vw":17.304199},{"c":17.2951,"h":17.305,"l":17.29,"n":15,"o":17.305,"t":"2026-10-20T14:45:00Z","v":13139,"vw":17.292039},{"c":17.3001,"h":17.307,"l":17.2951,"n":12,"o":17.2951,"t":"2026-10-20T14:50:00Z","v":2156,"vw":17.30295},{"c":17.305,"h":17.306,"l":17.305,"n":5,"o":17.305,"t":"2026-10-20T14:55:00Z","v":1603,"vw":17.30525},{"c":17.295,"h":17.298,"l":17.295,"n":4,"o":17.295,"t":"2026-10-20T15:00:00Z","v":1704,"vw":17.295176},{"c":17.28,"h":17.29,"l":17.28,"n":23,"o":17.29,"t":"2026-10-20T15:05:00Z","v":15710,"vw":17.288914},{"c":17.255,"h":17.285,"l":17.25,"n":50,"o":17.285,"t":"2026-10-20T15:10:00Z","v":19430,"vw":17.268378},{"c":17.265,"h":17.275,"l":17.255,"n":16,"o":17.255,"t":"2026-10-20T15:15:00Z","v":4011,"vw":17.266579},{"c":17.25,"h":17.26,"l":17.25,"n":28,"o":17.255,"t":"2026-10-20T15:20:00Z","v":6911,"vw":17.255686},{"c":17.245,"h":17.25,"l":17.24,"n":14,"o":17.25,"t":"2026-10-20T15:25:00Z","v":6264,"vw":17.246502},{"c":17.235,"h":17.2495,"l":17.235,"n":15,"o":17.2483,"t":"2026-10-20T15:30:00Z","v":14187,"vw":17.246726},{"c":17.235,"h":17.24,"l":17.23,"n":16,"o":17.235,"t":"2026-10-20T15:35:00Z","v":11955,"vw":17.234693},{"c":17.235,"h":17.24,"l":17.235,"n":15,"o":17.235,"t":"2026-10-20T15:40:00Z","v":3668,"vw":17.235278},{"c":17.225,"h":17.225,"l":17.22,"n":12,"o":17.225,"t":"2026-10-20T15:45:00Z","v":3896,"vw":17.221165},{"c":17.22,"h":17.22,"l":17.215,"n":30,"o":17.22,"t":"2026-10-20T15:50:00Z","v":3130,"vw":17.216945},{"c":17.195,"h":17.22,"l":17.1901,"n":37,"o":17.22,"t":"2026-10-20T15:55:00Z","v":16494,"vw":17.202438},{"c":17.1914,"h":17.195,"l":17.19,"n":15,"o":17.195,"t":"2026-10-20T16:00:00Z","v":3490,"vw":17.192465},{"c":17.2,"h":17.21,"l":17.1901,"n":54,"o":17.195,"t":"2026-10-20T16:05:00Z","v":18231,"vw":17.201327},{"c":17.19,"h":17.2,"l":17.19,"n":15,"o":17.2,"t":"2026-10-20T16:10:00Z","v":29073,"vw":17.193838},{"c":17.185,"h":17.19,"l":17.185,"n":64,"o":17.19,"t":"2026-10-20T16:15:00Z","v":21348,"vw":17.188226},{"c":17.19,"h":17.195,"l":17.185,"n":16,"o":17.19,"t":"2026-10-20T16:20:00Z","v":4115,"vw":17.189377},{"c":17.2,"h":17.2,"l":17.194,"n":14,"o":17.1971,"t":"2026-10-20T16:25:00Z","v":7200,"vw":17.197516},{"c":17.205,"h":17.21,"l":17.2001,"n":23,"o":17.21,"t":"2026-10-20T16:30:00Z","v":23514,"vw":17.202505},{"c":17.215,"h":17.22,"l":17.21,"n":9,"o":17.21,"t":"2026-10-20T16:35:00Z","v":3187,"vw":17.215146},{"c":17.215,"h":17.215,"l":17.21,"n":9,"o":17.215,"t":"2026-10-20T16:40:00Z","v":1700,"vw":17.214188},{"c":17.2001,"h":17.21,"l":17.19,"n":71,"o":17.205,"t":"2026-10-20T16:45:00Z","v":26939,"vw":17.204043},{"c":17.185,"h":17.2,"l":17.1817,"n":31,"o":17.2,"t":"2026-10-20T16:50:00Z","v":10295,"vw":17.189858},{"c":17.19,"h":17.19,"l":17.18,"n":7,"o":17.185,"t":"2026-10-20T16:55:00Z","v":1512,"vw":17.185209},{"c":17.185,"h":17.195,"l":17.185,"n":8,"o":17.195,"t":"2026-10-20T17:00:00Z","v":1797,"vw":17.19427},{"c":17.185,"h":17.185,"l":17.185,"n":3,"o":17.185,"t":"2026-10-20T17:05:00Z","v":320,"vw":17.185},{"c":17.19,"h":17.19,"l":17.185,"n":6,"o":17.1898,"t":"2026-10-20T17:10:00Z","v":6593,"vw":17.189148},{"c":17.19,"h":17.19,"l":17.1824,"n":13,"o":17.185,"t":"2026-10-20T17:15:00Z","v":2393,"vw":17.185942},{"c":17.195,"h":17.1982,"l":17.185,"n":27,"o":17.185,"t":"2026-10-20T17:20:00Z","v":9399,"vw":17.189401},{"c":17.185,"h":17.185,"l":17.18,"n":60,"o":17.18,"t":"2026-10-20T17:25:00Z","v":17196,"vw":17.181333},{"c":17.1941,"h":17.1979,"l":17.185,"n":23,"o":17.19,"t":"2026-10-20T17:30:00Z","v":8564,"vw":17.195184},{"c":17.2,"h":17.2,"l":17.195,"n":6,"o":17.195,"t":"2026-10-20T17:35:00Z","v":1968,"vw":17.197697},{"c":17.205,"h":17.205,"l":17.195,"n":35,"o":17.2,"t":"2026-10-20T17:40:00Z","v":8616,"vw":17.200093},{"c":17.2051,"h":17.2099,"l":17.2021,"n":22,"o":17.205,"t":"2026-10-20T17:45:00Z","v":5714,"vw":17.205312},{"c":17.2064,"h":17.21,"l":17.2004,"n":36,"o":17.21,"t":"2026-10-20T17:50:00Z","v":10821,"vw":17.204525},{"c":17.205,"h":17.205,"l":17.205,"n":3,"o":17.205,"t":"2026-10-20T17:55:00Z","v":2717,"vw":17.205},{"c":17.21,"h":17.21,"l":17.2,"n":17,"o":17.205,"t":"2026-10-20T18:00:00Z","v":19108,"vw":17.200754},{"c":17.195,"h":17.2051,"l":17.195,"n":77,"o":17.2024,"t":"2026-10-20T18:05:00Z","v":32387,"vw":17.199206},{"c":17.195,"h":17.195,"l":17.19,"n":42,"o":17.195,"t":"2026-10-20T18:10:00Z","v":25231,"vw":17.194103},{"c":17.185,"h":17.195,"l":17.185,"n":93,"o":17.195,"t":"2026-10-20T18:15:00Z","v":41114,"vw":17.187755},{"c":17.18,"h":17.185,"l":17.18,"n":7,"o":17.185,"t":"2026-10-20T18:20:00Z","v":733,"vw":17.182095},{"c":17.175,"h":17.18,"l":17.17,"n":64,"o":17.18,"t":"2026-10-20T18:25:00Z","v":25725,"vw":17.178881},{"c":17.175,"h":17.175,"l":17.1724,"n":14,"o":17.175,"t":"2026-10-20T18:30:00Z","v":11475,"vw":17.174955},{"c":17.1799,"h":17.1799,"l":17.17,"n":24,"o":17.1707,"t":"2026-10-20T18:35:00Z","v":3248,"vw":17.172104},{"c":17.17,"h":17.18,"l":17.17,"n":18,"o":17.18,"t":"2026-10-20T18:40:00Z","v":1817,"vw":17.17509},{"c":17.185,"h":17.185,"l":17.175,"n":53,"o":17.175,"t":"2026-10-20T18:45:00Z","v":7461,"vw":17.181598},{"c":17.195,"h":17.1987,"l":17.185,"n":38,"o":17.185,"t":"2026-10-20T18:50:00Z","v":21316,"vw":17.196073},{"c":17.195,"h":17.195,"l":17.1899,"n":45,"o":17.195,"t":"2026-10-20T18:55:00Z","v":13606,"vw":17.190819},{"c":17.195,"h":17.195,"l":17.195,"n":10,"o":17.195,"t":"2026-10-20T19:00:00Z","v":9597,"vw":17.195},{"c":17.2,"h":17.205,"l":17.2,"n":48,"o":17.2,"t":"2026-10-20T19:05:00Z","v":7227,"vw":17.200076},{"c":17.185,"h":17.2,"l":17.185,"n":87,"o":17.195,"t":"2026-10-20T19:10:00Z","v":23193,"vw":17.191463},{"c":17.19,"h":17.19,"l":17.185,"n":16,"o":17.19,"t":"2026-10-20T19:15:00Z","v":4745,"vw":17.186579},{"c":17.185,"h":17.19,"l":17.185,"n":10,"o":17.185,"t":"2026-10-20T19:20:00Z","v":5723,"vw":17.185266},{"c":17.1818,"h":17.19,"l":17.1801,"n":15,"o":17.185,"t":"2026-10-20T19:25:00Z","v":3613,"vw":17.181664},{"c":17.195,"h":17.195,"l":17.185,"n":39,"o":17.185,"t":"2026-10-20T19:30:00Z","v":12356,"vw":17.193331},{"c":17.19,"h":17.1999,"l":17.19,"n":38,"o":17.195,"t":"2026-10-20T19:35:00Z","v":22540,"vw":17.19327},{"c":17.205,"h":17.205,"l":17.19,"n":94,"o":17.195,"t":"2026-10-20T19:40:00Z","v":17945,"vw":17.196135},{"c":17.195,"h":17.205,"l":17.195,"n":14,"o":17.205,"t":"2026-10-20T19:45:00Z","v":1469,"vw":17.199647},{"c":17.195,"h":17.2,"l":17.19,"n":87,"o":17.19,"t":"2026-10-20T19:50:00Z","v":24267,"vw":17.196512},{"c":17.19,"h":17.2,"l":17.185,"n":107,"o":17.195,"t":"2026-10-20T19:55:00Z","v":26647,"vw":17.195345},{"c":17.19,"h":17.19,"l":17.19,"n":9,"o":17.19,"t":"2026-10-20T20:00:00Z","v":6421,"vw":17.19},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-21T13:05:00Z","v":500,"vw":17.23},{"c":17.285,"h":17.29,"l":17.22,"n":196,"o":17.26,"t":"2026-10-21T13:30:00Z","v":61784,"vw":17.250778},{"c":17.295,"h":17.3,"l":17.265,"n":120,"o":17.28,"t":"2026-10-21T13:35:00Z","v":7337,"vw":17.277044},{"c":17.28,"h":17.295,"l":17.279,"n":47,"o":17.295,"t":"2026-10-21T13:40:00Z","v":4829,"vw":17.282534},{"c":17.2952,"h":17.305,"l":17.28,"n":72,"o":17.28,"t":"2026-10-21T13:45:00Z","v":10838,"vw":17.29678},{"c":17.27,"h":17.2956,"l":17.27,"n":57,"o":17.2948,"t":"2026-10-21T13:50:00Z","v":24768,"vw":17.289295},{"c":17.27,"h":17.2758,"l":17.27,"n":6,"o":17.275,"t":"2026-10-21T13:55:00Z","v":1226,"vw":17.274869},{"c":17.2431,"h":17.26,"l":17.2431,"n":22,"o":17.26,"t":"2026-10-21T14:00:00Z","v":5388,"vw":17.256419},{"c":17.235,"h":17.245,"l":17.235,"n":14,"o":17.245,"t":"2026-10-21T14:05:00Z","v":3143,"vw":17.244344},{"c":17.245,"h":17.25,"l":17.24,"n":32,"o":17.24,"t":"2026-10-21T14:10:00Z","v":8208,"vw":17.241768},{"c":17.235,"h":17.2499,"l":17.235,"n":27,"o":17.2499,"t":"2026-10-21T14:15:00Z","v":3740,"vw":17.241644},{"c":17.245,"h":17.245,"l":17.225,"n":39,"o":17.235,"t":"2026-10-21T14:20:00Z","v":7101,"vw":17.233668},{"c":17.2453,"h":17.2453,"l":17.235,"n":14,"o":17.235,"t":"2026-10-21T14:25:00Z","v":2475,"vw":17.24256},{"c":17.255,"h":17.255,"l":17.255,"n":4,"o":17.255,"t":"2026-10-21T14:30:00Z","v":6438,"vw":17.255},{"c":17.25,"h":17.25,"l":17.2403,"n":7,"o":17.2403,"t":"2026-10-21T14:35:00Z","v":16272,"vw":17.24042},{"c":17.24,"h":17.245,"l":17.24,"n":8,"o":17.245,"t":"2026-10-21T14:40:00Z","v":351,"vw":17.243},{"c":17.25,"h":17.25,"l":17.2424,"n":26,"o":17.2458,"t":"2026-10-21T14:45:00Z","v":8236,"vw":17.248717},{"c":17.24,"h":17.255,"l":17.24,"n":51,"o":17.25,"t":"2026-10-21T14:50:00Z","v":13675,"vw":17.250112},{"c":17.23,"h":17.24,"l":17.23,"n":12,"o":17.2399,"t":"2026-10-21T14:55:00Z","v":3667,"vw":17.235122},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-21T15:00:00Z","v":1543,"vw":17.23},{"c":17.235,"h":17.235,"l":17.23,"n":14,"o":17.23,"t":"2026-10-21T15:05:00Z","v":2575,"vw":17.232399},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-21T15:10:00Z","v":1241,"vw":17.24},{"c":17.23,"h":17.24,"l":17.23,"n":4,"o":17.24,"t":"2026-10-21T15:15:00Z","v":1907,"vw":17.230526},{"c":17.24,"h":17.24,"l":17.225,"n":16,"o":17.23,"t":"2026-10-21T15:20:00Z","v":31501,"vw":17.229825},{"c":17.2497,"h":17.255,"l":17.245,"n":22,"o":17.2499,"t":"2026-10-21T15:25:00Z","v":3809,"vw":17.250636},{"c":17.25,"h":17.255,"l":17.25,"n":26,"o":17.255,"t":"2026-10-21T15:30:00Z","v":7205,"vw":17.251332},{"c":17.2524,"h":17.255,"l":17.24,"n":23,"o":17.25,"t":"2026-10-21T15:35:00Z","v":20304,"vw":17.243141},{"c":17.245,"h":17.256,"l":17.24,"n":35,"o":17.255,"t":"2026-10-21T15:40:00Z","v":14160,"vw":17.250661},{"c":17.255,"h":17.255,"l":17.245,"n":13,"o":17.245,"t":"2026-10-21T15:45:00Z","v":6803,"vw":17.246832},{"c":17.2555,"h":17.2555,"l":17.255,"n":6,"o":17.2552,"t":"2026-10-21T15:50:00Z","v":564,"vw":17.25514},{"c":17.255,"h":17.255,"l":17.25,"n":24,"o":17.255,"t":"2026-10-21T15:55:00Z","v":6409,"vw":17.254703},{"c":17.255,"h":17.255,"l":17.2511,"n":8,"o":17.2521,"t":"2026-10-21T16:00:00Z","v":4849,"vw":17.252002},{"c":17.25,"h":17.255,"l":17.24,"n":22,"o":17.255,"t":"2026-10-21T16:05:00Z","v":4669,"vw":17.246589},{"c":17.25,"h":17.25,"l":17.245,"n":15,"o":17.245,"t":"2026-10-21T16:10:00Z","v":2616,"vw":17.247449},{"c":17.2544,"h":17.255,"l":17.25,"n":15,"o":17.255,"t":"2026-10-21T16:15:00Z","v":4162,"vw":17.254636},{"c":17.255,"h":17.255,"l":17.25,"n":12,"o":17.25,"t":"2026-10-21T16:20:00Z","v":4671,"vw":17.252696},{"c":17.2501,"h":17.255,"l":17.25,"n":11,"o":17.255,"t":"2026-10-21T16:25:00Z","v":5600,"vw":17.250252},{"c":17.255,"h":17.255,"l":17.25,"n":49,"o":17.25,"t":"2026-10-21T16:30:00Z","v":14243,"vw":17.250594},{"c":17.28,"h":17.28,"l":17.25,"n":36,"o":17.255,"t":"2026-10-21T16:35:00Z","v":10259,"vw":17.258349},{"c":17.265,"h":17.27,"l":17.265,"n":24,"o":17.265,"t":"2026-10-21T16:40:00Z","v":6825,"vw":17.269271},{"c":17.26,"h":17.2666,"l":17.26,"n":12,"o":17.2601,"t":"2026-10-21T16:45:00Z","v":3435,"vw":17.261837},{"c":17.255,"h":17.26,"l":17.255,"n":4,"o":17.26,"t":"2026-10-21T16:50:00Z","v":903,"vw":17.257778},{"c":17.26,"h":17.26,"l":17.2551,"n":9,"o":17.2551,"t":"2026-10-21T16:55:00Z","v":3766,"vw":17.256027},{"c":17.255,"h":17.26,"l":17.255,"n":11,"o":17.26,"t":"2026-10-21T17:00:00Z","v":2328,"vw":17.259629},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-21T17:05:00Z","v":302,"vw":17.26},{"c":17.265,"h":17.27,"l":17.265,"n":11,"o":17.265,"t":"2026-10-21T17:10:00Z","v":6754,"vw":17.265225},{"c":17.26,"h":17.265,"l":17.26,"n":8,"o":17.265,"t":"2026-10-21T17:15:00Z","v":3883,"vw":17.264619},{"c":17.2598,"h":17.2684,"l":17.255,"n":10,"o":17.26,"t":"2026-10-21T17:20:00Z","v":1914,"vw":17.262426},{"c":17.265,"h":17.265,"l":17.265,"n":1,"o":17.265,"t":"2026-10-21T17:25:00Z","v":300,"vw":17.265},{"c":17.2682,"h":17.2682,"l":17.26,"n":17,"o":17.26,"t":"2026-10-21T17:30:00Z","v":2677,"vw":17.264888},{"c":17.255,"h":17.265,"l":17.255,"n":14,"o":17.262,"t":"2026-10-21T17:35:00Z","v":5676,"vw":17.258291},{"c":17.26,"h":17.265,"l":17.255,"n":23,"o":17.255,"t":"2026-10-21T17:40:00Z","v":5788,"vw":17.260178},{"c":17.255,"h":17.26,"l":17.255,"n":18,"o":17.26,"t":"2026-10-21T17:45:00Z","v":2155,"vw":17.258092},{"c":17.265,"h":17.265,"l":17.255,"n":16,"o":17.255,"t":"2026-10-21T17:50:00Z","v":6794,"vw":17.259216},{"c":17.255,"h":17.265,"l":17.255,"n":14,"o":17.26,"t":"2026-10-21T17:55:00Z","v":2244,"vw":17.25884},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-21T18:00:00Z","v":1630,"vw":17.255},{"c":17.2524,"h":17.26,"l":17.25,"n":19,"o":17.255,"t":"2026-10-21T18:05:00Z","v":5259,"vw":17.254143},{"c":17.256,"h":17.26,"l":17.255,"n":16,"o":17.255,"t":"2026-10-21T18:10:00Z","v":8103,"vw":17.25533},{"c":17.255,"h":17.265,"l":17.255,"n":20,"o":17.26,"t":"2026-10-21T18:15:00Z","v":3233,"vw":17.257248},{"c":17.2501,"h":17.26,"l":17.25,"n":21,"o":17.26,"t":"2026-10-21T18:20:00Z","v":4912,"vw":17.253567},{"c":17.245,"h":17.2558,"l":17.245,"n":28,"o":17.255,"t":"2026-10-21T18:25:00Z","v":3186,"vw":17.25014},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-21T18:30:00Z","v":745,"vw":17.245},{"c":17.24,"h":17.245,"l":17.235,"n":10,"o":17.245,"t":"2026-10-21T18:35:00Z","v":2137,"vw":17.238756},{"c":17.235,"h":17.24,"l":17.23,"n":7,"o":17.24,"t":"2026-10-21T18:40:00Z","v":39704,"vw":17.239201},{"c":17.21,"h":17.235,"l":17.21,"n":79,"o":17.235,"t":"2026-10-21T18:45:00Z","v":19172,"vw":17.217447},{"c":17.21,"h":17.21,"l":17.205,"n":10,"o":17.205,"t":"2026-10-21T18:50:00Z","v":15237,"vw":17.206948},{"c":17.175,"h":17.2,"l":17.17,"n":53,"o":17.2,"t":"2026-10-21T18:55:00Z","v":11135,"vw":17.192227},{"c":17.155,"h":17.175,"l":17.145,"n":143,"o":17.175,"t":"2026-10-21T19:00:00Z","v":57407,"vw":17.158911},{"c":17.165,"h":17.1701,"l":17.155,"n":34,"o":17.155,"t":"2026-10-21T19:05:00Z","v":13457,"vw":17.166323},{"c":17.175,"h":17.175,"l":17.16,"n":74,"o":17.165,"t":"2026-10-21T19:10:00Z","v":16689,"vw":17.169724},{"c":17.195,"h":17.195,"l":17.175,"n":43,"o":17.175,"t":"2026-10-21T19:15:00Z","v":8511,"vw":17.184216},{"c":17.19,"h":17.2,"l":17.185,"n":89,"o":17.19,"t":"2026-10-21T19:20:00Z","v":22709,"vw":17.187609},{"c":17.21,"h":17.21,"l":17.195,"n":53,"o":17.195,"t":"2026-10-21T19:25:00Z","v":13130,"vw":17.204056},{"c":17.205,"h":17.215,"l":17.205,"n":52,"o":17.215,"t":"2026-10-21T19:30:00Z","v":21510,"vw":17.207035},{"c":17.205,"h":17.2051,"l":17.195,"n":63,"o":17.205,"t":"2026-10-21T19:35:00Z","v":11835,"vw":17.202996},{"c":17.205,"h":17.21,"l":17.205,"n":19,"o":17.21,"t":"2026-10-21T19:40:00Z","v":3848,"vw":17.205585},{"c":17.215,"h":17.22,"l":17.21,"n":59,"o":17.21,"t":"2026-10-21T19:45:00Z","v":16957,"vw":17.216577},{"c":17.205,"h":17.21,"l":17.2,"n":50,"o":17.21,"t":"2026-10-21T19:50:00Z","v":5655,"vw":17.205327},{"c":17.18,"h":17.2051,"l":17.17,"n":301,"o":17.2,"t":"2026-10-21T19:55:00Z","v":110026,"vw":17.197742},{"c":17.17,"h":17.17,"l":17.17,"n":7,"o":17.17,"t":"2026-10-21T20:00:00Z","v":5745,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":5,"o":17.15,"t":"2026-10-22T13:10:00Z","v":200,"vw":17.15},{"c":17.21,"h":17.21,"l":17.1,"n":35,"o":17.1,"t":"2026-10-22T13:30:00Z","v":22782,"vw":17.107213},{"c":17.2059,"h":17.215,"l":17.195,"n":40,"o":17.215,"t":"2026-10-22T13:35:00Z","v":5993,"vw":17.200774},{"c":17.215,"h":17.22,"l":17.205,"n":48,"o":17.205,"t":"2026-10-22T13:40:00Z","v":3336,"vw":17.213488},{"c":17.225,"h":17.2297,"l":17.2002,"n":73,"o":17.21,"t":"2026-10-22T13:45:00Z","v":23454,"vw":17.212642},{"c":17.23,"h":17.23,"l":17.215,"n":70,"o":17.2201,"t":"2026-10-22T13:50:00Z","v":16335,"vw":17.222968},{"c":17.245,"h":17.25,"l":17.24,"n":32,"o":17.25,"t":"2026-10-22T13:55:00Z","v":11628,"vw":17.241058},{"c":17.238,"h":17.255,"l":17.238,"n":39,"o":17.245,"t":"2026-10-22T14:00:00Z","v":24772,"vw":17.241767},{"c":17.21,"h":17.23,"l":17.21,"n":10,"o":17.23,"t":"2026-10-22T14:05:00Z","v":2855,"vw":17.217701},{"c":17.215,"h":17.2184,"l":17.215,"n":8,"o":17.215,"t":"2026-10-22T14:10:00Z","v":2766,"vw":17.215299},{"c":17.215,"h":17.215,"l":17.2,"n":44,"o":17.21,"t":"2026-10-22T14:15:00Z","v":6527,"vw":17.207848},{"c":17.2,"h":17.215,"l":17.2,"n":48,"o":17.21,"t":"2026-10-22T14:20:00Z","v":8944,"vw":17.206582},{"c":17.17,"h":17.2,"l":17.17,"n":35,"o":17.2,"t":"2026-10-22T14:25:00Z","v":5208,"vw":17.191859},{"c":17.185,"h":17.185,"l":17.16,"n":114,"o":17.17,"t":"2026-10-22T14:30:00Z","v":37688,"vw":17.168077},{"c":17.2,"h":17.2,"l":17.175,"n":66,"o":17.185,"t":"2026-10-22T14:35:00Z","v":58061,"vw":17.18181},{"c":17.205,"h":17.21,"l":17.19,"n":53,"o":17.195,"t":"2026-10-22T14:40:00Z","v":13478,"vw":17.197299},{"c":17.2,"h":17.2061,"l":17.2,"n":114,"o":17.205,"t":"2026-10-22T14:45:00Z","v":26430,"vw":17.200649},{"c":17.2,"h":17.2,"l":17.19,"n":61,"o":17.195,"t":"2026-10-22T14:50:00Z","v":28566,"vw":17.193352},{"c":17.19,"h":17.2,"l":17.19,"n":103,"o":17.2,"t":"2026-10-22T14:55:00Z","v":47277,"vw":17.194523},{"c":17.19,"h":17.1952,"l":17.19,"n":31,"o":17.195,"t":"2026-10-22T15:00:00Z","v":10755,"vw":17.190856},{"c":17.18,"h":17.1882,"l":17.175,"n":54,"o":17.1882,"t":"2026-10-22T15:05:00Z","v":22745,"vw":17.181274},{"c":17.165,"h":17.18,"l":17.16,"n":110,"o":17.18,"t":"2026-10-22T15:10:00Z","v":30303,"vw":17.172648},{"c":17.175,"h":17.18,"l":17.17,"n":45,"o":17.17,"t":"2026-10-22T15:15:00Z","v":12028,"vw":17.176511},{"c":17.175,"h":17.185,"l":17.17,"n":71,"o":17.18,"t":"2026-10-22T15:20:00Z","v":18579,"vw":17.176976},{"c":17.17,"h":17.175,"l":17.17,"n":22,"o":17.17,"t":"2026-10-22T15:25:00Z","v":2824,"vw":17.170726},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-22T15:30:00Z","v":4190,"vw":17.17},{"c":17.175,"h":17.175,"l":17.175,"n":6,"o":17.175,"t":"2026-10-22T15:35:00Z","v":999,"vw":17.175},{"c":17.1796,"h":17.1869,"l":17.175,"n":47,"o":17.175,"t":"2026-10-22T15:40:00Z","v":10444,"vw":17.179814},{"c":17.175,"h":17.175,"l":17.175,"n":1,"o":17.175,"t":"2026-10-22T15:45:00Z","v":200,"vw":17.175},{"c":17.18,"h":17.19,"l":17.175,"n":22,"o":17.175,"t":"2026-10-22T15:50:00Z","v":22266,"vw":17.182935},{"c":17.1901,"h":17.195,"l":17.19,"n":23,"o":17.19,"t":"2026-10-22T15:55:00Z","v":1286,"vw":17.192661},{"c":17.19,"h":17.195,"l":17.19,"n":12,"o":17.195,"t":"2026-10-22T16:00:00Z","v":1052,"vw":17.191},{"c":17.185,"h":17.2,"l":17.18,"n":31,"o":17.185,"t":"2026-10-22T16:05:00Z","v":11555,"vw":17.189576},{"c":17.185,"h":17.185,"l":17.1801,"n":6,"o":17.185,"t":"2026-10-22T16:10:00Z","v":962,"vw":17.182278},{"c":17.195,"h":17.195,"l":17.19,"n":8,"o":17.19,"t":"2026-10-22T16:15:00Z","v":6285,"vw":17.194356},{"c":17.195,"h":17.195,"l":17.195,"n":9,"o":17.195,"t":"2026-10-22T16:20:00Z","v":522,"vw":17.195},{"c":17.19,"h":17.195,"l":17.19,"n":20,"o":17.195,"t":"2026-10-22T16:25:00Z","v":3648,"vw":17.194036},{"c":17.1743,"h":17.18,"l":17.1743,"n":11,"o":17.18,"t":"2026-10-22T16:30:00Z","v":3970,"vw":17.175762},{"c":17.17,"h":17.18,"l":17.17,"n":8,"o":17.175,"t":"2026-10-22T16:35:00Z","v":717,"vw":17.174574},{"c":17.165,"h":17.1651,"l":17.1601,"n":12,"o":17.1651,"t":"2026-10-22T16:40:00Z","v":10314,"vw":17.160907},{"c":17.16,"h":17.16,"l":17.15,"n":32,"o":17.16,"t":"2026-10-22T16:45:00Z","v":8382,"vw":17.158726},{"c":17.165,"h":17.165,"l":17.1505,"n":12,"o":17.16,"t":"2026-10-22T16:50:00Z","v":8360,"vw":17.153803},{"c":17.17,"h":17.17,"l":17.1639,"n":43,"o":17.165,"t":"2026-10-22T16:55:00Z","v":8766,"vw":17.166176},{"c":17.16,"h":17.1681,"l":17.16,"n":13,"o":17.165,"t":"2026-10-22T17:00:00Z","v":3908,"vw":17.166906},{"c":17.15,"h":17.155,"l":17.15,"n":34,"o":17.155,"t":"2026-10-22T17:05:00Z","v":4791,"vw":17.150235},{"c":17.1403,"h":17.145,"l":17.14,"n":7,"o":17.145,"t":"2026-10-22T17:10:00Z","v":1283,"vw":17.143619},{"c":17.155,"h":17.155,"l":17.15,"n":7,"o":17.15,"t":"2026-10-22T17:15:00Z","v":1310,"vw":17.150385},{"c":17.15,"h":17.165,"l":17.15,"n":33,"o":17.155,"t":"2026-10-22T17:20:00Z","v":10566,"vw":17.159102},{"c":17.1401,"h":17.145,"l":17.1401,"n":4,"o":17.145,"t":"2026-10-22T17:25:00Z","v":233,"vw":17.142752},{"c":17.155,"h":17.155,"l":17.145,"n":10,"o":17.145,"t":"2026-10-22T17:30:00Z","v":2016,"vw":17.14898},{"c":17.155,"h":17.1562,"l":17.15,"n":42,"o":17.1562,"t":"2026-10-22T17:35:00Z","v":16486,"vw":17.154868},{"c":17.16,"h":17.16,"l":17.155,"n":14,"o":17.155,"t":"2026-10-22T17:40:00Z","v":4170,"vw":17.157527},{"c":17.1583,"h":17.165,"l":17.1583,"n":13,"o":17.165,"t":"2026-10-22T17:45:00Z","v":3191,"vw":17.163125},{"c":17.15,"h":17.1501,"l":17.14,"n":44,"o":17.15,"t":"2026-10-22T17:50:00Z","v":18309,"vw":17.146595},{"c":17.155,"h":17.16,"l":17.155,"n":13,"o":17.155,"t":"2026-10-22T17:55:00Z","v":5549,"vw":17.156116},{"c":17.15,"h":17.155,"l":17.15,"n":21,"o":17.155,"t":"2026-10-22T18:00:00Z","v":3819,"vw":17.150404},{"c":17.155,"h":17.155,"l":17.15,"n":8,"o":17.15,"t":"2026-10-22T18:05:00Z","v":758,"vw":17.154277},{"c":17.1581,"h":17.16,"l":17.152,"n":17,"o":17.155,"t":"2026-10-22T18:10:00Z","v":5719,"vw":17.156717},{"c":17.155,"h":17.16,"l":17.155,"n":26,"o":17.155,"t":"2026-10-22T18:15:00Z","v":8648,"vw":17.156722},{"c":17.155,"h":17.165,"l":17.155,"n":35,"o":17.16,"t":"2026-10-22T18:20:00Z","v":8126,"vw":17.159039},{"c":17.155,"h":17.155,"l":17.155,"n":2,"o":17.155,"t":"2026-10-22T18:25:00Z","v":1400,"vw":17.155},{"c":17.155,"h":17.155,"l":17.155,"n":8,"o":17.155,"t":"2026-10-22T18:30:00Z","v":1255,"vw":17.155},{"c":17.16,"h":17.16,"l":17.15,"n":54,"o":17.1599,"t":"2026-10-22T18:35:00Z","v":40291,"vw":17.153296},{"c":17.155,"h":17.16,"l":17.15,"n":50,"o":17.15,"t":"2026-10-22T18:40:00Z","v":27060,"vw":17.152944},{"c":17.155,"h":17.155,"l":17.155,"n":22,"o":17.155,"t":"2026-10-22T18:45:00Z","v":37027,"vw":17.155},{"c":17.1582,"h":17.1582,"l":17.1501,"n":14,"o":17.155,"t":"2026-10-22T18:50:00Z","v":2614,"vw":17.154651},{"c":17.14,"h":17.1582,"l":17.14,"n":29,"o":17.155,"t":"2026-10-22T18:55:00Z","v":5411,"vw":17.144532},{"c":17.145,"h":17.145,"l":17.1401,"n":8,"o":17.1438,"t":"2026-10-22T19:00:00Z","v":2093,"vw":17.140565},{"c":17.15,"h":17.15,"l":17.1401,"n":12,"o":17.145,"t":"2026-10-22T19:05:00Z","v":3768,"vw":17.142258},{"c":17.165,"h":17.165,"l":17.1536,"n":20,"o":17.155,"t":"2026-10-22T19:10:00Z","v":7324,"vw":17.160131},{"c":17.165,"h":17.1694,"l":17.16,"n":21,"o":17.165,"t":"2026-10-22T19:15:00Z","v":7221,"vw":17.166147},{"c":17.175,"h":17.185,"l":17.17,"n":72,"o":17.17,"t":"2026-10-22T19:20:00Z","v":29958,"vw":17.178464},{"c":17.18,"h":17.18,"l":17.175,"n":81,"o":17.175,"t":"2026-10-22T19:25:00Z","v":17458,"vw":17.175741},{"c":17.18,"h":17.18,"l":17.17,"n":26,"o":17.18,"t":"2026-10-22T19:30:00Z","v":6727,"vw":17.177567},{"c":17.1601,"h":17.1793,"l":17.1601,"n":15,"o":17.1793,"t":"2026-10-22T19:35:00Z","v":12296,"vw":17.17143},{"c":17.165,"h":17.165,"l":17.165,"n":11,"o":17.165,"t":"2026-10-22T19:40:00Z","v":985,"vw":17.165},{"c":17.165,"h":17.165,"l":17.16,"n":41,"o":17.16,"t":"2026-10-22T19:45:00Z","v":5721,"vw":17.160749},{"c":17.19,"h":17.19,"l":17.17,"n":22,"o":17.17,"t":"2026-10-22T19:50:00Z","v":6839,"vw":17.181275},{"c":17.2,"h":17.2,"l":17.18,"n":87,"o":17.185,"t":"2026-10-22T19:55:00Z","v":33300,"vw":17.187529},{"c":17.2,"h":17.2,"l":17.2,"n":6,"o":17.2,"t":"2026-10-22T20:00:00Z","v":381,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-22T22:05:00Z","v":4300,"vw":17.27}],"history":[{"c":20.7,"h":20.86,"l":20.6223,"n":3140,"o":20.8,"t":"2024-10-21T04:00:00Z","v":548168,"vw":20.697257},{"c":20.77,"h":20.77,"l":20.61,"n":2039,"o":20.71,"t":"2024-10-22T04:00:00Z","v":430231,"vw":20.711485},{"c":20.59,"h":20.77,"l":20.52,"n":2360,"o":20.7,"t":"2024-10-23T04:00:00Z","v":607639,"vw":20.608253},{"c":20.61,"h":20.64,"l":20.54,"n":1783,"o":20.63,"t":"2024-10-24T04:00:00Z","v":455389,"vw":20.602099},{"c":20.59,"h":20.72,"l":20.545,"n":1772,"o":20.63,"t":"2024-10-25T04:00:00Z","v":358298,"vw":20.610878},{"c":20.52,"h":20.64,"l":20.52,"n":2130,"o":20.6,"t":"2024-10-28T04:00:00Z","v":456344,"vw":20.576285},{"c":20.49,"h":20.51,"l":20.38,"n":3207,"o":20.45,"t":"2024-10-29T04:00:00Z","v":794648,"vw":20.45528},{"c":20.5,"h":20.6299,"l":20.49,"n":2008,"o":20.57,"t":"2024-10-30T04:00:00Z","v":436945,"vw":20.532531},{"c":20.46,"h":20.495,"l":20.405,"n":2119,"o":20.42,"t":"2024-10-31T04:00:00Z","v":905436,"vw":20.458439},{"c":20.36,"h":20.58,"l":20.34,"n":2684,"o":20.58,"t":"2024-11-01T04:00:00Z","v":655732,"vw":20.440744},{"c":20.56,"h":20.58,"l":20.4399,"n":2569,"o":20.46,"t":"2024-11-04T05:00:00Z","v":662882,"vw":20.521568},{"c":20.68,"h":20.68,"l":20.485,"n":2983,"o":20.5,"t":"2024-11-05T05:00:00Z","v":689287,"vw":20.545435},{"c":20.45,"h":20.5299,"l":20.36,"n":3159,"o":20.4,"t":"2024-11-06T05:00:00Z","v":939479,"vw":20.455237},{"c":20.56,"h":20.6,"l":20.42,"n":2146,"o":20.47,"t":"2024-11-07T05:00:00Z","v":492287,"vw":20.508219},{"c":20.76,"h":20.77,"l":20.625,"n":2951,"o":20.65,"t":"2024-11-08T05:00:00Z","v":531681,"vw":20.695781},{"c":20.6,"h":20.8,"l":20.58,"n":2864,"o":20.74,"t":"2024-11-11T05:00:00Z","v":2860375,"vw":20.616605},{"c":20.4,"h":20.6101,"l":20.395,"n":3201,"o":20.58,"t":"2024-11-12T05:00:00Z","v":827106,"vw":20.473148},{"c":20.41,"h":20.55,"l":20.3801,"n":2245,"o":20.55,"t":"2024-11-13T05:00:00Z","v":651010,"vw":20.455409},{"c":20.34,"h":20.52,"l":20.325,"n":4650,"o":20.52,"t":"2024-11-14T05:00:00Z","v":1006012,"vw":20.365867},{"c":20.34,"h":20.34,"l":20.2642,"n":1801,"o":20.32,"t":"2024-11-15T05:00:00Z","v":446063,"vw":20.307246},{"c":20.31,"h":20.39,"l":20.22,"n":2635,"o":20.22,"t":"2024-11-18T05:00:00Z","v":606369,"vw":20.329852},{"c":20.27,"h":20.37,"l":20.21,"n":2988,"o":20.37,"t":"2024-11-19T05:00:00Z","v":610525,"vw":20.262493},{"c":20.12,"h":20.27,"l":20.1,"n":6402,"o":20.25,"t":"2024-11-20T05:00:00Z","v":2232244,"vw":20.136138},{"c":20.3,"h":20.34,"l":20.1999,"n":2854,"o":20.2,"t":"2024-11-21T05:00:00Z","v":709498,"vw":20.267881},{"c":20.35,"h":20.39,"l":20.305,"n":2537,"o":20.37,"t":"2024-11-22T05:00:00Z","v":711162,"vw":20.340211},{"c":20.46,"h":20.57,"l":20.42,"n":2364,"o":20.46,"t":"2024-11-25T05:00:00Z","v":669056,"vw":20.473799},{"c":20.34,"h":20.435,"l":20.265,"n":2271,"o":20.42,"t":"2024-11-26T05:00:00Z","v":564587,"vw":20.323111},{"c":20.39,"h":20.42,"l":20.3,"n":3856,"o":20.41,"t":"2024-11-27T05:00:00Z","v":862828,"vw":20.35563},{"c":20.52,"h":20.52,"l":20.4,"n":937,"o":20.43,"t":"2024-11-29T05:00:00Z","v":247944,"vw":20.459277},{"c":20.4,"h":20.53,"l":20.38,"n":2226,"o":20.52,"t":"2024-12-02T05:00:00Z","v":676041,"vw":20.434798},{"c":20.36,"h":20.44,"l":20.32,"n":1849,"o":20.39,"t":"2024-12-03T05:00:00Z","v":513847,"vw":20.371097},{"c":20.27,"h":20.3,"l":20.2101,"n":2617,"o":20.3,"t":"2024-12-04T05:00:00Z","v":790521,"vw":20.248119},{"c":20.31,"h":20.33,"l":20.24,"n":1495,"o":20.25,"t":"2024-12-05T05:00:00Z","v":518782,"vw":20.299989},{"c":20.27,"h":20.3698,"l":20.26,"n":1589,"o":20.28,"t":"2024-12-06T05:00:00Z","v":518628,"vw":20.296938},{"c":20.19,"h":20.31,"l":20.18,"n":1931,"o":20.22,"t":"2024-12-09T05:00:00Z","v":560962,"vw":20.233748},{"c":20.2,"h":20.25,"l":20.1401,"n":1905,"o":20.15,"t":"2024-12-10T05:00:00Z","v":529627,"vw":20.196326},{"c":20.26,"h":20.34,"l":20.22,"n":2002,"o":20.33,"t":"2024-12-11T05:00:00Z","v":731684,"vw":20.266952},{"c":20.09,"h":20.215,"l":20.09,"n":2861,"o":20.19,"t":"2024-12-12T05:00:00Z","v":784576,"vw":20.136264},{"c":19.99,"h":20.11,"l":19.96,"n":2327,"o":20.06,"t":"2024-12-13T05:00:00Z","v":569138,"vw":20.022892},{"c":19.97,"h":20.0525,"l":19.94,"n":1745,"o":19.98,"t":"2024-12-16T05:00:00Z","v":536648,"vw":19.990544},{"c":20,"h":20.01,"l":19.91,"n":1651,"o":19.92,"t":"2024-12-17T05:00:00Z","v":520177,"vw":19.956483},{"c":19.75,"h":20.03,"l":19.75,"n":3383,"o":19.97,"t":"2024-12-18T05:00:00Z","v":860233,"vw":19.903419},{"c":19.65,"h":19.73,"l":19.56,"n":3923,"o":19.64,"t":"2024-12-19T05:00:00Z","v":1254873,"vw":19.642918},{"c":19.76,"h":19.79,"l":19.64,"n":2799,"o":19.65,"t":"2024-12-20T05:00:00Z","v":666924,"vw":19.743238},{"c":19.69,"h":19.84,"l":19.66,"n":2599,"o":19.78,"t":"2024-12-23T05:00:00Z","v":600082,"vw":19.713308},{"c":19.65,"h":19.66,"l":19.535,"n":1613,"o":19.64,"t":"2024-12-24T05:00:00Z","v":415669,"vw":19.605012},{"c":19.6,"h":19.62,"l":19.51,"n":2594,"o":19.53,"t":"2024-12-26T05:00:00Z","v":770279,"vw":19.579444},{"c":19.485,"h":19.6,"l":19.47,"n":3139,"o":19.55,"t":"2024-12-27T05:00:00Z","v":795593,"vw":19.510102},{"c":19.47,"h":19.5,"l":19.305,"n":3612,"o":19.35,"t":"2024-12-30T05:00:00Z","v":1173932,"vw":19.432116},{"c":19.51,"h":19.59,"l":19.46,"n":3582,"o":19.49,"t":"2024-12-31T05:00:00Z","v":919495,"vw":19.507105},{"c":19.78,"h":19.79,"l":19.63,"n":3022,"o":19.64,"t":"2025-01-02T05:00:00Z","v":736234,"vw":19.72594},{"c":19.96,"h":19.9799,"l":19.8,"n":2661,"o":19.86,"t":"2025-01-03T05:00:00Z","v":567769,"vw":19.924195},{"c":19.92,"h":19.97,"l":19.84,"n":2839,"o":19.97,"t":"2025-01-06T05:00:00Z","v":750354,"vw":19.896635},{"c":19.65,"h":19.95,"l":19.6,"n":3846,"o":19.92,"t":"2025-01-07T05:00:00Z","v":837579,"vw":19.713817},{"c":19.56,"h":19.62,"l":19.51,"n":2780,"o":19.55,"t":"2025-01-08T05:00:00Z","v":650786,"vw":19.557528},{"c":19.26,"h":19.44,"l":19.26,"n":4292,"o":19.4,"t":"2025-01-10T05:00:00Z","v":1053319,"vw":19.367638},{"c":19.17,"h":19.29,"l":19.12,"n":4718,"o":19.29,"t":"2025-01-13T05:00:00Z","v":1495036,"vw":19.15575},{"c":19.32,"h":19.34,"l":19.18,"n":3331,"o":19.18,"t":"2025-01-14T05:00:00Z","v":1025784,"vw":19.280884},{"c":19.74,"h":19.745,"l":19.46,"n":2684,"o":19.46,"t":"2025-01-15T05:00:00Z","v":593080,"vw":19.675048},{"c":19.72,"h":19.86,"l":19.665,"n":2777,"o":19.7,"t":"2025-01-16T05:00:00Z","v":725041,"vw":19.782284},{"c":19.81,"h":19.86,"l":19.7198,"n":2139,"o":19.86,"t":"2025-01-17T05:00:00Z","v":504064,"vw":19.776395},{"c":20,"h":20,"l":19.8607,"n":1993,"o":19.89,"t":"2025-01-21T05:00:00Z","v":566213,"vw":19.922147},{"c":19.92,"h":20,"l":19.88,"n":1819,"o":19.94,"t":"2025-01-22T05:00:00Z","v":645636,"vw":19.920951},{"c":19.89,"h":19.94,"l":19.81,"n":1735,"o":19.88,"t":"2025-01-23T05:00:00Z","v":481536,"vw":19.888247},{"c":19.99,"h":19.99,"l":19.87,"n":2172,"o":19.88,"t":"2025-01-24T05:00:00Z","v":657602,"vw":19.965167},{"c":20.15,"h":20.15,"l":19.88,"n":2663,"o":19.9,"t":"2025-01-27T05:00:00Z","v":759692,"vw":20.025221},{"c":19.96,"h":20.14,"l":19.94,"n":3156,"o":20.1,"t":"2025-01-28T05:00:00Z","v":894498,"vw":20.000535},{"c":19.87,"h":20.04,"l":19.83,"n":3552,"o":19.95,"t":"2025-01-29T05:00:00Z","v":628625,"vw":19.897533},{"c":19.99,"h":19.99,"l":19.9,"n":2588,"o":19.9,"t":"2025-01-30T05:00:00Z","v":464720,"vw":19.955941},{"c":19.8,"h":20.0254,"l":19.785,"n":2260,"o":19.97,"t":"2025-01-31T05:00:00Z","v":658944,"vw":19.897731},{"c":19.56,"h":19.67,"l":19.52,"n":3026,"o":19.52,"t":"2025-02-03T05:00:00Z","v":821328,"vw":19.589122},{"c":19.62,"h":19.63,"l":19.53,"n":2697,"o":19.53,"t":"2025-02-04T05:00:00Z","v":763309,"vw":19.586817},{"c":19.76,"h":19.81,"l":19.66,"n":3275,"o":19.66,"t":"2025-02-05T05:00:00Z","v":814023,"vw":19.758582},{"c":19.73,"h":19.84,"l":19.7,"n":2524,"o":19.78,"t":"2025-02-06T05:00:00Z","v":602668,"vw":19.748841},{"c":19.64,"h":19.695,"l":19.61,"n":2458,"o":19.66,"t":"2025-02-07T05:00:00Z","v":598649,"vw":19.651835},{"c":19.71,"h":19.73,"l":19.6701,"n":1866,"o":19.73,"t":"2025-02-10T05:00:00Z","v":564132,"vw":19.706274},{"c":19.69,"h":19.7,"l":19.65,"n":1578,"o":19.65,"t":"2025-02-11T05:00:00Z","v":410417,"vw":19.673228},{"c":19.57,"h":19.61,"l":19.45,"n":3034,"o":19.55,"t":"2025-02-12T05:00:00Z","v":814783,"vw":19.550384},{"c":19.74,"h":19.75,"l":19.61,"n":1997,"o":19.61,"t":"2025-02-13T05:00:00Z","v":571430,"vw":19.707854},{"c":19.82,"h":19.8599,"l":19.785,"n":1639,"o":19.8,"t":"2025-02-14T05:00:00Z","v":381374,"vw":19.81695},{"c":19.77,"h":19.85,"l":19.75,"n":2737,"o":19.81,"t":"2025-02-18T05:00:00Z","v":1234427,"vw":19.783265},{"c":19.75,"h":19.805,"l":19.6701,"n":2066,"o":19.79,"t":"2025-02-19T05:00:00Z","v":695095,"vw":19.73926},{"c":19.74,"h":19.78,"l":19.65,"n":1932,"o":19.75,"t":"2025-02-20T05:00:00Z","v":782502,"vw":19.717902},{"c":19.74,"h":19.785,"l":19.69,"n":2720,"o":19.73,"t":"2025-02-21T05:00:00Z","v":478032,"vw":19.742758},{"c":19.77,"h":19.78,"l":19.71,"n":2342,"o":19.72,"t":"2025-02-24T05:00:00Z","v":513747,"vw":19.754757},{"c":19.85,"h":19.89,"l":19.79,"n":2733,"o":19.82,"t":"2025-02-25T05:00:00Z","v":860651,"vw":19.841724},{"c":19.86,"h":19.91,"l":19.815,"n":2070,"o":19.84,"t":"2025-02-26T05:00:00Z","v":450651,"vw":19.853541},{"c":19.8,"h":19.865,"l":19.8,"n":2410,"o":19.84,"t":"2025-02-27T05:00:00Z","v":527312,"vw":19.836519},{"c":19.86,"h":19.88,"l":19.78,"n":2340,"o":19.82,"t":"2025-02-28T05:00:00Z","v":563634,"vw":19.843601},{"c":19.7,"h":19.83,"l":19.67,"n":2843,"o":19.77,"t":"2025-03-03T05:00:00Z","v":659905,"vw":19.743434},{"c":19.56,"h":19.65,"l":19.52,"n":2685,"o":19.62,"t":"2025-03-04T05:00:00Z","v":791377,"vw":19.584556},{"c":19.58,"h":19.6365,"l":19.5401,"n":2180,"o":19.59,"t":"2025-03-05T05:00:00Z","v":516096,"vw":19.585092},{"c":19.5,"h":19.56,"l":19.4901,"n":2842,"o":19.55,"t":"2025-03-06T05:00:00Z","v":671032,"vw":19.515607},{"c":19.42,"h":19.535,"l":19.39,"n":5510,"o":19.51,"t":"2025-03-07T05:00:00Z","v":1225006,"vw":19.443964},{"c":19.31,"h":19.41,"l":19.25,"n":4041,"o":19.41,"t":"2025-03-10T04:00:00Z","v":2123480,"vw":19.295602},{"c":19.25,"h":19.32,"l":19.1901,"n":3199,"o":19.25,"t":"2025-03-11T04:00:00Z","v":726123,"vw":19.249432},{"c":19.32,"h":19.36,"l":19.19,"n":3262,"o":19.26,"t":"2025-03-12T04:00:00Z","v":790568,"vw":19.268888},{"c":19.31,"h":19.4,"l":19.23,"n":6744,"o":19.35,"t":"2025-03-13T04:00:00Z","v":1234249,"vw":19.300178},{"c":19.43,"h":19.455,"l":19.31,"n":2790,"o":19.37,"t":"2025-03-14T04:00:00Z","v":1147026,"vw":19.422281},{"c":19.51,"h":19.565,"l":19.37,"n":2454,"o":19.37,"t":"2025-03-17T04:00:00Z","v":472381,"vw":19.528616},{"c":19.5,"h":19.515,"l":19.43,"n":2410,"o":19.47,"t":"2025-03-18T04:00:00Z","v":589211,"vw":19.466229},{"c":19.53,"h":19.55,"l":19.46,"n":1986,"o":19.46,"t":"2025-03-19T04:00:00Z","v":416250,"vw":19.496923},{"c":19.52,"h":19.575,"l":19.5,"n":1667,"o":19.51,"t":"2025-03-20T04:00:00Z","v":330614,"vw":19.529626},{"c":19.49,"h":19.54,"l":19.45,"n":2752,"o":19.5,"t":"2025-03-21T04:00:00Z","v":504776,"vw":19.502327},{"c":19.47,"h":19.59,"l":19.47,"n":1882,"o":19.59,"t":"2025-03-24T04:00:00Z","v":444217,"vw":19.52149},{"c":19.5,"h":19.54,"l":19.48,"n":1695,"o":19.5,"t":"2025-03-25T04:00:00Z","v":394084,"vw":19.502595},{"c":19.31,"h":19.495,"l":19.3,"n":2431,"o":19.45,"t":"2025-03-26T04:00:00Z","v":586272,"vw":19.37884},{"c":19.23,"h":19.3199,"l":19.1829,"n":3880,"o":19.29,"t":"2025-03-27T04:00:00Z","v":3618976,"vw":19.211333},{"c":19.13,"h":19.33,"l":19.11,"n":2392,"o":19.33,"t":"2025-03-28T04:00:00Z","v":607195,"vw":19.179155},{"c":19.04,"h":19.1,"l":19.02,"n":5096,"o":19.1,"t":"2025-03-31T04:00:00Z","v":1943368,"vw":19.050475},{"c":18.94,"h":18.99,"l":18.85,"n":5634,"o":18.95,"t":"2025-04-01T04:00:00Z","v":1236880,"vw":18.911338},{"c":18.97,"h":19,"l":18.85,"n":4871,"o":18.92,"t":"2025-04-02T04:00:00Z","v":1011158,"vw":18.93888},{"c":18.64,"h":18.81,"l":18.53,"n":11367,"o":18.79,"t":"2025-04-03T04:00:00Z","v":4031873,"vw":18.634326},{"c":18.33,"h":18.52,"l":18.135,"n":9249,"o":18.51,"t":"2025-04-04T04:00:00Z","v":9351321,"vw":18.405118},{"c":18.14,"h":18.46,"l":17.81,"n":7556,"o":18,"t":"2025-04-07T04:00:00Z","v":2647871,"vw":18.169215},{"c":18.11,"h":18.39,"l":18.04,"n":7094,"o":18.31,"t":"2025-04-08T04:00:00Z","v":1561417,"vw":18.234224},{"c":18.57,"h":18.6485,"l":17.9,"n":6834,"o":17.91,"t":"2025-04-09T04:00:00Z","v":1674747,"vw":18.186619},{"c":18.18,"h":18.4805,"l":18.1,"n":7677,"o":18.38,"t":"2025-04-10T04:00:00Z","v":1341349,"vw":18.238126},{"c":18.14,"h":18.1499,"l":17.9,"n":3892,"o":18.12,"t":"2025-04-11T04:00:00Z","v":885988,"vw":18.053911},{"c":18.27,"h":18.3188,"l":18.18,"n":4319,"o":18.2,"t":"2025-04-14T04:00:00Z","v":1132104,"vw":18.248048},{"c":18.21,"h":18.3977,"l":18.21,"n":3489,"o":18.32,"t":"2025-04-15T04:00:00Z","v":697334,"vw":18.28427},{"c":18.24,"h":18.35,"l":18.14,"n":5666,"o":18.14,"t":"2025-04-16T04:00:00Z","v":1704741,"vw":18.251977},{"c":18.39,"h":18.405,"l":18.2,"n":3197,"o":18.2,"t":"2025-04-17T04:00:00Z","v":560392,"vw":18.347884},{"c":18.23,"h":18.37,"l":18.16,"n":3662,"o":18.26,"t":"2025-04-21T04:00:00Z","v":1463406,"vw":18.216916},{"c":18.43,"h":18.47,"l":18.295,"n":4938,"o":18.32,"t":"2025-04-22T04:00:00Z","v":925834,"vw":18.40127},{"c":18.58,"h":18.72,"l":18.52,"n":2840,"o":18.52,"t":"2025-04-23T04:00:00Z","v":920634,"vw":18.598888},{"c":18.75,"h":18.77,"l":18.59,"n":2185,"o":18.61,"t":"2025-04-24T04:00:00Z","v":525501,"vw":18.707074},{"c":18.78,"h":18.8,"l":18.6942,"n":2176,"o":18.77,"t":"2025-04-25T04:00:00Z","v":1099030,"vw":18.773939},{"c":18.83,"h":18.8584,"l":18.7586,"n":1789,"o":18.77,"t":"2025-04-28T04:00:00Z","v":393853,"vw":18.801512},{"c":18.83,"h":18.89,"l":18.76,"n":2505,"o":18.76,"t":"2025-04-29T04:00:00Z","v":627658,"vw":18.850593},{"c":18.73,"h":18.8,"l":18.675,"n":2527,"o":18.72,"t":"2025-04-30T04:00:00Z","v":595946,"vw":18.749123},{"c":18.65,"h":18.72,"l":18.595,"n":2000,"o":18.66,"t":"2025-05-01T04:00:00Z","v":561344,"vw":18.658427},{"c":18.73,"h":18.81,"l":18.65,"n":2010,"o":18.66,"t":"2025-05-02T04:00:00Z","v":731281,"vw":18.728438},{"c":18.64,"h":18.73,"l":18.63,"n":2381,"o":18.63,"t":"2025-05-05T04:00:00Z","v":738152,"vw":18.693816},{"c":18.65,"h":18.71,"l":18.59,"n":2704,"o":18.62,"t":"2025-05-06T04:00:00Z","v":873503,"vw":18.657929},{"c":18.69,"h":18.7401,"l":18.6701,"n":2459,"o":18.69,"t":"2025-05-07T04:00:00Z","v":692748,"vw":18.709305},{"c":18.72,"h":18.85,"l":18.72,"n":4690,"o":18.75,"t":"2025-05-08T04:00:00Z","v":963654,"vw":18.756847},{"c":18.73,"h":18.7899,"l":18.7,"n":1984,"o":18.71,"t":"2025-05-09T04:00:00Z","v":402458,"vw":18.736747},{"c":18.82,"h":18.885,"l":18.78,"n":2408,"o":18.86,"t":"2025-05-12T04:00:00Z","v":620383,"vw":18.82867},{"c":18.84,"h":18.87,"l":18.79,"n":1553,"o":18.82,"t":"2025-05-13T04:00:00Z","v":963048,"vw":18.832142},{"c":18.77,"h":18.885,"l":18.74,"n":2422,"o":18.8,"t":"2025-05-14T04:00:00Z","v":690895,"vw":18.811534},{"c":18.86,"h":18.895,"l":18.73,"n":2778,"o":18.74,"t":"2025-05-15T04:00:00Z","v":471289,"vw":18.834538},{"c":18.89,"h":18.9,"l":18.8,"n":1845,"o":18.88,"t":"2025-05-16T04:00:00Z","v":315264,"vw":18.858911},{"c":18.9,"h":18.91,"l":18.7605,"n":1709,"o":18.77,"t":"2025-05-19T04:00:00Z","v":544486,"vw":18.850228},{"c":18.84,"h":18.99,"l":18.84,"n":2202,"o":18.86,"t":"2025-05-20T04:00:00Z","v":513270,"vw":18.90016},{"c":18.55,"h":18.82,"l":18.54,"n":3007,"o":18.75,"t":"2025-05-21T04:00:00Z","v":481407,"vw":18.667008},{"c":18.55,"h":18.605,"l":18.475,"n":1878,"o":18.58,"t":"2025-05-22T04:00:00Z","v":443125,"vw":18.548829},{"c":18.6,"h":18.61,"l":18.4826,"n":1720,"o":18.5,"t":"2025-05-23T04:00:00Z","v":334931,"vw":18.542441},{"c":18.73,"h":18.73,"l":18.62,"n":2478,"o":18.68,"t":"2025-05-27T04:00:00Z","v":759667,"vw":18.674401},{"c":18.62,"h":18.7305,"l":18.61,"n":1277,"o":18.69,"t":"2025-05-28T04:00:00Z","v":336516,"vw":18.647844},{"c":18.64,"h":18.71,"l":18.63,"n":1690,"o":18.63,"t":"2025-05-29T04:00:00Z","v":379659,"vw":18.663513},{"c":18.71,"h":18.72,"l":18.58,"n":1452,"o":18.62,"t":"2025-05-30T04:00:00Z","v":352290,"vw":18.665523},{"c":18.59,"h":18.65,"l":18.45,"n":3212,"o":18.57,"t":"2025-06-02T04:00:00Z","v":664845,"vw":18.533005},{"c":18.64,"h":18.661,"l":18.59,"n":2607,"o":18.6,"t":"2025-06-03T04:00:00Z","v":951652,"vw":18.625375},{"c":18.71,"h":18.76,"l":18.62,"n":2280,"o":18.62,"t":"2025-06-04T04:00:00Z","v":612696,"vw":18.70947},{"c":18.73,"h":18.8,"l":18.72,"n":1867,"o":18.74,"t":"2025-06-05T04:00:00Z","v":487195,"vw":18.754495},{"c":18.71,"h":18.79,"l":18.6735,"n":1884,"o":18.7,"t":"2025-06-06T04:00:00Z","v":483916,"vw":18.720801},{"c":18.75,"h":18.8,"l":18.71,"n":2162,"o":18.75,"t":"2025-06-09T04:00:00Z","v":528715,"vw":18.74872},{"c":18.77,"h":18.81,"l":18.74,"n":2217,"o":18.76,"t":"2025-06-10T04:00:00Z","v":628713,"vw":18.774702},{"c":18.76,"h":18.85,"l":18.75,"n":1886,"o":18.79,"t":"2025-06-11T04:00:00Z","v":575640,"vw":18.8011},{"c":18.7,"h":18.78,"l":18.675,"n":1746,"o":18.78,"t":"2025-06-12T04:00:00Z","v":405361,"vw":18.718339},{"c":18.59,"h":18.6594,"l":18.52,"n":2453,"o":18.6,"t":"2025-06-13T04:00:00Z","v":1119161,"vw":18.575596},{"c":18.56,"h":18.685,"l":18.55,"n":1961,"o":18.61,"t":"2025-06-16T04:00:00Z","v":545055,"vw":18.617443},{"c":18.56,"h":18.61,"l":18.52,"n":1783,"o":18.56,"t":"2025-06-17T04:00:00Z","v":2072403,"vw":18.536245},{"c":18.59,"h":18.63,"l":18.5615,"n":1208,"o":18.57,"t":"2025-06-18T04:00:00Z","v":327952,"vw":18.60004},{"c":18.61,"h":18.7,"l":18.55,"n":2014,"o":18.56,"t":"2025-06-20T04:00:00Z","v":862321,"vw":18.627947},{"c":18.66,"h":18.6738,"l":18.57,"n":1416,"o":18.66,"t":"2025-06-23T04:00:00Z","v":622838,"vw":18.636474},{"c":18.78,"h":18.82,"l":18.6804,"n":2297,"o":18.69,"t":"2025-06-24T04:00:00Z","v":966389,"vw":18.752865},{"c":18.75,"h":18.8,"l":18.7001,"n":2061,"o":18.76,"t":"2025-06-25T04:00:00Z","v":521644,"vw":18.725602},{"c":18.87,"h":18.87,"l":18.7623,"n":1314,"o":18.8,"t":"2025-06-26T04:00:00Z","v":359688,"vw":18.813699},{"c":18.8,"h":18.91,"l":18.79,"n":1866,"o":18.84,"t":"2025-06-27T04:00:00Z","v":457083,"vw":18.858074},{"c":18.83,"h":18.88,"l":18.8,"n":1521,"o":18.81,"t":"2025-06-30T04:00:00Z","v":424415,"vw":18.849347},{"c":18.82,"h":18.84,"l":18.695,"n":2437,"o":18.74,"t":"2025-07-01T04:00:00Z","v":1098293,"vw":18.788769},{"c":18.96,"h":18.9981,"l":18.8,"n":2042,"o":18.8,"t":"2025-07-02T04:00:00Z","v":851322,"vw":18.906064},{"c":19.04,"h":19.07,"l":18.95,"n":2920,"o":18.95,"t":"2025-07-03T04:00:00Z","v":961842,"vw":19.032693},{"c":18.93,"h":19.05,"l":18.9115,"n":2075,"o":18.98,"t":"2025-07-07T04:00:00Z","v":467765,"vw":18.961441},{"c":19.04,"h":19.06,"l":18.91,"n":2721,"o":18.94,"t":"2025-07-08T04:00:00Z","v":609172,"vw":19.008779},{"c":19.17,"h":19.17,"l":19.076,"n":3194,"o":19.1,"t":"2025-07-09T04:00:00Z","v":724683,"vw":19.144923},{"c":19.23,"h":19.26,"l":19.13,"n":1427,"o":19.13,"t":"2025-07-10T04:00:00Z","v":435866,"vw":19.228458},{"c":19.15,"h":19.2167,"l":19.11,"n":1854,"o":19.16,"t":"2025-07-11T04:00:00Z","v":455538,"vw":19.143567},{"c":19.06,"h":19.14,"l":19.02,"n":1619,"o":19.09,"t":"2025-07-14T04:00:00Z","v":423149,"vw":19.068359},{"c":18.93,"h":19.1,"l":18.93,"n":1950,"o":19.05,"t":"2025-07-15T04:00:00Z","v":396028,"vw":18.996404},{"c":19,"h":19.0449,"l":18.8747,"n":1717,"o":18.96,"t":"2025-07-16T04:00:00Z","v":418898,"vw":18.965326},{"c":19.13,"h":19.14,"l":19.02,"n":1245,"o":19.04,"t":"2025-07-17T04:00:00Z","v":513320,"vw":19.070971},{"c":19.1,"h":19.18,"l":19.085,"n":1469,"o":19.12,"t":"2025-07-18T04:00:00Z","v":322369,"vw":19.119776},{"c":19.06,"h":19.1858,"l":19.04,"n":1642,"o":19.12,"t":"2025-07-21T04:00:00Z","v":384484,"vw":19.122538},{"c":19.1,"h":19.12,"l":19.06,"n":1721,"o":19.08,"t":"2025-07-22T04:00:00Z","v":422374,"vw":19.090906},{"c":19.08,"h":19.17,"l":19.04,"n":3102,"o":19.17,"t":"2025-07-23T04:00:00Z","v":661431,"vw":19.074915},{"c":19.07,"h":19.1,"l":19.03,"n":1885,"o":19.03,"t":"2025-07-24T04:00:00Z","v":375290,"vw":19.070876},{"c":19.11,"h":19.135,"l":19.07,"n":1433,"o":19.13,"t":"2025-07-25T04:00:00Z","v":254271,"vw":19.108604},{"c":19.07,"h":19.1336,"l":19.06,"n":2127,"o":19.13,"t":"2025-07-28T04:00:00Z","v":449854,"vw":19.08167},{"c":19.16,"h":19.17,"l":19.07,"n":2566,"o":19.07,"t":"2025-07-29T04:00:00Z","v":689213,"vw":19.144294},{"c":19.08,"h":19.19,"l":19.06,"n":2224,"o":19.12,"t":"2025-07-30T04:00:00Z","v":813293,"vw":19.127905},{"c":19.15,"h":19.1547,"l":19.09,"n":1131,"o":19.1,"t":"2025-07-31T04:00:00Z","v":236401,"vw":19.120593},{"c":19.03,"h":19.0721,"l":18.94,"n":2471,"o":19.06,"t":"2025-08-01T04:00:00Z","v":658524,"vw":18.984424},{"c":19.14,"h":19.1699,"l":19.04,"n":1712,"o":19.04,"t":"2025-08-04T04:00:00Z","v":349954,"vw":19.111605},{"c":19.13,"h":19.195,"l":19.09,"n":1562,"o":19.14,"t":"2025-08-05T04:00:00Z","v":435213,"vw":19.127},{"c":19.1,"h":19.18,"l":19.075,"n":1530,"o":19.12,"t":"2025-08-06T04:00:00Z","v":415901,"vw":19.120785},{"c":19.06,"h":19.18,"l":19.05,"n":2477,"o":19.11,"t":"2025-08-07T04:00:00Z","v":443150,"vw":19.096498},{"c":19.16,"h":19.16,"l":19.0391,"n":1786,"o":19.05,"t":"2025-08-08T04:00:00Z","v":418735,"vw":19.101371},{"c":19.14,"h":19.19,"l":19.1241,"n":2208,"o":19.17,"t":"2025-08-11T04:00:00Z","v":611911,"vw":19.158389},{"c":19.24,"h":19.27,"l":19.14,"n":1612,"o":19.14,"t":"2025-08-12T04:00:00Z","v":518230,"vw":19.239831},{"c":19.33,"h":19.35,"l":19.27,"n":1946,"o":19.27,"t":"2025-08-13T04:00:00Z","v":624058,"vw":19.302287},{"c":19.32,"h":19.34,"l":19.24,"n":1480,"o":19.27,"t":"2025-08-14T04:00:00Z","v":342373,"vw":19.283814},{"c":19.27,"h":19.33,"l":19.26,"n":1626,"o":19.26,"t":"2025-08-15T04:00:00Z","v":563506,"vw":19.302079},{"c":19.33,"h":19.345,"l":19.28,"n":1186,"o":19.28,"t":"2025-08-18T04:00:00Z","v":284558,"vw":19.311429},{"c":19.4,"h":19.41,"l":19.33,"n":4449,"o":19.33,"t":"2025-08-19T04:00:00Z","v":1811713,"vw":19.389666},{"c":19.38,"h":19.42,"l":19.335,"n":2042,"o":19.42,"t":"2025-08-20T04:00:00Z","v":502734,"vw":19.372918},{"c":19.36,"h":19.4,"l":19.32,"n":1903,"o":19.32,"t":"2025-08-21T04:00:00Z","v":445899,"vw":19.351522},{"c":19.51,"h":19.56,"l":19.3791,"n":1967,"o":19.4,"t":"2025-08-22T04:00:00Z","v":409046,"vw":19.522279},{"c":19.46,"h":19.54,"l":19.44,"n":2102,"o":19.52,"t":"2025-08-25T04:00:00Z","v":527163,"vw":19.473246},{"c":19.43,"h":19.5,"l":19.4141,"n":1445,"o":19.46,"t":"2025-08-26T04:00:00Z","v":380059,"vw":19.444734},{"c":19.46,"h":19.47,"l":19.4101,"n":1223,"o":19.45,"t":"2025-08-27T04:00:00Z","v":293559,"vw":19.435854},{"c":19.46,"h":19.47,"l":19.435,"n":1301,"o":19.45,"t":"2025-08-28T04:00:00Z","v":253926,"vw":19.455682},{"c":19.35,"h":19.5,"l":19.34,"n":1648,"o":19.5,"t":"2025-08-29T04:00:00Z","v":335087,"vw":19.396312},{"c":19.28,"h":19.28,"l":19.16,"n":2594,"o":19.22,"t":"2025-09-02T04:00:00Z","v":627592,"vw":19.222451},{"c":19.28,"h":19.31,"l":19.25,"n":1567,"o":19.31,"t":"2025-09-03T04:00:00Z","v":601927,"vw":19.262237},{"c":19.36,"h":19.375,"l":19.29,"n":1302,"o":19.31,"t":"2025-09-04T04:00:00Z","v":414328,"vw":19.332088},{"c":19.5,"h":19.5172,"l":19.4,"n":1497,"o":19.43,"t":"2025-09-05T04:00:00Z","v":441758,"vw":19.449521},{"c":19.6,"h":19.62,"l":19.5001,"n":2127,"o":19.51,"t":"2025-09-08T04:00:00Z","v":669569,"vw":19.596249},{"c":19.58,"h":19.66,"l":19.5,"n":1904,"o":19.66,"t":"2025-09-09T04:00:00Z","v":492437,"vw":19.563021},{"c":19.61,"h":19.64,"l":19.58,"n":1703,"o":19.58,"t":"2025-09-10T04:00:00Z","v":245292,"vw":19.6157},{"c":19.74,"h":19.779,"l":19.63,"n":1400,"o":19.65,"t":"2025-09-11T04:00:00Z","v":521214,"vw":19.732425},{"c":19.68,"h":19.76,"l":19.65,"n":1767,"o":19.76,"t":"2025-09-12T04:00:00Z","v":332750,"vw":19.691258},{"c":19.78,"h":19.8,"l":19.72,"n":1939,"o":19.72,"t":"2025-09-15T04:00:00Z","v":415710,"vw":19.758052},{"c":19.78,"h":19.8,"l":19.735,"n":2138,"o":19.8,"t":"2025-09-16T04:00:00Z","v":376047,"vw":19.770842},{"c":19.79,"h":19.89,"l":19.73,"n":1488,"o":19.77,"t":"2025-09-17T04:00:00Z","v":376097,"vw":19.819072},{"c":19.8,"h":19.835,"l":19.7278,"n":2013,"o":19.8,"t":"2025-09-18T04:00:00Z","v":456367,"vw":19.791595},{"c":19.79,"h":19.81,"l":19.7,"n":1869,"o":19.79,"t":"2025-09-19T04:00:00Z","v":297978,"vw":19.77101},{"c":19.8,"h":19.8,"l":19.72,"n":1538,"o":19.78,"t":"2025-09-22T04:00:00Z","v":370043,"vw":19.760468},{"c":19.73,"h":19.8,"l":19.71,"n":2918,"o":19.8,"t":"2025-09-23T04:00:00Z","v":503957,"vw":19.742457},{"c":19.65,"h":19.7592,"l":19.64,"n":1672,"o":19.69,"t":"2025-09-24T04:00:00Z","v":655357,"vw":19.682563},{"c":19.53,"h":19.635,"l":19.51,"n":4117,"o":19.58,"t":"2025-09-25T04:00:00Z","v":501964,"vw":19.57271},{"c":19.56,"h":19.6,"l":19.51,"n":1479,"o":19.51,"t":"2025-09-26T04:00:00Z","v":361470,"vw":19.575677},{"c":19.56,"h":19.6,"l":19.52,"n":1900,"o":19.57,"t":"2025-09-29T04:00:00Z","v":343687,"vw":19.553946},{"c":19.43,"h":19.59,"l":19.41,"n":3451,"o":19.54,"t":"2025-09-30T04:00:00Z","v":522045,"vw":19.451457},{"c":19.55,"h":19.55,"l":19.34,"n":2631,"o":19.45,"t":"2025-10-01T04:00:00Z","v":538607,"vw":19.465427},{"c":19.51,"h":19.59,"l":19.49,"n":1763,"o":19.59,"t":"2025-10-02T04:00:00Z","v":446355,"vw":19.525991},{"c":19.51,"h":19.585,"l":19.5,"n":1812,"o":19.5,"t":"2025-10-03T04:00:00Z","v":587404,"vw":19.535274},{"c":19.53,"h":19.55,"l":19.489,"n":1262,"o":19.52,"t":"2025-10-06T04:00:00Z","v":557920,"vw":19.529046},{"c":19.55,"h":19.575,"l":19.4822,"n":2169,"o":19.52,"t":"2025-10-07T04:00:00Z","v":285804,"vw":19.517506},{"c":19.54,"h":19.566,"l":19.52,"n":1915,"o":19.56,"t":"2025-10-08T04:00:00Z","v":424755,"vw":19.544263},{"c":19.4,"h":19.5297,"l":19.385,"n":3007,"o":19.51,"t":"2025-10-09T04:00:00Z","v":514338,"vw":19.419605},{"c":19.16,"h":19.44,"l":19.16,"n":4327,"o":19.41,"t":"2025-10-10T04:00:00Z","v":484024,"vw":19.259591},{"c":19.28,"h":19.33,"l":19.21,"n":1770,"o":19.25,"t":"2025-10-13T04:00:00Z","v":437263,"vw":19.287826},{"c":19.3,"h":19.39,"l":19.205,"n":1845,"o":19.27,"t":"2025-10-14T04:00:00Z","v":1066324,"vw":19.339243},{"c":19.44,"h":19.46,"l":19.32,"n":2659,"o":19.32,"t":"2025-10-15T04:00:00Z","v":361109,"vw":19.407044},{"c":19.31,"h":19.48,"l":19.22,"n":2066,"o":19.48,"t":"2025-10-16T04:00:00Z","v":349406,"vw":19.333892},{"c":19.27,"h":19.31,"l":19.235,"n":3768,"o":19.31,"t":"2025-10-17T04:00:00Z","v":667130,"vw":19.272735},{"c":19.43,"h":19.465,"l":19.3,"n":2398,"o":19.3,"t":"2025-10-20T04:00:00Z","v":579724,"vw":19.428407},{"c":19.44,"h":19.525,"l":19.43,"n":1748,"o":19.44,"t":"2025-10-21T04:00:00Z","v":374538,"vw":19.488994},{"c":19.4,"h":19.47,"l":19.3435,"n":1840,"o":19.46,"t":"2025-10-22T04:00:00Z","v":422735,"vw":19.394024},{"c":19.39,"h":19.44,"l":19.37,"n":1586,"o":19.37,"t":"2025-10-23T04:00:00Z","v":283761,"vw":19.408662},{"c":19.47,"h":19.5,"l":19.42,"n":1589,"o":19.42,"t":"2025-10-24T04:00:00Z","v":690991,"vw":19.465927},{"c":19.52,"h":19.535,"l":19.47,"n":2076,"o":19.48,"t":"2025-10-27T04:00:00Z","v":455944,"vw":19.516127},{"c":19.45,"h":19.535,"l":19.45,"n":1991,"o":19.52,"t":"2025-10-28T04:00:00Z","v":457671,"vw":19.48967},{"c":19.38,"h":19.495,"l":19.3755,"n":1473,"o":19.45,"t":"2025-10-29T04:00:00Z","v":370178,"vw":19.449166},{"c":19.22,"h":19.35,"l":19.22,"n":2438,"o":19.31,"t":"2025-10-30T04:00:00Z","v":889836,"vw":19.293255},{"c":19.19,"h":19.26,"l":19.16,"n":1781,"o":19.25,"t":"2025-10-31T04:00:00Z","v":385944,"vw":19.20013},{"c":19.09,"h":19.1335,"l":19.01,"n":2419,"o":19.1,"t":"2025-11-03T05:00:00Z","v":566359,"vw":19.087096},{"c":18.98,"h":19.04,"l":18.94,"n":2881,"o":19.01,"t":"2025-11-04T05:00:00Z","v":523408,"vw":18.983435},{"c":19.02,"h":19.09,"l":18.94,"n":1610,"o":18.94,"t":"2025-11-05T05:00:00Z","v":357148,"vw":19.018254},{"c":19.04,"h":19.09,"l":18.99,"n":1600,"o":19.02,"t":"2025-11-06T05:00:00Z","v":478546,"vw":19.027984},{"c":19.05,"h":19.06,"l":18.91,"n":3583,"o":19.04,"t":"2025-11-07T05:00:00Z","v":940748,"vw":18.960989},{"c":19.16,"h":19.17,"l":19.0535,"n":1780,"o":19.15,"t":"2025-11-10T05:00:00Z","v":415069,"vw":19.118745},{"c":19.16,"h":19.19,"l":19.13,"n":1832,"o":19.13,"t":"2025-11-11T05:00:00Z","v":377933,"vw":19.161393},{"c":19.14,"h":19.2072,"l":19.1,"n":1379,"o":19.17,"t":"2025-11-12T05:00:00Z","v":327276,"vw":19.144828},{"c":18.93,"h":19.11,"l":18.9238,"n":2495,"o":19.1,"t":"2025-11-13T05:00:00Z","v":561535,"vw":18.99285},{"c":18.93,"h":19,"l":18.88,"n":1467,"o":18.93,"t":"2025-11-14T05:00:00Z","v":440510,"vw":18.958541},{"c":18.8,"h":18.99,"l":18.76,"n":2233,"o":18.91,"t":"2025-11-17T05:00:00Z","v":443712,"vw":18.852757},{"c":18.74,"h":18.84,"l":18.74,"n":4663,"o":18.75,"t":"2025-11-18T05:00:00Z","v":1643081,"vw":18.786204},{"c":18.73,"h":18.7874,"l":18.72,"n":2876,"o":18.77,"t":"2025-11-19T05:00:00Z","v":759032,"vw":18.745701},{"c":18.57,"h":18.85,"l":18.57,"n":3749,"o":18.76,"t":"2025-11-20T05:00:00Z","v":1107578,"vw":18.752987},{"c":18.68,"h":18.73,"l":18.55,"n":2592,"o":18.66,"t":"2025-11-21T05:00:00Z","v":461862,"vw":18.650892},{"c":18.66,"h":18.79,"l":18.66,"n":8026,"o":18.72,"t":"2025-11-24T05:00:00Z","v":2959698,"vw":18.703276},{"c":18.84,"h":18.88,"l":18.71,"n":5395,"o":18.71,"t":"2025-11-25T05:00:00Z","v":1617274,"vw":18.828783},{"c":18.93,"h":18.98,"l":18.84,"n":2316,"o":18.84,"t":"2025-11-26T05:00:00Z","v":551679,"vw":18.921653},{"c":18.96,"h":19,"l":18.9256,"n":1507,"o":18.93,"t":"2025-11-28T05:00:00Z","v":293106,"vw":18.956757},{"c":18.78,"h":18.85,"l":18.78,"n":1957,"o":18.82,"t":"2025-12-01T05:00:00Z","v":608072,"vw":18.813802},{"c":18.88,"h":18.92,"l":18.81,"n":2661,"o":18.83,"t":"2025-12-02T05:00:00Z","v":1056373,"vw":18.885154},{"c":18.94,"h":18.94,"l":18.8665,"n":1975,"o":18.87,"t":"2025-12-03T05:00:00Z","v":667643,"vw":18.908465},{"c":18.86,"h":18.94,"l":18.86,"n":1838,"o":18.9,"t":"2025-12-04T05:00:00Z","v":437665,"vw":18.893009},{"c":18.91,"h":18.95,"l":18.84,"n":2586,"o":18.84,"t":"2025-12-05T05:00:00Z","v":538093,"vw":18.91361},{"c":18.92,"h":18.95,"l":18.88,"n":1934,"o":18.94,"t":"2025-12-08T05:00:00Z","v":545649,"vw":18.914109},{"c":18.97,"h":19.02,"l":18.91,"n":2958,"o":18.91,"t":"2025-12-09T05:00:00Z","v":1394580,"vw":18.960317},{"c":19.07,"h":19.08,"l":18.92,"n":3043,"o":18.92,"t":"2025-12-10T05:00:00Z","v":760900,"vw":19.004671},{"c":19.13,"h":19.14,"l":19.01,"n":2676,"o":19.01,"t":"2025-12-11T05:00:00Z","v":722361,"vw":19.106791},{"c":19.01,"h":19.13,"l":19.01,"n":2191,"o":19.1,"t":"2025-12-12T05:00:00Z","v":502236,"vw":19.057937},{"c":19.05,"h":19.09,"l":19.015,"n":2278,"o":19.02,"t":"2025-12-15T05:00:00Z","v":624941,"vw":19.041965},{"c":19.07,"h":19.1,"l":19.04,"n":2428,"o":19.05,"t":"2025-12-16T05:00:00Z","v":716447,"vw":19.064795},{"c":19.01,"h":19.09,"l":18.99,"n":2281,"o":19.04,"t":"2025-12-17T05:00:00Z","v":808252,"vw":19.023386},{"c":19.1,"h":19.13,"l":19.05,"n":3625,"o":19.05,"t":"2025-12-18T05:00:00Z","v":1317643,"vw":19.101592},{"c":19.12,"h":19.15,"l":19,"n":4654,"o":19.07,"t":"2025-12-19T05:00:00Z","v":1211372,"vw":19.102425},{"c":19.14,"h":19.17,"l":19.11,"n":2918,"o":19.12,"t":"2025-12-22T05:00:00Z","v":932662,"vw":19.134335},{"c":19.07,"h":19.1356,"l":19.07,"n":3389,"o":19.11,"t":"2025-12-23T05:00:00Z","v":776606,"vw":19.087354},{"c":19.1,"h":19.11,"l":19.06,"n":1122,"o":19.09,"t":"2025-12-24T05:00:00Z","v":294100,"vw":19.090847},{"c":19.1,"h":19.13,"l":19.0844,"n":2320,"o":19.1,"t":"2025-12-26T05:00:00Z","v":618618,"vw":19.101703},{"c":19.06,"h":19.12,"l":19.06,"n":2033,"o":19.1,"t":"2025-12-29T05:00:00Z","v":594461,"vw":19.073866},{"c":18.95,"h":19,"l":18.95,"n":2603,"o":18.96,"t":"2025-12-30T05:00:00Z","v":634163,"vw":18.967645},{"c":18.91,"h":18.9738,"l":18.902,"n":2607,"o":18.92,"t":"2025-12-31T05:00:00Z","v":614752,"vw":18.930388},{"c":19.14,"h":19.1567,"l":18.9314,"n":2178,"o":18.97,"t":"2026-01-02T05:00:00Z","v":675299,"vw":19.055534},{"c":19.19,"h":19.2699,"l":19.15,"n":3042,"o":19.15,"t":"2026-01-05T05:00:00Z","v":836135,"vw":19.223215},{"c":19.26,"h":19.315,"l":19.16,"n":6151,"o":19.16,"t":"2026-01-06T05:00:00Z","v":993302,"vw":19.269698},{"c":19.26,"h":19.33,"l":19.26,"n":1770,"o":19.3,"t":"2026-01-07T05:00:00Z","v":400633,"vw":19.290859},{"c":19.29,"h":19.33,"l":19.24,"n":9030,"o":19.25,"t":"2026-01-08T05:00:00Z","v":1415868,"vw":19.285429},{"c":19.34,"h":19.37,"l":19.2773,"n":3105,"o":19.29,"t":"2026-01-09T05:00:00Z","v":689658,"vw":19.33052},{"c":19.35,"h":19.4,"l":19.3,"n":3426,"o":19.3,"t":"2026-01-12T05:00:00Z","v":747790,"vw":19.354617},{"c":19.45,"h":19.4699,"l":19.37,"n":2428,"o":19.37,"t":"2026-01-13T05:00:00Z","v":952334,"vw":19.434257},{"c":19.49,"h":19.5,"l":19.4,"n":1800,"o":19.4,"t":"2026-01-14T05:00:00Z","v":657267,"vw":19.448878},{"c":19.52,"h":19.6,"l":19.5,"n":1995,"o":19.5,"t":"2026-01-15T05:00:00Z","v":441513,"vw":19.553},{"c":19.47,"h":19.56,"l":19.46,"n":1916,"o":19.54,"t":"2026-01-16T05:00:00Z","v":706000,"vw":19.500975},{"c":19.38,"h":19.415,"l":19.3,"n":2375,"o":19.35,"t":"2026-01-20T05:00:00Z","v":487754,"vw":19.374614},{"c":19.53,"h":19.54,"l":19.41,"n":2896,"o":19.41,"t":"2026-01-21T05:00:00Z","v":647022,"vw":19.481213},{"c":19.6,"h":19.65,"l":19.552,"n":1961,"o":19.58,"t":"2026-01-22T05:00:00Z","v":486613,"vw":19.602218},{"c":19.57,"h":19.635,"l":19.57,"n":1462,"o":19.6,"t":"2026-01-23T05:00:00Z","v":399250,"vw":19.597978},{"c":19.58,"h":19.62,"l":19.57,"n":1968,"o":19.57,"t":"2026-01-26T05:00:00Z","v":505321,"vw":19.591459},{"c":19.56,"h":19.61,"l":19.54,"n":1738,"o":19.6,"t":"2026-01-27T05:00:00Z","v":454882,"vw":19.569189},{"c":19.51,"h":19.575,"l":19.485,"n":1807,"o":19.52,"t":"2026-01-28T05:00:00Z","v":593793,"vw":19.535164},{"c":19.44,"h":19.55,"l":19.42,"n":4696,"o":19.52,"t":"2026-01-29T05:00:00Z","v":902636,"vw":19.466538},{"c":19.42,"h":19.425,"l":19.34,"n":2425,"o":19.41,"t":"2026-01-30T05:00:00Z","v":507193,"vw":19.388547},{"c":19.29,"h":19.36,"l":19.29,"n":2293,"o":19.31,"t":"2026-02-02T05:00:00Z","v":793764,"vw":19.333382},{"c":19.24,"h":19.335,"l":19.15,"n":2883,"o":19.25,"t":"2026-02-03T05:00:00Z","v":731318,"vw":19.232586},{"c":19.26,"h":19.2775,"l":19.16,"n":2948,"o":19.27,"t":"2026-02-04T05:00:00Z","v":526609,"vw":19.225823},{"c":19.12,"h":19.3,"l":19.1,"n":3951,"o":19.24,"t":"2026-02-05T05:00:00Z","v":760067,"vw":19.14814},{"c":19.27,"h":19.27,"l":19.18,"n":2610,"o":19.23,"t":"2026-02-06T05:00:00Z","v":477169,"vw":19.235441},{"c":19.3,"h":19.3,"l":19.22,"n":2507,"o":19.22,"t":"2026-02-09T05:00:00Z","v":439853,"vw":19.26894},{"c":19.31,"h":19.36,"l":19.31,"n":1695,"o":19.32,"t":"2026-02-10T05:00:00Z","v":381655,"vw":19.328809},{"c":19.38,"h":19.39,"l":19.32,"n":1588,"o":19.35,"t":"2026-02-11T05:00:00Z","v":361751,"vw":19.361006},{"c":19.23,"h":19.44,"l":19.23,"n":2563,"o":19.4,"t":"2026-02-12T05:00:00Z","v":794209,"vw":19.287864},{"c":19.42,"h":19.42,"l":19.275,"n":3655,"o":19.3,"t":"2026-02-13T05:00:00Z","v":900319,"vw":19.390073},{"c":19.47,"h":19.49,"l":19.365,"n":1699,"o":19.42,"t":"2026-02-17T05:00:00Z","v":384792,"vw":19.425452},{"c":19.48,"h":19.55,"l":19.4438,"n":2375,"o":19.47,"t":"2026-02-18T05:00:00Z","v":437125,"vw":19.506982},{"c":19.39,"h":19.5,"l":19.3613,"n":1848,"o":19.49,"t":"2026-02-19T05:00:00Z","v":398427,"vw":19.400214},{"c":19.4,"h":19.46,"l":19.37,"n":1219,"o":19.38,"t":"2026-02-20T05:00:00Z","v":275036,"vw":19.420347},{"c":19.31,"h":19.45,"l":19.28,"n":1427,"o":19.45,"t":"2026-02-23T05:00:00Z","v":347551,"vw":19.331103},{"c":19.46,"h":19.46,"l":19.3,"n":1367,"o":19.36,"t":"2026-02-24T05:00:00Z","v":313221,"vw":19.383695},{"c":19.42,"h":19.46,"l":19.41,"n":1397,"o":19.46,"t":"2026-02-25T05:00:00Z","v":433084,"vw":19.427946},{"c":19.36,"h":19.46,"l":19.3,"n":1663,"o":19.38,"t":"2026-02-26T05:00:00Z","v":502550,"vw":19.343984},{"c":19.25,"h":19.33,"l":19.17,"n":3009,"o":19.33,"t":"2026-02-27T05:00:00Z","v":756263,"vw":19.239683},{"c":19.19,"h":19.23,"l":19.0766,"n":2207,"o":19.09,"t":"2026-03-02T05:00:00Z","v":547248,"vw":19.171482},{"c":19.04,"h":19.12,"l":18.89,"n":3053,"o":19.12,"t":"2026-03-03T05:00:00Z","v":724728,"vw":19.013791},{"c":19.12,"h":19.14,"l":19.04,"n":1730,"o":19.04,"t":"2026-03-04T05:00:00Z","v":425674,"vw":19.109626},{"c":19.02,"h":19.1319,"l":18.985,"n":2296,"o":19.13,"t":"2026-03-05T05:00:00Z","v":1353402,"vw":19.020953},{"c":18.9,"h":18.96,"l":18.845,"n":2114,"o":18.96,"t":"2026-03-06T05:00:00Z","v":515818,"vw":18.91175},{"c":18.91,"h":18.915,"l":18.725,"n":2132,"o":18.78,"t":"2026-03-09T04:00:00Z","v":512885,"vw":18.810801},{"c":18.92,"h":18.97,"l":18.89,"n":2204,"o":18.9,"t":"2026-03-10T04:00:00Z","v":616205,"vw":18.924178},{"c":18.83,"h":18.915,"l":18.8,"n":1615,"o":18.86,"t":"2026-03-11T04:00:00Z","v":358317,"vw":18.851619},{"c":18.67,"h":18.815,"l":18.65,"n":2348,"o":18.8,"t":"2026-03-12T04:00:00Z","v":533968,"vw":18.696201},{"c":18.57,"h":18.76,"l":18.56,"n":1930,"o":18.68,"t":"2026-03-13T04:00:00Z","v":527467,"vw":18.62344},{"c":18.64,"h":18.715,"l":18.6,"n":2268,"o":18.69,"t":"2026-03-16T04:00:00Z","v":498967,"vw":18.659957},{"c":18.72,"h":18.735,"l":18.64,"n":1893,"o":18.64,"t":"2026-03-17T04:00:00Z","v":468262,"vw":18.70011},{"c":18.6,"h":18.6999,"l":18.58,"n":3144,"o":18.68,"t":"2026-03-18T04:00:00Z","v":843041,"vw":18.646938},{"c":18.59,"h":18.615,"l":18.5,"n":2974,"o":18.56,"t":"2026-03-19T04:00:00Z","v":855906,"vw":18.551156},{"c":18.3,"h":18.575,"l":18.26,"n":3375,"o":18.53,"t":"2026-03-20T04:00:00Z","v":829275,"vw":18.3972},{"c":18.46,"h":18.545,"l":18.36,"n":2797,"o":18.36,"t":"2026-03-23T04:00:00Z","v":933731,"vw":18.491555},{"c":18.5,"h":18.57,"l":18.35,"n":2499,"o":18.36,"t":"2026-03-24T04:00:00Z","v":672059,"vw":18.50053},{"c":18.59,"h":18.665,"l":18.56,"n":1889,"o":18.56,"t":"2026-03-25T04:00:00Z","v":485823,"vw":18.626705},{"c":18.43,"h":18.5999,"l":18.43,"n":2032,"o":18.47,"t":"2026-03-26T04:00:00Z","v":484533,"vw":18.496286},{"c":18.31,"h":18.4151,"l":18.29,"n":2741,"o":18.4,"t":"2026-03-27T04:00:00Z","v":726118,"vw":18.340862},{"c":18.24,"h":18.397,"l":18.215,"n":2252,"o":18.35,"t":"2026-03-30T04:00:00Z","v":624020,"vw":18.305536},{"c":18.4,"h":18.445,"l":18.26,"n":6042,"o":18.31,"t":"2026-03-31T04:00:00Z","v":4238907,"vw":18.310062},{"c":18.39,"h":18.415,"l":18.31,"n":2229,"o":18.32,"t":"2026-04-01T04:00:00Z","v":953223,"vw":18.371095},{"c":18.42,"h":18.43,"l":18.27,"n":1968,"o":18.31,"t":"2026-04-02T04:00:00Z","v":662398,"vw":18.378566},{"c":18.47,"h":18.5091,"l":18.44,"n":3716,"o":18.46,"t":"2026-04-06T04:00:00Z","v":1127838,"vw":18.473818},{"c":18.53,"h":18.53,"l":18.37,"n":2405,"o":18.5,"t":"2026-04-07T04:00:00Z","v":893644,"vw":18.435538},{"c":18.66,"h":18.74,"l":18.63,"n":2260,"o":18.64,"t":"2026-04-08T04:00:00Z","v":800308,"vw":18.662397},{"c":18.77,"h":18.77,"l":18.63,"n":2491,"o":18.65,"t":"2026-04-09T04:00:00Z","v":862843,"vw":18.716013},{"c":18.73,"h":18.79,"l":18.71,"n":2115,"o":18.72,"t":"2026-04-10T04:00:00Z","v":430061,"vw":18.735751},{"c":18.83,"h":18.835,"l":18.65,"n":1911,"o":18.65,"t":"2026-04-13T04:00:00Z","v":541472,"vw":18.768437},{"c":18.93,"h":18.9475,"l":18.8,"n":1560,"o":18.8,"t":"2026-04-14T04:00:00Z","v":487985,"vw":18.912065},{"c":19,"h":19,"l":18.92,"n":1301,"o":18.92,"t":"2026-04-15T04:00:00Z","v":354006,"vw":18.971299},{"c":18.91,"h":19.01,"l":18.9001,"n":1335,"o":19,"t":"2026-04-16T04:00:00Z","v":355251,"vw":18.937201},{"c":18.96,"h":19.068,"l":18.96,"n":1446,"o":18.96,"t":"2026-04-17T04:00:00Z","v":480975,"vw":19.02351},{"c":19.01,"h":19.04,"l":18.9701,"n":1300,"o":19,"t":"2026-04-20T04:00:00Z","v":338131,"vw":19.003629},{"c":18.89,"h":19.05,"l":18.88,"n":2571,"o":19.05,"t":"2026-04-21T04:00:00Z","v":465588,"vw":18.960073},{"c":19.04,"h":19.045,"l":18.95,"n":1623,"o":18.98,"t":"2026-04-22T04:00:00Z","v":465190,"vw":19.016417},{"c":19.07,"h":19.11,"l":18.975,"n":1518,"o":18.99,"t":"2026-04-23T04:00:00Z","v":412946,"vw":19.058772},{"c":19.12,"h":19.12,"l":19.025,"n":2040,"o":19.09,"t":"2026-04-24T04:00:00Z","v":484089,"vw":19.081967},{"c":19.07,"h":19.11,"l":19.04,"n":2035,"o":19.09,"t":"2026-04-27T04:00:00Z","v":441729,"vw":19.064035},{"c":19,"h":19.04,"l":18.95,"n":1895,"o":19.04,"t":"2026-04-28T04:00:00Z","v":413869,"vw":18.980612},{"c":18.92,"h":18.99,"l":18.885,"n":2148,"o":18.99,"t":"2026-04-29T04:00:00Z","v":524640,"vw":18.917859},{"c":19.09,"h":19.09,"l":18.93,"n":2404,"o":18.95,"t":"2026-04-30T04:00:00Z","v":541465,"vw":19.044165},{"c":19,"h":19.06,"l":18.974,"n":2378,"o":19.06,"t":"2026-05-01T04:00:00Z","v":575159,"vw":19.01859},{"c":18.91,"h":18.99,"l":18.87,"n":2828,"o":18.96,"t":"2026-05-04T04:00:00Z","v":920616,"vw":18.923579},{"c":18.95,"h":18.97,"l":18.915,"n":2220,"o":18.95,"t":"2026-05-05T04:00:00Z","v":443681,"vw":18.94882},{"c":19.08,"h":19.08,"l":18.9868,"n":1766,"o":19,"t":"2026-05-06T04:00:00Z","v":454316,"vw":19.045614},{"c":19,"h":19.09,"l":19,"n":2128,"o":19.09,"t":"2026-05-07T04:00:00Z","v":491748,"vw":19.032954},{"c":19.14,"h":19.14,"l":19.01,"n":1877,"o":19.02,"t":"2026-05-08T04:00:00Z","v":401932,"vw":19.085791},{"c":19.06,"h":19.15,"l":19.06,"n":2127,"o":19.08,"t":"2026-05-11T04:00:00Z","v":377599,"vw":19.101986},{"c":19.08,"h":19.16,"l":18.98,"n":2980,"o":19.05,"t":"2026-05-12T04:00:00Z","v":459223,"vw":19.032067},{"c":19.03,"h":19.0901,"l":19.02,"n":2152,"o":19.06,"t":"2026-05-13T04:00:00Z","v":486816,"vw":19.047796},{"c":19.05,"h":19.11,"l":19.035,"n":2046,"o":19.04,"t":"2026-05-14T04:00:00Z","v":477353,"vw":19.063731},{"c":18.84,"h":18.99,"l":18.83,"n":2372,"o":18.99,"t":"2026-05-15T04:00:00Z","v":572990,"vw":18.892874},{"c":18.82,"h":18.89,"l":18.7553,"n":2263,"o":18.89,"t":"2026-05-18T04:00:00Z","v":651597,"vw":18.803849},{"c":18.7,"h":18.8,"l":18.685,"n":2846,"o":18.75,"t":"2026-05-19T04:00:00Z","v":579005,"vw":18.717661},{"c":18.81,"h":18.835,"l":18.67,"n":2955,"o":18.67,"t":"2026-05-20T04:00:00Z","v":667699,"vw":18.790595},{"c":18.81,"h":18.81,"l":18.68,"n":2351,"o":18.8,"t":"2026-05-21T04:00:00Z","v":529448,"vw":18.741012},{"c":18.82,"h":18.87,"l":18.77,"n":2277,"o":18.87,"t":"2026-05-22T04:00:00Z","v":523324,"vw":18.808485},{"c":18.9,"h":18.95,"l":18.88,"n":2583,"o":18.91,"t":"2026-05-26T04:00:00Z","v":565986,"vw":18.912107},{"c":18.95,"h":18.955,"l":18.91,"n":1894,"o":18.92,"t":"2026-05-27T04:00:00Z","v":518588,"vw":18.933829},{"c":19,"h":19,"l":18.915,"n":1996,"o":18.98,"t":"2026-05-28T04:00:00Z","v":439329,"vw":18.977956},{"c":19.02,"h":19.1,"l":18.99,"n":1862,"o":18.99,"t":"2026-05-29T04:00:00Z","v":480633,"vw":19.046929},{"c":18.94,"h":18.9999,"l":18.86,"n":1715,"o":18.96,"t":"2026-06-01T04:00:00Z","v":447399,"vw":18.899449},{"c":18.95,"h":19.025,"l":18.91,"n":1933,"o":18.95,"t":"2026-06-02T04:00:00Z","v":464628,"vw":18.958037},{"c":18.84,"h":18.93,"l":18.83,"n":2281,"o":18.91,"t":"2026-06-03T04:00:00Z","v":493241,"vw":18.871618},{"c":18.9,"h":18.93,"l":18.87,"n":2385,"o":18.87,"t":"2026-06-04T04:00:00Z","v":648312,"vw":18.909959},{"c":18.75,"h":18.9,"l":18.695,"n":3427,"o":18.85,"t":"2026-06-05T04:00:00Z","v":880761,"vw":18.765484},{"c":18.69,"h":18.8861,"l":18.6825,"n":2600,"o":18.79,"t":"2026-06-08T04:00:00Z","v":561621,"vw":18.731914},{"c":18.66,"h":18.8003,"l":18.585,"n":2791,"o":18.72,"t":"2026-06-09T04:00:00Z","v":700783,"vw":18.678678},{"c":18.61,"h":18.69,"l":18.6,"n":1862,"o":18.65,"t":"2026-06-10T04:00:00Z","v":515353,"vw":18.643515},{"c":18.77,"h":18.81,"l":18.635,"n":2033,"o":18.64,"t":"2026-06-11T04:00:00Z","v":669105,"vw":18.703743},{"c":18.82,"h":18.835,"l":18.735,"n":1535,"o":18.79,"t":"2026-06-12T04:00:00Z","v":412057,"vw":18.803725},{"c":18.93,"h":18.95,"l":18.84,"n":2341,"o":18.85,"t":"2026-06-15T04:00:00Z","v":733281,"vw":18.925354},{"c":18.94,"h":18.951,"l":18.89,"n":1881,"o":18.9,"t":"2026-06-16T04:00:00Z","v":435019,"vw":18.92383},{"c":18.84,"h":18.96,"l":18.82,"n":2330,"o":18.94,"t":"2026-06-17T04:00:00Z","v":513052,"vw":18.920356},{"c":18.89,"h":19,"l":18.83,"n":2352,"o":18.9,"t":"2026-06-18T04:00:00Z","v":957171,"vw":18.888228},{"c":18.74,"h":18.915,"l":18.74,"n":2410,"o":18.87,"t":"2026-06-22T04:00:00Z","v":521177,"vw":18.815951},{"c":18.74,"h":18.7999,"l":18.6669,"n":2957,"o":18.7,"t":"2026-06-23T04:00:00Z","v":600908,"vw":18.715649},{"c":18.68,"h":18.8658,"l":18.6701,"n":2445,"o":18.77,"t":"2026-06-24T04:00:00Z","v":459915,"vw":18.715015},{"c":18.65,"h":18.77,"l":18.635,"n":2046,"o":18.71,"t":"2026-06-25T04:00:00Z","v":666822,"vw":18.669555},{"c":18.64,"h":18.645,"l":18.52,"n":2302,"o":18.58,"t":"2026-06-26T04:00:00Z","v":633541,"vw":18.599116},{"c":18.68,"h":18.7,"l":18.6015,"n":3267,"o":18.68,"t":"2026-06-29T04:00:00Z","v":873568,"vw":18.657333},{"c":18.69,"h":18.735,"l":18.64,"n":2295,"o":18.68,"t":"2026-06-30T04:00:00Z","v":594487,"vw":18.679451},{"c":18.61,"h":18.68,"l":18.57,"n":3057,"o":18.57,"t":"2026-07-01T04:00:00Z","v":649411,"vw":18.639335},{"c":18.58,"h":18.67,"l":18.55,"n":3221,"o":18.58,"t":"2026-07-02T04:00:00Z","v":1400558,"vw":18.608744},{"c":18.79,"h":18.79,"l":18.57,"n":4727,"o":18.58,"t":"2026-07-06T04:00:00Z","v":1457541,"vw":18.727738},{"c":18.65,"h":18.79,"l":18.615,"n":2817,"o":18.79,"t":"2026-07-07T04:00:00Z","v":638591,"vw":18.692307},{"c":18.56,"h":18.64,"l":18.5,"n":4673,"o":18.64,"t":"2026-07-08T04:00:00Z","v":915470,"vw":18.552825},{"c":18.68,"h":18.68,"l":18.57,"n":2743,"o":18.61,"t":"2026-07-09T04:00:00Z","v":900015,"vw":18.649639},{"c":18.65,"h":18.7,"l":18.62,"n":1842,"o":18.63,"t":"2026-07-10T04:00:00Z","v":378821,"vw":18.659118},{"c":18.55,"h":18.68,"l":18.52,"n":2260,"o":18.68,"t":"2026-07-13T04:00:00Z","v":721157,"vw":18.558664},{"c":18.57,"h":18.63,"l":18.55,"n":1625,"o":18.56,"t":"2026-07-14T04:00:00Z","v":524034,"vw":18.597378},{"c":18.65,"h":18.67,"l":18.58,"n":2171,"o":18.62,"t":"2026-07-15T04:00:00Z","v":658081,"vw":18.636623},{"c":18.57,"h":18.72,"l":18.55,"n":3308,"o":18.61,"t":"2026-07-16T04:00:00Z","v":665869,"vw":18.579299},{"c":18.59,"h":18.6,"l":18.5,"n":2628,"o":18.53,"t":"2026-07-17T04:00:00Z","v":539389,"vw":18.568905},{"c":18.5,"h":18.605,"l":18.5,"n":3072,"o":18.6,"t":"2026-07-20T04:00:00Z","v":555593,"vw":18.546199},{"c":18.52,"h":18.56,"l":18.5,"n":2213,"o":18.55,"t":"2026-07-21T04:00:00Z","v":438641,"vw":18.527505},{"c":18.55,"h":18.56,"l":18.48,"n":1286,"o":18.5,"t":"2026-07-22T04:00:00Z","v":406956,"vw":18.532969},{"c":18.39,"h":18.51,"l":18.38,"n":3422,"o":18.48,"t":"2026-07-23T04:00:00Z","v":773421,"vw":18.41512},{"c":18.36,"h":18.48,"l":18.36,"n":4628,"o":18.44,"t":"2026-07-24T04:00:00Z","v":1393497,"vw":18.424502},{"c":18.45,"h":18.49,"l":18.39,"n":2867,"o":18.42,"t":"2026-07-27T04:00:00Z","v":582989,"vw":18.451828},{"c":18.49,"h":18.5343,"l":18.415,"n":2275,"o":18.45,"t":"2026-07-28T04:00:00Z","v":591846,"vw":18.485772},{"c":18.34,"h":18.48,"l":18.32,"n":5272,"o":18.48,"t":"2026-07-29T04:00:00Z","v":1332522,"vw":18.418745},{"c":18.52,"h":18.52,"l":18.375,"n":2369,"o":18.43,"t":"2026-07-30T04:00:00Z","v":663244,"vw":18.468045},{"c":18.52,"h":18.6101,"l":18.4339,"n":2377,"o":18.51,"t":"2026-07-31T04:00:00Z","v":791042,"vw":18.507408},{"c":18.61,"h":18.61,"l":18.4201,"n":3469,"o":18.43,"t":"2026-08-03T04:00:00Z","v":974185,"vw":18.521663},{"c":18.67,"h":18.68,"l":18.58,"n":4053,"o":18.58,"t":"2026-08-04T04:00:00Z","v":1426969,"vw":18.634058},{"c":18.62,"h":18.72,"l":18.6,"n":4171,"o":18.72,"t":"2026-08-05T04:00:00Z","v":464511,"vw":18.636549},{"c":18.51,"h":18.64,"l":18.49,"n":3039,"o":18.62,"t":"2026-08-06T04:00:00Z","v":750702,"vw":18.565075},{"c":18.6,"h":18.6,"l":18.505,"n":2056,"o":18.58,"t":"2026-08-07T04:00:00Z","v":573560,"vw":18.559282},{"c":18.56,"h":18.6,"l":18.52,"n":3082,"o":18.53,"t":"2026-08-10T04:00:00Z","v":555706,"vw":18.563936},{"c":18.57,"h":18.59,"l":18.545,"n":1953,"o":18.58,"t":"2026-08-11T04:00:00Z","v":425818,"vw":18.561217},{"c":18.65,"h":18.66,"l":18.595,"n":2078,"o":18.6,"t":"2026-08-12T04:00:00Z","v":693845,"vw":18.622576},{"c":18.72,"h":18.76,"l":18.66,"n":1557,"o":18.66,"t":"2026-08-13T04:00:00Z","v":483074,"vw":18.714155},{"c":18.66,"h":18.72,"l":18.64,"n":2655,"o":18.72,"t":"2026-08-14T04:00:00Z","v":389482,"vw":18.668236},{"c":18.53,"h":18.65,"l":18.53,"n":1860,"o":18.64,"t":"2026-08-17T04:00:00Z","v":520781,"vw":18.569379},{"c":18.41,"h":18.5761,"l":18.405,"n":2602,"o":18.5,"t":"2026-08-18T04:00:00Z","v":771016,"vw":18.439152},{"c":18.48,"h":18.525,"l":18.435,"n":2391,"o":18.46,"t":"2026-08-19T04:00:00Z","v":671959,"vw":18.47987},{"c":18.42,"h":18.465,"l":18.4,"n":2999,"o":18.46,"t":"2026-08-20T04:00:00Z","v":1068910,"vw":18.425948},{"c":18.39,"h":18.44,"l":18.37,"n":2153,"o":18.44,"t":"2026-08-21T04:00:00Z","v":440453,"vw":18.401171},{"c":18.4,"h":18.4,"l":18.34,"n":2889,"o":18.37,"t":"2026-08-24T04:00:00Z","v":836850,"vw":18.376215},{"c":18.5,"h":18.5,"l":18.43,"n":1584,"o":18.43,"t":"2026-08-25T04:00:00Z","v":777179,"vw":18.46675},{"c":18.51,"h":18.5251,"l":18.42,"n":1871,"o":18.42,"t":"2026-08-26T04:00:00Z","v":455790,"vw":18.48224},{"c":18.48,"h":18.515,"l":18.46,"n":1839,"o":18.51,"t":"2026-08-27T04:00:00Z","v":563257,"vw":18.48324},{"c":18.41,"h":18.52,"l":18.39,"n":2064,"o":18.46,"t":"2026-08-28T04:00:00Z","v":554547,"vw":18.452905},{"c":18.32,"h":18.395,"l":18.26,"n":2449,"o":18.39,"t":"2026-08-31T04:00:00Z","v":699918,"vw":18.297694},{"c":18.11,"h":18.22,"l":18.07,"n":2950,"o":18.22,"t":"2026-09-01T04:00:00Z","v":865784,"vw":18.134009},{"c":18.14,"h":18.16,"l":18.05,"n":2220,"o":18.08,"t":"2026-09-02T04:00:00Z","v":711197,"vw":18.112077},{"c":18.23,"h":18.25,"l":18.16,"n":2264,"o":18.16,"t":"2026-09-03T04:00:00Z","v":964532,"vw":18.220192},{"c":18.26,"h":18.31,"l":18.21,"n":2739,"o":18.24,"t":"2026-09-04T04:00:00Z","v":1046789,"vw":18.239935},{"c":18.29,"h":18.3385,"l":18.2334,"n":2953,"o":18.26,"t":"2026-09-08T04:00:00Z","v":1135391,"vw":18.298681},{"c":18.17,"h":18.28,"l":18.17,"n":2461,"o":18.24,"t":"2026-09-09T04:00:00Z","v":573210,"vw":18.2135},{"c":18.01,"h":18.13,"l":18.01,"n":3517,"o":18.13,"t":"2026-09-10T04:00:00Z","v":1102179,"vw":18.041217},{"c":18.12,"h":18.17,"l":18.07,"n":2360,"o":18.07,"t":"2026-09-11T04:00:00Z","v":1068142,"vw":18.13443},{"c":17.96,"h":18.0464,"l":17.95,"n":2864,"o":18.03,"t":"2026-09-14T04:00:00Z","v":1043946,"vw":18.005826},{"c":17.91,"h":17.97,"l":17.84,"n":3377,"o":17.96,"t":"2026-09-15T04:00:00Z","v":1117509,"vw":17.901123},{"c":17.96,"h":18.075,"l":17.86,"n":2651,"o":17.91,"t":"2026-09-16T04:00:00Z","v":822961,"vw":18.014762},{"c":18.06,"h":18.135,"l":18.02,"n":2725,"o":18.04,"t":"2026-09-17T04:00:00Z","v":1044250,"vw":18.093932},{"c":18.02,"h":18.055,"l":17.98,"n":2002,"o":18.04,"t":"2026-09-18T04:00:00Z","v":519439,"vw":18.024772},{"c":18.1,"h":18.12,"l":18.0514,"n":2023,"o":18.08,"t":"2026-09-21T04:00:00Z","v":716164,"vw":18.077751},{"c":18.02,"h":18.155,"l":17.99,"n":1946,"o":18.1,"t":"2026-09-22T04:00:00Z","v":602005,"vw":18.03383},{"c":17.91,"h":17.99,"l":17.865,"n":3135,"o":17.99,"t":"2026-09-23T04:00:00Z","v":1111193,"vw":17.900078},{"c":17.84,"h":17.8881,"l":17.77,"n":3160,"o":17.87,"t":"2026-09-24T04:00:00Z","v":1246223,"vw":17.829626},{"c":17.82,"h":17.88,"l":17.7601,"n":3666,"o":17.84,"t":"2026-09-25T04:00:00Z","v":1919673,"vw":17.804311},{"c":17.64,"h":17.755,"l":17.6,"n":4003,"o":17.72,"t":"2026-09-28T04:00:00Z","v":1638757,"vw":17.656406},{"c":17.62,"h":17.6678,"l":17.54,"n":4535,"o":17.63,"t":"2026-09-29T04:00:00Z","v":2709967,"vw":17.610359},{"c":17.6,"h":17.7,"l":17.53,"n":3370,"o":17.7,"t":"2026-09-30T04:00:00Z","v":1013955,"vw":17.582196},{"c":17.57,"h":17.6,"l":17.36,"n":4262,"o":17.48,"t":"2026-10-01T04:00:00Z","v":1586148,"vw":17.477619},{"c":17.62,"h":17.755,"l":17.59,"n":3291,"o":17.61,"t":"2026-10-02T04:00:00Z","v":914138,"vw":17.657297},{"c":17.55,"h":17.64,"l":17.47,"n":4110,"o":17.59,"t":"2026-10-05T04:00:00Z","v":1475267,"vw":17.574085},{"c":17.57,"h":17.675,"l":17.56,"n":2952,"o":17.61,"t":"2026-10-06T04:00:00Z","v":1168460,"vw":17.611314},{"c":17.48,"h":17.53,"l":17.41,"n":3536,"o":17.5,"t":"2026-10-07T04:00:00Z","v":1121870,"vw":17.471705},{"c":17.48,"h":17.48,"l":17.36,"n":3114,"o":17.43,"t":"2026-10-08T04:00:00Z","v":2599570,"vw":17.396977},{"c":17.48,"h":17.5,"l":17.425,"n":2657,"o":17.49,"t":"2026-10-09T04:00:00Z","v":848437,"vw":17.467657},{"c":17.36,"h":17.45,"l":17.35,"n":3093,"o":17.45,"t":"2026-10-12T04:00:00Z","v":823137,"vw":17.386668},{"c":17.47,"h":17.48,"l":17.31,"n":3121,"o":17.37,"t":"2026-10-13T04:00:00Z","v":1295585,"vw":17.404507},{"c":17.22,"h":17.42,"l":17.17,"n":3577,"o":17.4,"t":"2026-10-14T04:00:00Z","v":1120897,"vw":17.235736},{"c":17.42,"h":17.43,"l":17.25,"n":2568,"o":17.3,"t":"2026-10-15T04:00:00Z","v":871755,"vw":17.360726},{"c":17.19,"h":17.465,"l":17.17,"n":9006,"o":17.37,"t":"2026-10-16T04:00:00Z","v":10411515,"vw":17.248236},{"c":17.18,"h":17.33,"l":17.18,"n":2990,"o":17.25,"t":"2026-10-19T04:00:00Z","v":1155766,"vw":17.218282},{"c":17.19,"h":17.325,"l":17.17,"n":2691,"o":17.19,"t":"2026-10-20T04:00:00Z","v":918858,"vw":17.215615},{"c":17.17,"h":17.305,"l":17.145,"n":2754,"o":17.23,"t":"2026-10-21T04:00:00Z","v":879306,"vw":17.224838},{"c":17.2,"h":17.255,"l":17.1,"n":2777,"o":17.1,"t":"2026-10-22T04:00:00Z","v":902545,"vw":17.177438}],"volatilityBars":[{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-22T12:00:00Z","v":300,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":2,"o":18.13,"t":"2026-09-22T12:45:00Z","v":1400,"vw":18.13},{"c":18.14,"h":18.155,"l":18.065,"n":129,"o":18.1,"t":"2026-09-22T13:30:00Z","v":29661,"vw":18.121504},{"c":18.125,"h":18.135,"l":18.1234,"n":33,"o":18.135,"t":"2026-09-22T13:45:00Z","v":11972,"vw":18.127551},{"c":18.13,"h":18.135,"l":18.125,"n":77,"o":18.125,"t":"2026-09-22T14:00:00Z","v":21598,"vw":18.128212},{"c":18.095,"h":18.129,"l":18.095,"n":63,"o":18.125,"t":"2026-09-22T14:15:00Z","v":8268,"vw":18.112633},{"c":18.065,"h":18.0958,"l":18.06,"n":105,"o":18.091,"t":"2026-09-22T14:30:00Z","v":20380,"vw":18.078939},{"c":18.085,"h":18.085,"l":18.06,"n":127,"o":18.065,"t":"2026-09-22T14:45:00Z","v":18425,"vw":18.073036},{"c":18.065,"h":18.0856,"l":18.065,"n":114,"o":18.0856,"t":"2026-09-22T15:00:00Z","v":24831,"vw":18.075137},{"c":18.055,"h":18.065,"l":18.0537,"n":42,"o":18.065,"t":"2026-09-22T15:15:00Z","v":14801,"vw":18.058135},{"c":18.035,"h":18.055,"l":18.0332,"n":36,"o":18.055,"t":"2026-09-22T15:30:00Z","v":6250,"vw":18.037389},{"c":18.03,"h":18.0301,"l":18.025,"n":87,"o":18.03,"t":"2026-09-22T15:45:00Z","v":23373,"vw":18.029285},{"c":18.025,"h":18.0301,"l":18.02,"n":54,"o":18.03,"t":"2026-09-22T16:00:00Z","v":10984,"vw":18.028968},{"c":18.01,"h":18.0263,"l":18,"n":72,"o":18.0263,"t":"2026-09-22T16:15:00Z","v":20267,"vw":18.019723},{"c":18.005,"h":18.005,"l":18,"n":10,"o":18.0039,"t":"2026-09-22T16:30:00Z","v":189141,"vw":18.000089},{"c":18.01,"h":18.0199,"l":18.005,"n":111,"o":18.005,"t":"2026-09-22T16:45:00Z","v":32151,"vw":18.011375},{"c":17.995,"h":18,"l":17.99,"n":44,"o":18,"t":"2026-09-22T17:00:00Z","v":17625,"vw":17.998628},{"c":18.005,"h":18.01,"l":17.99,"n":49,"o":17.996,"t":"2026-09-22T17:15:00Z","v":9195,"vw":17.998715},{"c":18.005,"h":18.0056,"l":18,"n":30,"o":18.005,"t":"2026-09-22T17:30:00Z","v":3331,"vw":18.002731},{"c":18.035,"h":18.035,"l":18.005,"n":26,"o":18.005,"t":"2026-09-22T17:45:00Z","v":7628,"vw":18.009812},{"c":18.035,"h":18.035,"l":18.03,"n":28,"o":18.035,"t":"2026-09-22T18:00:00Z","v":4547,"vw":18.034736},{"c":18.035,"h":18.036,"l":18.0301,"n":50,"o":18.035,"t":"2026-09-22T18:15:00Z","v":15067,"vw":18.035035},{"c":18.035,"h":18.04,"l":18.03,"n":62,"o":18.04,"t":"2026-09-22T18:30:00Z","v":21587,"vw":18.035108},{"c":18.0399,"h":18.04,"l":18.035,"n":12,"o":18.035,"t":"2026-09-22T18:45:00Z","v":4341,"vw":18.039639},{"c":18.025,"h":18.04,"l":18.02,"n":93,"o":18.04,"t":"2026-09-22T19:00:00Z","v":17971,"vw":18.030641},{"c":18.0396,"h":18.0399,"l":18.025,"n":39,"o":18.03,"t":"2026-09-22T19:15:00Z","v":17917,"vw":18.02917},{"c":18.035,"h":18.045,"l":18.03,"n":43,"o":18.0388,"t":"2026-09-22T19:30:00Z","v":17042,"vw":18.038556},{"c":18.02,"h":18.045,"l":18.02,"n":162,"o":18.0362,"t":"2026-09-22T19:45:00Z","v":26029,"vw":18.033482},{"c":18.02,"h":18.02,"l":18.02,"n":6,"o":18.02,"t":"2026-09-22T20:00:00Z","v":2411,"vw":18.02},{"c":17.9501,"h":17.99,"l":17.95,"n":136,"o":17.99,"t":"2026-09-23T13:30:00Z","v":46004,"vw":17.959018},{"c":17.935,"h":17.9551,"l":17.9201,"n":91,"o":17.95,"t":"2026-09-23T13:45:00Z","v":50895,"vw":17.928413},{"c":17.9,"h":17.9462,"l":17.9,"n":223,"o":17.946,"t":"2026-09-23T14:00:00Z","v":58959,"vw":17.920917},{"c":17.875,"h":17.905,"l":17.87,"n":292,"o":17.895,"t":"2026-09-23T14:15:00Z","v":162852,"vw":17.879145},{"c":17.875,"h":17.905,"l":17.872,"n":108,"o":17.88,"t":"2026-09-23T14:30:00Z","v":36438,"vw":17.892401},{"c":17.905,"h":17.91,"l":17.865,"n":172,"o":17.875,"t":"2026-09-23T14:45:00Z","v":34255,"vw":17.882246},{"c":17.905,"h":17.92,"l":17.905,"n":217,"o":17.905,"t":"2026-09-23T15:00:00Z","v":73911,"vw":17.910869},{"c":17.9,"h":17.915,"l":17.895,"n":154,"o":17.9047,"t":"2026-09-23T15:15:00Z","v":35843,"vw":17.90505},{"c":17.9,"h":17.9,"l":17.89,"n":88,"o":17.9,"t":"2026-09-23T15:30:00Z","v":36426,"vw":17.898166},{"c":17.8905,"h":17.905,"l":17.88,"n":63,"o":17.905,"t":"2026-09-23T15:45:00Z","v":25539,"vw":17.890587},{"c":17.8999,"h":17.8999,"l":17.89,"n":15,"o":17.895,"t":"2026-09-23T16:00:00Z","v":11771,"vw":17.894725},{"c":17.89,"h":17.9,"l":17.885,"n":72,"o":17.8952,"t":"2026-09-23T16:15:00Z","v":19611,"vw":17.895469},{"c":17.895,"h":17.8999,"l":17.89,"n":18,"o":17.8999,"t":"2026-09-23T16:30:00Z","v":2548,"vw":17.895559},{"c":17.89,"h":17.8999,"l":17.885,"n":72,"o":17.8948,"t":"2026-09-23T16:45:00Z","v":30824,"vw":17.89172},{"c":17.875,"h":17.89,"l":17.87,"n":44,"o":17.89,"t":"2026-09-23T17:00:00Z","v":8283,"vw":17.879703},{"c":17.885,"h":17.885,"l":17.87,"n":107,"o":17.87,"t":"2026-09-23T17:15:00Z","v":29564,"vw":17.873265},{"c":17.89,"h":17.89,"l":17.875,"n":87,"o":17.88,"t":"2026-09-23T17:30:00Z","v":26546,"vw":17.880456},{"c":17.895,"h":17.8964,"l":17.895,"n":12,"o":17.8964,"t":"2026-09-23T17:45:00Z","v":1590,"vw":17.895682},{"c":17.895,"h":17.8959,"l":17.885,"n":101,"o":17.895,"t":"2026-09-23T18:00:00Z","v":26342,"vw":17.891558},{"c":17.9,"h":17.9,"l":17.895,"n":88,"o":17.8999,"t":"2026-09-23T18:15:00Z","v":51418,"vw":17.898541},{"c":17.885,"h":17.9,"l":17.885,"n":127,"o":17.9,"t":"2026-09-23T18:30:00Z","v":72539,"vw":17.891959},{"c":17.91,"h":17.91,"l":17.885,"n":178,"o":17.885,"t":"2026-09-23T18:45:00Z","v":67411,"vw":17.892704},{"c":17.92,"h":17.92,"l":17.9,"n":129,"o":17.91,"t":"2026-09-23T19:00:00Z","v":37231,"vw":17.909695},{"c":17.92,"h":17.92,"l":17.91,"n":27,"o":17.915,"t":"2026-09-23T19:15:00Z","v":7610,"vw":17.911387},{"c":17.905,"h":17.92,"l":17.905,"n":92,"o":17.9193,"t":"2026-09-23T19:30:00Z","v":51734,"vw":17.913892},{"c":17.91,"h":17.91,"l":17.895,"n":209,"o":17.9,"t":"2026-09-23T19:45:00Z","v":91328,"vw":17.904193},{"c":17.91,"h":17.91,"l":17.91,"n":8,"o":17.91,"t":"2026-09-23T20:00:00Z","v":10660,"vw":17.91},{"c":17.9034,"h":17.9034,"l":17.9034,"n":1,"o":17.9034,"t":"2026-09-24T12:15:00Z","v":1400,"vw":17.9034},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-09-24T12:45:00Z","v":5381,"vw":17.86},{"c":17.825,"h":17.8881,"l":17.825,"n":140,"o":17.87,"t":"2026-09-24T13:30:00Z","v":28528,"vw":17.855981},{"c":17.8,"h":17.825,"l":17.7944,"n":184,"o":17.825,"t":"2026-09-24T13:45:00Z","v":44996,"vw":17.802114},{"c":17.845,"h":17.85,"l":17.805,"n":207,"o":17.81,"t":"2026-09-24T14:00:00Z","v":62841,"vw":17.836611},{"c":17.81,"h":17.8499,"l":17.81,"n":111,"o":17.8499,"t":"2026-09-24T14:15:00Z","v":27005,"vw":17.823267},{"c":17.8,"h":17.815,"l":17.795,"n":140,"o":17.815,"t":"2026-09-24T14:30:00Z","v":38123,"vw":17.803259},{"c":17.78,"h":17.79,"l":17.775,"n":109,"o":17.79,"t":"2026-09-24T14:45:00Z","v":42431,"vw":17.785109},{"c":17.775,"h":17.78,"l":17.77,"n":82,"o":17.775,"t":"2026-09-24T15:00:00Z","v":19444,"vw":17.774314},{"c":17.775,"h":17.79,"l":17.77,"n":82,"o":17.78,"t":"2026-09-24T15:15:00Z","v":45514,"vw":17.780865},{"c":17.78,"h":17.79,"l":17.775,"n":72,"o":17.775,"t":"2026-09-24T15:30:00Z","v":23078,"vw":17.777215},{"c":17.805,"h":17.81,"l":17.785,"n":93,"o":17.79,"t":"2026-09-24T15:45:00Z","v":31600,"vw":17.793102},{"c":17.81,"h":17.81,"l":17.7902,"n":128,"o":17.805,"t":"2026-09-24T16:00:00Z","v":47170,"vw":17.8004},{"c":17.845,"h":17.865,"l":17.815,"n":292,"o":17.815,"t":"2026-09-24T16:15:00Z","v":145775,"vw":17.847095},{"c":17.85,"h":17.87,"l":17.83,"n":79,"o":17.8413,"t":"2026-09-24T16:30:00Z","v":45155,"vw":17.841388},{"c":17.875,"h":17.875,"l":17.845,"n":129,"o":17.845,"t":"2026-09-24T16:45:00Z","v":43604,"vw":17.862304},{"c":17.865,"h":17.87,"l":17.85,"n":85,"o":17.87,"t":"2026-09-24T17:00:00Z","v":39497,"vw":17.859396},{"c":17.85,"h":17.865,"l":17.85,"n":25,"o":17.8605,"t":"2026-09-24T17:15:00Z","v":8320,"vw":17.855935},{"c":17.835,"h":17.855,"l":17.83,"n":62,"o":17.85,"t":"2026-09-24T17:30:00Z","v":16980,"vw":17.846009},{"c":17.8359,"h":17.84,"l":17.8299,"n":35,"o":17.835,"t":"2026-09-24T17:45:00Z","v":14113,"vw":17.831644},{"c":17.825,"h":17.835,"l":17.805,"n":71,"o":17.835,"t":"2026-09-24T18:00:00Z","v":18135,"vw":17.820662},{"c":17.8414,"h":17.85,"l":17.82,"n":110,"o":17.8299,"t":"2026-09-24T18:15:00Z","v":65449,"vw":17.84134},{"c":17.8412,"h":17.855,"l":17.8336,"n":66,"o":17.84,"t":"2026-09-24T18:30:00Z","v":21429,"vw":17.843161},{"c":17.855,"h":17.8599,"l":17.8401,"n":27,"o":17.8401,"t":"2026-09-24T18:45:00Z","v":9745,"vw":17.851853},{"c":17.84,"h":17.855,"l":17.84,"n":150,"o":17.855,"t":"2026-09-24T19:00:00Z","v":106796,"vw":17.848919},{"c":17.84,"h":17.845,"l":17.83,"n":70,"o":17.84,"t":"2026-09-24T19:15:00Z","v":22050,"vw":17.836354},{"c":17.835,"h":17.845,"l":17.83,"n":100,"o":17.845,"t":"2026-09-24T19:30:00Z","v":64520,"vw":17.83871},{"c":17.84,"h":17.84,"l":17.82,"n":278,"o":17.835,"t":"2026-09-24T19:45:00Z","v":85267,"vw":17.829579},{"c":17.84,"h":17.84,"l":17.84,"n":9,"o":17.84,"t":"2026-09-24T20:00:00Z","v":1019,"vw":17.84},{"c":17.8612,"h":17.88,"l":17.825,"n":139,"o":17.84,"t":"2026-09-25T13:30:00Z","v":48632,"vw":17.856159},{"c":17.81,"h":17.87,"l":17.81,"n":392,"o":17.8612,"t":"2026-09-25T13:45:00Z","v":158912,"vw":17.821224},{"c":17.79,"h":17.82,"l":17.785,"n":165,"o":17.82,"t":"2026-09-25T14:00:00Z","v":66923,"vw":17.799283},{"c":17.795,"h":17.805,"l":17.785,"n":86,"o":17.79,"t":"2026-09-25T14:15:00Z","v":26785,"vw":17.795681},{"c":17.795,"h":17.805,"l":17.79,"n":70,"o":17.8,"t":"2026-09-25T14:30:00Z","v":21192,"vw":17.79622},{"c":17.795,"h":17.8,"l":17.785,"n":110,"o":17.7951,"t":"2026-09-25T14:45:00Z","v":39141,"vw":17.792504},{"c":17.785,"h":17.805,"l":17.785,"n":84,"o":17.795,"t":"2026-09-25T15:00:00Z","v":22225,"vw":17.798268},{"c":17.7718,"h":17.795,"l":17.7718,"n":126,"o":17.79,"t":"2026-09-25T15:15:00Z","v":41414,"vw":17.784272},{"c":17.765,"h":17.7899,"l":17.765,"n":80,"o":17.78,"t":"2026-09-25T15:30:00Z","v":32886,"vw":17.774963},{"c":17.795,"h":17.795,"l":17.7601,"n":123,"o":17.765,"t":"2026-09-25T15:45:00Z","v":31495,"vw":17.779317},{"c":17.835,"h":17.835,"l":17.81,"n":112,"o":17.815,"t":"2026-09-25T16:00:00Z","v":27267,"vw":17.824176},{"c":17.83,"h":17.845,"l":17.8164,"n":67,"o":17.8358,"t":"2026-09-25T16:15:00Z","v":16195,"vw":17.832079},{"c":17.81,"h":17.835,"l":17.81,"n":138,"o":17.83,"t":"2026-09-25T16:30:00Z","v":152240,"vw":17.813569},{"c":17.815,"h":17.815,"l":17.8,"n":115,"o":17.81,"t":"2026-09-25T16:45:00Z","v":274830,"vw":17.805606},{"c":17.815,"h":17.83,"l":17.8,"n":544,"o":17.815,"t":"2026-09-25T17:00:00Z","v":414797,"vw":17.808213},{"c":17.805,"h":17.815,"l":17.8,"n":116,"o":17.81,"t":"2026-09-25T17:15:00Z","v":86379,"vw":17.8077},{"c":17.795,"h":17.8097,"l":17.79,"n":194,"o":17.805,"t":"2026-09-25T17:30:00Z","v":97244,"vw":17.799604},{"c":17.805,"h":17.81,"l":17.79,"n":55,"o":17.795,"t":"2026-09-25T17:45:00Z","v":12135,"vw":17.798955},{"c":17.7984,"h":17.805,"l":17.795,"n":36,"o":17.805,"t":"2026-09-25T18:00:00Z","v":11504,"vw":17.796985},{"c":17.785,"h":17.795,"l":17.785,"n":91,"o":17.795,"t":"2026-09-25T18:15:00Z","v":39098,"vw":17.790433},{"c":17.775,"h":17.785,"l":17.775,"n":61,"o":17.785,"t":"2026-09-25T18:30:00Z","v":19563,"vw":17.783342},{"c":17.785,"h":17.785,"l":17.765,"n":160,"o":17.7701,"t":"2026-09-25T18:45:00Z","v":153720,"vw":17.771398},{"c":17.815,"h":17.815,"l":17.78,"n":142,"o":17.78,"t":"2026-09-25T19:00:00Z","v":42294,"vw":17.799107},{"c":17.81,"h":17.8251,"l":17.81,"n":96,"o":17.8162,"t":"2026-09-25T19:15:00Z","v":22443,"vw":17.816749},{"c":17.815,"h":17.815,"l":17.8,"n":88,"o":17.805,"t":"2026-09-25T19:30:00Z","v":30168,"vw":17.806976},{"c":17.815,"h":17.835,"l":17.81,"n":153,"o":17.82,"t":"2026-09-25T19:45:00Z","v":25853,"vw":17.824594},{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-09-25T20:00:00Z","v":272,"vw":17.82},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-28T12:45:00Z","v":200,"vw":17.8},{"c":17.68,"h":17.755,"l":17.6685,"n":282,"o":17.72,"t":"2026-09-28T13:30:00Z","v":71108,"vw":17.701664},{"c":17.675,"h":17.685,"l":17.67,"n":130,"o":17.68,"t":"2026-09-28T13:45:00Z","v":34627,"vw":17.673677},{"c":17.635,"h":17.6788,"l":17.63,"n":456,"o":17.6788,"t":"2026-09-28T14:00:00Z","v":77738,"vw":17.654553},{"c":17.6499,"h":17.6552,"l":17.63,"n":108,"o":17.6399,"t":"2026-09-28T14:15:00Z","v":67777,"vw":17.640969},{"c":17.615,"h":17.65,"l":17.615,"n":351,"o":17.645,"t":"2026-09-28T14:30:00Z","v":135187,"vw":17.635185},{"c":17.62,"h":17.635,"l":17.6,"n":333,"o":17.61,"t":"2026-09-28T14:45:00Z","v":79623,"vw":17.62144},{"c":17.62,"h":17.63,"l":17.61,"n":93,"o":17.62,"t":"2026-09-28T15:00:00Z","v":22460,"vw":17.620319},{"c":17.61,"h":17.615,"l":17.6,"n":191,"o":17.615,"t":"2026-09-28T15:15:00Z","v":71980,"vw":17.609726},{"c":17.615,"h":17.615,"l":17.605,"n":43,"o":17.605,"t":"2026-09-28T15:30:00Z","v":9146,"vw":17.611362},{"c":17.625,"h":17.625,"l":17.6124,"n":123,"o":17.6152,"t":"2026-09-28T15:45:00Z","v":33121,"vw":17.618343},{"c":17.62,"h":17.6299,"l":17.6138,"n":111,"o":17.625,"t":"2026-09-28T16:00:00Z","v":30559,"vw":17.620359},{"c":17.6899,"h":17.6899,"l":17.61,"n":138,"o":17.61,"t":"2026-09-28T16:15:00Z","v":40923,"vw":17.644828},{"c":17.66,"h":17.68,"l":17.655,"n":47,"o":17.68,"t":"2026-09-28T16:30:00Z","v":6821,"vw":17.664171},{"c":17.645,"h":17.66,"l":17.64,"n":72,"o":17.66,"t":"2026-09-28T16:45:00Z","v":22600,"vw":17.651602},{"c":17.68,"h":17.69,"l":17.6444,"n":89,"o":17.645,"t":"2026-09-28T17:00:00Z","v":15060,"vw":17.653828},{"c":17.665,"h":17.685,"l":17.665,"n":20,"o":17.68,"t":"2026-09-28T17:15:00Z","v":5298,"vw":17.674098},{"c":17.6748,"h":17.68,"l":17.6624,"n":86,"o":17.665,"t":"2026-09-28T17:30:00Z","v":580105,"vw":17.679678},{"c":17.685,"h":17.685,"l":17.68,"n":70,"o":17.68,"t":"2026-09-28T17:45:00Z","v":14527,"vw":17.683554},{"c":17.68,"h":17.685,"l":17.67,"n":114,"o":17.685,"t":"2026-09-28T18:00:00Z","v":32688,"vw":17.677945},{"c":17.655,"h":17.68,"l":17.65,"n":114,"o":17.675,"t":"2026-09-28T18:15:00Z","v":37633,"vw":17.664347},{"c":17.655,"h":17.66,"l":17.645,"n":91,"o":17.65,"t":"2026-09-28T18:30:00Z","v":32028,"vw":17.651236},{"c":17.655,"h":17.655,"l":17.64,"n":93,"o":17.655,"t":"2026-09-28T18:45:00Z","v":28358,"vw":17.648419},{"c":17.62,"h":17.655,"l":17.62,"n":73,"o":17.65,"t":"2026-09-28T19:00:00Z","v":17097,"vw":17.639706},{"c":17.635,"h":17.64,"l":17.61,"n":164,"o":17.6299,"t":"2026-09-28T19:15:00Z","v":80663,"vw":17.62564},{"c":17.64,"h":17.64,"l":17.63,"n":135,"o":17.6397,"t":"2026-09-28T19:30:00Z","v":36566,"vw":17.637477},{"c":17.64,"h":17.645,"l":17.625,"n":278,"o":17.64,"t":"2026-09-28T19:45:00Z","v":47289,"vw":17.637901},{"c":17.6401,"h":17.6401,"l":17.64,"n":9,"o":17.64,"t":"2026-09-28T20:00:00Z","v":3173,"vw":17.640005},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-28T21:45:00Z","v":1100,"vw":17.7},{"c":17.76,"h":17.76,"l":17.7,"n":4,"o":17.7,"t":"2026-09-28T22:15:00Z","v":694,"vw":17.717291},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T22:45:00Z","v":100,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T23:00:00Z","v":100,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T23:30:00Z","v":100,"vw":17.7},{"c":17.5925,"h":17.5925,"l":17.55,"n":21,"o":17.55,"t":"2026-09-29T11:15:00Z","v":1321,"vw":17.56132},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-29T13:15:00Z","v":170,"vw":17.64},{"c":17.635,"h":17.6678,"l":17.61,"n":290,"o":17.63,"t":"2026-09-29T13:30:00Z","v":68186,"vw":17.631747},{"c":17.63,"h":17.645,"l":17.6199,"n":269,"o":17.64,"t":"2026-09-29T13:45:00Z","v":57275,"vw":17.62754},{"c":17.6351,"h":17.6351,"l":17.615,"n":101,"o":17.63,"t":"2026-09-29T14:00:00Z","v":23234,"vw":17.62263},{"c":17.6599,"h":17.665,"l":17.63,"n":80,"o":17.635,"t":"2026-09-29T14:15:00Z","v":219722,"vw":17.641645},{"c":17.645,"h":17.66,"l":17.6418,"n":230,"o":17.66,"t":"2026-09-29T14:30:00Z","v":604721,"vw":17.649744},{"c":17.61,"h":17.64,"l":17.61,"n":182,"o":17.64,"t":"2026-09-29T14:45:00Z","v":67580,"vw":17.628748},{"c":17.585,"h":17.6052,"l":17.585,"n":156,"o":17.605,"t":"2026-09-29T15:00:00Z","v":64475,"vw":17.600359},{"c":17.565,"h":17.585,"l":17.56,"n":176,"o":17.585,"t":"2026-09-29T15:15:00Z","v":74950,"vw":17.575515},{"c":17.59,"h":17.595,"l":17.56,"n":199,"o":17.565,"t":"2026-09-29T15:30:00Z","v":104760,"vw":17.585456},{"c":17.57,"h":17.595,"l":17.5624,"n":178,"o":17.59,"t":"2026-09-29T15:45:00Z","v":48832,"vw":17.579146},{"c":17.575,"h":17.5751,"l":17.565,"n":97,"o":17.574,"t":"2026-09-29T16:00:00Z","v":35177,"vw":17.570618},{"c":17.565,"h":17.575,"l":17.56,"n":77,"o":17.57,"t":"2026-09-29T16:15:00Z","v":39110,"vw":17.564678},{"c":17.555,"h":17.565,"l":17.55,"n":228,"o":17.565,"t":"2026-09-29T16:30:00Z","v":104792,"vw":17.559926},{"c":17.5559,"h":17.57,"l":17.55,"n":78,"o":17.555,"t":"2026-09-29T16:45:00Z","v":23405,"vw":17.557619},{"c":17.545,"h":17.555,"l":17.54,"n":107,"o":17.555,"t":"2026-09-29T17:00:00Z","v":24006,"vw":17.548537},{"c":17.55,"h":17.55,"l":17.54,"n":96,"o":17.55,"t":"2026-09-29T17:15:00Z","v":25967,"vw":17.547481},{"c":17.56,"h":17.565,"l":17.55,"n":72,"o":17.555,"t":"2026-09-29T17:30:00Z","v":18466,"vw":17.555415},{"c":17.555,"h":17.5699,"l":17.555,"n":78,"o":17.565,"t":"2026-09-29T17:45:00Z","v":14927,"vw":17.561083},{"c":17.5714,"h":17.585,"l":17.555,"n":307,"o":17.555,"t":"2026-09-29T18:00:00Z","v":147079,"vw":17.576059},{"c":17.575,"h":17.5759,"l":17.56,"n":122,"o":17.575,"t":"2026-09-29T18:15:00Z","v":95991,"vw":17.568575},{"c":17.605,"h":17.605,"l":17.56,"n":125,"o":17.565,"t":"2026-09-29T18:30:00Z","v":106083,"vw":17.570563},{"c":17.6,"h":17.61,"l":17.595,"n":100,"o":17.61,"t":"2026-09-29T18:45:00Z","v":35726,"vw":17.602995},{"c":17.605,"h":17.61,"l":17.595,"n":154,"o":17.595,"t":"2026-09-29T19:00:00Z","v":39296,"vw":17.603625},{"c":17.605,"h":17.62,"l":17.605,"n":345,"o":17.605,"t":"2026-09-29T19:15:00Z","v":56110,"vw":17.611489},{"c":17.615,"h":17.62,"l":17.6,"n":216,"o":17.605,"t":"2026-09-29T19:30:00Z","v":68995,"vw":17.610507},{"c":17.62,"h":17.625,"l":17.61,"n":342,"o":17.615,"t":"2026-09-29T19:45:00Z","v":93777,"vw":17.617318},{"c":17.64,"h":17.64,"l":17.62,"n":10,"o":17.62,"t":"2026-09-29T20:00:00Z","v":444718,"vw":17.639742},{"c":17.66,"h":17.7,"l":17.66,"n":94,"o":17.7,"t":"2026-09-30T13:30:00Z","v":19961,"vw":17.688602},{"c":17.635,"h":17.66,"l":17.635,"n":127,"o":17.6501,"t":"2026-09-30T13:45:00Z","v":44555,"vw":17.643513},{"c":17.645,"h":17.6492,"l":17.635,"n":70,"o":17.64,"t":"2026-09-30T14:00:00Z","v":5474,"vw":17.644795},{"c":17.61,"h":17.645,"l":17.61,"n":75,"o":17.645,"t":"2026-09-30T14:15:00Z","v":13329,"vw":17.630291},{"c":17.62,"h":17.63,"l":17.61,"n":186,"o":17.615,"t":"2026-09-30T14:30:00Z","v":34311,"vw":17.621067},{"c":17.63,"h":17.63,"l":17.62,"n":61,"o":17.62,"t":"2026-09-30T14:45:00Z","v":29400,"vw":17.624426},{"c":17.6101,"h":17.635,"l":17.61,"n":75,"o":17.625,"t":"2026-09-30T15:00:00Z","v":12452,"vw":17.626251},{"c":17.595,"h":17.62,"l":17.59,"n":100,"o":17.615,"t":"2026-09-30T15:15:00Z","v":32002,"vw":17.602597},{"c":17.5762,"h":17.6001,"l":17.5762,"n":91,"o":17.595,"t":"2026-09-30T15:30:00Z","v":28617,"vw":17.596019},{"c":17.58,"h":17.5899,"l":17.575,"n":54,"o":17.5776,"t":"2026-09-30T15:45:00Z","v":13537,"vw":17.579163},{"c":17.59,"h":17.595,"l":17.575,"n":86,"o":17.58,"t":"2026-09-30T16:00:00Z","v":20485,"vw":17.587241},{"c":17.58,"h":17.595,"l":17.58,"n":20,"o":17.595,"t":"2026-09-30T16:15:00Z","v":3712,"vw":17.594288},{"c":17.59,"h":17.5901,"l":17.575,"n":72,"o":17.575,"t":"2026-09-30T16:30:00Z","v":12377,"vw":17.584281},{"c":17.5799,"h":17.5901,"l":17.57,"n":53,"o":17.5901,"t":"2026-09-30T16:45:00Z","v":13194,"vw":17.582714},{"c":17.56,"h":17.58,"l":17.56,"n":35,"o":17.58,"t":"2026-09-30T17:00:00Z","v":6269,"vw":17.573382},{"c":17.55,"h":17.56,"l":17.545,"n":88,"o":17.56,"t":"2026-09-30T17:15:00Z","v":10906,"vw":17.553598},{"c":17.555,"h":17.5595,"l":17.55,"n":25,"o":17.555,"t":"2026-09-30T17:30:00Z","v":10405,"vw":17.555334},{"c":17.555,"h":17.56,"l":17.55,"n":91,"o":17.56,"t":"2026-09-30T17:45:00Z","v":20805,"vw":17.555586},{"c":17.545,"h":17.56,"l":17.545,"n":105,"o":17.55,"t":"2026-09-30T18:00:00Z","v":19414,"vw":17.554634},{"c":17.55,"h":17.55,"l":17.53,"n":128,"o":17.545,"t":"2026-09-30T18:15:00Z","v":20902,"vw":17.542071},{"c":17.565,"h":17.565,"l":17.545,"n":94,"o":17.55,"t":"2026-09-30T18:30:00Z","v":15759,"vw":17.556737},{"c":17.565,"h":17.57,"l":17.55,"n":244,"o":17.56,"t":"2026-09-30T18:45:00Z","v":247463,"vw":17.566565},{"c":17.57,"h":17.58,"l":17.565,"n":199,"o":17.565,"t":"2026-09-30T19:00:00Z","v":89712,"vw":17.573719},{"c":17.565,"h":17.575,"l":17.56,"n":92,"o":17.57,"t":"2026-09-30T19:15:00Z","v":27039,"vw":17.565966},{"c":17.545,"h":17.565,"l":17.54,"n":140,"o":17.565,"t":"2026-09-30T19:30:00Z","v":20362,"vw":17.55459},{"c":17.58,"h":17.61,"l":17.54,"n":616,"o":17.545,"t":"2026-09-30T19:45:00Z","v":120683,"vw":17.565685},{"c":17.6,"h":17.6,"l":17.6,"n":8,"o":17.6,"t":"2026-09-30T20:00:00Z","v":101980,"vw":17.6},{"c":17.435,"h":17.49,"l":17.4314,"n":162,"o":17.48,"t":"2026-10-01T13:30:00Z","v":37995,"vw":17.470979},{"c":17.415,"h":17.435,"l":17.4131,"n":134,"o":17.435,"t":"2026-10-01T13:45:00Z","v":43744,"vw":17.426148},{"c":17.39,"h":17.415,"l":17.36,"n":198,"o":17.41,"t":"2026-10-01T14:00:00Z","v":22160,"vw":17.386132},{"c":17.395,"h":17.395,"l":17.375,"n":417,"o":17.395,"t":"2026-10-01T14:15:00Z","v":60612,"vw":17.388427},{"c":17.425,"h":17.43,"l":17.385,"n":363,"o":17.4,"t":"2026-10-01T14:30:00Z","v":280526,"vw":17.415726},{"c":17.405,"h":17.43,"l":17.4,"n":199,"o":17.43,"t":"2026-10-01T14:45:00Z","v":48697,"vw":17.412526},{"c":17.4,"h":17.405,"l":17.38,"n":120,"o":17.405,"t":"2026-10-01T15:00:00Z","v":35178,"vw":17.392524},{"c":17.415,"h":17.425,"l":17.395,"n":179,"o":17.4,"t":"2026-10-01T15:15:00Z","v":37163,"vw":17.414225},{"c":17.44,"h":17.45,"l":17.405,"n":240,"o":17.415,"t":"2026-10-01T15:30:00Z","v":87044,"vw":17.431145},{"c":17.455,"h":17.455,"l":17.43,"n":290,"o":17.44,"t":"2026-10-01T15:45:00Z","v":108252,"vw":17.437802},{"c":17.4699,"h":17.48,"l":17.455,"n":76,"o":17.455,"t":"2026-10-01T16:00:00Z","v":16192,"vw":17.466693},{"c":17.51,"h":17.51,"l":17.465,"n":99,"o":17.47,"t":"2026-10-01T16:15:00Z","v":29970,"vw":17.492875},{"c":17.515,"h":17.53,"l":17.51,"n":107,"o":17.51,"t":"2026-10-01T16:30:00Z","v":41254,"vw":17.514712},{"c":17.51,"h":17.53,"l":17.505,"n":100,"o":17.515,"t":"2026-10-01T16:45:00Z","v":30634,"vw":17.516762},{"c":17.525,"h":17.54,"l":17.505,"n":105,"o":17.505,"t":"2026-10-01T17:00:00Z","v":45603,"vw":17.523624},{"c":17.55,"h":17.55,"l":17.5201,"n":60,"o":17.5201,"t":"2026-10-01T17:15:00Z","v":24114,"vw":17.532524},{"c":17.575,"h":17.575,"l":17.55,"n":125,"o":17.55,"t":"2026-10-01T17:30:00Z","v":39492,"vw":17.565403},{"c":17.535,"h":17.58,"l":17.535,"n":139,"o":17.575,"t":"2026-10-01T17:45:00Z","v":60941,"vw":17.546644},{"c":17.525,"h":17.5301,"l":17.505,"n":104,"o":17.53,"t":"2026-10-01T18:00:00Z","v":28675,"vw":17.519943},{"c":17.545,"h":17.555,"l":17.525,"n":131,"o":17.53,"t":"2026-10-01T18:15:00Z","v":30109,"vw":17.538691},{"c":17.545,"h":17.56,"l":17.5424,"n":61,"o":17.545,"t":"2026-10-01T18:30:00Z","v":17160,"vw":17.546296},{"c":17.535,"h":17.545,"l":17.535,"n":38,"o":17.5401,"t":"2026-10-01T18:45:00Z","v":10417,"vw":17.538756},{"c":17.545,"h":17.55,"l":17.535,"n":97,"o":17.54,"t":"2026-10-01T19:00:00Z","v":34832,"vw":17.541775},{"c":17.575,"h":17.5781,"l":17.541,"n":156,"o":17.545,"t":"2026-10-01T19:15:00Z","v":54464,"vw":17.563988},{"c":17.585,"h":17.59,"l":17.571,"n":73,"o":17.575,"t":"2026-10-01T19:30:00Z","v":25185,"vw":17.581131},{"c":17.57,"h":17.6,"l":17.57,"n":372,"o":17.58,"t":"2026-10-01T19:45:00Z","v":156762,"vw":17.576706},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-01T20:00:00Z","v":2370,"vw":17.57},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-02T12:30:00Z","v":2792,"vw":17.6},{"c":17.66,"h":17.666,"l":17.61,"n":99,"o":17.61,"t":"2026-10-02T13:30:00Z","v":73867,"vw":17.629074},{"c":17.68,"h":17.685,"l":17.66,"n":129,"o":17.67,"t":"2026-10-02T13:45:00Z","v":25902,"vw":17.669586},{"c":17.72,"h":17.72,"l":17.67,"n":108,"o":17.68,"t":"2026-10-02T14:00:00Z","v":17561,"vw":17.692675},{"c":17.74,"h":17.755,"l":17.725,"n":149,"o":17.725,"t":"2026-10-02T14:15:00Z","v":47467,"vw":17.742289},{"c":17.74,"h":17.755,"l":17.74,"n":256,"o":17.745,"t":"2026-10-02T14:30:00Z","v":109884,"vw":17.746844},{"c":17.703,"h":17.745,"l":17.703,"n":198,"o":17.74,"t":"2026-10-02T14:45:00Z","v":38518,"vw":17.728885},{"c":17.665,"h":17.71,"l":17.66,"n":161,"o":17.71,"t":"2026-10-02T15:00:00Z","v":27002,"vw":17.686115},{"c":17.645,"h":17.67,"l":17.625,"n":188,"o":17.67,"t":"2026-10-02T15:15:00Z","v":48587,"vw":17.64891},{"c":17.655,"h":17.665,"l":17.64,"n":162,"o":17.645,"t":"2026-10-02T15:30:00Z","v":44212,"vw":17.654169},{"c":17.645,"h":17.66,"l":17.645,"n":27,"o":17.655,"t":"2026-10-02T15:45:00Z","v":9336,"vw":17.649464},{"c":17.645,"h":17.655,"l":17.64,"n":85,"o":17.65,"t":"2026-10-02T16:00:00Z","v":34354,"vw":17.647901},{"c":17.645,"h":17.655,"l":17.64,"n":54,"o":17.65,"t":"2026-10-02T16:15:00Z","v":9594,"vw":17.652709},{"c":17.6383,"h":17.65,"l":17.63,"n":34,"o":17.6401,"t":"2026-10-02T16:30:00Z","v":20541,"vw":17.641914},{"c":17.64,"h":17.65,"l":17.6341,"n":56,"o":17.64,"t":"2026-10-02T16:45:00Z","v":22812,"vw":17.64259},{"c":17.63,"h":17.6499,"l":17.63,"n":71,"o":17.6458,"t":"2026-10-02T17:00:00Z","v":12678,"vw":17.634687},{"c":17.595,"h":17.6398,"l":17.595,"n":249,"o":17.63,"t":"2026-10-02T17:15:00Z","v":65589,"vw":17.618342},{"c":17.6001,"h":17.61,"l":17.59,"n":57,"o":17.59,"t":"2026-10-02T17:30:00Z","v":15516,"vw":17.60257},{"c":17.615,"h":17.63,"l":17.6099,"n":170,"o":17.6099,"t":"2026-10-02T17:45:00Z","v":55913,"vw":17.617481},{"c":17.6199,"h":17.625,"l":17.61,"n":53,"o":17.62,"t":"2026-10-02T18:00:00Z","v":14283,"vw":17.621608},{"c":17.605,"h":17.615,"l":17.595,"n":35,"o":17.615,"t":"2026-10-02T18:15:00Z","v":7026,"vw":17.601938},{"c":17.615,"h":17.615,"l":17.6099,"n":67,"o":17.61,"t":"2026-10-02T18:30:00Z","v":20304,"vw":17.613945},{"c":17.615,"h":17.625,"l":17.615,"n":43,"o":17.6154,"t":"2026-10-02T18:45:00Z","v":9016,"vw":17.619196},{"c":17.605,"h":17.619,"l":17.605,"n":112,"o":17.615,"t":"2026-10-02T19:00:00Z","v":53965,"vw":17.608504},{"c":17.625,"h":17.625,"l":17.6,"n":156,"o":17.605,"t":"2026-10-02T19:15:00Z","v":41779,"vw":17.613499},{"c":17.62,"h":17.64,"l":17.62,"n":125,"o":17.62,"t":"2026-10-02T19:30:00Z","v":42890,"vw":17.627039},{"c":17.64,"h":17.64,"l":17.6217,"n":188,"o":17.625,"t":"2026-10-02T19:45:00Z","v":36519,"vw":17.632366},{"c":17.62,"h":17.62,"l":17.62,"n":7,"o":17.62,"t":"2026-10-02T20:00:00Z","v":2248,"vw":17.62},{"c":17.59,"h":17.64,"l":17.59,"n":2,"o":17.64,"t":"2026-10-02T20:30:00Z","v":476,"vw":17.615},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-02T22:45:00Z","v":100,"vw":17.59},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-05T12:00:00Z","v":392,"vw":17.55},{"c":17.55,"h":17.64,"l":17.47,"n":170,"o":17.59,"t":"2026-10-05T13:30:00Z","v":29810,"vw":17.586692},{"c":17.555,"h":17.565,"l":17.54,"n":70,"o":17.555,"t":"2026-10-05T13:45:00Z","v":21228,"vw":17.551323},{"c":17.6062,"h":17.61,"l":17.55,"n":83,"o":17.55,"t":"2026-10-05T14:00:00Z","v":27034,"vw":17.573431},{"c":17.605,"h":17.63,"l":17.6,"n":79,"o":17.61,"t":"2026-10-05T14:15:00Z","v":9796,"vw":17.609144},{"c":17.5841,"h":17.605,"l":17.5631,"n":383,"o":17.605,"t":"2026-10-05T14:30:00Z","v":142480,"vw":17.585947},{"c":17.585,"h":17.59,"l":17.57,"n":73,"o":17.59,"t":"2026-10-05T14:45:00Z","v":49559,"vw":17.584002},{"c":17.56,"h":17.59,"l":17.56,"n":101,"o":17.59,"t":"2026-10-05T15:00:00Z","v":47719,"vw":17.576803},{"c":17.575,"h":17.576,"l":17.565,"n":67,"o":17.565,"t":"2026-10-05T15:15:00Z","v":20532,"vw":17.568615},{"c":17.5901,"h":17.6,"l":17.57,"n":128,"o":17.575,"t":"2026-10-05T15:30:00Z","v":53087,"vw":17.583377},{"c":17.585,"h":17.59,"l":17.5762,"n":21,"o":17.5762,"t":"2026-10-05T15:45:00Z","v":4093,"vw":17.583021},{"c":17.575,"h":17.5869,"l":17.5749,"n":31,"o":17.5869,"t":"2026-10-05T16:00:00Z","v":4583,"vw":17.579106},{"c":17.5799,"h":17.58,"l":17.565,"n":125,"o":17.58,"t":"2026-10-05T16:15:00Z","v":117294,"vw":17.574633},{"c":17.59,"h":17.59,"l":17.5712,"n":67,"o":17.575,"t":"2026-10-05T16:30:00Z","v":28187,"vw":17.578971},{"c":17.585,"h":17.585,"l":17.57,"n":65,"o":17.585,"t":"2026-10-05T16:45:00Z","v":41047,"vw":17.582673},{"c":17.565,"h":17.57,"l":17.56,"n":43,"o":17.57,"t":"2026-10-05T17:00:00Z","v":25921,"vw":17.565417},{"c":17.565,"h":17.575,"l":17.565,"n":67,"o":17.57,"t":"2026-10-05T17:15:00Z","v":14394,"vw":17.570254},{"c":17.575,"h":17.575,"l":17.56,"n":99,"o":17.565,"t":"2026-10-05T17:30:00Z","v":33422,"vw":17.563221},{"c":17.575,"h":17.58,"l":17.57,"n":171,"o":17.57,"t":"2026-10-05T17:45:00Z","v":50395,"vw":17.572641},{"c":17.565,"h":17.5755,"l":17.56,"n":137,"o":17.575,"t":"2026-10-05T18:00:00Z","v":56351,"vw":17.56863},{"c":17.57,"h":17.57,"l":17.55,"n":96,"o":17.5604,"t":"2026-10-05T18:15:00Z","v":35026,"vw":17.55763},{"c":17.575,"h":17.5799,"l":17.57,"n":46,"o":17.57,"t":"2026-10-05T18:30:00Z","v":16477,"vw":17.572426},{"c":17.605,"h":17.61,"l":17.57,"n":192,"o":17.5755,"t":"2026-10-05T18:45:00Z","v":74704,"vw":17.593196},{"c":17.61,"h":17.62,"l":17.6,"n":110,"o":17.605,"t":"2026-10-05T19:00:00Z","v":19878,"vw":17.608672},{"c":17.605,"h":17.6099,"l":17.595,"n":207,"o":17.605,"t":"2026-10-05T19:15:00Z","v":26121,"vw":17.599771},{"c":17.595,"h":17.605,"l":17.59,"n":193,"o":17.605,"t":"2026-10-05T19:30:00Z","v":31176,"vw":17.600282},{"c":17.55,"h":17.595,"l":17.55,"n":1067,"o":17.595,"t":"2026-10-05T19:45:00Z","v":308017,"vw":17.565138},{"c":17.55,"h":17.55,"l":17.55,"n":6,"o":17.55,"t":"2026-10-05T20:00:00Z","v":107216,"vw":17.55},{"c":17.592,"h":17.592,"l":17.5918,"n":2,"o":17.5918,"t":"2026-10-05T21:30:00Z","v":200,"vw":17.5919},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-05T22:15:00Z","v":100,"vw":17.59},{"c":17.89,"h":17.89,"l":17.89,"n":8,"o":17.89,"t":"2026-10-06T11:00:00Z","v":275,"vw":17.89},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-06T12:45:00Z","v":100,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-06T13:15:00Z","v":100,"vw":17.61},{"c":17.61,"h":17.65,"l":17.6,"n":193,"o":17.61,"t":"2026-10-06T13:30:00Z","v":71163,"vw":17.617439},{"c":17.6159,"h":17.625,"l":17.6,"n":194,"o":17.61,"t":"2026-10-06T13:45:00Z","v":56039,"vw":17.610987},{"c":17.635,"h":17.635,"l":17.605,"n":132,"o":17.6199,"t":"2026-10-06T14:00:00Z","v":43072,"vw":17.622009},{"c":17.615,"h":17.64,"l":17.615,"n":257,"o":17.635,"t":"2026-10-06T14:15:00Z","v":126001,"vw":17.636587},{"c":17.635,"h":17.635,"l":17.6124,"n":73,"o":17.615,"t":"2026-10-06T14:30:00Z","v":30653,"vw":17.625089},{"c":17.65,"h":17.66,"l":17.635,"n":95,"o":17.635,"t":"2026-10-06T14:45:00Z","v":33597,"vw":17.643031},{"c":17.65,"h":17.655,"l":17.64,"n":68,"o":17.6418,"t":"2026-10-06T15:00:00Z","v":51125,"vw":17.642819},{"c":17.67,"h":17.675,"l":17.65,"n":53,"o":17.65,"t":"2026-10-06T15:15:00Z","v":24683,"vw":17.661656},{"c":17.66,"h":17.6651,"l":17.6542,"n":39,"o":17.66,"t":"2026-10-06T15:30:00Z","v":7708,"vw":17.660365},{"c":17.6407,"h":17.67,"l":17.6407,"n":30,"o":17.665,"t":"2026-10-06T15:45:00Z","v":17533,"vw":17.648905},{"c":17.63,"h":17.6425,"l":17.625,"n":61,"o":17.64,"t":"2026-10-06T16:00:00Z","v":93921,"vw":17.637074},{"c":17.615,"h":17.625,"l":17.61,"n":99,"o":17.625,"t":"2026-10-06T16:15:00Z","v":44137,"vw":17.618927},{"c":17.62,"h":17.62,"l":17.605,"n":65,"o":17.615,"t":"2026-10-06T16:30:00Z","v":15460,"vw":17.611974},{"c":17.62,"h":17.62,"l":17.61,"n":27,"o":17.61,"t":"2026-10-06T16:45:00Z","v":10136,"vw":17.61381},{"c":17.61,"h":17.625,"l":17.61,"n":27,"o":17.625,"t":"2026-10-06T17:00:00Z","v":7237,"vw":17.613809},{"c":17.585,"h":17.6,"l":17.5731,"n":68,"o":17.6,"t":"2026-10-06T17:15:00Z","v":30144,"vw":17.585151},{"c":17.5999,"h":17.6,"l":17.58,"n":49,"o":17.585,"t":"2026-10-06T17:30:00Z","v":14541,"vw":17.589138},{"c":17.61,"h":17.61,"l":17.59,"n":97,"o":17.6,"t":"2026-10-06T17:45:00Z","v":45137,"vw":17.596404},{"c":17.62,"h":17.62,"l":17.6061,"n":94,"o":17.61,"t":"2026-10-06T18:00:00Z","v":47040,"vw":17.611609},{"c":17.595,"h":17.615,"l":17.595,"n":57,"o":17.6103,"t":"2026-10-06T18:15:00Z","v":32422,"vw":17.606907},{"c":17.595,"h":17.605,"l":17.59,"n":66,"o":17.595,"t":"2026-10-06T18:30:00Z","v":28953,"vw":17.596239},{"c":17.6,"h":17.6,"l":17.59,"n":33,"o":17.595,"t":"2026-10-06T18:45:00Z","v":6266,"vw":17.597783},{"c":17.58,"h":17.605,"l":17.58,"n":92,"o":17.6,"t":"2026-10-06T19:00:00Z","v":18024,"vw":17.595284},{"c":17.585,"h":17.59,"l":17.58,"n":63,"o":17.585,"t":"2026-10-06T19:15:00Z","v":12709,"vw":17.583388},{"c":17.56,"h":17.5801,"l":17.56,"n":407,"o":17.58,"t":"2026-10-06T19:30:00Z","v":130255,"vw":17.57285},{"c":17.56,"h":17.5751,"l":17.56,"n":348,"o":17.565,"t":"2026-10-06T19:45:00Z","v":99319,"vw":17.567182},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-06T20:00:00Z","v":741,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-06T20:15:00Z","v":200,"vw":17.57},{"c":17.68,"h":17.68,"l":17.58,"n":2,"o":17.58,"t":"2026-10-06T21:00:00Z","v":200,"vw":17.63},{"c":17.663,"h":17.663,"l":17.663,"n":1,"o":17.663,"t":"2026-10-06T21:15:00Z","v":100,"vw":17.663},{"c":17.68,"h":17.68,"l":17.57,"n":2,"o":17.57,"t":"2026-10-06T21:30:00Z","v":200,"vw":17.625},{"c":17.5355,"h":17.5775,"l":17.5355,"n":2,"o":17.5775,"t":"2026-10-07T11:15:00Z","v":200,"vw":17.5565},{"c":17.5775,"h":17.5775,"l":17.5775,"n":1,"o":17.5775,"t":"2026-10-07T12:00:00Z","v":100,"vw":17.5775},{"c":17.57,"h":17.5775,"l":17.5,"n":15,"o":17.5775,"t":"2026-10-07T12:15:00Z","v":1794,"vw":17.541071},{"c":17.57,"h":17.57,"l":17.5,"n":6,"o":17.5,"t":"2026-10-07T12:30:00Z","v":600,"vw":17.5275},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-07T13:15:00Z","v":1755,"vw":17.65},{"c":17.46,"h":17.53,"l":17.42,"n":258,"o":17.5,"t":"2026-10-07T13:30:00Z","v":65758,"vw":17.466802},{"c":17.48,"h":17.48,"l":17.438,"n":218,"o":17.46,"t":"2026-10-07T13:45:00Z","v":49776,"vw":17.459786},{"c":17.475,"h":17.49,"l":17.465,"n":83,"o":17.475,"t":"2026-10-07T14:00:00Z","v":11973,"vw":17.478816},{"c":17.475,"h":17.48,"l":17.465,"n":101,"o":17.475,"t":"2026-10-07T14:15:00Z","v":24349,"vw":17.47498},{"c":17.475,"h":17.49,"l":17.4729,"n":162,"o":17.475,"t":"2026-10-07T14:30:00Z","v":54267,"vw":17.482719},{"c":17.485,"h":17.49,"l":17.465,"n":97,"o":17.475,"t":"2026-10-07T14:45:00Z","v":33804,"vw":17.479306},{"c":17.475,"h":17.485,"l":17.47,"n":103,"o":17.485,"t":"2026-10-07T15:00:00Z","v":23478,"vw":17.480302},{"c":17.435,"h":17.47,"l":17.43,"n":242,"o":17.47,"t":"2026-10-07T15:15:00Z","v":56394,"vw":17.449295},{"c":17.45,"h":17.455,"l":17.43,"n":127,"o":17.44,"t":"2026-10-07T15:30:00Z","v":28207,"vw":17.44634},{"c":17.4334,"h":17.45,"l":17.43,"n":47,"o":17.44,"t":"2026-10-07T15:45:00Z","v":16249,"vw":17.435537},{"c":17.435,"h":17.44,"l":17.43,"n":44,"o":17.44,"t":"2026-10-07T16:00:00Z","v":12492,"vw":17.436914},{"c":17.435,"h":17.44,"l":17.43,"n":77,"o":17.435,"t":"2026-10-07T16:15:00Z","v":26023,"vw":17.436982},{"c":17.4351,"h":17.44,"l":17.43,"n":41,"o":17.44,"t":"2026-10-07T16:30:00Z","v":9316,"vw":17.432482},{"c":17.415,"h":17.435,"l":17.41,"n":124,"o":17.435,"t":"2026-10-07T16:45:00Z","v":26963,"vw":17.422878},{"c":17.455,"h":17.475,"l":17.41,"n":229,"o":17.42,"t":"2026-10-07T17:00:00Z","v":51494,"vw":17.462151},{"c":17.47,"h":17.475,"l":17.46,"n":110,"o":17.46,"t":"2026-10-07T17:15:00Z","v":27590,"vw":17.463696},{"c":17.465,"h":17.465,"l":17.455,"n":46,"o":17.46,"t":"2026-10-07T17:30:00Z","v":14049,"vw":17.459106},{"c":17.48,"h":17.48,"l":17.4601,"n":72,"o":17.4601,"t":"2026-10-07T17:45:00Z","v":32148,"vw":17.465213},{"c":17.475,"h":17.49,"l":17.465,"n":119,"o":17.47,"t":"2026-10-07T18:00:00Z","v":49514,"vw":17.481198},{"c":17.48,"h":17.485,"l":17.475,"n":34,"o":17.475,"t":"2026-10-07T18:15:00Z","v":10639,"vw":17.475586},{"c":17.475,"h":17.49,"l":17.47,"n":167,"o":17.485,"t":"2026-10-07T18:30:00Z","v":119370,"vw":17.483461},{"c":17.48,"h":17.485,"l":17.471,"n":76,"o":17.475,"t":"2026-10-07T18:45:00Z","v":30511,"vw":17.476366},{"c":17.485,"h":17.49,"l":17.47,"n":196,"o":17.485,"t":"2026-10-07T19:00:00Z","v":81409,"vw":17.484776},{"c":17.485,"h":17.49,"l":17.48,"n":80,"o":17.4856,"t":"2026-10-07T19:15:00Z","v":130991,"vw":17.488617},{"c":17.475,"h":17.49,"l":17.475,"n":173,"o":17.485,"t":"2026-10-07T19:30:00Z","v":62564,"vw":17.481913},{"c":17.47,"h":17.48,"l":17.465,"n":292,"o":17.4776,"t":"2026-10-07T19:45:00Z","v":61716,"vw":17.473704},{"c":17.48,"h":17.48,"l":17.48,"n":8,"o":17.48,"t":"2026-10-07T20:00:00Z","v":3240,"vw":17.48},{"c":17.58,"h":17.58,"l":17.48,"n":3,"o":17.48,"t":"2026-10-07T21:00:00Z","v":201,"vw":17.53},{"c":17.52,"h":17.52,"l":17.48,"n":4,"o":17.48,"t":"2026-10-07T21:15:00Z","v":600,"vw":17.5},{"c":17.514,"h":17.514,"l":17.48,"n":2,"o":17.48,"t":"2026-10-07T21:30:00Z","v":200,"vw":17.497},{"c":17.4159,"h":17.444,"l":17.4159,"n":2,"o":17.444,"t":"2026-10-08T11:00:00Z","v":200,"vw":17.42995},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-08T11:45:00Z","v":100,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-08T12:30:00Z","v":200,"vw":17.45},{"c":17.43,"h":17.45,"l":17.4,"n":152,"o":17.43,"t":"2026-10-08T13:30:00Z","v":49786,"vw":17.423743},{"c":17.45,"h":17.46,"l":17.44,"n":70,"o":17.44,"t":"2026-10-08T13:45:00Z","v":32727,"vw":17.453422},{"c":17.455,"h":17.47,"l":17.45,"n":72,"o":17.4524,"t":"2026-10-08T14:00:00Z","v":21154,"vw":17.458965},{"c":17.45,"h":17.455,"l":17.445,"n":73,"o":17.45,"t":"2026-10-08T14:15:00Z","v":13169,"vw":17.451351},{"c":17.4381,"h":17.465,"l":17.4339,"n":136,"o":17.455,"t":"2026-10-08T14:30:00Z","v":61343,"vw":17.442979},{"c":17.4,"h":17.43,"l":17.4,"n":186,"o":17.43,"t":"2026-10-08T14:45:00Z","v":50430,"vw":17.420495},{"c":17.4,"h":17.41,"l":17.395,"n":176,"o":17.4,"t":"2026-10-08T15:00:00Z","v":111149,"vw":17.403521},{"c":17.385,"h":17.3944,"l":17.375,"n":79,"o":17.39,"t":"2026-10-08T15:15:00Z","v":22156,"vw":17.383013},{"c":17.385,"h":17.385,"l":17.36,"n":141,"o":17.38,"t":"2026-10-08T15:30:00Z","v":1175149,"vw":17.361087},{"c":17.385,"h":17.395,"l":17.3833,"n":64,"o":17.385,"t":"2026-10-08T15:45:00Z","v":22721,"vw":17.388629},{"c":17.395,"h":17.395,"l":17.3845,"n":98,"o":17.385,"t":"2026-10-08T16:00:00Z","v":58449,"vw":17.389378},{"c":17.4201,"h":17.445,"l":17.395,"n":86,"o":17.395,"t":"2026-10-08T16:15:00Z","v":48338,"vw":17.417654},{"c":17.41,"h":17.425,"l":17.405,"n":78,"o":17.425,"t":"2026-10-08T16:30:00Z","v":41681,"vw":17.413281},{"c":17.4,"h":17.41,"l":17.38,"n":130,"o":17.4,"t":"2026-10-08T16:45:00Z","v":61435,"vw":17.397236},{"c":17.42,"h":17.42,"l":17.385,"n":94,"o":17.4,"t":"2026-10-08T17:00:00Z","v":30590,"vw":17.395086},{"c":17.3941,"h":17.42,"l":17.39,"n":109,"o":17.42,"t":"2026-10-08T17:15:00Z","v":20642,"vw":17.4048},{"c":17.43,"h":17.43,"l":17.4,"n":93,"o":17.4,"t":"2026-10-08T17:30:00Z","v":37004,"vw":17.410064},{"c":17.43,"h":17.435,"l":17.415,"n":60,"o":17.435,"t":"2026-10-08T17:45:00Z","v":15990,"vw":17.422107},{"c":17.4241,"h":17.43,"l":17.42,"n":30,"o":17.425,"t":"2026-10-08T18:00:00Z","v":9088,"vw":17.426166},{"c":17.44,"h":17.44,"l":17.425,"n":76,"o":17.425,"t":"2026-10-08T18:15:00Z","v":34106,"vw":17.435935},{"c":17.435,"h":17.44,"l":17.4203,"n":115,"o":17.43,"t":"2026-10-08T18:30:00Z","v":411275,"vw":17.429738},{"c":17.445,"h":17.45,"l":17.4331,"n":86,"o":17.435,"t":"2026-10-08T18:45:00Z","v":29635,"vw":17.442332},{"c":17.4599,"h":17.4599,"l":17.435,"n":128,"o":17.445,"t":"2026-10-08T19:00:00Z","v":50236,"vw":17.449448},{"c":17.465,"h":17.47,"l":17.45,"n":93,"o":17.455,"t":"2026-10-08T19:15:00Z","v":37222,"vw":17.461469},{"c":17.46,"h":17.4668,"l":17.45,"n":142,"o":17.4601,"t":"2026-10-08T19:30:00Z","v":22645,"vw":17.459578},{"c":17.475,"h":17.48,"l":17.46,"n":391,"o":17.46,"t":"2026-10-08T19:45:00Z","v":110024,"vw":17.471659},{"c":17.48,"h":17.48,"l":17.48,"n":8,"o":17.48,"t":"2026-10-08T20:00:00Z","v":1541,"vw":17.48},{"c":17.5648,"h":17.5648,"l":17.5648,"n":1,"o":17.5648,"t":"2026-10-09T13:00:00Z","v":400,"vw":17.5648},{"c":17.59,"h":17.59,"l":17.59,"n":14,"o":17.59,"t":"2026-10-09T13:15:00Z","v":950,"vw":17.59},{"c":17.4415,"h":17.5,"l":17.4415,"n":132,"o":17.49,"t":"2026-10-09T13:30:00Z","v":37230,"vw":17.472479},{"c":17.4532,"h":17.46,"l":17.435,"n":161,"o":17.435,"t":"2026-10-09T13:45:00Z","v":72674,"vw":17.448922},{"c":17.46,"h":17.475,"l":17.46,"n":52,"o":17.46,"t":"2026-10-09T14:00:00Z","v":8420,"vw":17.464199},{"c":17.455,"h":17.465,"l":17.445,"n":71,"o":17.46,"t":"2026-10-09T14:15:00Z","v":12808,"vw":17.454347},{"c":17.425,"h":17.46,"l":17.425,"n":108,"o":17.46,"t":"2026-10-09T14:30:00Z","v":47139,"vw":17.442859},{"c":17.455,"h":17.455,"l":17.425,"n":68,"o":17.425,"t":"2026-10-09T14:45:00Z","v":35654,"vw":17.439185},{"c":17.445,"h":17.4551,"l":17.44,"n":56,"o":17.445,"t":"2026-10-09T15:00:00Z","v":15077,"vw":17.448512},{"c":17.4524,"h":17.47,"l":17.4499,"n":41,"o":17.4499,"t":"2026-10-09T15:15:00Z","v":7030,"vw":17.457347},{"c":17.4585,"h":17.46,"l":17.45,"n":28,"o":17.46,"t":"2026-10-09T15:30:00Z","v":15418,"vw":17.45657},{"c":17.45,"h":17.46,"l":17.445,"n":42,"o":17.4567,"t":"2026-10-09T15:45:00Z","v":9375,"vw":17.453479},{"c":17.445,"h":17.45,"l":17.44,"n":90,"o":17.445,"t":"2026-10-09T16:00:00Z","v":31515,"vw":17.446531},{"c":17.455,"h":17.465,"l":17.445,"n":55,"o":17.445,"t":"2026-10-09T16:15:00Z","v":25991,"vw":17.455603},{"c":17.465,"h":17.47,"l":17.455,"n":52,"o":17.46,"t":"2026-10-09T16:30:00Z","v":13685,"vw":17.46189},{"c":17.475,"h":17.48,"l":17.4615,"n":38,"o":17.465,"t":"2026-10-09T16:45:00Z","v":13982,"vw":17.468581},{"c":17.465,"h":17.48,"l":17.46,"n":28,"o":17.475,"t":"2026-10-09T17:00:00Z","v":10573,"vw":17.467122},{"c":17.465,"h":17.465,"l":17.4632,"n":28,"o":17.465,"t":"2026-10-09T17:15:00Z","v":13470,"vw":17.46495},{"c":17.4601,"h":17.47,"l":17.46,"n":42,"o":17.465,"t":"2026-10-09T17:30:00Z","v":35946,"vw":17.463691},{"c":17.485,"h":17.49,"l":17.46,"n":710,"o":17.46,"t":"2026-10-09T17:45:00Z","v":190269,"vw":17.48042},{"c":17.4899,"h":17.5,"l":17.4801,"n":49,"o":17.485,"t":"2026-10-09T18:00:00Z","v":22655,"vw":17.489803},{"c":17.465,"h":17.4801,"l":17.465,"n":108,"o":17.48,"t":"2026-10-09T18:15:00Z","v":64287,"vw":17.474239},{"c":17.4767,"h":17.4767,"l":17.4601,"n":43,"o":17.4699,"t":"2026-10-09T18:30:00Z","v":21881,"vw":17.465643},{"c":17.475,"h":17.485,"l":17.47,"n":61,"o":17.4701,"t":"2026-10-09T18:45:00Z","v":25934,"vw":17.479088},{"c":17.4843,"h":17.49,"l":17.475,"n":126,"o":17.48,"t":"2026-10-09T19:00:00Z","v":47930,"vw":17.479343},{"c":17.48,"h":17.49,"l":17.48,"n":26,"o":17.485,"t":"2026-10-09T19:15:00Z","v":6503,"vw":17.484686},{"c":17.495,"h":17.495,"l":17.4833,"n":68,"o":17.485,"t":"2026-10-09T19:30:00Z","v":13350,"vw":17.486992},{"c":17.474,"h":17.495,"l":17.474,"n":184,"o":17.49,"t":"2026-10-09T19:45:00Z","v":45886,"vw":17.484203},{"c":17.48,"h":17.48,"l":17.48,"n":8,"o":17.48,"t":"2026-10-09T20:00:00Z","v":272,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":4,"o":17.48,"t":"2026-10-12T08:00:00Z","v":132,"vw":17.48},{"c":17.435,"h":17.45,"l":17.4012,"n":146,"o":17.45,"t":"2026-10-12T13:30:00Z","v":59314,"vw":17.436253},{"c":17.425,"h":17.44,"l":17.42,"n":62,"o":17.44,"t":"2026-10-12T13:45:00Z","v":18406,"vw":17.428702},{"c":17.4282,"h":17.43,"l":17.4099,"n":50,"o":17.42,"t":"2026-10-12T14:00:00Z","v":6890,"vw":17.417643},{"c":17.425,"h":17.43,"l":17.4133,"n":117,"o":17.4262,"t":"2026-10-12T14:15:00Z","v":21252,"vw":17.419353},{"c":17.42,"h":17.42,"l":17.41,"n":109,"o":17.42,"t":"2026-10-12T14:30:00Z","v":31783,"vw":17.414122},{"c":17.43,"h":17.43,"l":17.4133,"n":100,"o":17.415,"t":"2026-10-12T14:45:00Z","v":24732,"vw":17.422488},{"c":17.42,"h":17.435,"l":17.42,"n":109,"o":17.425,"t":"2026-10-12T15:00:00Z","v":41572,"vw":17.425931},{"c":17.4001,"h":17.4201,"l":17.4,"n":113,"o":17.42,"t":"2026-10-12T15:15:00Z","v":15430,"vw":17.408149},{"c":17.4001,"h":17.405,"l":17.39,"n":138,"o":17.4,"t":"2026-10-12T15:30:00Z","v":23636,"vw":17.398515},{"c":17.395,"h":17.4003,"l":17.39,"n":133,"o":17.4,"t":"2026-10-12T15:45:00Z","v":39539,"vw":17.397744},{"c":17.38,"h":17.395,"l":17.38,"n":64,"o":17.39,"t":"2026-10-12T16:00:00Z","v":27841,"vw":17.388086},{"c":17.385,"h":17.39,"l":17.38,"n":66,"o":17.3801,"t":"2026-10-12T16:15:00Z","v":10991,"vw":17.383182},{"c":17.37,"h":17.39,"l":17.37,"n":95,"o":17.3899,"t":"2026-10-12T16:30:00Z","v":30984,"vw":17.386851},{"c":17.375,"h":17.375,"l":17.36,"n":91,"o":17.375,"t":"2026-10-12T16:45:00Z","v":13560,"vw":17.369482},{"c":17.375,"h":17.38,"l":17.3601,"n":62,"o":17.365,"t":"2026-10-12T17:00:00Z","v":24070,"vw":17.370526},{"c":17.385,"h":17.39,"l":17.375,"n":126,"o":17.375,"t":"2026-10-12T17:15:00Z","v":40547,"vw":17.383454},{"c":17.38,"h":17.3867,"l":17.37,"n":90,"o":17.38,"t":"2026-10-12T17:30:00Z","v":16921,"vw":17.38012},{"c":17.3801,"h":17.39,"l":17.3731,"n":105,"o":17.375,"t":"2026-10-12T17:45:00Z","v":55206,"vw":17.380819},{"c":17.38,"h":17.39,"l":17.375,"n":129,"o":17.3867,"t":"2026-10-12T18:00:00Z","v":36748,"vw":17.381055},{"c":17.36,"h":17.3803,"l":17.36,"n":84,"o":17.3803,"t":"2026-10-12T18:15:00Z","v":23172,"vw":17.371066},{"c":17.37,"h":17.37,"l":17.35,"n":193,"o":17.36,"t":"2026-10-12T18:30:00Z","v":59906,"vw":17.362518},{"c":17.3599,"h":17.36,"l":17.35,"n":79,"o":17.355,"t":"2026-10-12T18:45:00Z","v":18298,"vw":17.357622},{"c":17.36,"h":17.36,"l":17.35,"n":92,"o":17.355,"t":"2026-10-12T19:00:00Z","v":18372,"vw":17.355366},{"c":17.36,"h":17.365,"l":17.35,"n":87,"o":17.3501,"t":"2026-10-12T19:15:00Z","v":29584,"vw":17.355281},{"c":17.355,"h":17.37,"l":17.35,"n":188,"o":17.35,"t":"2026-10-12T19:30:00Z","v":60629,"vw":17.360763},{"c":17.35,"h":17.36,"l":17.35,"n":287,"o":17.355,"t":"2026-10-12T19:45:00Z","v":68231,"vw":17.353276},{"c":17.36,"h":17.36,"l":17.36,"n":7,"o":17.36,"t":"2026-10-12T20:00:00Z","v":3023,"vw":17.36},{"c":17.3601,"h":17.3601,"l":17.36,"n":2,"o":17.36,"t":"2026-10-12T21:15:00Z","v":230,"vw":17.36005},{"c":17.3994,"h":17.3994,"l":17.36,"n":2,"o":17.36,"t":"2026-10-12T22:00:00Z","v":200,"vw":17.3797},{"c":17.3825,"h":17.3825,"l":17.3825,"n":1,"o":17.3825,"t":"2026-10-12T23:45:00Z","v":100,"vw":17.3825},{"c":17.37,"h":17.37,"l":17.36,"n":3,"o":17.36,"t":"2026-10-13T11:30:00Z","v":201,"vw":17.365},{"c":17.391,"h":17.391,"l":17.391,"n":1,"o":17.391,"t":"2026-10-13T12:45:00Z","v":800,"vw":17.391},{"c":17.39,"h":17.39,"l":17.35,"n":161,"o":17.37,"t":"2026-10-13T13:30:00Z","v":80759,"vw":17.368863},{"c":17.33,"h":17.39,"l":17.33,"n":191,"o":17.385,"t":"2026-10-13T13:45:00Z","v":54348,"vw":17.347139},{"c":17.35,"h":17.35,"l":17.31,"n":145,"o":17.33,"t":"2026-10-13T14:00:00Z","v":19995,"vw":17.329777},{"c":17.365,"h":17.365,"l":17.34,"n":179,"o":17.35,"t":"2026-10-13T14:15:00Z","v":238868,"vw":17.359736},{"c":17.37,"h":17.37,"l":17.35,"n":239,"o":17.365,"t":"2026-10-13T14:30:00Z","v":74512,"vw":17.361338},{"c":17.37,"h":17.38,"l":17.3641,"n":149,"o":17.37,"t":"2026-10-13T14:45:00Z","v":61120,"vw":17.372072},{"c":17.38,"h":17.38,"l":17.37,"n":59,"o":17.37,"t":"2026-10-13T15:00:00Z","v":31064,"vw":17.373476},{"c":17.375,"h":17.391,"l":17.375,"n":142,"o":17.375,"t":"2026-10-13T15:15:00Z","v":52418,"vw":17.387015},{"c":17.37,"h":17.375,"l":17.35,"n":99,"o":17.375,"t":"2026-10-13T15:30:00Z","v":23452,"vw":17.366457},{"c":17.385,"h":17.385,"l":17.36,"n":68,"o":17.37,"t":"2026-10-13T15:45:00Z","v":41988,"vw":17.375894},{"c":17.3901,"h":17.3901,"l":17.38,"n":40,"o":17.385,"t":"2026-10-13T16:00:00Z","v":6006,"vw":17.384621},{"c":17.405,"h":17.405,"l":17.39,"n":152,"o":17.395,"t":"2026-10-13T16:15:00Z","v":52779,"vw":17.395448},{"c":17.405,"h":17.405,"l":17.4,"n":44,"o":17.405,"t":"2026-10-13T16:30:00Z","v":8936,"vw":17.40478},{"c":17.42,"h":17.425,"l":17.405,"n":67,"o":17.405,"t":"2026-10-13T16:45:00Z","v":24356,"vw":17.414706},{"c":17.425,"h":17.425,"l":17.41,"n":32,"o":17.415,"t":"2026-10-13T17:00:00Z","v":14194,"vw":17.416925},{"c":17.4201,"h":17.435,"l":17.42,"n":45,"o":17.425,"t":"2026-10-13T17:15:00Z","v":13833,"vw":17.427189},{"c":17.445,"h":17.45,"l":17.425,"n":15,"o":17.425,"t":"2026-10-13T17:30:00Z","v":4387,"vw":17.434097},{"c":17.435,"h":17.44,"l":17.425,"n":77,"o":17.44,"t":"2026-10-13T17:45:00Z","v":15160,"vw":17.430865},{"c":17.46,"h":17.46,"l":17.435,"n":85,"o":17.435,"t":"2026-10-13T18:00:00Z","v":23199,"vw":17.450469},{"c":17.47,"h":17.475,"l":17.455,"n":49,"o":17.4555,"t":"2026-10-13T18:15:00Z","v":21600,"vw":17.465067},{"c":17.48,"h":17.48,"l":17.465,"n":36,"o":17.475,"t":"2026-10-13T18:30:00Z","v":12419,"vw":17.468219},{"c":17.4699,"h":17.475,"l":17.46,"n":49,"o":17.475,"t":"2026-10-13T18:45:00Z","v":16874,"vw":17.472123},{"c":17.465,"h":17.47,"l":17.45,"n":70,"o":17.465,"t":"2026-10-13T19:00:00Z","v":34273,"vw":17.460975},{"c":17.475,"h":17.475,"l":17.45,"n":207,"o":17.465,"t":"2026-10-13T19:15:00Z","v":115856,"vw":17.46157},{"c":17.465,"h":17.475,"l":17.465,"n":74,"o":17.475,"t":"2026-10-13T19:30:00Z","v":29532,"vw":17.469919},{"c":17.46,"h":17.465,"l":17.4441,"n":457,"o":17.4602,"t":"2026-10-13T19:45:00Z","v":143668,"vw":17.452962},{"c":17.47,"h":17.47,"l":17.47,"n":10,"o":17.47,"t":"2026-10-13T20:00:00Z","v":76690,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-13T23:15:00Z","v":100,"vw":17.46},{"c":17.305,"h":17.42,"l":17.2824,"n":325,"o":17.4,"t":"2026-10-14T13:30:00Z","v":130095,"vw":17.32464},{"c":17.289,"h":17.325,"l":17.289,"n":89,"o":17.31,"t":"2026-10-14T13:45:00Z","v":20572,"vw":17.301386},{"c":17.26,"h":17.29,"l":17.26,"n":190,"o":17.285,"t":"2026-10-14T14:00:00Z","v":73644,"vw":17.266842},{"c":17.265,"h":17.2772,"l":17.25,"n":175,"o":17.27,"t":"2026-10-14T14:15:00Z","v":40044,"vw":17.268329},{"c":17.295,"h":17.3,"l":17.26,"n":131,"o":17.2661,"t":"2026-10-14T14:30:00Z","v":41096,"vw":17.273815},{"c":17.26,"h":17.305,"l":17.26,"n":106,"o":17.295,"t":"2026-10-14T14:45:00Z","v":32436,"vw":17.274568},{"c":17.24,"h":17.265,"l":17.21,"n":294,"o":17.265,"t":"2026-10-14T15:00:00Z","v":90451,"vw":17.237046},{"c":17.25,"h":17.27,"l":17.25,"n":121,"o":17.25,"t":"2026-10-14T15:15:00Z","v":39791,"vw":17.258734},{"c":17.23,"h":17.245,"l":17.22,"n":82,"o":17.245,"t":"2026-10-14T15:30:00Z","v":16888,"vw":17.233471},{"c":17.204,"h":17.24,"l":17.204,"n":121,"o":17.2231,"t":"2026-10-14T15:45:00Z","v":26397,"vw":17.222417},{"c":17.18,"h":17.205,"l":17.17,"n":217,"o":17.2,"t":"2026-10-14T16:00:00Z","v":56470,"vw":17.193834},{"c":17.195,"h":17.195,"l":17.18,"n":54,"o":17.18,"t":"2026-10-14T16:15:00Z","v":14236,"vw":17.186954},{"c":17.2073,"h":17.215,"l":17.18,"n":101,"o":17.195,"t":"2026-10-14T16:30:00Z","v":25350,"vw":17.200853},{"c":17.19,"h":17.205,"l":17.18,"n":185,"o":17.205,"t":"2026-10-14T16:45:00Z","v":50119,"vw":17.192728},{"c":17.205,"h":17.205,"l":17.195,"n":47,"o":17.195,"t":"2026-10-14T17:00:00Z","v":8618,"vw":17.200203},{"c":17.215,"h":17.2199,"l":17.2,"n":136,"o":17.205,"t":"2026-10-14T17:15:00Z","v":48120,"vw":17.208878},{"c":17.205,"h":17.22,"l":17.205,"n":82,"o":17.215,"t":"2026-10-14T17:30:00Z","v":27292,"vw":17.210634},{"c":17.175,"h":17.2099,"l":17.1719,"n":118,"o":17.205,"t":"2026-10-14T17:45:00Z","v":32435,"vw":17.190535},{"c":17.2039,"h":17.21,"l":17.175,"n":74,"o":17.19,"t":"2026-10-14T18:00:00Z","v":23555,"vw":17.192432},{"c":17.195,"h":17.205,"l":17.1901,"n":89,"o":17.205,"t":"2026-10-14T18:15:00Z","v":35981,"vw":17.201386},{"c":17.195,"h":17.205,"l":17.19,"n":81,"o":17.195,"t":"2026-10-14T18:30:00Z","v":57088,"vw":17.193858},{"c":17.205,"h":17.205,"l":17.195,"n":30,"o":17.195,"t":"2026-10-14T18:45:00Z","v":8665,"vw":17.196027},{"c":17.205,"h":17.22,"l":17.19,"n":104,"o":17.2,"t":"2026-10-14T19:00:00Z","v":43989,"vw":17.205587},{"c":17.215,"h":17.22,"l":17.205,"n":93,"o":17.205,"t":"2026-10-14T19:15:00Z","v":54982,"vw":17.215207},{"c":17.215,"h":17.225,"l":17.21,"n":171,"o":17.215,"t":"2026-10-14T19:30:00Z","v":69412,"vw":17.216523},{"c":17.228,"h":17.23,"l":17.205,"n":176,"o":17.215,"t":"2026-10-14T19:45:00Z","v":50892,"vw":17.213919},{"c":17.22,"h":17.22,"l":17.22,"n":4,"o":17.22,"t":"2026-10-14T20:00:00Z","v":534,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-14T23:30:00Z","v":250,"vw":17.25},{"c":17.2397,"h":17.2397,"l":17.22,"n":4,"o":17.22,"t":"2026-10-15T11:00:00Z","v":3618,"vw":17.22985},{"c":17.23,"h":17.25,"l":17.23,"n":6,"o":17.25,"t":"2026-10-15T11:45:00Z","v":600,"vw":17.242},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T12:00:00Z","v":100,"vw":17.25},{"c":17.2889,"h":17.3,"l":17.2889,"n":2,"o":17.3,"t":"2026-10-15T13:00:00Z","v":520,"vw":17.293169},{"c":17.295,"h":17.3001,"l":17.25,"n":243,"o":17.3,"t":"2026-10-15T13:30:00Z","v":86824,"vw":17.295214},{"c":17.29,"h":17.31,"l":17.28,"n":121,"o":17.2951,"t":"2026-10-15T13:45:00Z","v":43612,"vw":17.294077},{"c":17.315,"h":17.3358,"l":17.285,"n":88,"o":17.285,"t":"2026-10-15T14:00:00Z","v":31588,"vw":17.324029},{"c":17.3201,"h":17.3201,"l":17.3,"n":51,"o":17.315,"t":"2026-10-15T14:15:00Z","v":7566,"vw":17.314234},{"c":17.35,"h":17.3599,"l":17.32,"n":56,"o":17.32,"t":"2026-10-15T14:30:00Z","v":20348,"vw":17.344171},{"c":17.365,"h":17.37,"l":17.345,"n":64,"o":17.35,"t":"2026-10-15T14:45:00Z","v":22123,"vw":17.358495},{"c":17.375,"h":17.38,"l":17.365,"n":30,"o":17.365,"t":"2026-10-15T15:00:00Z","v":13685,"vw":17.372365},{"c":17.37,"h":17.39,"l":17.365,"n":35,"o":17.38,"t":"2026-10-15T15:15:00Z","v":11075,"vw":17.372655},{"c":17.365,"h":17.375,"l":17.3601,"n":40,"o":17.37,"t":"2026-10-15T15:30:00Z","v":21475,"vw":17.366051},{"c":17.365,"h":17.37,"l":17.36,"n":52,"o":17.365,"t":"2026-10-15T15:45:00Z","v":11156,"vw":17.366127},{"c":17.335,"h":17.36,"l":17.335,"n":42,"o":17.3514,"t":"2026-10-15T16:00:00Z","v":6239,"vw":17.346289},{"c":17.33,"h":17.3361,"l":17.33,"n":13,"o":17.335,"t":"2026-10-15T16:15:00Z","v":8605,"vw":17.335205},{"c":17.345,"h":17.3487,"l":17.3301,"n":76,"o":17.335,"t":"2026-10-15T16:30:00Z","v":18468,"vw":17.337673},{"c":17.346,"h":17.346,"l":17.335,"n":36,"o":17.345,"t":"2026-10-15T16:45:00Z","v":18406,"vw":17.341174},{"c":17.375,"h":17.38,"l":17.3417,"n":116,"o":17.345,"t":"2026-10-15T17:00:00Z","v":37828,"vw":17.361859},{"c":17.375,"h":17.375,"l":17.37,"n":36,"o":17.375,"t":"2026-10-15T17:15:00Z","v":10809,"vw":17.374887},{"c":17.39,"h":17.395,"l":17.375,"n":77,"o":17.375,"t":"2026-10-15T17:30:00Z","v":18548,"vw":17.381655},{"c":17.385,"h":17.395,"l":17.38,"n":121,"o":17.385,"t":"2026-10-15T17:45:00Z","v":96865,"vw":17.389209},{"c":17.36,"h":17.39,"l":17.36,"n":148,"o":17.385,"t":"2026-10-15T18:00:00Z","v":59110,"vw":17.380246},{"c":17.38,"h":17.38,"l":17.365,"n":58,"o":17.365,"t":"2026-10-15T18:15:00Z","v":22940,"vw":17.371633},{"c":17.375,"h":17.3854,"l":17.3701,"n":136,"o":17.3854,"t":"2026-10-15T18:30:00Z","v":58854,"vw":17.380717},{"c":17.365,"h":17.38,"l":17.365,"n":72,"o":17.38,"t":"2026-10-15T18:45:00Z","v":13734,"vw":17.373087},{"c":17.38,"h":17.386,"l":17.365,"n":117,"o":17.3657,"t":"2026-10-15T19:00:00Z","v":45546,"vw":17.371885},{"c":17.375,"h":17.38,"l":17.36,"n":89,"o":17.375,"t":"2026-10-15T19:15:00Z","v":20962,"vw":17.369},{"c":17.39,"h":17.39,"l":17.37,"n":161,"o":17.375,"t":"2026-10-15T19:30:00Z","v":60092,"vw":17.375452},{"c":17.43,"h":17.43,"l":17.385,"n":323,"o":17.39,"t":"2026-10-15T19:45:00Z","v":96736,"vw":17.395274},{"c":17.42,"h":17.42,"l":17.42,"n":6,"o":17.42,"t":"2026-10-15T20:00:00Z","v":1115,"vw":17.42},{"c":17.395,"h":17.395,"l":17.3282,"n":131,"o":17.37,"t":"2026-10-16T13:30:00Z","v":40871,"vw":17.369243},{"c":17.415,"h":17.42,"l":17.375,"n":39,"o":17.385,"t":"2026-10-16T13:45:00Z","v":18745,"vw":17.398697},{"c":17.43,"h":17.4348,"l":17.4109,"n":33,"o":17.43,"t":"2026-10-16T14:00:00Z","v":13122,"vw":17.423053},{"c":17.45,"h":17.455,"l":17.44,"n":40,"o":17.44,"t":"2026-10-16T14:15:00Z","v":14460,"vw":17.447857},{"c":17.445,"h":17.465,"l":17.445,"n":61,"o":17.45,"t":"2026-10-16T14:30:00Z","v":22072,"vw":17.451491},{"c":17.42,"h":17.455,"l":17.405,"n":127,"o":17.45,"t":"2026-10-16T14:45:00Z","v":92803,"vw":17.422616},{"c":17.395,"h":17.41,"l":17.38,"n":145,"o":17.41,"t":"2026-10-16T15:00:00Z","v":50397,"vw":17.397439},{"c":17.3699,"h":17.395,"l":17.362,"n":108,"o":17.395,"t":"2026-10-16T15:15:00Z","v":157610,"vw":17.387574},{"c":17.41,"h":17.41,"l":17.38,"n":69,"o":17.38,"t":"2026-10-16T15:30:00Z","v":26294,"vw":17.395642},{"c":17.37,"h":17.415,"l":17.37,"n":94,"o":17.405,"t":"2026-10-16T15:45:00Z","v":43070,"vw":17.383444},{"c":17.365,"h":17.375,"l":17.349,"n":163,"o":17.37,"t":"2026-10-16T16:00:00Z","v":42680,"vw":17.357624},{"c":17.31,"h":17.365,"l":17.305,"n":199,"o":17.365,"t":"2026-10-16T16:15:00Z","v":49929,"vw":17.332321},{"c":17.24,"h":17.305,"l":17.225,"n":1533,"o":17.305,"t":"2026-10-16T16:30:00Z","v":530025,"vw":17.243752},{"c":17.24,"h":17.25,"l":17.205,"n":591,"o":17.24,"t":"2026-10-16T16:45:00Z","v":257133,"vw":17.225873},{"c":17.255,"h":17.255,"l":17.225,"n":98,"o":17.24,"t":"2026-10-16T17:00:00Z","v":70176,"vw":17.24571},{"c":17.29,"h":17.295,"l":17.242,"n":140,"o":17.255,"t":"2026-10-16T17:15:00Z","v":86984,"vw":17.257441},{"c":17.295,"h":17.3,"l":17.275,"n":79,"o":17.295,"t":"2026-10-16T17:30:00Z","v":17537,"vw":17.289112},{"c":17.265,"h":17.3,"l":17.265,"n":115,"o":17.3,"t":"2026-10-16T17:45:00Z","v":16955,"vw":17.274011},{"c":17.275,"h":17.28,"l":17.255,"n":212,"o":17.265,"t":"2026-10-16T18:00:00Z","v":67680,"vw":17.264103},{"c":17.26,"h":17.2899,"l":17.255,"n":171,"o":17.275,"t":"2026-10-16T18:15:00Z","v":36913,"vw":17.272916},{"c":17.225,"h":17.265,"l":17.19,"n":1137,"o":17.265,"t":"2026-10-16T18:30:00Z","v":394796,"vw":17.213218},{"c":17.205,"h":17.2287,"l":17.17,"n":1164,"o":17.22,"t":"2026-10-16T18:45:00Z","v":459825,"vw":17.194603},{"c":17.25,"h":17.25,"l":17.1999,"n":274,"o":17.205,"t":"2026-10-16T19:00:00Z","v":90398,"vw":17.218391},{"c":17.26,"h":17.265,"l":17.235,"n":140,"o":17.25,"t":"2026-10-16T19:15:00Z","v":50439,"vw":17.254003},{"c":17.19,"h":17.27,"l":17.19,"n":607,"o":17.255,"t":"2026-10-16T19:30:00Z","v":265661,"vw":17.218671},{"c":17.2,"h":17.22,"l":17.19,"n":1342,"o":17.195,"t":"2026-10-16T19:45:00Z","v":606032,"vw":17.201462},{"c":17.19,"h":17.19,"l":17.19,"n":7,"o":17.19,"t":"2026-10-16T20:00:00Z","v":4191,"vw":17.19},{"c":17.26,"h":17.4,"l":17.26,"n":7,"o":17.4,"t":"2026-10-16T21:30:00Z","v":556,"vw":17.307294},{"c":17.29,"h":17.34,"l":17.29,"n":3,"o":17.34,"t":"2026-10-16T21:45:00Z","v":300,"vw":17.306667},{"c":17.4485,"h":17.4485,"l":17.1901,"n":3,"o":17.1901,"t":"2026-10-16T22:00:00Z","v":300,"vw":17.309533},{"c":17.29,"h":17.452,"l":17.29,"n":3,"o":17.4515,"t":"2026-10-16T22:15:00Z","v":300,"vw":17.397833},{"c":17.452,"h":17.452,"l":17.29,"n":3,"o":17.29,"t":"2026-10-16T22:45:00Z","v":300,"vw":17.3977},{"c":17.452,"h":17.452,"l":17.29,"n":60,"o":17.29,"t":"2026-10-16T23:00:00Z","v":4330,"vw":17.434479},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-19T11:45:00Z","v":500,"vw":17.26},{"c":17.3,"h":17.3,"l":17.1787,"n":5,"o":17.1787,"t":"2026-10-19T12:15:00Z","v":400,"vw":17.259567},{"c":17.24,"h":17.33,"l":17.21,"n":270,"o":17.25,"t":"2026-10-19T13:30:00Z","v":102626,"vw":17.251601},{"c":17.215,"h":17.235,"l":17.21,"n":65,"o":17.2281,"t":"2026-10-19T13:45:00Z","v":13710,"vw":17.217259},{"c":17.23,"h":17.235,"l":17.2,"n":180,"o":17.22,"t":"2026-10-19T14:00:00Z","v":33405,"vw":17.222157},{"c":17.215,"h":17.2501,"l":17.215,"n":192,"o":17.245,"t":"2026-10-19T14:15:00Z","v":26642,"vw":17.239072},{"c":17.215,"h":17.22,"l":17.2,"n":164,"o":17.22,"t":"2026-10-19T14:30:00Z","v":67648,"vw":17.214327},{"c":17.225,"h":17.23,"l":17.215,"n":155,"o":17.215,"t":"2026-10-19T14:45:00Z","v":58703,"vw":17.224102},{"c":17.24,"h":17.25,"l":17.23,"n":55,"o":17.23,"t":"2026-10-19T15:00:00Z","v":48257,"vw":17.238639},{"c":17.26,"h":17.26,"l":17.24,"n":116,"o":17.245,"t":"2026-10-19T15:15:00Z","v":56524,"vw":17.25234},{"c":17.26,"h":17.26,"l":17.25,"n":76,"o":17.26,"t":"2026-10-19T15:30:00Z","v":36273,"vw":17.256205},{"c":17.25,"h":17.26,"l":17.245,"n":66,"o":17.26,"t":"2026-10-19T15:45:00Z","v":32810,"vw":17.251677},{"c":17.235,"h":17.24,"l":17.225,"n":151,"o":17.24,"t":"2026-10-19T16:00:00Z","v":62877,"vw":17.231553},{"c":17.235,"h":17.236,"l":17.2299,"n":39,"o":17.23,"t":"2026-10-19T16:15:00Z","v":8841,"vw":17.231199},{"c":17.23,"h":17.23,"l":17.2241,"n":36,"o":17.23,"t":"2026-10-19T16:30:00Z","v":8584,"vw":17.229337},{"c":17.2199,"h":17.2297,"l":17.21,"n":23,"o":17.225,"t":"2026-10-19T16:45:00Z","v":52807,"vw":17.211805},{"c":17.2,"h":17.21,"l":17.19,"n":90,"o":17.21,"t":"2026-10-19T17:00:00Z","v":48411,"vw":17.200024},{"c":17.215,"h":17.215,"l":17.19,"n":60,"o":17.19,"t":"2026-10-19T17:15:00Z","v":33681,"vw":17.202833},{"c":17.205,"h":17.215,"l":17.1924,"n":73,"o":17.215,"t":"2026-10-19T17:30:00Z","v":27423,"vw":17.208691},{"c":17.21,"h":17.21,"l":17.1917,"n":143,"o":17.205,"t":"2026-10-19T17:45:00Z","v":67695,"vw":17.200357},{"c":17.21,"h":17.215,"l":17.205,"n":77,"o":17.21,"t":"2026-10-19T18:00:00Z","v":18685,"vw":17.208},{"c":17.205,"h":17.2169,"l":17.2,"n":46,"o":17.215,"t":"2026-10-19T18:15:00Z","v":5230,"vw":17.208852},{"c":17.2069,"h":17.2069,"l":17.19,"n":129,"o":17.205,"t":"2026-10-19T18:30:00Z","v":185941,"vw":17.19777},{"c":17.19,"h":17.21,"l":17.19,"n":35,"o":17.205,"t":"2026-10-19T18:45:00Z","v":18194,"vw":17.198828},{"c":17.195,"h":17.205,"l":17.19,"n":85,"o":17.2,"t":"2026-10-19T19:00:00Z","v":23102,"vw":17.196839},{"c":17.2099,"h":17.21,"l":17.19,"n":110,"o":17.19,"t":"2026-10-19T19:15:00Z","v":45751,"vw":17.202016},{"c":17.205,"h":17.216,"l":17.2,"n":106,"o":17.2055,"t":"2026-10-19T19:30:00Z","v":18607,"vw":17.21016},{"c":17.18,"h":17.205,"l":17.18,"n":265,"o":17.205,"t":"2026-10-19T19:45:00Z","v":42955,"vw":17.189166},{"c":17.18,"h":17.18,"l":17.18,"n":7,"o":17.18,"t":"2026-10-19T20:00:00Z","v":7807,"vw":17.18},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-10-20T11:00:00Z","v":102,"vw":17.19},{"c":17.1854,"h":17.1854,"l":17.1854,"n":1,"o":17.1854,"t":"2026-10-20T13:00:00Z","v":300,"vw":17.1854},{"c":17.1986,"h":17.225,"l":17.17,"n":126,"o":17.19,"t":"2026-10-20T13:30:00Z","v":40895,"vw":17.193279},{"c":17.24,"h":17.24,"l":17.2,"n":90,"o":17.2,"t":"2026-10-20T13:45:00Z","v":16795,"vw":17.220397},{"c":17.255,"h":17.255,"l":17.225,"n":74,"o":17.23,"t":"2026-10-20T14:00:00Z","v":38141,"vw":17.246324},{"c":17.3101,"h":17.325,"l":17.265,"n":210,"o":17.265,"t":"2026-10-20T14:15:00Z","v":68757,"vw":17.291433},{"c":17.295,"h":17.325,"l":17.28,"n":78,"o":17.31,"t":"2026-10-20T14:30:00Z","v":31784,"vw":17.299993},{"c":17.305,"h":17.307,"l":17.29,"n":32,"o":17.305,"t":"2026-10-20T14:45:00Z","v":16898,"vw":17.294687},{"c":17.255,"h":17.298,"l":17.25,"n":77,"o":17.295,"t":"2026-10-20T15:00:00Z","v":36844,"vw":17.278412},{"c":17.245,"h":17.275,"l":17.24,"n":58,"o":17.255,"t":"2026-10-20T15:15:00Z","v":17186,"vw":17.254888},{"c":17.235,"h":17.2495,"l":17.23,"n":46,"o":17.2483,"t":"2026-10-20T15:30:00Z","v":29810,"vw":17.240498},{"c":17.195,"h":17.225,"l":17.1901,"n":79,"o":17.225,"t":"2026-10-20T15:45:00Z","v":23520,"vw":17.20726},{"c":17.19,"h":17.21,"l":17.19,"n":84,"o":17.195,"t":"2026-10-20T16:00:00Z","v":50794,"vw":17.196426},{"c":17.2,"h":17.2,"l":17.185,"n":94,"o":17.19,"t":"2026-10-20T16:15:00Z","v":32663,"vw":17.19043},{"c":17.215,"h":17.22,"l":17.2001,"n":41,"o":17.21,"t":"2026-10-20T16:30:00Z","v":28401,"vw":17.204588},{"c":17.19,"h":17.21,"l":17.18,"n":109,"o":17.205,"t":"2026-10-20T16:45:00Z","v":38746,"vw":17.19954},{"c":17.19,"h":17.195,"l":17.185,"n":17,"o":17.195,"t":"2026-10-20T17:00:00Z","v":8710,"vw":17.190094},{"c":17.185,"h":17.1982,"l":17.18,"n":100,"o":17.185,"t":"2026-10-20T17:15:00Z","v":28988,"vw":17.18434},{"c":17.205,"h":17.205,"l":17.185,"n":64,"o":17.19,"t":"2026-10-20T17:30:00Z","v":19148,"vw":17.197605},{"c":17.205,"h":17.21,"l":17.2004,"n":61,"o":17.205,"t":"2026-10-20T17:45:00Z","v":19252,"vw":17.204828},{"c":17.195,"h":17.21,"l":17.19,"n":136,"o":17.205,"t":"2026-10-20T18:00:00Z","v":76726,"vw":17.197908},{"c":17.175,"h":17.195,"l":17.17,"n":164,"o":17.195,"t":"2026-10-20T18:15:00Z","v":67572,"vw":17.184285},{"c":17.17,"h":17.18,"l":17.17,"n":56,"o":17.175,"t":"2026-10-20T18:30:00Z","v":16540,"vw":17.174436},{"c":17.195,"h":17.1987,"l":17.175,"n":136,"o":17.175,"t":"2026-10-20T18:45:00Z","v":42383,"vw":17.191949},{"c":17.185,"h":17.205,"l":17.185,"n":145,"o":17.195,"t":"2026-10-20T19:00:00Z","v":40017,"vw":17.1938},{"c":17.1818,"h":17.19,"l":17.1801,"n":41,"o":17.19,"t":"2026-10-20T19:15:00Z","v":14081,"vw":17.184799},{"c":17.205,"h":17.205,"l":17.185,"n":171,"o":17.185,"t":"2026-10-20T19:30:00Z","v":52841,"vw":17.194245},{"c":17.19,"h":17.205,"l":17.185,"n":208,"o":17.205,"t":"2026-10-20T19:45:00Z","v":52383,"vw":17.195997},{"c":17.19,"h":17.19,"l":17.19,"n":9,"o":17.19,"t":"2026-10-20T20:00:00Z","v":6421,"vw":17.19},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-21T13:00:00Z","v":500,"vw":17.23},{"c":17.28,"h":17.3,"l":17.22,"n":363,"o":17.26,"t":"2026-10-21T13:30:00Z","v":73950,"vw":17.258193},{"c":17.27,"h":17.305,"l":17.27,"n":135,"o":17.28,"t":"2026-10-21T13:45:00Z","v":36832,"vw":17.290915},{"c":17.245,"h":17.26,"l":17.235,"n":68,"o":17.26,"t":"2026-10-21T14:00:00Z","v":16739,"vw":17.246942},{"c":17.2453,"h":17.2499,"l":17.225,"n":80,"o":17.2499,"t":"2026-10-21T14:15:00Z","v":13316,"vw":17.237633},{"c":17.24,"h":17.255,"l":17.24,"n":19,"o":17.255,"t":"2026-10-21T14:30:00Z","v":23061,"vw":17.24455},{"c":17.23,"h":17.255,"l":17.23,"n":89,"o":17.2458,"t":"2026-10-21T14:45:00Z","v":25578,"vw":17.24755},{"c":17.24,"h":17.24,"l":17.23,"n":21,"o":17.23,"t":"2026-10-21T15:00:00Z","v":5359,"vw":17.233434},{"c":17.2497,"h":17.255,"l":17.225,"n":42,"o":17.24,"t":"2026-10-21T15:15:00Z","v":37217,"vw":17.231889},{"c":17.245,"h":17.256,"l":17.24,"n":84,"o":17.255,"t":"2026-10-21T15:30:00Z","v":41669,"vw":17.247093},{"c":17.255,"h":17.2555,"l":17.245,"n":43,"o":17.245,"t":"2026-10-21T15:45:00Z","v":13776,"vw":17.250792},{"c":17.25,"h":17.255,"l":17.24,"n":45,"o":17.2521,"t":"2026-10-21T16:00:00Z","v":12134,"vw":17.24899},{"c":17.2501,"h":17.255,"l":17.25,"n":38,"o":17.255,"t":"2026-10-21T16:15:00Z","v":14433,"vw":17.252308},{"c":17.265,"h":17.28,"l":17.25,"n":109,"o":17.25,"t":"2026-10-21T16:30:00Z","v":31327,"vw":17.257189},{"c":17.26,"h":17.2666,"l":17.255,"n":25,"o":17.2601,"t":"2026-10-21T16:45:00Z","v":8104,"vw":17.258705},{"c":17.265,"h":17.27,"l":17.255,"n":25,"o":17.26,"t":"2026-10-21T17:00:00Z","v":9384,"vw":17.263697},{"c":17.265,"h":17.2684,"l":17.255,"n":19,"o":17.265,"t":"2026-10-21T17:15:00Z","v":6097,"vw":17.263949},{"c":17.26,"h":17.2682,"l":17.255,"n":54,"o":17.26,"t":"2026-10-21T17:30:00Z","v":14141,"vw":17.260287},{"c":17.255,"h":17.265,"l":17.255,"n":48,"o":17.26,"t":"2026-10-21T17:45:00Z","v":11193,"vw":17.258927},{"c":17.256,"h":17.26,"l":17.25,"n":37,"o":17.255,"t":"2026-10-21T18:00:00Z","v":14992,"vw":17.254888},{"c":17.245,"h":17.265,"l":17.245,"n":69,"o":17.26,"t":"2026-10-21T18:15:00Z","v":11331,"vw":17.253831},{"c":17.235,"h":17.245,"l":17.23,"n":22,"o":17.245,"t":"2026-10-21T18:30:00Z","v":42586,"vw":17.239272},{"c":17.175,"h":17.235,"l":17.17,"n":142,"o":17.235,"t":"2026-10-21T18:45:00Z","v":45544,"vw":17.20786},{"c":17.175,"h":17.175,"l":17.145,"n":251,"o":17.175,"t":"2026-10-21T19:00:00Z","v":87553,"vw":17.162091},{"c":17.21,"h":17.21,"l":17.175,"n":185,"o":17.175,"t":"2026-10-21T19:15:00Z","v":44350,"vw":17.191821},{"c":17.205,"h":17.215,"l":17.195,"n":134,"o":17.215,"t":"2026-10-21T19:30:00Z","v":37193,"vw":17.205627},{"c":17.18,"h":17.22,"l":17.17,"n":410,"o":17.21,"t":"2026-10-21T19:45:00Z","v":132638,"vw":17.200409},{"c":17.17,"h":17.17,"l":17.17,"n":7,"o":17.17,"t":"2026-10-21T20:00:00Z","v":5745,"vw":17.17},{"c":17.15,"h":17.15,"l":17.15,"n":5,"o":17.15,"t":"2026-10-22T13:00:00Z","v":200,"vw":17.15},{"c":17.215,"h":17.22,"l":17.1,"n":123,"o":17.1,"t":"2026-10-22T13:30:00Z","v":32111,"vw":17.134589},{"c":17.245,"h":17.25,"l":17.2002,"n":175,"o":17.21,"t":"2026-10-22T13:45:00Z","v":51417,"vw":17.222485},{"c":17.215,"h":17.255,"l":17.21,"n":57,"o":17.245,"t":"2026-10-22T14:00:00Z","v":30393,"vw":17.237118},{"c":17.17,"h":17.215,"l":17.17,"n":127,"o":17.21,"t":"2026-10-22T14:15:00Z","v":20679,"vw":17.203355},{"c":17.205,"h":17.21,"l":17.16,"n":233,"o":17.17,"t":"2026-10-22T14:30:00Z","v":109227,"vw":17.178957},{"c":17.19,"h":17.2061,"l":17.19,"n":278,"o":17.205,"t":"2026-10-22T14:45:00Z","v":102273,"vw":17.195764},{"c":17.165,"h":17.1952,"l":17.16,"n":195,"o":17.195,"t":"2026-10-22T15:00:00Z","v":63803,"vw":17.178849},{"c":17.17,"h":17.185,"l":17.17,"n":138,"o":17.17,"t":"2026-10-22T15:15:00Z","v":33431,"vw":17.176261},{"c":17.1796,"h":17.1869,"l":17.17,"n":58,"o":17.17,"t":"2026-10-22T15:30:00Z","v":15633,"vw":17.176894},{"c":17.1901,"h":17.195,"l":17.175,"n":46,"o":17.175,"t":"2026-10-22T15:45:00Z","v":23752,"vw":17.183262},{"c":17.185,"h":17.2,"l":17.18,"n":49,"o":17.195,"t":"2026-10-22T16:00:00Z","v":13569,"vw":17.189193},{"c":17.19,"h":17.195,"l":17.19,"n":37,"o":17.19,"t":"2026-10-22T16:15:00Z","v":10455,"vw":17.194273},{"c":17.165,"h":17.18,"l":17.1601,"n":31,"o":17.18,"t":"2026-10-22T16:30:00Z","v":15001,"vw":17.165428},{"c":17.17,"h":17.17,"l":17.15,"n":87,"o":17.16,"t":"2026-10-22T16:45:00Z","v":25508,"vw":17.159662},{"c":17.1403,"h":17.1681,"l":17.14,"n":54,"o":17.165,"t":"2026-10-22T17:00:00Z","v":9982,"vw":17.155985},{"c":17.1401,"h":17.165,"l":17.1401,"n":44,"o":17.15,"t":"2026-10-22T17:15:00Z","v":12109,"vw":17.15783},{"c":17.16,"h":17.16,"l":17.145,"n":66,"o":17.145,"t":"2026-10-22T17:30:00Z","v":22672,"vw":17.154831},{"c":17.155,"h":17.165,"l":17.14,"n":70,"o":17.165,"t":"2026-10-22T17:45:00Z","v":27049,"vw":17.15042},{"c":17.1581,"h":17.16,"l":17.15,"n":46,"o":17.155,"t":"2026-10-22T18:00:00Z","v":10296,"vw":17.154201},{"c":17.155,"h":17.165,"l":17.155,"n":63,"o":17.155,"t":"2026-10-22T18:15:00Z","v":18174,"vw":17.157604},{"c":17.155,"h":17.16,"l":17.15,"n":112,"o":17.155,"t":"2026-10-22T18:30:00Z","v":68606,"vw":17.153186},{"c":17.14,"h":17.1582,"l":17.14,"n":65,"o":17.155,"t":"2026-10-22T18:45:00Z","v":45052,"vw":17.153821},{"c":17.165,"h":17.165,"l":17.1401,"n":40,"o":17.1438,"t":"2026-10-22T19:00:00Z","v":13185,"vw":17.152026},{"c":17.18,"h":17.185,"l":17.16,"n":174,"o":17.165,"t":"2026-10-22T19:15:00Z","v":54637,"vw":17.1761},{"c":17.165,"h":17.18,"l":17.1601,"n":52,"o":17.18,"t":"2026-10-22T19:30:00Z","v":20008,"vw":17.173162},{"c":17.2,"h":17.2,"l":17.16,"n":150,"o":17.16,"t":"2026-10-22T19:45:00Z","v":45860,"vw":17.183372},{"c":17.2,"h":17.2,"l":17.2,"n":6,"o":17.2,"t":"2026-10-22T20:00:00Z","v":381,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-22T22:00:00Z","v":4300,"vw":17.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.216906881486866,"strike":23.063910431486576,"iv":0.749183110885943,"gamma":0.07733644345122287,"theta":-0.013734587225167912,"vega":0.008189594757344678,"rho":0.001128470089844933,"breakevenPct":35.35358902891535},{"delta":0.15,"premium":0.4452061686678123,"strike":27.898483571788965,"iv":1.3869299272502078,"gamma":0.03547328762037523,"theta":-0.02746763726107484,"vega":0.011262286435785777,"rho":0.0016616173555960138,"breakevenPct":64.788893839865},{"delta":0.2,"premium":0.47625821020355785,"strike":22.949671591857683,"iv":1.0169739003857572,"gamma":0.05817819390252296,"theta":-0.02400302525049735,"vega":0.013443615693361582,"rho":0.0022998363146818647,"breakevenPct":36.19726629105375},{"delta":0.25,"premium":0.49490754651911034,"strike":22.203698139235584,"iv":0.9211512976561809,"gamma":0.09055436211223741,"theta":-0.022169844341636352,"vega":0.014102191563679171,"rho":0.002939716576355386,"breakevenPct":31.96863770787615},{"delta":0.3,"premium":0.5135568828346628,"strike":21.457724686613485,"iv":0.8253286949266045,"gamma":0.12293053032195186,"theta":-0.02033666343277535,"vega":0.01476076743399676,"rho":0.0035795968380289067,"breakevenPct":27.740009124698545},{"delta":0.35,"premium":0.5322062191502154,"strike":20.711751233991386,"iv":0.7295060921970282,"gamma":0.1553066985316663,"theta":-0.01850348252391435,"vega":0.015419343304314348,"rho":0.004219477099702428,"breakevenPct":23.511380541520946},{"delta":0.4,"premium":0.5508555554657679,"strike":19.965777781369283,"iv":0.6336834894674517,"gamma":0.1876828667413808,"theta":-0.016670301615053347,"vega":0.016077919174631937,"rho":0.00485935736137595,"breakevenPct":19.282751958343336},{"delta":0.45,"premium":0.5695048917813204,"strike":19.219804328747184,"iv":0.5378608867378755,"gamma":0.22005903495109524,"theta":-0.014837120706192348,"vega":0.016736495044949527,"rho":0.005499237623049471,"breakevenPct":15.054123375165734},{"delta":0.5,"premium":0.5881542280968729,"strike":18.473830876125085,"iv":0.44203828400829914,"gamma":0.2524352031608097,"theta":-0.01300393979733135,"vega":0.017395070915267114,"rho":0.006139117884722992,"breakevenPct":10.825494791988131},{"delta":0.55,"premium":0.6068035644124254,"strike":17.727857423502982,"iv":0.3462156812787227,"gamma":0.2848113713705242,"theta":-0.011170758888470345,"vega":0.018053646785584705,"rho":0.006778998146396514,"breakevenPct":6.596866208810521}],"put":[{"delta":0.1,"premium":0.475,"strike":10.520854157862026,"iv":1.6850564133036448,"gamma":0.021718355978917428,"theta":-0.02439751608720326,"vega":0.008478970054710258,"rho":-0.0017569270762921945,"breakevenPct":41.59387117522078},{"delta":0.15,"premium":0.475,"strike":13.140476826222272,"iv":1.0977291877905537,"gamma":0.04423566239565271,"theta":-0.020997214687640958,"vega":0.011264445700074921,"rho":-0.002457386738478802,"breakevenPct":26.36350682428911},{"delta":0.2,"premium":0.475,"strike":14.635812766287845,"iv":0.797436188276332,"gamma":0.07389763157168164,"theta":-0.01805012041187828,"vega":0.013504799225687376,"rho":-0.0031639680838059393,"breakevenPct":17.669693219256708},{"delta":0.25,"premium":0.475,"strike":15.551376924441728,"iv":0.6158645364157439,"gamma":0.11005292046174706,"theta":-0.015548982117246856,"vega":0.015288012398773275,"rho":-0.003876059725258599,"breakevenPct":12.346645788129486},{"delta":0.3,"premium":0.4826424083898232,"strike":16.152848167796463,"iv":0.4978633626895982,"gamma":0.14824194450613393,"theta":-0.013556473695929855,"vega":0.016645579658007812,"rho":-0.004595855657167092,"breakevenPct":8.894152561589289},{"delta":0.35,"premium":0.5006507703809142,"strike":16.513015407618283,"iv":0.4299020165420622,"gamma":0.18676852310439146,"theta":-0.012090923046183796,"vega":0.017594607592651475,"rho":-0.005324052848754977,"breakevenPct":6.904856760247838},{"delta":0.4,"premium":0.5186591323720053,"strike":16.873182647440107,"iv":0.3619406703945262,"gamma":0.22529510170264908,"theta":-0.010625372396437736,"vega":0.018543635527295137,"rho":-0.006052250040342863,"breakevenPct":4.915560958906384},{"delta":0.45,"premium":0.582058852543589,"strike":17.120123900091766,"iv":0.3313295821019704,"gamma":0.2413211387740298,"theta":-0.009711876142318745,"vega":0.018667104124538057,"rho":-0.006797330917827376,"breakevenPct":3.8484590258826796},{"delta":0.5,"premium":0.6701271591931539,"strike":17.30553086145927,"iv":0.32101702865842124,"gamma":0.24511893292194345,"theta":-0.009098401789834074,"vega":0.01834191062565257,"rho":-0.007551587477254514,"breakevenPct":3.2825366147318653},{"delta":0.55,"premium":0.758195465842719,"strike":17.490937822826776,"iv":0.31070447521487216,"gamma":0.2489167270698571,"theta":-0.008484927437349401,"vega":0.018016717126767088,"rho":-0.008305844036681654,"breakevenPct":2.7166142035810505},{"delta":0.6,"premium":0.8462637724922839,"strike":17.67634478419428,"iv":0.30039192177132307,"gamma":0.2527145212177707,"theta":-0.007871453084864732,"vega":0.0176915236278816,"rho":-0.00906010059610879,"breakevenPct":2.150691792430237},{"delta":0.65,"premium":0.934332079141849,"strike":17.861751745561786,"iv":0.290079368327774,"gamma":0.2565123153656844,"theta":-0.00725797873238006,"vega":0.01736633012899612,"rho":-0.00981435715553593,"breakevenPct":1.5847693812794228},{"delta":0.7,"premium":1.09859230175838,"strike":18.10658627217122,"iv":0.29201566121785333,"gamma":0.24789206199433775,"theta":-0.006800485175637411,"vega":0.016716280422072002,"rho":-0.01061746152896824,"breakevenPct":1.1163141255067313},{"delta":0.75,"premium":1.4862131733538868,"strike":18.525635863085284,"iv":0.3298600977948452,"gamma":0.2028676426724157,"theta":-0.00680025760732718,"vega":0.015113897484890011,"rho":-0.01156376586395724,"breakevenPct":0.9335890131895549},{"delta":0.8,"premium":1.8738340449493935,"strike":18.944685453999345,"iv":0.3677045343718371,"gamma":0.15784322335049367,"theta":-0.00680003003901695,"vega":0.01351151454770802,"rho":-0.012510070198946238,"breakevenPct":0.7508639008723786},{"delta":0.85,"premium":3.3777363184079596,"strike":20.45273631840796,"iv":0.5387636815920398,"gamma":0.09039104477611941,"theta":-0.008507462686567163,"vega":0.011301990049751244,"rho":-0.01433360490084807,"breakevenPct":0.7267441860465116},{"delta":0.9,"premium":6.9,"strike":24,"iv":0.8365,"gamma":0.0433,"theta":-0.0099,"vega":0.0085,"rho":-0.017771950716059436,"breakevenPct":0.5813953488371969}]},"raw":{"call":[{"delta":0.1,"premium":0.216906881486866,"strike":23.063910431486576,"iv":0.749183110885943,"gamma":0.07733644345122287,"theta":-0.013734587225167912,"vega":0.008189594757344678,"rho":0.001128470089844933,"breakevenPct":35.35358902891535},{"delta":0.15,"premium":0.4452061686678123,"strike":27.898483571788965,"iv":1.3869299272502078,"gamma":0.03547328762037523,"theta":-0.02746763726107484,"vega":0.011262286435785777,"rho":0.0016616173555960138,"breakevenPct":64.788893839865},{"delta":0.2,"premium":0.47625821020355785,"strike":22.949671591857683,"iv":1.0169739003857572,"gamma":0.05817819390252296,"theta":-0.02400302525049735,"vega":0.013443615693361582,"rho":0.0022998363146818647,"breakevenPct":36.19726629105375},{"delta":0.25,"premium":0.49490754651911034,"strike":22.203698139235584,"iv":0.9211512976561809,"gamma":0.09055436211223741,"theta":-0.022169844341636352,"vega":0.014102191563679171,"rho":0.002939716576355386,"breakevenPct":31.96863770787615},{"delta":0.3,"premium":0.5135568828346628,"strike":21.457724686613485,"iv":0.8253286949266045,"gamma":0.12293053032195186,"theta":-0.02033666343277535,"vega":0.01476076743399676,"rho":0.0035795968380289067,"breakevenPct":27.740009124698545},{"delta":0.35,"premium":0.5322062191502154,"strike":20.711751233991386,"iv":0.7295060921970282,"gamma":0.1553066985316663,"theta":-0.01850348252391435,"vega":0.015419343304314348,"rho":0.004219477099702428,"breakevenPct":23.511380541520946},{"delta":0.4,"premium":0.5508555554657679,"strike":19.965777781369283,"iv":0.6336834894674517,"gamma":0.1876828667413808,"theta":-0.016670301615053347,"vega":0.016077919174631937,"rho":0.00485935736137595,"breakevenPct":19.282751958343336},{"delta":0.45,"premium":0.5695048917813204,"strike":19.219804328747184,"iv":0.5378608867378755,"gamma":0.22005903495109524,"theta":-0.014837120706192348,"vega":0.016736495044949527,"rho":0.005499237623049471,"breakevenPct":15.054123375165734},{"delta":0.5,"premium":0.5881542280968729,"strike":18.473830876125085,"iv":0.44203828400829914,"gamma":0.2524352031608097,"theta":-0.01300393979733135,"vega":0.017395070915267114,"rho":0.006139117884722992,"breakevenPct":10.825494791988131},{"delta":0.55,"premium":0.6068035644124254,"strike":17.727857423502982,"iv":0.3462156812787227,"gamma":0.2848113713705242,"theta":-0.011170758888470345,"vega":0.018053646785584705,"rho":0.006778998146396514,"breakevenPct":6.596866208810521}],"put":[{"delta":0.1,"premium":0.475,"strike":10.520854157862026,"iv":1.6850564133036448,"gamma":0.021718355978917428,"theta":-0.02439751608720326,"vega":0.008478970054710258,"rho":-0.0017569270762921945,"breakevenPct":41.59387117522078},{"delta":0.15,"premium":0.475,"strike":13.140476826222272,"iv":1.0977291877905537,"gamma":0.04423566239565271,"theta":-0.020997214687640958,"vega":0.011264445700074921,"rho":-0.002457386738478802,"breakevenPct":26.36350682428911},{"delta":0.2,"premium":0.475,"strike":14.635812766287845,"iv":0.797436188276332,"gamma":0.07389763157168164,"theta":-0.01805012041187828,"vega":0.013504799225687376,"rho":-0.0031639680838059393,"breakevenPct":17.669693219256708},{"delta":0.25,"premium":0.475,"strike":15.551376924441728,"iv":0.6158645364157439,"gamma":0.11005292046174706,"theta":-0.015548982117246856,"vega":0.015288012398773275,"rho":-0.003876059725258599,"breakevenPct":12.346645788129486},{"delta":0.3,"premium":0.4826424083898232,"strike":16.152848167796463,"iv":0.4978633626895982,"gamma":0.14824194450613393,"theta":-0.013556473695929855,"vega":0.016645579658007812,"rho":-0.004595855657167092,"breakevenPct":8.894152561589289},{"delta":0.35,"premium":0.5006507703809142,"strike":16.513015407618283,"iv":0.4299020165420622,"gamma":0.18676852310439146,"theta":-0.012090923046183796,"vega":0.017594607592651475,"rho":-0.005324052848754977,"breakevenPct":6.904856760247838},{"delta":0.4,"premium":0.5186591323720053,"strike":16.873182647440107,"iv":0.3619406703945262,"gamma":0.22529510170264908,"theta":-0.010625372396437736,"vega":0.018543635527295137,"rho":-0.006052250040342863,"breakevenPct":4.915560958906384},{"delta":0.45,"premium":0.582058852543589,"strike":17.120123900091766,"iv":0.3313295821019704,"gamma":0.2413211387740298,"theta":-0.009711876142318745,"vega":0.018667104124538057,"rho":-0.006797330917827376,"breakevenPct":3.8484590258826796},{"delta":0.5,"premium":0.6701271591931539,"strike":17.30553086145927,"iv":0.32101702865842124,"gamma":0.24511893292194345,"theta":-0.009098401789834074,"vega":0.01834191062565257,"rho":-0.007551587477254514,"breakevenPct":3.2825366147318653},{"delta":0.55,"premium":0.758195465842719,"strike":17.490937822826776,"iv":0.31070447521487216,"gamma":0.2489167270698571,"theta":-0.008484927437349401,"vega":0.018016717126767088,"rho":-0.008305844036681654,"breakevenPct":2.7166142035810505},{"delta":0.6,"premium":0.8462637724922839,"strike":17.67634478419428,"iv":0.30039192177132307,"gamma":0.2527145212177707,"theta":-0.007871453084864732,"vega":0.0176915236278816,"rho":-0.00906010059610879,"breakevenPct":2.150691792430237},{"delta":0.65,"premium":0.934332079141849,"strike":17.861751745561786,"iv":0.290079368327774,"gamma":0.2565123153656844,"theta":-0.00725797873238006,"vega":0.01736633012899612,"rho":-0.00981435715553593,"breakevenPct":1.5847693812794228},{"delta":0.7,"premium":1.09859230175838,"strike":18.10658627217122,"iv":0.29201566121785333,"gamma":0.24789206199433775,"theta":-0.006800485175637411,"vega":0.016716280422072002,"rho":-0.01061746152896824,"breakevenPct":1.1163141255067313},{"delta":0.75,"premium":1.4862131733538868,"strike":18.525635863085284,"iv":0.3298600977948452,"gamma":0.2028676426724157,"theta":-0.00680025760732718,"vega":0.015113897484890011,"rho":-0.01156376586395724,"breakevenPct":0.9335890131895549},{"delta":0.8,"premium":1.8738340449493935,"strike":18.944685453999345,"iv":0.3677045343718371,"gamma":0.15784322335049367,"theta":-0.00680003003901695,"vega":0.01351151454770802,"rho":-0.012510070198946238,"breakevenPct":0.7508639008723786},{"delta":0.85,"premium":3.3777363184079596,"strike":20.45273631840796,"iv":0.5387636815920398,"gamma":0.09039104477611941,"theta":-0.008507462686567163,"vega":0.011301990049751244,"rho":-0.01433360490084807,"breakevenPct":0.7267441860465116},{"delta":0.9,"premium":6.9,"strike":24,"iv":0.8365,"gamma":0.0433,"theta":-0.0099,"vega":0.0085,"rho":-0.017771950716059436,"breakevenPct":0.5813953488371969}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}