{"symbol":"PTRN","url":"https://intraalpha.com/companies/PTRN","capturedAt":"2026-10-22T23:59:01.210Z","state":"ready","quote":{"symbol":"PTRN","last_price":16.53,"prev_close":17.45,"regular_close":16.53,"change":-0.92,"change_pct":-5.2722,"regular_change":-0.92,"regular_change_pct":-5.2722,"extended_change":0,"extended_change_pct":0,"bid":16.24,"ask":18.28,"bid_size":100,"ask_size":400,"volume":923109,"vwap":16.689955,"open":17.41,"high":17.51,"low":16.45,"close":16.53,"trade_count":13549,"last_trade_at":"2026-10-22T22:18:35.533754606Z","last_quote_at":"2026-10-22T22:18:35.534540841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:55.70032853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PTRN","fetched_at":"2026-10-22T23:59:00.609055+00:00","name":"Pattern Group Inc. Series A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Pattern Group Inc. operates online marketplaces that sell various consumer products. The company is headquartered in Lehi, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3095614000,"ebitda":60723000,"pe_ratio":null,"peg_ratio":null,"book_value":3.66,"dividend_per_share":null,"dividend_yield":null,"eps":-1.28,"revenue_ttm":3013259000,"gross_profit_ttm":1322419000,"profit_margin":0.0088,"operating_margin_ttm":0.0405,"return_on_assets_ttm":0.0287,"return_on_equity_ttm":0.0492,"quarterly_earnings_growth":-0.167,"quarterly_revenue_growth":0.466,"analyst_target_price":27,"analyst_number":2,"beta":null,"fifty_two_week_high":29.8,"fifty_two_week_low":8.92,"fifty_day_ma":19.32,"two_hundred_day_ma":17.41,"shares_outstanding":155697000,"forward_pe":null,"price_to_sales":1.027,"price_to_book":5.61,"ev_to_revenue":1.104,"ev_to_ebitda":95.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:00.609055+00:00"},"optionObservedAt":"2026-10-22T19:55:31.821Z","bars":[{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-15T11:25:00Z","v":101,"vw":16.97},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T11:35:00Z","v":112,"vw":16.9},{"c":17.27,"h":17.35,"l":17.2,"n":50,"o":17.2,"t":"2026-10-15T12:20:00Z","v":5934,"vw":17.254543},{"c":17.31,"h":17.31,"l":17.3,"n":4,"o":17.3,"t":"2026-10-15T12:30:00Z","v":597,"vw":17.304481},{"c":17.35,"h":17.5,"l":17.34,"n":34,"o":17.5,"t":"2026-10-15T12:35:00Z","v":7943,"vw":17.422215},{"c":17.43,"h":17.43,"l":17.35,"n":12,"o":17.35,"t":"2026-10-15T13:20:00Z","v":494,"vw":17.395},{"c":17.25,"h":17.53,"l":17.12,"n":128,"o":17.12,"t":"2026-10-15T13:30:00Z","v":13668,"vw":17.224473},{"c":17.215,"h":17.29,"l":17.15,"n":97,"o":17.25,"t":"2026-10-15T13:35:00Z","v":6682,"vw":17.244128},{"c":17.26,"h":17.27,"l":17.17,"n":261,"o":17.22,"t":"2026-10-15T13:40:00Z","v":11572,"vw":17.217242},{"c":17.135,"h":17.27,"l":17.135,"n":193,"o":17.25,"t":"2026-10-15T13:45:00Z","v":9949,"vw":17.229},{"c":17.175,"h":17.225,"l":17.135,"n":106,"o":17.135,"t":"2026-10-15T13:50:00Z","v":4162,"vw":17.184708},{"c":17.25,"h":17.28,"l":17.16,"n":182,"o":17.2,"t":"2026-10-15T13:55:00Z","v":8470,"vw":17.236636},{"c":17.49,"h":17.49,"l":17.25,"n":174,"o":17.25,"t":"2026-10-15T14:00:00Z","v":5273,"vw":17.371303},{"c":17.505,"h":17.53,"l":17.46,"n":172,"o":17.47,"t":"2026-10-15T14:05:00Z","v":8176,"vw":17.493419},{"c":17.47,"h":17.515,"l":17.39,"n":256,"o":17.515,"t":"2026-10-15T14:10:00Z","v":13478,"vw":17.443859},{"c":17.42,"h":17.48,"l":17.42,"n":109,"o":17.48,"t":"2026-10-15T14:15:00Z","v":2794,"vw":17.435016},{"c":17.41,"h":17.45,"l":17.39,"n":108,"o":17.4,"t":"2026-10-15T14:20:00Z","v":4807,"vw":17.417904},{"c":17.525,"h":17.54,"l":17.42,"n":217,"o":17.43,"t":"2026-10-15T14:25:00Z","v":9396,"vw":17.45935},{"c":17.475,"h":17.515,"l":17.42,"n":287,"o":17.515,"t":"2026-10-15T14:30:00Z","v":15035,"vw":17.466394},{"c":17.585,"h":17.6,"l":17.47,"n":129,"o":17.49,"t":"2026-10-15T14:35:00Z","v":5090,"vw":17.529439},{"c":17.62,"h":17.64,"l":17.56,"n":207,"o":17.59,"t":"2026-10-15T14:40:00Z","v":10175,"vw":17.602509},{"c":17.61,"h":17.62,"l":17.59,"n":162,"o":17.61,"t":"2026-10-15T14:45:00Z","v":5945,"vw":17.606832},{"c":17.65,"h":17.65,"l":17.615,"n":172,"o":17.615,"t":"2026-10-15T14:50:00Z","v":5081,"vw":17.635},{"c":17.68,"h":17.695,"l":17.65,"n":203,"o":17.66,"t":"2026-10-15T14:55:00Z","v":7109,"vw":17.679104},{"c":17.71,"h":17.71,"l":17.62,"n":214,"o":17.67,"t":"2026-10-15T15:00:00Z","v":7829,"vw":17.646527},{"c":17.735,"h":17.765,"l":17.735,"n":194,"o":17.74,"t":"2026-10-15T15:05:00Z","v":7116,"vw":17.746328},{"c":17.8,"h":17.82,"l":17.735,"n":174,"o":17.735,"t":"2026-10-15T15:10:00Z","v":7635,"vw":17.791398},{"c":17.775,"h":17.82,"l":17.75,"n":181,"o":17.81,"t":"2026-10-15T15:15:00Z","v":7647,"vw":17.785995},{"c":17.84,"h":17.85,"l":17.765,"n":215,"o":17.765,"t":"2026-10-15T15:20:00Z","v":8783,"vw":17.826917},{"c":17.76,"h":17.84,"l":17.75,"n":277,"o":17.84,"t":"2026-10-15T15:25:00Z","v":12403,"vw":17.787294},{"c":17.75,"h":17.8,"l":17.72,"n":331,"o":17.77,"t":"2026-10-15T15:30:00Z","v":19165,"vw":17.748221},{"c":17.71,"h":17.765,"l":17.68,"n":292,"o":17.765,"t":"2026-10-15T15:35:00Z","v":15182,"vw":17.73445},{"c":17.6,"h":17.71,"l":17.585,"n":261,"o":17.71,"t":"2026-10-15T15:40:00Z","v":12318,"vw":17.649573},{"c":17.595,"h":17.62,"l":17.58,"n":143,"o":17.605,"t":"2026-10-15T15:45:00Z","v":6683,"vw":17.60376},{"c":17.64,"h":17.67,"l":17.6,"n":211,"o":17.6,"t":"2026-10-15T15:50:00Z","v":10518,"vw":17.635348},{"c":17.58,"h":17.65,"l":17.56,"n":228,"o":17.645,"t":"2026-10-15T15:55:00Z","v":11954,"vw":17.593794},{"c":17.56,"h":17.58,"l":17.54,"n":164,"o":17.58,"t":"2026-10-15T16:00:00Z","v":6071,"vw":17.558911},{"c":17.55,"h":17.565,"l":17.54,"n":193,"o":17.545,"t":"2026-10-15T16:05:00Z","v":6708,"vw":17.552502},{"c":17.5,"h":17.54,"l":17.47,"n":367,"o":17.54,"t":"2026-10-15T16:10:00Z","v":21878,"vw":17.503613},{"c":17.465,"h":17.515,"l":17.46,"n":192,"o":17.505,"t":"2026-10-15T16:15:00Z","v":9949,"vw":17.491536},{"c":17.45,"h":17.5,"l":17.45,"n":180,"o":17.465,"t":"2026-10-15T16:20:00Z","v":8845,"vw":17.482201},{"c":17.46,"h":17.48,"l":17.42,"n":292,"o":17.44,"t":"2026-10-15T16:25:00Z","v":17150,"vw":17.445877},{"c":17.48,"h":17.49,"l":17.455,"n":193,"o":17.47,"t":"2026-10-15T16:30:00Z","v":9622,"vw":17.470627},{"c":17.5,"h":17.52,"l":17.48,"n":138,"o":17.48,"t":"2026-10-15T16:35:00Z","v":5900,"vw":17.50232},{"c":17.44,"h":17.515,"l":17.41,"n":180,"o":17.5,"t":"2026-10-15T16:40:00Z","v":6898,"vw":17.451674},{"c":17.41,"h":17.445,"l":17.41,"n":153,"o":17.4352,"t":"2026-10-15T16:45:00Z","v":6630,"vw":17.424835},{"c":17.385,"h":17.41,"l":17.38,"n":167,"o":17.41,"t":"2026-10-15T16:50:00Z","v":8604,"vw":17.383908},{"c":17.405,"h":17.41,"l":17.38,"n":159,"o":17.38,"t":"2026-10-15T16:55:00Z","v":7226,"vw":17.395468},{"c":17.42,"h":17.42,"l":17.39,"n":148,"o":17.41,"t":"2026-10-15T17:00:00Z","v":7373,"vw":17.410827},{"c":17.455,"h":17.455,"l":17.42,"n":163,"o":17.42,"t":"2026-10-15T17:05:00Z","v":8483,"vw":17.436591},{"c":17.48,"h":17.49,"l":17.455,"n":222,"o":17.455,"t":"2026-10-15T17:10:00Z","v":10537,"vw":17.472504},{"c":17.49,"h":17.49,"l":17.48,"n":139,"o":17.48,"t":"2026-10-15T17:15:00Z","v":6755,"vw":17.483075},{"c":17.45,"h":17.495,"l":17.45,"n":255,"o":17.49,"t":"2026-10-15T17:20:00Z","v":15382,"vw":17.476573},{"c":17.46,"h":17.46,"l":17.45,"n":120,"o":17.45,"t":"2026-10-15T17:25:00Z","v":5075,"vw":17.457117},{"c":17.53,"h":17.53,"l":17.47,"n":176,"o":17.47,"t":"2026-10-15T17:30:00Z","v":8102,"vw":17.488235},{"c":17.52,"h":17.53,"l":17.515,"n":110,"o":17.53,"t":"2026-10-15T17:35:00Z","v":3944,"vw":17.522509},{"c":17.545,"h":17.56,"l":17.515,"n":194,"o":17.515,"t":"2026-10-15T17:40:00Z","v":9919,"vw":17.537338},{"c":17.61,"h":17.61,"l":17.53,"n":277,"o":17.545,"t":"2026-10-15T17:45:00Z","v":14442,"vw":17.573713},{"c":17.58,"h":17.615,"l":17.575,"n":121,"o":17.605,"t":"2026-10-15T17:50:00Z","v":5484,"vw":17.598034},{"c":17.57,"h":17.58,"l":17.55,"n":180,"o":17.58,"t":"2026-10-15T17:55:00Z","v":6899,"vw":17.565488},{"c":17.505,"h":17.58,"l":17.505,"n":278,"o":17.57,"t":"2026-10-15T18:00:00Z","v":12272,"vw":17.558757},{"c":17.47,"h":17.5,"l":17.47,"n":160,"o":17.5,"t":"2026-10-15T18:05:00Z","v":7419,"vw":17.483711},{"c":17.425,"h":17.59,"l":17.41,"n":507,"o":17.47,"t":"2026-10-15T18:10:00Z","v":29873,"vw":17.501439},{"c":17.44,"h":17.45,"l":17.43,"n":198,"o":17.435,"t":"2026-10-15T18:15:00Z","v":10226,"vw":17.443551},{"c":17.415,"h":17.44,"l":17.415,"n":178,"o":17.44,"t":"2026-10-15T18:20:00Z","v":9443,"vw":17.42869},{"c":17.44,"h":17.44,"l":17.41,"n":252,"o":17.42,"t":"2026-10-15T18:25:00Z","v":14327,"vw":17.421866},{"c":17.45,"h":17.46,"l":17.445,"n":239,"o":17.445,"t":"2026-10-15T18:30:00Z","v":11703,"vw":17.449251},{"c":17.45,"h":17.47,"l":17.42,"n":214,"o":17.44,"t":"2026-10-15T18:35:00Z","v":9254,"vw":17.441446},{"c":17.465,"h":17.48,"l":17.445,"n":231,"o":17.45,"t":"2026-10-15T18:40:00Z","v":12553,"vw":17.460076},{"c":17.485,"h":17.485,"l":17.465,"n":164,"o":17.465,"t":"2026-10-15T18:45:00Z","v":6840,"vw":17.473741},{"c":17.455,"h":17.49,"l":17.45,"n":260,"o":17.485,"t":"2026-10-15T18:50:00Z","v":12276,"vw":17.467972},{"c":17.43,"h":17.455,"l":17.42,"n":379,"o":17.45,"t":"2026-10-15T18:55:00Z","v":17910,"vw":17.435916},{"c":17.455,"h":17.46,"l":17.44,"n":332,"o":17.44,"t":"2026-10-15T19:00:00Z","v":17441,"vw":17.4506},{"c":17.48,"h":17.48,"l":17.455,"n":354,"o":17.455,"t":"2026-10-15T19:05:00Z","v":14735,"vw":17.46852},{"c":17.475,"h":17.49,"l":17.46,"n":271,"o":17.48,"t":"2026-10-15T19:10:00Z","v":12875,"vw":17.47575},{"c":17.468,"h":17.4876,"l":17.43,"n":363,"o":17.48,"t":"2026-10-15T19:15:00Z","v":17499,"vw":17.460065},{"c":17.46,"h":17.5,"l":17.46,"n":284,"o":17.47,"t":"2026-10-15T19:20:00Z","v":13759,"vw":17.481325},{"c":17.43,"h":17.46,"l":17.425,"n":266,"o":17.46,"t":"2026-10-15T19:25:00Z","v":11682,"vw":17.441028},{"c":17.485,"h":17.49,"l":17.42,"n":438,"o":17.425,"t":"2026-10-15T19:30:00Z","v":22021,"vw":17.468539},{"c":17.5,"h":17.515,"l":17.485,"n":351,"o":17.49,"t":"2026-10-15T19:35:00Z","v":15455,"vw":17.496652},{"c":17.51,"h":17.525,"l":17.45,"n":637,"o":17.505,"t":"2026-10-15T19:40:00Z","v":38280,"vw":17.494451},{"c":17.55,"h":17.55,"l":17.49,"n":550,"o":17.498,"t":"2026-10-15T19:45:00Z","v":25266,"vw":17.51693},{"c":17.6,"h":17.63,"l":17.54,"n":1028,"o":17.55,"t":"2026-10-15T19:50:00Z","v":57670,"vw":17.598167},{"c":17.57,"h":17.65,"l":17.56,"n":2455,"o":17.61,"t":"2026-10-15T19:55:00Z","v":180366,"vw":17.586075},{"c":17.57,"h":17.57,"l":17.57,"n":27,"o":17.57,"t":"2026-10-15T20:00:00Z","v":352191,"vw":17.57},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T21:35:00Z","v":160,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T22:55:00Z","v":100,"vw":18},{"c":17.5545,"h":17.5545,"l":17.5545,"n":1,"o":17.5545,"t":"2026-10-16T11:35:00Z","v":100,"vw":17.5545},{"c":17.75,"h":17.75,"l":17.65,"n":49,"o":17.65,"t":"2026-10-16T12:05:00Z","v":2730,"vw":17.662},{"c":17.66,"h":17.66,"l":17.66,"n":17,"o":17.66,"t":"2026-10-16T13:00:00Z","v":1861,"vw":17.66},{"c":17.57,"h":17.57,"l":17.57,"n":71,"o":17.57,"t":"2026-10-16T13:30:00Z","v":13693,"vw":17.57},{"c":17.37,"h":17.63,"l":17.37,"n":207,"o":17.57,"t":"2026-10-16T13:35:00Z","v":8792,"vw":17.521083},{"c":17.285,"h":17.46,"l":17.27,"n":155,"o":17.43,"t":"2026-10-16T13:40:00Z","v":9519,"vw":17.335046},{"c":17.35,"h":17.35,"l":17.2644,"n":86,"o":17.2644,"t":"2026-10-16T13:45:00Z","v":3621,"vw":17.300975},{"c":17.37,"h":17.37,"l":17.29,"n":148,"o":17.35,"t":"2026-10-16T13:50:00Z","v":6729,"vw":17.31228},{"c":17.33,"h":17.37,"l":17.33,"n":92,"o":17.365,"t":"2026-10-16T13:55:00Z","v":1636,"vw":17.356811},{"c":17.355,"h":17.39,"l":17.32,"n":207,"o":17.34,"t":"2026-10-16T14:00:00Z","v":8712,"vw":17.349738},{"c":17.43,"h":17.46,"l":17.2,"n":462,"o":17.33,"t":"2026-10-16T14:05:00Z","v":77169,"vw":17.296093},{"c":17.46,"h":17.47,"l":17.37,"n":155,"o":17.41,"t":"2026-10-16T14:10:00Z","v":8381,"vw":17.409455},{"c":17.46,"h":17.46,"l":17.38,"n":137,"o":17.43,"t":"2026-10-16T14:15:00Z","v":6687,"vw":17.427417},{"c":17.46,"h":17.47,"l":17.425,"n":105,"o":17.445,"t":"2026-10-16T14:20:00Z","v":3139,"vw":17.45262},{"c":17.33,"h":17.44,"l":17.33,"n":104,"o":17.44,"t":"2026-10-16T14:25:00Z","v":3555,"vw":17.370304},{"c":17.32,"h":17.35,"l":17.24,"n":191,"o":17.3,"t":"2026-10-16T14:30:00Z","v":9311,"vw":17.314069},{"c":17.32,"h":17.345,"l":17.29,"n":248,"o":17.33,"t":"2026-10-16T14:35:00Z","v":16225,"vw":17.321458},{"c":17.31,"h":17.32,"l":17.265,"n":156,"o":17.3,"t":"2026-10-16T14:40:00Z","v":4177,"vw":17.293226},{"c":17.39,"h":17.4,"l":17.3,"n":206,"o":17.3,"t":"2026-10-16T14:45:00Z","v":23270,"vw":17.375286},{"c":17.34,"h":17.415,"l":17.315,"n":162,"o":17.4,"t":"2026-10-16T14:50:00Z","v":13017,"vw":17.398995},{"c":17.31,"h":17.335,"l":17.29,"n":149,"o":17.32,"t":"2026-10-16T14:55:00Z","v":2879,"vw":17.316606},{"c":17.3,"h":17.32,"l":17.27,"n":161,"o":17.31,"t":"2026-10-16T15:00:00Z","v":7728,"vw":17.296354},{"c":17.21,"h":17.3,"l":17.21,"n":218,"o":17.29,"t":"2026-10-16T15:05:00Z","v":5730,"vw":17.279491},{"c":17.26,"h":17.26,"l":17.1512,"n":136,"o":17.18,"t":"2026-10-16T15:10:00Z","v":5880,"vw":17.199438},{"c":17.22,"h":17.26,"l":17.22,"n":163,"o":17.26,"t":"2026-10-16T15:15:00Z","v":8782,"vw":17.25082},{"c":17.17,"h":17.23,"l":17.17,"n":149,"o":17.205,"t":"2026-10-16T15:20:00Z","v":5376,"vw":17.193234},{"c":17.16,"h":17.19,"l":17.15,"n":120,"o":17.16,"t":"2026-10-16T15:25:00Z","v":4421,"vw":17.164858},{"c":17.2,"h":17.2,"l":17.12,"n":157,"o":17.15,"t":"2026-10-16T15:30:00Z","v":6239,"vw":17.158537},{"c":17.155,"h":17.18,"l":17.15,"n":165,"o":17.18,"t":"2026-10-16T15:35:00Z","v":4036,"vw":17.16617},{"c":17.12,"h":17.15,"l":17.12,"n":113,"o":17.15,"t":"2026-10-16T15:40:00Z","v":3244,"vw":17.136994},{"c":17.125,"h":17.14,"l":17.125,"n":152,"o":17.13,"t":"2026-10-16T15:45:00Z","v":6942,"vw":17.131977},{"c":17.13,"h":17.13,"l":17.09,"n":176,"o":17.115,"t":"2026-10-16T15:50:00Z","v":5238,"vw":17.101535},{"c":17.07,"h":17.12,"l":17.055,"n":327,"o":17.12,"t":"2026-10-16T15:55:00Z","v":15919,"vw":17.086889},{"c":17.08,"h":17.09,"l":17.055,"n":202,"o":17.07,"t":"2026-10-16T16:00:00Z","v":8465,"vw":17.070352},{"c":17.06,"h":17.08,"l":17.05,"n":172,"o":17.07,"t":"2026-10-16T16:05:00Z","v":7177,"vw":17.067742},{"c":17.22,"h":17.23,"l":17.07,"n":317,"o":17.07,"t":"2026-10-16T16:10:00Z","v":26020,"vw":17.140626},{"c":17.17,"h":17.24,"l":17.16,"n":201,"o":17.23,"t":"2026-10-16T16:15:00Z","v":12548,"vw":17.202561},{"c":17.16,"h":17.175,"l":17.15,"n":93,"o":17.165,"t":"2026-10-16T16:20:00Z","v":4360,"vw":17.161482},{"c":17.14,"h":17.16,"l":17.14,"n":116,"o":17.15,"t":"2026-10-16T16:25:00Z","v":4666,"vw":17.147365},{"c":17.06,"h":17.13,"l":17.06,"n":178,"o":17.13,"t":"2026-10-16T16:30:00Z","v":6649,"vw":17.095937},{"c":17.14,"h":17.195,"l":17.01,"n":372,"o":17.04,"t":"2026-10-16T16:35:00Z","v":56901,"vw":17.079087},{"c":17.17,"h":17.17,"l":17.11,"n":144,"o":17.15,"t":"2026-10-16T16:40:00Z","v":7270,"vw":17.127744},{"c":17.12,"h":17.19,"l":17.115,"n":183,"o":17.175,"t":"2026-10-16T16:45:00Z","v":10644,"vw":17.136991},{"c":17.06,"h":17.12,"l":17.06,"n":107,"o":17.12,"t":"2026-10-16T16:50:00Z","v":3239,"vw":17.081429},{"c":16.965,"h":17.05,"l":16.92,"n":290,"o":17.05,"t":"2026-10-16T16:55:00Z","v":18771,"vw":16.9682},{"c":16.91,"h":16.96,"l":16.91,"n":138,"o":16.955,"t":"2026-10-16T17:00:00Z","v":5091,"vw":16.946916},{"c":16.9,"h":16.91,"l":16.89,"n":122,"o":16.9,"t":"2026-10-16T17:05:00Z","v":4109,"vw":16.899246},{"c":16.87,"h":16.9,"l":16.87,"n":142,"o":16.9,"t":"2026-10-16T17:10:00Z","v":5153,"vw":16.88334},{"c":16.805,"h":16.86,"l":16.805,"n":124,"o":16.86,"t":"2026-10-16T17:15:00Z","v":7413,"vw":16.818979},{"c":16.85,"h":16.85,"l":16.82,"n":149,"o":16.82,"t":"2026-10-16T17:20:00Z","v":6577,"vw":16.831658},{"c":16.95,"h":16.99,"l":16.85,"n":384,"o":16.85,"t":"2026-10-16T17:25:00Z","v":28454,"vw":16.90771},{"c":17.06,"h":17.06,"l":16.97,"n":192,"o":16.97,"t":"2026-10-16T17:30:00Z","v":12493,"vw":16.980165},{"c":17.12,"h":17.12,"l":17.06,"n":159,"o":17.07,"t":"2026-10-16T17:35:00Z","v":5609,"vw":17.09039},{"c":17.135,"h":17.15,"l":17.075,"n":265,"o":17.13,"t":"2026-10-16T17:40:00Z","v":10509,"vw":17.118959},{"c":17.04,"h":17.11,"l":17.02,"n":170,"o":17.11,"t":"2026-10-16T17:45:00Z","v":6254,"vw":17.047192},{"c":17.035,"h":17.11,"l":17.015,"n":329,"o":17.035,"t":"2026-10-16T17:50:00Z","v":30718,"vw":17.05362},{"c":17.06,"h":17.11,"l":16.995,"n":195,"o":17.035,"t":"2026-10-16T17:55:00Z","v":16820,"vw":17.026213},{"c":17.07,"h":17.1,"l":17.04,"n":347,"o":17.1,"t":"2026-10-16T18:00:00Z","v":18571,"vw":17.054577},{"c":17.1,"h":17.12,"l":17.045,"n":204,"o":17.085,"t":"2026-10-16T18:05:00Z","v":16753,"vw":17.06586},{"c":17.1,"h":17.1,"l":17.07,"n":157,"o":17.08,"t":"2026-10-16T18:10:00Z","v":9980,"vw":17.076613},{"c":17.125,"h":17.145,"l":17.0901,"n":184,"o":17.115,"t":"2026-10-16T18:15:00Z","v":8387,"vw":17.113841},{"c":17.13,"h":17.13,"l":17.12,"n":151,"o":17.125,"t":"2026-10-16T18:20:00Z","v":5881,"vw":17.128837},{"c":17.19,"h":17.19,"l":17.125,"n":261,"o":17.14,"t":"2026-10-16T18:25:00Z","v":11248,"vw":17.155785},{"c":17.22,"h":17.23,"l":17.18,"n":209,"o":17.18,"t":"2026-10-16T18:30:00Z","v":7292,"vw":17.195123},{"c":17.28,"h":17.28,"l":17.17,"n":342,"o":17.22,"t":"2026-10-16T18:35:00Z","v":27543,"vw":17.239397},{"c":17.23,"h":17.275,"l":17.215,"n":250,"o":17.27,"t":"2026-10-16T18:40:00Z","v":13881,"vw":17.237586},{"c":17.155,"h":17.235,"l":17.155,"n":299,"o":17.235,"t":"2026-10-16T18:45:00Z","v":13444,"vw":17.186565},{"c":17.16,"h":17.17,"l":17.13,"n":319,"o":17.16,"t":"2026-10-16T18:50:00Z","v":11969,"vw":17.154993},{"c":17.34,"h":17.3464,"l":17.125,"n":904,"o":17.16,"t":"2026-10-16T18:55:00Z","v":90220,"vw":17.288584},{"c":17.205,"h":17.35,"l":17.2,"n":319,"o":17.34,"t":"2026-10-16T19:00:00Z","v":15486,"vw":17.290788},{"c":17.19,"h":17.2,"l":17.14,"n":341,"o":17.195,"t":"2026-10-16T19:05:00Z","v":12188,"vw":17.175788},{"c":17.27,"h":17.27,"l":17.19,"n":235,"o":17.19,"t":"2026-10-16T19:10:00Z","v":9296,"vw":17.235928},{"c":17.24,"h":17.28,"l":17.23,"n":169,"o":17.27,"t":"2026-10-16T19:15:00Z","v":6570,"vw":17.249031},{"c":17.24,"h":17.255,"l":17.235,"n":218,"o":17.24,"t":"2026-10-16T19:20:00Z","v":8502,"vw":17.244898},{"c":17.2,"h":17.24,"l":17.18,"n":305,"o":17.24,"t":"2026-10-16T19:25:00Z","v":25979,"vw":17.224707},{"c":17.095,"h":17.21,"l":17.08,"n":430,"o":17.21,"t":"2026-10-16T19:30:00Z","v":19227,"vw":17.140379},{"c":17.05,"h":17.1,"l":17.05,"n":337,"o":17.095,"t":"2026-10-16T19:35:00Z","v":18370,"vw":17.074623},{"c":17.08,"h":17.125,"l":17.045,"n":441,"o":17.05,"t":"2026-10-16T19:40:00Z","v":23902,"vw":17.081481},{"c":17.14,"h":17.14,"l":17.0924,"n":458,"o":17.1,"t":"2026-10-16T19:45:00Z","v":19032,"vw":17.112162},{"c":17.245,"h":17.26,"l":17.15,"n":640,"o":17.15,"t":"2026-10-16T19:50:00Z","v":37937,"vw":17.224769},{"c":17.245,"h":17.27,"l":17.19,"n":1877,"o":17.23,"t":"2026-10-16T19:55:00Z","v":137009,"vw":17.24096},{"c":17.24,"h":17.24,"l":17.24,"n":31,"o":17.24,"t":"2026-10-16T20:00:00Z","v":175060,"vw":17.24},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T20:30:00Z","v":100,"vw":17},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-16T20:40:00Z","v":680,"vw":17.24},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-16T21:55:00Z","v":230,"vw":17.26},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T22:50:00Z","v":150,"vw":17},{"c":17.21,"h":17.25,"l":17.2,"n":22,"o":17.2,"t":"2026-10-19T11:00:00Z","v":7078,"vw":17.218775},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T11:30:00Z","v":100,"vw":17.25},{"c":17.2,"h":17.4,"l":17.15,"n":54,"o":17.15,"t":"2026-10-19T12:05:00Z","v":11726,"vw":17.279055},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T12:10:00Z","v":250,"vw":17.5},{"c":17.215,"h":17.2997,"l":17.02,"n":80,"o":17.27,"t":"2026-10-19T13:30:00Z","v":21751,"vw":17.237684},{"c":17.04,"h":17.22,"l":17.02,"n":119,"o":17.22,"t":"2026-10-19T13:35:00Z","v":6723,"vw":17.106253},{"c":16.96,"h":17.02,"l":16.95,"n":218,"o":17.02,"t":"2026-10-19T13:40:00Z","v":12715,"vw":16.974559},{"c":16.965,"h":17.03,"l":16.88,"n":179,"o":16.94,"t":"2026-10-19T13:45:00Z","v":15472,"vw":16.959695},{"c":16.895,"h":16.94,"l":16.875,"n":89,"o":16.93,"t":"2026-10-19T13:50:00Z","v":4869,"vw":16.912689},{"c":16.86,"h":16.88,"l":16.86,"n":66,"o":16.88,"t":"2026-10-19T13:55:00Z","v":2745,"vw":16.863668},{"c":16.925,"h":16.955,"l":16.88,"n":84,"o":16.88,"t":"2026-10-19T14:00:00Z","v":4804,"vw":16.920959},{"c":16.905,"h":16.93,"l":16.89,"n":57,"o":16.93,"t":"2026-10-19T14:05:00Z","v":1686,"vw":16.902857},{"c":16.985,"h":16.985,"l":16.9,"n":96,"o":16.9,"t":"2026-10-19T14:10:00Z","v":4128,"vw":16.934648},{"c":17.095,"h":17.095,"l":16.97,"n":75,"o":16.97,"t":"2026-10-19T14:15:00Z","v":6158,"vw":17.026763},{"c":17.045,"h":17.08,"l":17.005,"n":114,"o":17.08,"t":"2026-10-19T14:20:00Z","v":7091,"vw":17.048923},{"c":17.03,"h":17.06,"l":17.015,"n":86,"o":17.05,"t":"2026-10-19T14:25:00Z","v":6705,"vw":17.041727},{"c":17.025,"h":17.07,"l":17.02,"n":68,"o":17.05,"t":"2026-10-19T14:30:00Z","v":3155,"vw":17.044921},{"c":17.03,"h":17.06,"l":17.025,"n":109,"o":17.025,"t":"2026-10-19T14:35:00Z","v":7915,"vw":17.031618},{"c":16.94,"h":17.07,"l":16.94,"n":162,"o":17.04,"t":"2026-10-19T14:40:00Z","v":6653,"vw":17.015809},{"c":16.99,"h":17.06,"l":16.94,"n":163,"o":16.94,"t":"2026-10-19T14:45:00Z","v":8338,"vw":16.99495},{"c":16.99,"h":17.01,"l":16.985,"n":80,"o":17.01,"t":"2026-10-19T14:50:00Z","v":3123,"vw":16.993886},{"c":17.135,"h":17.135,"l":16.995,"n":163,"o":17,"t":"2026-10-19T14:55:00Z","v":12887,"vw":17.04242},{"c":17.32,"h":17.37,"l":17.13,"n":393,"o":17.135,"t":"2026-10-19T15:00:00Z","v":31592,"vw":17.259595},{"c":17.32,"h":17.35,"l":17.3,"n":294,"o":17.32,"t":"2026-10-19T15:05:00Z","v":20002,"vw":17.335628},{"c":17.47,"h":17.49,"l":17.35,"n":140,"o":17.35,"t":"2026-10-19T15:10:00Z","v":4979,"vw":17.422163},{"c":17.49,"h":17.54,"l":17.455,"n":246,"o":17.48,"t":"2026-10-19T15:15:00Z","v":12223,"vw":17.484909},{"c":17.49,"h":17.5,"l":17.47,"n":115,"o":17.49,"t":"2026-10-19T15:20:00Z","v":6663,"vw":17.484917},{"c":17.485,"h":17.485,"l":17.465,"n":131,"o":17.47,"t":"2026-10-19T15:25:00Z","v":6601,"vw":17.474917},{"c":17.47,"h":17.48,"l":17.445,"n":130,"o":17.47,"t":"2026-10-19T15:30:00Z","v":5810,"vw":17.457123},{"c":17.495,"h":17.51,"l":17.48,"n":197,"o":17.48,"t":"2026-10-19T15:35:00Z","v":9013,"vw":17.494167},{"c":17.56,"h":17.56,"l":17.49,"n":253,"o":17.49,"t":"2026-10-19T15:40:00Z","v":15460,"vw":17.523015},{"c":17.55,"h":17.55,"l":17.54,"n":102,"o":17.54,"t":"2026-10-19T15:45:00Z","v":3399,"vw":17.54234},{"c":17.55,"h":17.55,"l":17.55,"n":95,"o":17.55,"t":"2026-10-19T15:50:00Z","v":2920,"vw":17.55},{"c":17.525,"h":17.57,"l":17.525,"n":212,"o":17.55,"t":"2026-10-19T15:55:00Z","v":11311,"vw":17.542485},{"c":17.455,"h":17.52,"l":17.455,"n":226,"o":17.52,"t":"2026-10-19T16:00:00Z","v":10175,"vw":17.483883},{"c":17.445,"h":17.47,"l":17.445,"n":198,"o":17.45,"t":"2026-10-19T16:05:00Z","v":10085,"vw":17.453574},{"c":17.424,"h":17.46,"l":17.415,"n":145,"o":17.445,"t":"2026-10-19T16:10:00Z","v":9994,"vw":17.44396},{"c":17.48,"h":17.5,"l":17.395,"n":220,"o":17.41,"t":"2026-10-19T16:15:00Z","v":16894,"vw":17.433393},{"c":17.47,"h":17.48,"l":17.46,"n":95,"o":17.47,"t":"2026-10-19T16:20:00Z","v":4563,"vw":17.468963},{"c":17.49,"h":17.49,"l":17.46,"n":117,"o":17.48,"t":"2026-10-19T16:25:00Z","v":4463,"vw":17.475238},{"c":17.485,"h":17.49,"l":17.475,"n":79,"o":17.48,"t":"2026-10-19T16:30:00Z","v":3350,"vw":17.483642},{"c":17.505,"h":17.505,"l":17.475,"n":132,"o":17.485,"t":"2026-10-19T16:35:00Z","v":8633,"vw":17.489393},{"c":17.51,"h":17.51,"l":17.5,"n":67,"o":17.505,"t":"2026-10-19T16:40:00Z","v":2548,"vw":17.506431},{"c":17.5,"h":17.505,"l":17.485,"n":96,"o":17.505,"t":"2026-10-19T16:45:00Z","v":5196,"vw":17.496286},{"c":17.52,"h":17.525,"l":17.5,"n":123,"o":17.5099,"t":"2026-10-19T16:50:00Z","v":5736,"vw":17.51019},{"c":17.445,"h":17.52,"l":17.44,"n":165,"o":17.52,"t":"2026-10-19T16:55:00Z","v":7964,"vw":17.472413},{"c":17.46,"h":17.47,"l":17.445,"n":173,"o":17.445,"t":"2026-10-19T17:00:00Z","v":10300,"vw":17.451018},{"c":17.47,"h":17.49,"l":17.46,"n":107,"o":17.47,"t":"2026-10-19T17:05:00Z","v":4245,"vw":17.469288},{"c":17.485,"h":17.495,"l":17.465,"n":155,"o":17.47,"t":"2026-10-19T17:10:00Z","v":6453,"vw":17.486137},{"c":17.505,"h":17.52,"l":17.485,"n":153,"o":17.485,"t":"2026-10-19T17:15:00Z","v":7464,"vw":17.505836},{"c":17.53,"h":17.53,"l":17.49,"n":138,"o":17.5,"t":"2026-10-19T17:20:00Z","v":7717,"vw":17.505701},{"c":17.545,"h":17.55,"l":17.54,"n":94,"o":17.54,"t":"2026-10-19T17:25:00Z","v":2493,"vw":17.542537},{"c":17.545,"h":17.58,"l":17.54,"n":242,"o":17.55,"t":"2026-10-19T17:30:00Z","v":12522,"vw":17.563567},{"c":17.525,"h":17.54,"l":17.525,"n":104,"o":17.54,"t":"2026-10-19T17:35:00Z","v":4534,"vw":17.529447},{"c":17.55,"h":17.56,"l":17.53,"n":202,"o":17.53,"t":"2026-10-19T17:40:00Z","v":9737,"vw":17.544765},{"c":17.54,"h":17.54,"l":17.495,"n":177,"o":17.54,"t":"2026-10-19T17:45:00Z","v":9017,"vw":17.51379},{"c":17.57,"h":17.57,"l":17.54,"n":136,"o":17.55,"t":"2026-10-19T17:50:00Z","v":4802,"vw":17.555766},{"c":17.56,"h":17.575,"l":17.56,"n":100,"o":17.57,"t":"2026-10-19T17:55:00Z","v":2956,"vw":17.570847},{"c":17.59,"h":17.635,"l":17.56,"n":398,"o":17.57,"t":"2026-10-19T18:00:00Z","v":25206,"vw":17.600375},{"c":17.58,"h":17.59,"l":17.573,"n":77,"o":17.59,"t":"2026-10-19T18:05:00Z","v":2360,"vw":17.582479},{"c":17.615,"h":17.615,"l":17.55,"n":248,"o":17.58,"t":"2026-10-19T18:10:00Z","v":14871,"vw":17.58126},{"c":17.59,"h":17.6099,"l":17.59,"n":78,"o":17.605,"t":"2026-10-19T18:15:00Z","v":2111,"vw":17.599822},{"c":17.6,"h":17.6,"l":17.545,"n":255,"o":17.6,"t":"2026-10-19T18:20:00Z","v":14282,"vw":17.573192},{"c":17.585,"h":17.59,"l":17.585,"n":63,"o":17.59,"t":"2026-10-19T18:25:00Z","v":1568,"vw":17.58875},{"c":17.58,"h":17.6,"l":17.58,"n":74,"o":17.6,"t":"2026-10-19T18:30:00Z","v":2848,"vw":17.59},{"c":17.58,"h":17.61,"l":17.57,"n":251,"o":17.58,"t":"2026-10-19T18:35:00Z","v":15252,"vw":17.592384},{"c":17.58,"h":17.6,"l":17.57,"n":199,"o":17.57,"t":"2026-10-19T18:40:00Z","v":12220,"vw":17.585775},{"c":17.6,"h":17.61,"l":17.59,"n":184,"o":17.59,"t":"2026-10-19T18:45:00Z","v":9736,"vw":17.602015},{"c":17.6,"h":17.6,"l":17.585,"n":173,"o":17.6,"t":"2026-10-19T18:50:00Z","v":8555,"vw":17.593103},{"c":17.66,"h":17.66,"l":17.6,"n":191,"o":17.6,"t":"2026-10-19T18:55:00Z","v":10812,"vw":17.63061},{"c":17.655,"h":17.67,"l":17.63,"n":351,"o":17.66,"t":"2026-10-19T19:00:00Z","v":22372,"vw":17.648829},{"c":17.67,"h":17.67,"l":17.655,"n":322,"o":17.66,"t":"2026-10-19T19:05:00Z","v":16749,"vw":17.661796},{"c":17.76,"h":17.76,"l":17.665,"n":371,"o":17.67,"t":"2026-10-19T19:10:00Z","v":19693,"vw":17.689287},{"c":17.8,"h":17.805,"l":17.765,"n":235,"o":17.765,"t":"2026-10-19T19:15:00Z","v":12758,"vw":17.792903},{"c":17.88,"h":17.89,"l":17.81,"n":347,"o":17.81,"t":"2026-10-19T19:20:00Z","v":17347,"vw":17.837311},{"c":17.88,"h":17.8851,"l":17.865,"n":264,"o":17.8851,"t":"2026-10-19T19:25:00Z","v":11973,"vw":17.879513},{"c":17.96,"h":17.96,"l":17.88,"n":514,"o":17.88,"t":"2026-10-19T19:30:00Z","v":26660,"vw":17.930122},{"c":17.905,"h":17.97,"l":17.86,"n":608,"o":17.96,"t":"2026-10-19T19:35:00Z","v":38645,"vw":17.910322},{"c":17.92,"h":17.95,"l":17.895,"n":542,"o":17.9,"t":"2026-10-19T19:40:00Z","v":29685,"vw":17.921189},{"c":17.895,"h":17.925,"l":17.89,"n":457,"o":17.915,"t":"2026-10-19T19:45:00Z","v":26947,"vw":17.899898},{"c":17.78,"h":17.92,"l":17.78,"n":910,"o":17.9,"t":"2026-10-19T19:50:00Z","v":64614,"vw":17.88201},{"c":17.76,"h":17.855,"l":17.73,"n":1978,"o":17.79,"t":"2026-10-19T19:55:00Z","v":159098,"vw":17.777844},{"c":17.76,"h":17.76,"l":17.76,"n":40,"o":17.76,"t":"2026-10-19T20:00:00Z","v":221002,"vw":17.76},{"c":17.83,"h":17.85,"l":17.83,"n":5,"o":17.85,"t":"2026-10-20T12:05:00Z","v":218,"vw":17.84},{"c":17.9,"h":17.9,"l":17.9,"n":9,"o":17.9,"t":"2026-10-20T12:45:00Z","v":295,"vw":17.9},{"c":17.75,"h":17.85,"l":17.75,"n":37,"o":17.75,"t":"2026-10-20T12:50:00Z","v":5815,"vw":17.751724},{"c":17.86,"h":17.86,"l":17.85,"n":3,"o":17.85,"t":"2026-10-20T13:00:00Z","v":201,"vw":17.855},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-20T13:25:00Z","v":206,"vw":17.7},{"c":17.57,"h":17.795,"l":17.57,"n":47,"o":17.75,"t":"2026-10-20T13:30:00Z","v":10047,"vw":17.747279},{"c":17.59,"h":17.62,"l":17.55,"n":16,"o":17.55,"t":"2026-10-20T13:35:00Z","v":439,"vw":17.5875},{"c":17.68,"h":17.765,"l":17.66,"n":77,"o":17.66,"t":"2026-10-20T13:40:00Z","v":4523,"vw":17.697817},{"c":18.099,"h":18.1,"l":17.73,"n":266,"o":17.73,"t":"2026-10-20T13:45:00Z","v":15469,"vw":17.901897},{"c":17.91,"h":18.1,"l":17.91,"n":295,"o":18.1,"t":"2026-10-20T13:50:00Z","v":17188,"vw":18.030581},{"c":18.005,"h":18.03,"l":17.885,"n":109,"o":17.885,"t":"2026-10-20T13:55:00Z","v":6864,"vw":17.952679},{"c":17.8,"h":18.03,"l":17.8,"n":142,"o":18.03,"t":"2026-10-20T14:00:00Z","v":5735,"vw":17.918671},{"c":18.005,"h":18.005,"l":17.79,"n":146,"o":17.79,"t":"2026-10-20T14:05:00Z","v":6998,"vw":17.913993},{"c":17.92,"h":18.01,"l":17.91,"n":238,"o":18.01,"t":"2026-10-20T14:10:00Z","v":18473,"vw":17.967974},{"c":17.93,"h":17.96,"l":17.93,"n":48,"o":17.95,"t":"2026-10-20T14:15:00Z","v":2508,"vw":17.946243},{"c":17.965,"h":17.99,"l":17.94,"n":91,"o":17.94,"t":"2026-10-20T14:20:00Z","v":4241,"vw":17.973641},{"c":17.93,"h":17.95,"l":17.905,"n":125,"o":17.95,"t":"2026-10-20T14:25:00Z","v":8311,"vw":17.928711},{"c":17.94,"h":18,"l":17.94,"n":121,"o":17.96,"t":"2026-10-20T14:30:00Z","v":4949,"vw":17.977994},{"c":17.93,"h":17.97,"l":17.93,"n":37,"o":17.931,"t":"2026-10-20T14:35:00Z","v":1861,"vw":17.952363},{"c":17.945,"h":17.945,"l":17.9,"n":114,"o":17.9,"t":"2026-10-20T14:40:00Z","v":3316,"vw":17.933748},{"c":17.91,"h":17.95,"l":17.89,"n":190,"o":17.945,"t":"2026-10-20T14:45:00Z","v":7622,"vw":17.919863},{"c":17.955,"h":17.98,"l":17.9,"n":124,"o":17.91,"t":"2026-10-20T14:50:00Z","v":4786,"vw":17.955067},{"c":17.98,"h":18.01,"l":17.955,"n":167,"o":17.96,"t":"2026-10-20T14:55:00Z","v":6985,"vw":17.987564},{"c":17.96,"h":18.02,"l":17.96,"n":145,"o":17.99,"t":"2026-10-20T15:00:00Z","v":6372,"vw":17.990731},{"c":18.01,"h":18.01,"l":17.95,"n":97,"o":17.95,"t":"2026-10-20T15:05:00Z","v":4210,"vw":17.989829},{"c":17.9434,"h":18.04,"l":17.94,"n":114,"o":18.04,"t":"2026-10-20T15:10:00Z","v":3976,"vw":17.966518},{"c":18.01,"h":18.03,"l":17.94,"n":125,"o":17.94,"t":"2026-10-20T15:15:00Z","v":4584,"vw":18.00954},{"c":17.98,"h":18,"l":17.975,"n":49,"o":17.99,"t":"2026-10-20T15:20:00Z","v":1625,"vw":17.986858},{"c":18.05,"h":18.05,"l":17.98,"n":83,"o":17.98,"t":"2026-10-20T15:25:00Z","v":4372,"vw":18.039944},{"c":17.99,"h":18.03,"l":17.99,"n":111,"o":18.025,"t":"2026-10-20T15:30:00Z","v":3280,"vw":18.019519},{"c":17.9701,"h":18.005,"l":17.9701,"n":57,"o":17.99,"t":"2026-10-20T15:35:00Z","v":3960,"vw":17.982877},{"c":18.01,"h":18.01,"l":18,"n":68,"o":18,"t":"2026-10-20T15:40:00Z","v":2403,"vw":18.007273},{"c":17.96,"h":18.01,"l":17.96,"n":71,"o":18.01,"t":"2026-10-20T15:45:00Z","v":3467,"vw":17.972857},{"c":17.98,"h":17.98,"l":17.97,"n":37,"o":17.98,"t":"2026-10-20T15:50:00Z","v":1368,"vw":17.975177},{"c":17.92,"h":17.96,"l":17.92,"n":94,"o":17.96,"t":"2026-10-20T15:55:00Z","v":2787,"vw":17.939176},{"c":17.91,"h":17.98,"l":17.885,"n":414,"o":17.925,"t":"2026-10-20T16:00:00Z","v":26683,"vw":17.915029},{"c":17.925,"h":17.96,"l":17.9,"n":99,"o":17.91,"t":"2026-10-20T16:05:00Z","v":5878,"vw":17.93655},{"c":17.94,"h":17.94,"l":17.915,"n":75,"o":17.915,"t":"2026-10-20T16:10:00Z","v":2608,"vw":17.922055},{"c":17.92,"h":17.95,"l":17.92,"n":107,"o":17.95,"t":"2026-10-20T16:15:00Z","v":4474,"vw":17.94277},{"c":17.945,"h":17.96,"l":17.93,"n":109,"o":17.93,"t":"2026-10-20T16:20:00Z","v":4288,"vw":17.949551},{"c":17.95,"h":17.95,"l":17.93,"n":68,"o":17.93,"t":"2026-10-20T16:25:00Z","v":2622,"vw":17.943529},{"c":17.96,"h":17.97,"l":17.955,"n":87,"o":17.955,"t":"2026-10-20T16:30:00Z","v":2951,"vw":17.964163},{"c":17.95,"h":17.98,"l":17.95,"n":63,"o":17.96,"t":"2026-10-20T16:35:00Z","v":2019,"vw":17.966261},{"c":17.93,"h":17.94,"l":17.93,"n":63,"o":17.94,"t":"2026-10-20T16:40:00Z","v":1774,"vw":17.933333},{"c":17.92,"h":17.945,"l":17.92,"n":100,"o":17.93,"t":"2026-10-20T16:45:00Z","v":3613,"vw":17.931642},{"c":17.96,"h":17.99,"l":17.9,"n":284,"o":17.92,"t":"2026-10-20T16:50:00Z","v":13813,"vw":17.932519},{"c":17.985,"h":17.99,"l":17.96,"n":47,"o":17.96,"t":"2026-10-20T16:55:00Z","v":2062,"vw":17.984552},{"c":17.995,"h":18.01,"l":17.995,"n":54,"o":18,"t":"2026-10-20T17:00:00Z","v":1504,"vw":18.000833},{"c":17.96,"h":17.995,"l":17.96,"n":63,"o":17.995,"t":"2026-10-20T17:05:00Z","v":2282,"vw":17.975303},{"c":18,"h":18.01,"l":17.97,"n":90,"o":17.97,"t":"2026-10-20T17:10:00Z","v":3112,"vw":17.996872},{"c":18.03,"h":18.03,"l":18,"n":65,"o":18,"t":"2026-10-20T17:15:00Z","v":2463,"vw":18.016782},{"c":18.05,"h":18.05,"l":18.02,"n":74,"o":18.02,"t":"2026-10-20T17:20:00Z","v":2012,"vw":18.039333},{"c":18.08,"h":18.08,"l":18.035,"n":112,"o":18.035,"t":"2026-10-20T17:25:00Z","v":13215,"vw":18.052284},{"c":18.06,"h":18.085,"l":18.06,"n":68,"o":18.08,"t":"2026-10-20T17:30:00Z","v":2827,"vw":18.077143},{"c":18.06,"h":18.07,"l":18.06,"n":30,"o":18.07,"t":"2026-10-20T17:35:00Z","v":847,"vw":18.067561},{"c":18.05,"h":18.06,"l":18.04,"n":50,"o":18.06,"t":"2026-10-20T17:40:00Z","v":1255,"vw":18.052},{"c":17.985,"h":18.06,"l":17.985,"n":113,"o":18.06,"t":"2026-10-20T17:45:00Z","v":6168,"vw":18.031607},{"c":17.99,"h":17.99,"l":17.97,"n":106,"o":17.98,"t":"2026-10-20T17:50:00Z","v":7517,"vw":17.980323},{"c":18,"h":18.02,"l":17.975,"n":183,"o":17.98,"t":"2026-10-20T17:55:00Z","v":7640,"vw":18.002601},{"c":18.02,"h":18.03,"l":18.01,"n":82,"o":18.02,"t":"2026-10-20T18:00:00Z","v":3239,"vw":18.025289},{"c":18.05,"h":18.05,"l":18.02,"n":119,"o":18.02,"t":"2026-10-20T18:05:00Z","v":3397,"vw":18.028895},{"c":18.04,"h":18.06,"l":18.04,"n":94,"o":18.05,"t":"2026-10-20T18:10:00Z","v":5143,"vw":18.055428},{"c":18.02,"h":18.03,"l":18.02,"n":67,"o":18.03,"t":"2026-10-20T18:15:00Z","v":1924,"vw":18.021111},{"c":18.02,"h":18.03,"l":18.02,"n":20,"o":18.03,"t":"2026-10-20T18:20:00Z","v":618,"vw":18.023135},{"c":18.0775,"h":18.0775,"l":18,"n":318,"o":18,"t":"2026-10-20T18:25:00Z","v":21463,"vw":18.042029},{"c":18.09,"h":18.09,"l":18.07,"n":63,"o":18.075,"t":"2026-10-20T18:30:00Z","v":1655,"vw":18.078636},{"c":18.08,"h":18.09,"l":18.08,"n":53,"o":18.09,"t":"2026-10-20T18:35:00Z","v":1469,"vw":18.0875},{"c":18.06,"h":18.08,"l":18.06,"n":70,"o":18.08,"t":"2026-10-20T18:40:00Z","v":1869,"vw":18.070539},{"c":18.09,"h":18.09,"l":18.07,"n":157,"o":18.07,"t":"2026-10-20T18:45:00Z","v":6732,"vw":18.081352},{"c":18.0601,"h":18.09,"l":18.06,"n":84,"o":18.085,"t":"2026-10-20T18:50:00Z","v":2939,"vw":18.079527},{"c":18.025,"h":18.06,"l":18.02,"n":116,"o":18.06,"t":"2026-10-20T18:55:00Z","v":6106,"vw":18.041547},{"c":18.03,"h":18.06,"l":18.03,"n":84,"o":18.04,"t":"2026-10-20T19:00:00Z","v":4231,"vw":18.043726},{"c":18.03,"h":18.035,"l":18.02,"n":69,"o":18.025,"t":"2026-10-20T19:05:00Z","v":2848,"vw":18.029866},{"c":18.02,"h":18.04,"l":18.02,"n":48,"o":18.04,"t":"2026-10-20T19:10:00Z","v":1905,"vw":18.027453},{"c":18.015,"h":18.03,"l":18.015,"n":94,"o":18.03,"t":"2026-10-20T19:15:00Z","v":3095,"vw":18.023913},{"c":18,"h":18.015,"l":18,"n":167,"o":18.015,"t":"2026-10-20T19:20:00Z","v":7340,"vw":18.002869},{"c":18.03,"h":18.03,"l":17.99,"n":394,"o":18.01,"t":"2026-10-20T19:25:00Z","v":34169,"vw":18.007044},{"c":18.07,"h":18.075,"l":18.005,"n":329,"o":18.03,"t":"2026-10-20T19:30:00Z","v":16877,"vw":18.028436},{"c":18.03,"h":18.07,"l":18.03,"n":163,"o":18.06,"t":"2026-10-20T19:35:00Z","v":5626,"vw":18.050297},{"c":18.07,"h":18.08,"l":18.035,"n":272,"o":18.035,"t":"2026-10-20T19:40:00Z","v":12756,"vw":18.060124},{"c":18.06,"h":18.09,"l":18.055,"n":269,"o":18.075,"t":"2026-10-20T19:45:00Z","v":14503,"vw":18.068213},{"c":18.105,"h":18.15,"l":18.06,"n":607,"o":18.06,"t":"2026-10-20T19:50:00Z","v":44198,"vw":18.108947},{"c":18.12,"h":18.14,"l":18.09,"n":984,"o":18.11,"t":"2026-10-20T19:55:00Z","v":55876,"vw":18.111004},{"c":18.13,"h":18.13,"l":18.13,"n":35,"o":18.13,"t":"2026-10-20T20:00:00Z","v":313749,"vw":18.13},{"c":18.21,"h":18.21,"l":18.1,"n":22,"o":18.1,"t":"2026-10-21T11:05:00Z","v":1260,"vw":18.11},{"c":18.06,"h":18.3,"l":17.92,"n":91,"o":18.3,"t":"2026-10-21T12:10:00Z","v":10159,"vw":18.22066},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-21T12:55:00Z","v":137,"vw":17.8},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-21T13:20:00Z","v":101,"vw":18.2},{"c":18.26,"h":18.27,"l":17.915,"n":92,"o":18.22,"t":"2026-10-21T13:30:00Z","v":12187,"vw":18.174404},{"c":17.9323,"h":18.23,"l":17.8701,"n":56,"o":18.08,"t":"2026-10-21T13:35:00Z","v":4064,"vw":18.025611},{"c":18.225,"h":18.33,"l":18.1625,"n":61,"o":18.27,"t":"2026-10-21T13:40:00Z","v":2739,"vw":18.270199},{"c":18.28,"h":18.28,"l":18.225,"n":22,"o":18.225,"t":"2026-10-21T13:45:00Z","v":697,"vw":18.236},{"c":18.16,"h":18.22,"l":18.16,"n":30,"o":18.22,"t":"2026-10-21T13:50:00Z","v":1816,"vw":18.187449},{"c":18.14,"h":18.18,"l":18.14,"n":81,"o":18.175,"t":"2026-10-21T13:55:00Z","v":4629,"vw":18.163226},{"c":18.115,"h":18.13,"l":18.11,"n":44,"o":18.13,"t":"2026-10-21T14:00:00Z","v":2258,"vw":18.116753},{"c":17.94,"h":18.09,"l":17.925,"n":128,"o":18.09,"t":"2026-10-21T14:05:00Z","v":6502,"vw":17.988581},{"c":17.96,"h":18.01,"l":17.935,"n":160,"o":17.96,"t":"2026-10-21T14:10:00Z","v":6768,"vw":17.963508},{"c":17.991,"h":18.02,"l":17.94,"n":123,"o":17.97,"t":"2026-10-21T14:15:00Z","v":5331,"vw":17.978413},{"c":18.02,"h":18.02,"l":17.98,"n":63,"o":17.99,"t":"2026-10-21T14:20:00Z","v":2300,"vw":17.999826},{"c":17.965,"h":18.02,"l":17.965,"n":49,"o":18.02,"t":"2026-10-21T14:25:00Z","v":1662,"vw":17.997714},{"c":18.04,"h":18.04,"l":17.97,"n":52,"o":17.97,"t":"2026-10-21T14:30:00Z","v":2763,"vw":18.011869},{"c":17.99,"h":18.04,"l":17.985,"n":109,"o":18.03,"t":"2026-10-21T14:35:00Z","v":3638,"vw":18.029473},{"c":18.0616,"h":18.0616,"l":18,"n":83,"o":18,"t":"2026-10-21T14:40:00Z","v":2514,"vw":18.017341},{"c":18.03,"h":18.05,"l":18.03,"n":20,"o":18.05,"t":"2026-10-21T14:45:00Z","v":918,"vw":18.044342},{"c":18.07,"h":18.12,"l":18.05,"n":124,"o":18.05,"t":"2026-10-21T14:50:00Z","v":4632,"vw":18.090376},{"c":18.08,"h":18.08,"l":18.05,"n":82,"o":18.06,"t":"2026-10-21T14:55:00Z","v":2521,"vw":18.062006},{"c":18.065,"h":18.065,"l":18.065,"n":7,"o":18.065,"t":"2026-10-21T15:00:00Z","v":275,"vw":18.065},{"c":18.059,"h":18.06,"l":18.059,"n":7,"o":18.06,"t":"2026-10-21T15:05:00Z","v":400,"vw":18.059631},{"c":17.945,"h":18.13,"l":17.94,"n":543,"o":18.06,"t":"2026-10-21T15:10:00Z","v":437733,"vw":18.071256},{"c":17.97,"h":17.99,"l":17.97,"n":73,"o":17.97,"t":"2026-10-21T15:15:00Z","v":2786,"vw":17.979167},{"c":17.95,"h":17.97,"l":17.95,"n":36,"o":17.965,"t":"2026-10-21T15:20:00Z","v":1119,"vw":17.963},{"c":18.02,"h":18.03,"l":17.935,"n":139,"o":17.935,"t":"2026-10-21T15:25:00Z","v":8345,"vw":17.992214},{"c":18.04,"h":18.04,"l":18,"n":83,"o":18,"t":"2026-10-21T15:30:00Z","v":4027,"vw":18.017441},{"c":17.8,"h":18.02,"l":17.725,"n":1059,"o":18.02,"t":"2026-10-21T15:40:00Z","v":143678,"vw":17.817906},{"c":17.88,"h":17.91,"l":17.79,"n":246,"o":17.79,"t":"2026-10-21T15:45:00Z","v":24913,"vw":17.850581},{"c":17.81,"h":17.88,"l":17.7601,"n":182,"o":17.88,"t":"2026-10-21T15:50:00Z","v":20366,"vw":17.773407},{"c":17.71,"h":17.79,"l":17.695,"n":85,"o":17.79,"t":"2026-10-21T15:55:00Z","v":4931,"vw":17.744479},{"c":17.7525,"h":17.87,"l":17.705,"n":365,"o":17.705,"t":"2026-10-21T16:00:00Z","v":23478,"vw":17.816125},{"c":17.68,"h":17.74,"l":17.68,"n":108,"o":17.735,"t":"2026-10-21T16:05:00Z","v":5670,"vw":17.708395},{"c":17.695,"h":17.695,"l":17.66,"n":103,"o":17.675,"t":"2026-10-21T16:10:00Z","v":6776,"vw":17.680056},{"c":17.705,"h":17.74,"l":17.69,"n":182,"o":17.69,"t":"2026-10-21T16:15:00Z","v":9992,"vw":17.717655},{"c":17.69,"h":17.73,"l":17.685,"n":110,"o":17.7,"t":"2026-10-21T16:20:00Z","v":4946,"vw":17.701582},{"c":17.7,"h":17.715,"l":17.6962,"n":56,"o":17.6962,"t":"2026-10-21T16:25:00Z","v":3201,"vw":17.702442},{"c":17.665,"h":17.702,"l":17.665,"n":49,"o":17.702,"t":"2026-10-21T16:30:00Z","v":2163,"vw":17.682419},{"c":17.77,"h":17.79,"l":17.665,"n":248,"o":17.665,"t":"2026-10-21T16:35:00Z","v":11144,"vw":17.742902},{"c":17.72,"h":17.765,"l":17.685,"n":177,"o":17.765,"t":"2026-10-21T16:40:00Z","v":9523,"vw":17.72405},{"c":17.75,"h":17.75,"l":17.71,"n":48,"o":17.72,"t":"2026-10-21T16:45:00Z","v":2398,"vw":17.727917},{"c":17.72,"h":17.82,"l":17.71,"n":140,"o":17.76,"t":"2026-10-21T16:50:00Z","v":7880,"vw":17.776115},{"c":17.75,"h":17.77,"l":17.73,"n":94,"o":17.73,"t":"2026-10-21T16:55:00Z","v":4386,"vw":17.752876},{"c":17.68,"h":17.73,"l":17.68,"n":231,"o":17.71,"t":"2026-10-21T17:00:00Z","v":16069,"vw":17.70358},{"c":17.75,"h":17.75,"l":17.685,"n":71,"o":17.685,"t":"2026-10-21T17:05:00Z","v":3932,"vw":17.712179},{"c":17.71,"h":17.75,"l":17.71,"n":96,"o":17.75,"t":"2026-10-21T17:10:00Z","v":5094,"vw":17.730402},{"c":17.76,"h":17.78,"l":17.73,"n":96,"o":17.73,"t":"2026-10-21T17:15:00Z","v":4191,"vw":17.760057},{"c":17.8193,"h":17.8193,"l":17.77,"n":56,"o":17.77,"t":"2026-10-21T17:20:00Z","v":3238,"vw":17.802871},{"c":17.86,"h":17.86,"l":17.81,"n":73,"o":17.81,"t":"2026-10-21T17:25:00Z","v":4496,"vw":17.836116},{"c":17.88,"h":17.88,"l":17.88,"n":21,"o":17.88,"t":"2026-10-21T17:30:00Z","v":604,"vw":17.88},{"c":17.855,"h":17.88,"l":17.84,"n":143,"o":17.88,"t":"2026-10-21T17:35:00Z","v":5155,"vw":17.860788},{"c":17.86,"h":17.86,"l":17.85,"n":68,"o":17.86,"t":"2026-10-21T17:40:00Z","v":3015,"vw":17.855094},{"c":17.84,"h":17.88,"l":17.82,"n":257,"o":17.85,"t":"2026-10-21T17:45:00Z","v":12958,"vw":17.855282},{"c":17.84,"h":17.84,"l":17.82,"n":49,"o":17.825,"t":"2026-10-21T17:50:00Z","v":1292,"vw":17.833571},{"c":17.83,"h":17.84,"l":17.83,"n":77,"o":17.84,"t":"2026-10-21T17:55:00Z","v":3037,"vw":17.835555},{"c":17.84,"h":17.85,"l":17.84,"n":56,"o":17.85,"t":"2026-10-21T18:00:00Z","v":2291,"vw":17.847143},{"c":17.845,"h":17.845,"l":17.81,"n":62,"o":17.82,"t":"2026-10-21T18:05:00Z","v":2415,"vw":17.820716},{"c":17.855,"h":17.855,"l":17.83,"n":57,"o":17.83,"t":"2026-10-21T18:10:00Z","v":2498,"vw":17.846086},{"c":17.865,"h":17.98,"l":17.85,"n":291,"o":17.85,"t":"2026-10-21T18:15:00Z","v":16027,"vw":17.922714},{"c":17.89,"h":17.895,"l":17.87,"n":105,"o":17.87,"t":"2026-10-21T18:20:00Z","v":6604,"vw":17.885001},{"c":17.895,"h":17.9,"l":17.88,"n":57,"o":17.88,"t":"2026-10-21T18:25:00Z","v":2426,"vw":17.893592},{"c":17.88,"h":17.895,"l":17.88,"n":54,"o":17.88,"t":"2026-10-21T18:30:00Z","v":2796,"vw":17.884312},{"c":17.8764,"h":17.88,"l":17.87,"n":58,"o":17.88,"t":"2026-10-21T18:35:00Z","v":2241,"vw":17.871851},{"c":17.8683,"h":17.88,"l":17.8683,"n":72,"o":17.88,"t":"2026-10-21T18:40:00Z","v":2641,"vw":17.874352},{"c":17.745,"h":17.88,"l":17.745,"n":222,"o":17.88,"t":"2026-10-21T18:45:00Z","v":10587,"vw":17.819485},{"c":17.785,"h":17.785,"l":17.735,"n":154,"o":17.74,"t":"2026-10-21T18:50:00Z","v":6924,"vw":17.75909},{"c":17.63,"h":17.79,"l":17.62,"n":206,"o":17.79,"t":"2026-10-21T18:55:00Z","v":8535,"vw":17.698968},{"c":17.58,"h":17.63,"l":17.55,"n":136,"o":17.63,"t":"2026-10-21T19:00:00Z","v":4831,"vw":17.586111},{"c":17.56,"h":17.605,"l":17.55,"n":136,"o":17.585,"t":"2026-10-21T19:05:00Z","v":6979,"vw":17.581515},{"c":17.58,"h":17.58,"l":17.52,"n":153,"o":17.54,"t":"2026-10-21T19:10:00Z","v":8121,"vw":17.541195},{"c":17.66,"h":17.678,"l":17.58,"n":354,"o":17.58,"t":"2026-10-21T19:15:00Z","v":23104,"vw":17.629119},{"c":17.63,"h":17.66,"l":17.605,"n":259,"o":17.66,"t":"2026-10-21T19:20:00Z","v":14063,"vw":17.626627},{"c":17.695,"h":17.7,"l":17.64,"n":173,"o":17.64,"t":"2026-10-21T19:25:00Z","v":9809,"vw":17.673749},{"c":17.73,"h":17.745,"l":17.68,"n":229,"o":17.69,"t":"2026-10-21T19:30:00Z","v":13036,"vw":17.718778},{"c":17.69,"h":17.735,"l":17.69,"n":199,"o":17.73,"t":"2026-10-21T19:35:00Z","v":11203,"vw":17.717345},{"c":17.615,"h":17.68,"l":17.59,"n":205,"o":17.68,"t":"2026-10-21T19:40:00Z","v":9431,"vw":17.620428},{"c":17.66,"h":17.675,"l":17.62,"n":334,"o":17.62,"t":"2026-10-21T19:45:00Z","v":16961,"vw":17.637643},{"c":17.54,"h":17.65,"l":17.54,"n":277,"o":17.65,"t":"2026-10-21T19:50:00Z","v":11862,"vw":17.613707},{"c":17.45,"h":17.54,"l":17.445,"n":1094,"o":17.53,"t":"2026-10-21T19:55:00Z","v":67798,"vw":17.468462},{"c":17.45,"h":17.45,"l":17.45,"n":30,"o":17.45,"t":"2026-10-21T20:00:00Z","v":156622,"vw":17.45},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-21T20:05:00Z","v":200,"vw":17.76},{"c":17.39,"h":17.45,"l":17.38,"n":27,"o":17.41,"t":"2026-10-22T11:00:00Z","v":2777,"vw":17.4111},{"c":17.36,"h":17.45,"l":17.3,"n":35,"o":17.3,"t":"2026-10-22T12:30:00Z","v":4212,"vw":17.353989},{"c":17.39,"h":17.39,"l":17.34,"n":13,"o":17.39,"t":"2026-10-22T13:00:00Z","v":1234,"vw":17.385455},{"c":17.29,"h":17.41,"l":17.29,"n":52,"o":17.41,"t":"2026-10-22T13:30:00Z","v":17572,"vw":17.393413},{"c":17.3,"h":17.39,"l":17.26,"n":45,"o":17.31,"t":"2026-10-22T13:35:00Z","v":2619,"vw":17.322},{"c":17.385,"h":17.385,"l":17.25,"n":93,"o":17.3,"t":"2026-10-22T13:40:00Z","v":4652,"vw":17.334183},{"c":17.27,"h":17.385,"l":17.27,"n":40,"o":17.385,"t":"2026-10-22T13:45:00Z","v":2375,"vw":17.37275},{"c":17.39,"h":17.39,"l":17.26,"n":111,"o":17.28,"t":"2026-10-22T13:50:00Z","v":7636,"vw":17.330045},{"c":17.39,"h":17.4,"l":17.39,"n":29,"o":17.39,"t":"2026-10-22T13:55:00Z","v":1334,"vw":17.391818},{"c":17.39,"h":17.51,"l":17.38,"n":226,"o":17.39,"t":"2026-10-22T14:00:00Z","v":16936,"vw":17.465322},{"c":17.26,"h":17.385,"l":17.26,"n":152,"o":17.385,"t":"2026-10-22T14:05:00Z","v":5559,"vw":17.29984},{"c":17.08,"h":17.25,"l":17.08,"n":195,"o":17.25,"t":"2026-10-22T14:10:00Z","v":12451,"vw":17.164076},{"c":17.01,"h":17.1,"l":17.01,"n":157,"o":17.075,"t":"2026-10-22T14:15:00Z","v":10918,"vw":17.079253},{"c":17.02,"h":17.045,"l":16.98,"n":122,"o":17.045,"t":"2026-10-22T14:20:00Z","v":7924,"vw":17.014271},{"c":16.91,"h":17.025,"l":16.91,"n":88,"o":17.01,"t":"2026-10-22T14:25:00Z","v":4000,"vw":16.945901},{"c":16.9,"h":16.93,"l":16.9,"n":124,"o":16.91,"t":"2026-10-22T14:30:00Z","v":4793,"vw":16.918571},{"c":16.93,"h":16.93,"l":16.87,"n":92,"o":16.91,"t":"2026-10-22T14:35:00Z","v":5644,"vw":16.894662},{"c":16.885,"h":16.985,"l":16.885,"n":138,"o":16.96,"t":"2026-10-22T14:40:00Z","v":5928,"vw":16.961715},{"c":16.83,"h":16.91,"l":16.83,"n":119,"o":16.898,"t":"2026-10-22T14:45:00Z","v":7606,"vw":16.861509},{"c":16.81,"h":16.82,"l":16.785,"n":74,"o":16.8,"t":"2026-10-22T14:50:00Z","v":7195,"vw":16.799764},{"c":16.83,"h":16.83,"l":16.775,"n":77,"o":16.82,"t":"2026-10-22T14:55:00Z","v":3115,"vw":16.801486},{"c":16.765,"h":16.835,"l":16.765,"n":133,"o":16.83,"t":"2026-10-22T15:00:00Z","v":7434,"vw":16.790675},{"c":16.75,"h":16.79,"l":16.7319,"n":114,"o":16.77,"t":"2026-10-22T15:05:00Z","v":5905,"vw":16.762495},{"c":16.7,"h":16.755,"l":16.69,"n":245,"o":16.75,"t":"2026-10-22T15:10:00Z","v":11562,"vw":16.733348},{"c":16.77,"h":16.785,"l":16.69,"n":124,"o":16.69,"t":"2026-10-22T15:15:00Z","v":6734,"vw":16.747723},{"c":16.78,"h":16.8,"l":16.745,"n":148,"o":16.8,"t":"2026-10-22T15:20:00Z","v":6486,"vw":16.764702},{"c":16.74,"h":16.77,"l":16.72,"n":148,"o":16.76,"t":"2026-10-22T15:25:00Z","v":7884,"vw":16.744089},{"c":16.74,"h":16.76,"l":16.72,"n":84,"o":16.75,"t":"2026-10-22T15:30:00Z","v":3412,"vw":16.731908},{"c":16.73,"h":16.75,"l":16.7,"n":188,"o":16.725,"t":"2026-10-22T15:35:00Z","v":12604,"vw":16.734159},{"c":16.785,"h":16.84,"l":16.715,"n":216,"o":16.7397,"t":"2026-10-22T15:40:00Z","v":24722,"vw":16.807053},{"c":16.815,"h":16.83,"l":16.785,"n":190,"o":16.79,"t":"2026-10-22T15:45:00Z","v":10089,"vw":16.808686},{"c":16.88,"h":16.88,"l":16.82,"n":148,"o":16.82,"t":"2026-10-22T15:50:00Z","v":5149,"vw":16.855689},{"c":16.91,"h":16.915,"l":16.845,"n":193,"o":16.86,"t":"2026-10-22T15:55:00Z","v":9988,"vw":16.865199},{"c":16.895,"h":16.98,"l":16.89,"n":211,"o":16.91,"t":"2026-10-22T16:00:00Z","v":9772,"vw":16.925811},{"c":16.93,"h":16.95,"l":16.9,"n":80,"o":16.91,"t":"2026-10-22T16:05:00Z","v":3294,"vw":16.925334},{"c":16.86,"h":16.93,"l":16.86,"n":79,"o":16.93,"t":"2026-10-22T16:10:00Z","v":3542,"vw":16.879718},{"c":16.9,"h":16.93,"l":16.86,"n":84,"o":16.86,"t":"2026-10-22T16:15:00Z","v":3753,"vw":16.888275},{"c":16.88,"h":16.91,"l":16.86,"n":136,"o":16.9,"t":"2026-10-22T16:20:00Z","v":6157,"vw":16.87968},{"c":16.85,"h":16.885,"l":16.83,"n":84,"o":16.885,"t":"2026-10-22T16:25:00Z","v":4965,"vw":16.853655},{"c":16.8,"h":16.83,"l":16.8,"n":108,"o":16.83,"t":"2026-10-22T16:30:00Z","v":5087,"vw":16.816138},{"c":16.79,"h":16.81,"l":16.79,"n":137,"o":16.81,"t":"2026-10-22T16:35:00Z","v":8167,"vw":16.799915},{"c":16.69,"h":16.77,"l":16.69,"n":113,"o":16.77,"t":"2026-10-22T16:40:00Z","v":4042,"vw":16.728466},{"c":16.65,"h":16.685,"l":16.64,"n":170,"o":16.685,"t":"2026-10-22T16:45:00Z","v":8278,"vw":16.665766},{"c":16.65,"h":16.66,"l":16.6,"n":111,"o":16.64,"t":"2026-10-22T16:50:00Z","v":9697,"vw":16.624564},{"c":16.69,"h":16.69,"l":16.65,"n":106,"o":16.65,"t":"2026-10-22T16:55:00Z","v":4440,"vw":16.675334},{"c":16.665,"h":16.685,"l":16.655,"n":105,"o":16.68,"t":"2026-10-22T17:00:00Z","v":5122,"vw":16.672561},{"c":16.64,"h":16.665,"l":16.64,"n":109,"o":16.665,"t":"2026-10-22T17:05:00Z","v":5987,"vw":16.649739},{"c":16.679,"h":16.679,"l":16.65,"n":68,"o":16.65,"t":"2026-10-22T17:10:00Z","v":2380,"vw":16.65487},{"c":16.65,"h":16.66,"l":16.61,"n":133,"o":16.66,"t":"2026-10-22T17:15:00Z","v":5040,"vw":16.634612},{"c":16.62,"h":16.66,"l":16.615,"n":133,"o":16.64,"t":"2026-10-22T17:20:00Z","v":6840,"vw":16.631522},{"c":16.635,"h":16.635,"l":16.61,"n":80,"o":16.62,"t":"2026-10-22T17:25:00Z","v":2702,"vw":16.622361},{"c":16.64,"h":16.64,"l":16.63,"n":104,"o":16.64,"t":"2026-10-22T17:30:00Z","v":3469,"vw":16.638369},{"c":16.6,"h":16.65,"l":16.59,"n":163,"o":16.64,"t":"2026-10-22T17:35:00Z","v":7264,"vw":16.615161},{"c":16.64,"h":16.64,"l":16.6,"n":115,"o":16.6,"t":"2026-10-22T17:40:00Z","v":4067,"vw":16.625898},{"c":16.655,"h":16.655,"l":16.61,"n":167,"o":16.63,"t":"2026-10-22T17:45:00Z","v":7542,"vw":16.633994},{"c":16.625,"h":16.655,"l":16.62,"n":67,"o":16.65,"t":"2026-10-22T17:50:00Z","v":2435,"vw":16.631333},{"c":16.585,"h":16.63,"l":16.57,"n":123,"o":16.62,"t":"2026-10-22T17:55:00Z","v":6912,"vw":16.606961},{"c":16.505,"h":16.59,"l":16.49,"n":143,"o":16.58,"t":"2026-10-22T18:00:00Z","v":6363,"vw":16.554076},{"c":16.59,"h":16.59,"l":16.525,"n":128,"o":16.53,"t":"2026-10-22T18:05:00Z","v":5447,"vw":16.54466},{"c":16.58,"h":16.59,"l":16.57,"n":150,"o":16.59,"t":"2026-10-22T18:10:00Z","v":6459,"vw":16.578889},{"c":16.61,"h":16.61,"l":16.56,"n":126,"o":16.57,"t":"2026-10-22T18:15:00Z","v":6151,"vw":16.588852},{"c":16.64,"h":16.655,"l":16.63,"n":182,"o":16.63,"t":"2026-10-22T18:20:00Z","v":9064,"vw":16.642358},{"c":16.62,"h":16.64,"l":16.61,"n":100,"o":16.64,"t":"2026-10-22T18:25:00Z","v":4657,"vw":16.62389},{"c":16.575,"h":16.61,"l":16.575,"n":146,"o":16.61,"t":"2026-10-22T18:30:00Z","v":6870,"vw":16.600763},{"c":16.58,"h":16.58,"l":16.56,"n":134,"o":16.575,"t":"2026-10-22T18:35:00Z","v":5511,"vw":16.570324},{"c":16.59,"h":16.59,"l":16.55,"n":149,"o":16.57,"t":"2026-10-22T18:40:00Z","v":5124,"vw":16.567015},{"c":16.59,"h":16.6,"l":16.575,"n":151,"o":16.59,"t":"2026-10-22T18:45:00Z","v":6069,"vw":16.585357},{"c":16.57,"h":16.605,"l":16.57,"n":111,"o":16.605,"t":"2026-10-22T18:50:00Z","v":3228,"vw":16.589239},{"c":16.56,"h":16.605,"l":16.55,"n":229,"o":16.58,"t":"2026-10-22T18:55:00Z","v":10232,"vw":16.571873},{"c":16.47,"h":16.565,"l":16.47,"n":171,"o":16.565,"t":"2026-10-22T19:00:00Z","v":7505,"vw":16.532223},{"c":16.545,"h":16.5499,"l":16.47,"n":134,"o":16.48,"t":"2026-10-22T19:05:00Z","v":5324,"vw":16.512179},{"c":16.68,"h":16.7,"l":16.54,"n":277,"o":16.54,"t":"2026-10-22T19:10:00Z","v":12586,"vw":16.623967},{"c":16.8,"h":16.82,"l":16.65,"n":275,"o":16.67,"t":"2026-10-22T19:15:00Z","v":19292,"vw":16.731929},{"c":16.77,"h":16.81,"l":16.73,"n":213,"o":16.8,"t":"2026-10-22T19:20:00Z","v":10681,"vw":16.771309},{"c":16.66,"h":16.78,"l":16.62,"n":302,"o":16.78,"t":"2026-10-22T19:25:00Z","v":14135,"vw":16.687001},{"c":16.55,"h":16.66,"l":16.51,"n":308,"o":16.66,"t":"2026-10-22T19:30:00Z","v":17413,"vw":16.578086},{"c":16.505,"h":16.55,"l":16.505,"n":192,"o":16.54,"t":"2026-10-22T19:35:00Z","v":8357,"vw":16.532912},{"c":16.485,"h":16.505,"l":16.47,"n":302,"o":16.5,"t":"2026-10-22T19:40:00Z","v":14592,"vw":16.488245},{"c":16.53,"h":16.57,"l":16.45,"n":537,"o":16.485,"t":"2026-10-22T19:45:00Z","v":27701,"vw":16.517051},{"c":16.525,"h":16.56,"l":16.515,"n":574,"o":16.53,"t":"2026-10-22T19:50:00Z","v":28511,"vw":16.541691},{"c":16.53,"h":16.54,"l":16.47,"n":1364,"o":16.52,"t":"2026-10-22T19:55:00Z","v":93906,"vw":16.503074},{"c":16.45,"h":16.53,"l":16.44,"n":26,"o":16.53,"t":"2026-10-22T20:00:00Z","v":200748,"vw":16.529598},{"c":16.66,"h":16.66,"l":16.6,"n":5,"o":16.66,"t":"2026-10-22T20:05:00Z","v":860,"vw":16.626047},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-22T22:15:00Z","v":200,"vw":16.53}],"history":[{"c":15.63,"h":16,"l":12.76,"n":108141,"o":13.5,"t":"2025-09-19T04:00:00Z","v":16625469,"vw":14.145053},{"c":14,"h":15.25,"l":13.86,"n":33515,"o":15.13,"t":"2025-09-22T04:00:00Z","v":3738697,"vw":14.377226},{"c":14.01,"h":14.26,"l":13.315,"n":24129,"o":14.16,"t":"2025-09-23T04:00:00Z","v":3248506,"vw":13.704883},{"c":13.46,"h":14.0866,"l":13.15,"n":17125,"o":13.75,"t":"2025-09-24T04:00:00Z","v":1847876,"vw":13.443472},{"c":12.83,"h":13.36,"l":12,"n":30315,"o":13.35,"t":"2025-09-25T04:00:00Z","v":5518269,"vw":12.651471},{"c":13.96,"h":14,"l":12.61,"n":18522,"o":12.75,"t":"2025-09-26T04:00:00Z","v":1911576,"vw":13.38078},{"c":13.9,"h":14.16,"l":13.55,"n":8244,"o":13.96,"t":"2025-09-29T04:00:00Z","v":1368271,"vw":13.83909},{"c":13.7,"h":14.01,"l":13.55,"n":7759,"o":13.75,"t":"2025-09-30T04:00:00Z","v":1283241,"vw":13.752852},{"c":13.96,"h":14.23,"l":13.5,"n":8926,"o":13.57,"t":"2025-10-01T04:00:00Z","v":1070819,"vw":13.884376},{"c":14.39,"h":14.75,"l":13.6,"n":9966,"o":14,"t":"2025-10-02T04:00:00Z","v":1806138,"vw":14.20917},{"c":14.24,"h":14.325,"l":13.8,"n":6544,"o":14.22,"t":"2025-10-03T04:00:00Z","v":822290,"vw":14.065911},{"c":14.53,"h":14.8025,"l":13.9,"n":5942,"o":14.1,"t":"2025-10-06T04:00:00Z","v":550537,"vw":14.407192},{"c":13.95,"h":14.6,"l":13.8,"n":6208,"o":14.53,"t":"2025-10-07T04:00:00Z","v":565497,"vw":14.033487},{"c":14.01,"h":14.17,"l":13.75,"n":5086,"o":14.17,"t":"2025-10-08T04:00:00Z","v":418386,"vw":13.997127},{"c":14.02,"h":14.0711,"l":13.62,"n":5484,"o":13.99,"t":"2025-10-09T04:00:00Z","v":456988,"vw":13.917738},{"c":13.32,"h":14.17,"l":13.31,"n":7869,"o":14.04,"t":"2025-10-10T04:00:00Z","v":558397,"vw":13.665758},{"c":13.97,"h":14.11,"l":13.4294,"n":5827,"o":13.48,"t":"2025-10-13T04:00:00Z","v":446834,"vw":13.84799},{"c":14.01,"h":14.6,"l":13.7,"n":8867,"o":13.7,"t":"2025-10-14T04:00:00Z","v":1040945,"vw":14.228134},{"c":14,"h":14.5,"l":13.78,"n":9472,"o":14.42,"t":"2025-10-15T04:00:00Z","v":677755,"vw":14.034649},{"c":13.81,"h":14.0852,"l":13.36,"n":7115,"o":14.05,"t":"2025-10-16T04:00:00Z","v":622654,"vw":13.722533},{"c":13.37,"h":13.9,"l":13.25,"n":12152,"o":13.64,"t":"2025-10-17T04:00:00Z","v":841191,"vw":13.544065},{"c":13.68,"h":13.8,"l":13.41,"n":6850,"o":13.5,"t":"2025-10-20T04:00:00Z","v":437204,"vw":13.586814},{"c":13.72,"h":14.1,"l":13.41,"n":7426,"o":13.7,"t":"2025-10-21T04:00:00Z","v":456268,"vw":13.78689},{"c":13.99,"h":14.2,"l":13.58,"n":7475,"o":13.7,"t":"2025-10-22T04:00:00Z","v":532290,"vw":13.855129},{"c":16.42,"h":16.55,"l":13.99,"n":20467,"o":14,"t":"2025-10-23T04:00:00Z","v":2258753,"vw":15.564123},{"c":18.07,"h":18.1934,"l":16.565,"n":24210,"o":16.59,"t":"2025-10-24T04:00:00Z","v":1919228,"vw":17.611011},{"c":17.26,"h":18.95,"l":16.812,"n":16407,"o":18.4,"t":"2025-10-27T04:00:00Z","v":1428166,"vw":17.577032},{"c":16.86,"h":17.8,"l":16.73,"n":10648,"o":17,"t":"2025-10-28T04:00:00Z","v":951256,"vw":17.131106},{"c":16.91,"h":18.2293,"l":16.7872,"n":8428,"o":16.8,"t":"2025-10-29T04:00:00Z","v":665847,"vw":17.502104},{"c":16.52,"h":17.3137,"l":16.49,"n":7021,"o":16.8,"t":"2025-10-30T04:00:00Z","v":445474,"vw":16.745642},{"c":17.63,"h":17.84,"l":16.525,"n":6702,"o":16.59,"t":"2025-10-31T04:00:00Z","v":519039,"vw":17.306311},{"c":17.26,"h":17.89,"l":16.75,"n":6680,"o":17.54,"t":"2025-11-03T05:00:00Z","v":504234,"vw":17.374969},{"c":16.81,"h":17.57,"l":16.4,"n":6097,"o":16.76,"t":"2025-11-04T05:00:00Z","v":490833,"vw":16.978289},{"c":18.04,"h":18.2069,"l":16.4,"n":9709,"o":16.79,"t":"2025-11-05T05:00:00Z","v":960018,"vw":17.629744},{"c":18.19,"h":20.1,"l":17.6701,"n":12943,"o":18.38,"t":"2025-11-06T05:00:00Z","v":1317800,"vw":18.596019},{"c":17.09,"h":18,"l":15.8101,"n":12600,"o":17.75,"t":"2025-11-07T05:00:00Z","v":1033250,"vw":16.6761},{"c":17.7,"h":17.86,"l":16.3,"n":7418,"o":17.25,"t":"2025-11-10T05:00:00Z","v":526552,"vw":17.332782},{"c":18.4,"h":18.59,"l":17.14,"n":5559,"o":17.5,"t":"2025-11-11T05:00:00Z","v":483647,"vw":18.066417},{"c":18.19,"h":18.4,"l":17.54,"n":4041,"o":18.4,"t":"2025-11-12T05:00:00Z","v":333980,"vw":17.988907},{"c":17.76,"h":18.19,"l":17.3236,"n":7006,"o":17.96,"t":"2025-11-13T05:00:00Z","v":616130,"vw":17.668258},{"c":17.46,"h":17.87,"l":17,"n":9032,"o":17.2,"t":"2025-11-14T05:00:00Z","v":695921,"vw":17.522322},{"c":15.7,"h":17.62,"l":15.5,"n":13768,"o":17.03,"t":"2025-11-17T05:00:00Z","v":1130097,"vw":16.170242},{"c":16,"h":16.57,"l":15.3,"n":9740,"o":15.5,"t":"2025-11-18T05:00:00Z","v":750708,"vw":15.995866},{"c":14.99,"h":16.43,"l":14.825,"n":11510,"o":16.01,"t":"2025-11-19T05:00:00Z","v":922148,"vw":15.214339},{"c":15.3,"h":15.74,"l":14.98,"n":6724,"o":15.14,"t":"2025-11-20T05:00:00Z","v":363369,"vw":15.271644},{"c":14.98,"h":15.45,"l":14.05,"n":5967,"o":15.24,"t":"2025-11-21T05:00:00Z","v":416692,"vw":14.741196},{"c":14.39,"h":15.19,"l":14.26,"n":6587,"o":15,"t":"2025-11-24T05:00:00Z","v":486548,"vw":14.531039},{"c":14.78,"h":15.01,"l":14.4,"n":6414,"o":14.5,"t":"2025-11-25T05:00:00Z","v":515810,"vw":14.756144},{"c":14.72,"h":15.2997,"l":14.56,"n":5081,"o":14.94,"t":"2025-11-26T05:00:00Z","v":349400,"vw":14.907783},{"c":14.54,"h":14.97,"l":14.13,"n":4188,"o":14.75,"t":"2025-11-28T05:00:00Z","v":303400,"vw":14.523719},{"c":14.95,"h":15.055,"l":14.16,"n":5158,"o":14.42,"t":"2025-12-01T05:00:00Z","v":419143,"vw":14.774703},{"c":14.88,"h":15.29,"l":14.38,"n":7606,"o":15.05,"t":"2025-12-02T05:00:00Z","v":442309,"vw":14.807785},{"c":15.35,"h":15.46,"l":14.63,"n":5479,"o":14.91,"t":"2025-12-03T05:00:00Z","v":368245,"vw":15.128595},{"c":13.35,"h":15.48,"l":12.965,"n":21009,"o":15.25,"t":"2025-12-04T05:00:00Z","v":2482632,"vw":13.868259},{"c":13.31,"h":13.92,"l":13.01,"n":8168,"o":13.37,"t":"2025-12-05T05:00:00Z","v":749049,"vw":13.37239},{"c":12.85,"h":13.4366,"l":12.545,"n":17701,"o":13.31,"t":"2025-12-08T05:00:00Z","v":1644078,"vw":12.827064},{"c":12.63,"h":12.86,"l":12.44,"n":12611,"o":12.77,"t":"2025-12-09T05:00:00Z","v":1533444,"vw":12.628026},{"c":12.73,"h":12.9,"l":12.35,"n":13544,"o":12.52,"t":"2025-12-10T05:00:00Z","v":1682875,"vw":12.5671},{"c":12.75,"h":13.09,"l":12.4601,"n":9656,"o":12.54,"t":"2025-12-11T05:00:00Z","v":878581,"vw":12.803366},{"c":12.72,"h":12.98,"l":12.495,"n":5115,"o":12.79,"t":"2025-12-12T05:00:00Z","v":416477,"vw":12.711106},{"c":11.87,"h":12.7009,"l":11.74,"n":10369,"o":12.64,"t":"2025-12-15T05:00:00Z","v":862872,"vw":12.043361},{"c":11.88,"h":12.075,"l":11.64,"n":6706,"o":11.75,"t":"2025-12-16T05:00:00Z","v":457230,"vw":11.814196},{"c":11.53,"h":11.92,"l":11.4,"n":7910,"o":11.84,"t":"2025-12-17T05:00:00Z","v":551955,"vw":11.577735},{"c":11.54,"h":11.895,"l":11.48,"n":6338,"o":11.62,"t":"2025-12-18T05:00:00Z","v":411284,"vw":11.617353},{"c":11.91,"h":12.33,"l":11.45,"n":11887,"o":11.7,"t":"2025-12-19T05:00:00Z","v":2368930,"vw":11.950544},{"c":11.89,"h":12.4364,"l":11.825,"n":7761,"o":12.28,"t":"2025-12-22T05:00:00Z","v":484370,"vw":12.023453},{"c":11.64,"h":12.0904,"l":11.3676,"n":7034,"o":11.92,"t":"2025-12-23T05:00:00Z","v":475645,"vw":11.590778},{"c":11.48,"h":11.65,"l":11.3,"n":3797,"o":11.65,"t":"2025-12-24T05:00:00Z","v":239132,"vw":11.432746},{"c":11.84,"h":11.85,"l":11.35,"n":5117,"o":11.51,"t":"2025-12-26T05:00:00Z","v":370495,"vw":11.685718},{"c":12.38,"h":12.39,"l":11.51,"n":7974,"o":11.71,"t":"2025-12-29T05:00:00Z","v":700480,"vw":12.160147},{"c":11.84,"h":12.565,"l":11.705,"n":8801,"o":12.31,"t":"2025-12-30T05:00:00Z","v":914350,"vw":11.988454},{"c":11.54,"h":11.95,"l":11.48,"n":5570,"o":11.81,"t":"2025-12-31T05:00:00Z","v":518230,"vw":11.622187},{"c":11.5,"h":11.7928,"l":11.21,"n":6703,"o":11.695,"t":"2026-01-02T05:00:00Z","v":577379,"vw":11.496646},{"c":12.74,"h":12.99,"l":11.4101,"n":13160,"o":11.5,"t":"2026-01-05T05:00:00Z","v":1198926,"vw":12.60693},{"c":13.21,"h":13.61,"l":12.62,"n":13515,"o":12.62,"t":"2026-01-06T05:00:00Z","v":1198871,"vw":13.228696},{"c":13.96,"h":14.39,"l":13.24,"n":15542,"o":13.29,"t":"2026-01-07T05:00:00Z","v":1475441,"vw":14.026671},{"c":14.23,"h":14.26,"l":13.32,"n":11939,"o":13.85,"t":"2026-01-08T05:00:00Z","v":1013219,"vw":13.922205},{"c":14.53,"h":15,"l":14.0243,"n":12820,"o":14.19,"t":"2026-01-09T05:00:00Z","v":1173239,"vw":14.574346},{"c":13.41,"h":14.5,"l":13.2,"n":17066,"o":14.47,"t":"2026-01-12T05:00:00Z","v":1693232,"vw":13.681871},{"c":13.49,"h":13.79,"l":13.1,"n":9566,"o":13.4,"t":"2026-01-13T05:00:00Z","v":661095,"vw":13.501059},{"c":13.01,"h":13.6384,"l":12.925,"n":8377,"o":13.36,"t":"2026-01-14T05:00:00Z","v":641161,"vw":13.235317},{"c":14.2,"h":14.23,"l":12.91,"n":12761,"o":13.17,"t":"2026-01-15T05:00:00Z","v":1219318,"vw":13.848701},{"c":13.88,"h":14.22,"l":13.61,"n":11516,"o":14.22,"t":"2026-01-16T05:00:00Z","v":939395,"vw":13.905919},{"c":13.46,"h":13.85,"l":13.2801,"n":11133,"o":13.52,"t":"2026-01-20T05:00:00Z","v":825846,"vw":13.541519},{"c":13.36,"h":13.8472,"l":12.91,"n":9086,"o":13.52,"t":"2026-01-21T05:00:00Z","v":707632,"vw":13.241956},{"c":14.42,"h":15.04,"l":13.1582,"n":12384,"o":13.49,"t":"2026-01-22T05:00:00Z","v":1152732,"vw":14.455718},{"c":14.27,"h":14.5,"l":13.89,"n":8175,"o":14.33,"t":"2026-01-23T05:00:00Z","v":468854,"vw":14.289985},{"c":16.06,"h":16.3,"l":14.01,"n":21279,"o":14.19,"t":"2026-01-26T05:00:00Z","v":2172515,"vw":15.785664},{"c":15.77,"h":16.51,"l":15.6,"n":14863,"o":16,"t":"2026-01-27T05:00:00Z","v":1602032,"vw":15.839856},{"c":15.62,"h":16.28,"l":15.61,"n":9325,"o":15.87,"t":"2026-01-28T05:00:00Z","v":781656,"vw":15.790347},{"c":15.96,"h":16.2,"l":15.32,"n":10075,"o":15.47,"t":"2026-01-29T05:00:00Z","v":922857,"vw":15.746393},{"c":13.82,"h":15.86,"l":13.76,"n":27153,"o":15.76,"t":"2026-01-30T05:00:00Z","v":2799813,"vw":14.514961},{"c":13.9,"h":14.33,"l":13.355,"n":8470,"o":13.72,"t":"2026-02-02T05:00:00Z","v":650658,"vw":13.966896},{"c":13.39,"h":13.9022,"l":12.93,"n":13486,"o":13.81,"t":"2026-02-03T05:00:00Z","v":1055839,"vw":13.246779},{"c":12.8,"h":13.38,"l":12.57,"n":16506,"o":13.38,"t":"2026-02-04T05:00:00Z","v":1496325,"vw":12.868693},{"c":11.475,"h":12.6425,"l":11.265,"n":11739,"o":12.58,"t":"2026-02-05T05:00:00Z","v":883059,"vw":11.744389},{"c":12.39,"h":12.42,"l":11.5,"n":11980,"o":11.55,"t":"2026-02-06T05:00:00Z","v":957299,"vw":12.147344},{"c":12.05,"h":12.37,"l":11.79,"n":9876,"o":12.37,"t":"2026-02-09T05:00:00Z","v":590239,"vw":12.117936},{"c":12.02,"h":12.31,"l":11.96,"n":7221,"o":12.05,"t":"2026-02-10T05:00:00Z","v":519490,"vw":12.108042},{"c":10.54,"h":12.02,"l":10.27,"n":18558,"o":12.02,"t":"2026-02-11T05:00:00Z","v":1641072,"vw":10.734756},{"c":10.955,"h":11.37,"l":10.37,"n":15899,"o":10.86,"t":"2026-02-12T05:00:00Z","v":1728783,"vw":10.886644},{"c":10.82,"h":11.22,"l":10.74,"n":8668,"o":10.86,"t":"2026-02-13T05:00:00Z","v":587004,"vw":10.925892},{"c":10.52,"h":10.97,"l":10.49,"n":6341,"o":10.74,"t":"2026-02-17T05:00:00Z","v":456587,"vw":10.634979},{"c":10.48,"h":11.0256,"l":10.35,"n":13612,"o":10.59,"t":"2026-02-18T05:00:00Z","v":1021213,"vw":10.552293},{"c":10.78,"h":10.84,"l":10.13,"n":6621,"o":10.36,"t":"2026-02-19T05:00:00Z","v":491705,"vw":10.602602},{"c":10.33,"h":11.03,"l":10.27,"n":10783,"o":10.68,"t":"2026-02-20T05:00:00Z","v":829223,"vw":10.541459},{"c":9.62,"h":10.335,"l":9.41,"n":10846,"o":10.25,"t":"2026-02-23T05:00:00Z","v":898916,"vw":9.642732},{"c":9.59,"h":9.68,"l":8.92,"n":12592,"o":9.54,"t":"2026-02-24T05:00:00Z","v":1264672,"vw":9.427682},{"c":10.71,"h":10.7466,"l":9.54,"n":11067,"o":9.62,"t":"2026-02-25T05:00:00Z","v":951052,"vw":10.340066},{"c":11.27,"h":11.29,"l":10.605,"n":10950,"o":10.71,"t":"2026-02-26T05:00:00Z","v":771266,"vw":11.106974},{"c":10.53,"h":11.1912,"l":10.44,"n":11661,"o":10.97,"t":"2026-02-27T05:00:00Z","v":759219,"vw":10.697689},{"c":10.85,"h":10.93,"l":10.21,"n":11388,"o":10.21,"t":"2026-03-02T05:00:00Z","v":798765,"vw":10.748091},{"c":11.31,"h":11.3399,"l":10.31,"n":9640,"o":10.4,"t":"2026-03-03T05:00:00Z","v":688380,"vw":10.995512},{"c":11.48,"h":11.81,"l":11.18,"n":13801,"o":11.33,"t":"2026-03-04T05:00:00Z","v":873316,"vw":11.586058},{"c":11.64,"h":11.79,"l":11.05,"n":16896,"o":11.4,"t":"2026-03-05T05:00:00Z","v":1408701,"vw":11.426227},{"c":10.8,"h":12.1499,"l":10.29,"n":33747,"o":11.98,"t":"2026-03-06T05:00:00Z","v":3779377,"vw":10.89096},{"c":10.13,"h":10.4601,"l":9.21,"n":25394,"o":10.36,"t":"2026-03-09T04:00:00Z","v":2856054,"vw":9.97519},{"c":11.11,"h":11.3538,"l":10.05,"n":29107,"o":10.13,"t":"2026-03-10T04:00:00Z","v":2785389,"vw":10.800908},{"c":12.42,"h":12.51,"l":10.91,"n":18285,"o":11.11,"t":"2026-03-11T04:00:00Z","v":1559725,"vw":12.018419},{"c":11.94,"h":12.57,"l":11.94,"n":12604,"o":12.2,"t":"2026-03-12T04:00:00Z","v":893661,"vw":12.22814},{"c":11.35,"h":11.94,"l":11.135,"n":9654,"o":11.86,"t":"2026-03-13T04:00:00Z","v":735226,"vw":11.393282},{"c":11.65,"h":11.765,"l":11.14,"n":11159,"o":11.49,"t":"2026-03-16T04:00:00Z","v":817698,"vw":11.484694},{"c":11.72,"h":12.2,"l":11.48,"n":11647,"o":11.8,"t":"2026-03-17T04:00:00Z","v":788956,"vw":11.717243},{"c":11.54,"h":11.92,"l":11.37,"n":6968,"o":11.58,"t":"2026-03-18T04:00:00Z","v":479204,"vw":11.649842},{"c":11.29,"h":11.608,"l":11.16,"n":9945,"o":11.49,"t":"2026-03-19T04:00:00Z","v":549980,"vw":11.317223},{"c":11.17,"h":11.29,"l":10.6601,"n":9660,"o":11.29,"t":"2026-03-20T04:00:00Z","v":835229,"vw":11.101796},{"c":11.64,"h":11.74,"l":10.97,"n":12659,"o":11.34,"t":"2026-03-23T04:00:00Z","v":850850,"vw":11.528089},{"c":11.69,"h":11.92,"l":11.39,"n":6785,"o":11.58,"t":"2026-03-24T04:00:00Z","v":441753,"vw":11.631261},{"c":12.76,"h":12.93,"l":11.85,"n":10835,"o":11.85,"t":"2026-03-25T04:00:00Z","v":803912,"vw":12.551843},{"c":12.48,"h":13.12,"l":12.41,"n":10517,"o":12.56,"t":"2026-03-26T04:00:00Z","v":540449,"vw":12.640418},{"c":11.61,"h":12.39,"l":11.61,"n":10757,"o":12.29,"t":"2026-03-27T04:00:00Z","v":683716,"vw":11.773611},{"c":11.89,"h":12.32,"l":11.615,"n":10102,"o":11.7,"t":"2026-03-30T04:00:00Z","v":881608,"vw":11.881565},{"c":12.43,"h":12.63,"l":11.8685,"n":7612,"o":12.06,"t":"2026-03-31T04:00:00Z","v":657551,"vw":12.368772},{"c":12.24,"h":12.7228,"l":12.04,"n":8892,"o":12.54,"t":"2026-04-01T04:00:00Z","v":573581,"vw":12.253961},{"c":12.57,"h":12.7,"l":11.47,"n":10462,"o":12.21,"t":"2026-04-02T04:00:00Z","v":1035191,"vw":12.459276},{"c":12.42,"h":12.65,"l":12.35,"n":7802,"o":12.36,"t":"2026-04-06T04:00:00Z","v":442035,"vw":12.483625},{"c":12.04,"h":12.4255,"l":11.98,"n":6794,"o":12.36,"t":"2026-04-07T04:00:00Z","v":381681,"vw":12.110534},{"c":12.6,"h":13.055,"l":12.53,"n":7623,"o":12.8,"t":"2026-04-08T04:00:00Z","v":568678,"vw":12.752923},{"c":12.8,"h":12.9,"l":12.2269,"n":6870,"o":12.59,"t":"2026-04-09T04:00:00Z","v":435306,"vw":12.678572},{"c":12.44,"h":12.935,"l":12.42,"n":5338,"o":12.8,"t":"2026-04-10T04:00:00Z","v":292455,"vw":12.557545},{"c":13,"h":13.03,"l":12.1,"n":7324,"o":12.3,"t":"2026-04-13T04:00:00Z","v":424335,"vw":12.890851},{"c":13.36,"h":13.48,"l":12.99,"n":9072,"o":13.07,"t":"2026-04-14T04:00:00Z","v":622195,"vw":13.308025},{"c":13.57,"h":13.92,"l":13.46,"n":12112,"o":13.48,"t":"2026-04-15T04:00:00Z","v":987734,"vw":13.631335},{"c":13.47,"h":13.63,"l":13.2,"n":10086,"o":13.63,"t":"2026-04-16T04:00:00Z","v":447877,"vw":13.491014},{"c":13.53,"h":13.84,"l":13.34,"n":12654,"o":13.55,"t":"2026-04-17T04:00:00Z","v":1130532,"vw":13.606273},{"c":13.78,"h":13.9,"l":13.17,"n":9250,"o":13.27,"t":"2026-04-20T04:00:00Z","v":710305,"vw":13.728805},{"c":13.56,"h":14.1799,"l":13.5,"n":10075,"o":13.78,"t":"2026-04-21T04:00:00Z","v":690198,"vw":13.79142},{"c":13.25,"h":13.89,"l":12.98,"n":11993,"o":13.8,"t":"2026-04-22T04:00:00Z","v":617496,"vw":13.295182},{"c":13.26,"h":13.27,"l":12.87,"n":7801,"o":13.15,"t":"2026-04-23T04:00:00Z","v":439732,"vw":13.121998},{"c":13.5,"h":13.61,"l":13.12,"n":8964,"o":13.32,"t":"2026-04-24T04:00:00Z","v":432211,"vw":13.443564},{"c":13.59,"h":14.04,"l":13.42,"n":11779,"o":13.61,"t":"2026-04-27T04:00:00Z","v":631339,"vw":13.70622},{"c":13.55,"h":13.7348,"l":13.44,"n":7196,"o":13.59,"t":"2026-04-28T04:00:00Z","v":297390,"vw":13.552901},{"c":13.64,"h":13.83,"l":13.435,"n":9948,"o":13.55,"t":"2026-04-29T04:00:00Z","v":497771,"vw":13.630702},{"c":13.47,"h":13.57,"l":12.71,"n":15215,"o":13.57,"t":"2026-04-30T04:00:00Z","v":870949,"vw":13.190928},{"c":13.79,"h":13.97,"l":13.4,"n":13930,"o":13.58,"t":"2026-05-01T04:00:00Z","v":968988,"vw":13.764995},{"c":13.62,"h":14.1,"l":13.6,"n":8662,"o":13.75,"t":"2026-05-04T04:00:00Z","v":458130,"vw":13.728153},{"c":14.01,"h":14.045,"l":13.64,"n":12708,"o":13.64,"t":"2026-05-05T04:00:00Z","v":855394,"vw":13.910852},{"c":14.25,"h":14.51,"l":13.91,"n":24264,"o":14.19,"t":"2026-05-06T04:00:00Z","v":1973787,"vw":14.262332},{"c":16.95,"h":17.03,"l":14.46,"n":42674,"o":14.79,"t":"2026-05-07T04:00:00Z","v":4660819,"vw":15.841038},{"c":15.92,"h":16.78,"l":15.9,"n":20441,"o":16.55,"t":"2026-05-08T04:00:00Z","v":1780231,"vw":16.231535},{"c":16.04,"h":16.297,"l":15.55,"n":20223,"o":15.79,"t":"2026-05-11T04:00:00Z","v":1660611,"vw":15.949443},{"c":16.53,"h":16.85,"l":15.86,"n":20169,"o":15.97,"t":"2026-05-12T04:00:00Z","v":1757737,"vw":16.406092},{"c":16.88,"h":16.99,"l":16.16,"n":16309,"o":16.59,"t":"2026-05-13T04:00:00Z","v":1848322,"vw":16.788924},{"c":16.26,"h":16.97,"l":16.19,"n":9472,"o":16.97,"t":"2026-05-14T04:00:00Z","v":764148,"vw":16.503125},{"c":16.51,"h":16.91,"l":15.9015,"n":18328,"o":16.1,"t":"2026-05-15T04:00:00Z","v":1388968,"vw":16.489982},{"c":17.57,"h":17.78,"l":16.53,"n":29061,"o":16.65,"t":"2026-05-18T04:00:00Z","v":2726449,"vw":17.391461},{"c":17.58,"h":18.15,"l":17.19,"n":18432,"o":17.725,"t":"2026-05-19T04:00:00Z","v":1448337,"vw":17.68563},{"c":17.72,"h":17.99,"l":16.5,"n":15563,"o":17.55,"t":"2026-05-20T04:00:00Z","v":1153304,"vw":17.696811},{"c":17.61,"h":17.74,"l":17.05,"n":11443,"o":17.69,"t":"2026-05-21T04:00:00Z","v":746262,"vw":17.491949},{"c":18.22,"h":18.295,"l":17.73,"n":17607,"o":17.75,"t":"2026-05-22T04:00:00Z","v":1379389,"vw":18.043624},{"c":18.97,"h":18.99,"l":18.26,"n":19163,"o":18.43,"t":"2026-05-26T04:00:00Z","v":1725863,"vw":18.601285},{"c":18.68,"h":19.1,"l":18.525,"n":16905,"o":18.97,"t":"2026-05-27T04:00:00Z","v":1137009,"vw":18.721751},{"c":18.8,"h":19.162,"l":18.57,"n":18856,"o":18.74,"t":"2026-05-28T04:00:00Z","v":1243544,"vw":18.862372},{"c":18.79,"h":18.99,"l":18.3635,"n":18447,"o":18.62,"t":"2026-05-29T04:00:00Z","v":2026056,"vw":18.766397},{"c":19.59,"h":19.97,"l":18.76,"n":23675,"o":18.95,"t":"2026-06-01T04:00:00Z","v":2735941,"vw":19.489284},{"c":20.45,"h":20.57,"l":19,"n":21471,"o":19.29,"t":"2026-06-02T04:00:00Z","v":2079283,"vw":20.104469},{"c":19.88,"h":20.4797,"l":19.16,"n":22533,"o":20.31,"t":"2026-06-03T04:00:00Z","v":1623847,"vw":19.740117},{"c":20.33,"h":20.82,"l":19.76,"n":19436,"o":19.85,"t":"2026-06-04T04:00:00Z","v":1333959,"vw":20.50134},{"c":19.55,"h":20.47,"l":19.45,"n":15179,"o":20.12,"t":"2026-06-05T04:00:00Z","v":1021665,"vw":19.777486},{"c":19.75,"h":19.99,"l":19.4415,"n":12675,"o":19.55,"t":"2026-06-08T04:00:00Z","v":765068,"vw":19.683216},{"c":20.41,"h":20.585,"l":19.59,"n":14313,"o":19.85,"t":"2026-06-09T04:00:00Z","v":1269229,"vw":20.207116},{"c":20.61,"h":21.4,"l":20.14,"n":21922,"o":20.39,"t":"2026-06-10T04:00:00Z","v":1997917,"vw":20.925453},{"c":21.08,"h":21.25,"l":20.405,"n":13582,"o":20.87,"t":"2026-06-11T04:00:00Z","v":1018832,"vw":20.983586},{"c":20.96,"h":21.39,"l":20.9,"n":15528,"o":21.16,"t":"2026-06-12T04:00:00Z","v":1005088,"vw":21.14257},{"c":19.6,"h":19.72,"l":17.5,"n":41246,"o":18.84,"t":"2026-06-15T04:00:00Z","v":3466486,"vw":18.822065},{"c":19.17,"h":19.45,"l":18.02,"n":30371,"o":19.45,"t":"2026-06-16T04:00:00Z","v":2545314,"vw":18.955138},{"c":20.45,"h":20.65,"l":19.1401,"n":60349,"o":19.82,"t":"2026-06-17T04:00:00Z","v":6894651,"vw":19.83051},{"c":21.36,"h":21.92,"l":20.2,"n":36240,"o":20.59,"t":"2026-06-18T04:00:00Z","v":5084892,"vw":21.37928},{"c":21.02,"h":22.09,"l":20.95,"n":18998,"o":21.64,"t":"2026-06-22T04:00:00Z","v":1561313,"vw":21.391471},{"c":21.49,"h":21.71,"l":20.25,"n":16445,"o":20.67,"t":"2026-06-23T04:00:00Z","v":1396163,"vw":21.30671},{"c":21.79,"h":22.25,"l":21.33,"n":18280,"o":21.43,"t":"2026-06-24T04:00:00Z","v":1598218,"vw":21.874826},{"c":21.79,"h":22.09,"l":21.2616,"n":13697,"o":21.79,"t":"2026-06-25T04:00:00Z","v":902258,"vw":21.758453},{"c":22.9,"h":23.03,"l":21.1,"n":26699,"o":21.4,"t":"2026-06-26T04:00:00Z","v":7801694,"vw":22.776851},{"c":24.45,"h":25.05,"l":22.93,"n":44052,"o":23,"t":"2026-06-29T04:00:00Z","v":4076682,"vw":24.534347},{"c":25.19,"h":25.46,"l":24.41,"n":33423,"o":24.5,"t":"2026-06-30T04:00:00Z","v":3260326,"vw":25.16138},{"c":26.48,"h":26.53,"l":24.93,"n":33061,"o":25.23,"t":"2026-07-01T04:00:00Z","v":2996739,"vw":26.181661},{"c":26.43,"h":26.66,"l":25.925,"n":28775,"o":26.48,"t":"2026-07-02T04:00:00Z","v":3021322,"vw":26.341078},{"c":28.43,"h":28.56,"l":26.387,"n":36452,"o":26.39,"t":"2026-07-06T04:00:00Z","v":3072716,"vw":28.036062},{"c":28.3,"h":28.9993,"l":27.86,"n":26370,"o":28.53,"t":"2026-07-07T04:00:00Z","v":1786049,"vw":28.365997},{"c":27.61,"h":28.43,"l":26.82,"n":27947,"o":28.09,"t":"2026-07-08T04:00:00Z","v":2261034,"vw":27.375897},{"c":29.4,"h":29.42,"l":27.48,"n":26482,"o":27.61,"t":"2026-07-09T04:00:00Z","v":2260401,"vw":28.912341},{"c":28.95,"h":29.63,"l":28.58,"n":19312,"o":29.6,"t":"2026-07-10T04:00:00Z","v":1536031,"vw":28.902244},{"c":28.44,"h":29.5166,"l":28.12,"n":18860,"o":28.76,"t":"2026-07-13T04:00:00Z","v":1162370,"vw":28.49718},{"c":28.08,"h":28.87,"l":27.5,"n":18629,"o":27.8,"t":"2026-07-14T04:00:00Z","v":1807605,"vw":28.239611},{"c":29.18,"h":29.5999,"l":28.08,"n":27788,"o":28.29,"t":"2026-07-15T04:00:00Z","v":2534294,"vw":29.161095},{"c":28.92,"h":29.8,"l":28.492,"n":27000,"o":29.13,"t":"2026-07-16T04:00:00Z","v":2420043,"vw":28.952621},{"c":28.11,"h":28.97,"l":27.85,"n":23979,"o":28.28,"t":"2026-07-17T04:00:00Z","v":1841320,"vw":28.202606},{"c":28.01,"h":28.68,"l":27.45,"n":19388,"o":28.11,"t":"2026-07-20T04:00:00Z","v":1261082,"vw":28.052884},{"c":26.25,"h":28.1412,"l":25.895,"n":28710,"o":27.78,"t":"2026-07-21T04:00:00Z","v":2187245,"vw":26.434162},{"c":24.81,"h":26.25,"l":24.67,"n":24079,"o":26.21,"t":"2026-07-22T04:00:00Z","v":1786998,"vw":25.057117},{"c":23.49,"h":24.735,"l":22.88,"n":28335,"o":24.56,"t":"2026-07-23T04:00:00Z","v":2196262,"vw":23.357809},{"c":22.17,"h":23.455,"l":22.06,"n":21031,"o":23.38,"t":"2026-07-24T04:00:00Z","v":1721829,"vw":22.270891},{"c":23.29,"h":23.67,"l":21.785,"n":24461,"o":22.43,"t":"2026-07-27T04:00:00Z","v":1724906,"vw":22.993885},{"c":23.14,"h":23.68,"l":22.07,"n":22130,"o":23.03,"t":"2026-07-28T04:00:00Z","v":1599230,"vw":23.012126},{"c":23.05,"h":23.76,"l":22.605,"n":15946,"o":22.84,"t":"2026-07-29T04:00:00Z","v":1296910,"vw":23.079738},{"c":23.95,"h":23.99,"l":23.05,"n":16460,"o":23.26,"t":"2026-07-30T04:00:00Z","v":1009201,"vw":23.788975},{"c":23.02,"h":24.1654,"l":22.975,"n":16936,"o":24.14,"t":"2026-07-31T04:00:00Z","v":1003501,"vw":23.363122},{"c":24.28,"h":25,"l":23.805,"n":25459,"o":23.98,"t":"2026-08-03T04:00:00Z","v":1803183,"vw":24.491708},{"c":23.67,"h":25.85,"l":23.56,"n":31739,"o":24.28,"t":"2026-08-04T04:00:00Z","v":2284964,"vw":24.261923},{"c":23.63,"h":25.275,"l":23.535,"n":32055,"o":24.2,"t":"2026-08-05T04:00:00Z","v":3039329,"vw":24.304311},{"c":22.09,"h":22.49,"l":19.5,"n":39753,"o":22.49,"t":"2026-08-06T04:00:00Z","v":3316724,"vw":21.502304},{"c":22.05,"h":22.84,"l":21.57,"n":20667,"o":22.71,"t":"2026-08-07T04:00:00Z","v":1657553,"vw":22.032989},{"c":21.12,"h":22.4,"l":20.7,"n":25692,"o":22.05,"t":"2026-08-10T04:00:00Z","v":1850217,"vw":21.079672},{"c":22.36,"h":22.64,"l":20.8743,"n":27746,"o":21.01,"t":"2026-08-11T04:00:00Z","v":1892553,"vw":22.089728},{"c":22.46,"h":22.54,"l":21.62,"n":17567,"o":22.36,"t":"2026-08-12T04:00:00Z","v":1259770,"vw":22.329444},{"c":22.82,"h":22.96,"l":21.87,"n":16525,"o":22.36,"t":"2026-08-13T04:00:00Z","v":1290570,"vw":22.708409},{"c":21.44,"h":23.09,"l":21.26,"n":25578,"o":22.75,"t":"2026-08-14T04:00:00Z","v":1734289,"vw":21.781994},{"c":20.67,"h":21.3451,"l":20.19,"n":26609,"o":21.27,"t":"2026-08-17T04:00:00Z","v":2549550,"vw":20.639998},{"c":20.65,"h":21.31,"l":20.06,"n":21351,"o":20.3,"t":"2026-08-18T04:00:00Z","v":1836739,"vw":20.676315},{"c":20.72,"h":21.145,"l":20.05,"n":16350,"o":20.84,"t":"2026-08-19T04:00:00Z","v":1188525,"vw":20.670196},{"c":20.01,"h":20.7199,"l":19.69,"n":18665,"o":20.49,"t":"2026-08-20T04:00:00Z","v":1474102,"vw":20.169792},{"c":20.87,"h":20.96,"l":19.77,"n":19542,"o":20.34,"t":"2026-08-21T04:00:00Z","v":1658140,"vw":20.706708},{"c":21.48,"h":21.89,"l":20.8101,"n":20036,"o":20.95,"t":"2026-08-24T04:00:00Z","v":1560397,"vw":21.446849},{"c":21.4,"h":21.9899,"l":21.09,"n":15277,"o":21.8,"t":"2026-08-25T04:00:00Z","v":1039037,"vw":21.348156},{"c":21.1,"h":21.545,"l":21.08,"n":13102,"o":21.4,"t":"2026-08-26T04:00:00Z","v":1320405,"vw":21.183557},{"c":21.88,"h":22.49,"l":21.15,"n":17568,"o":21.15,"t":"2026-08-27T04:00:00Z","v":1994059,"vw":21.883235},{"c":21.17,"h":21.98,"l":21.09,"n":13600,"o":21.82,"t":"2026-08-28T04:00:00Z","v":960366,"vw":21.385226},{"c":20.73,"h":21.4507,"l":20.58,"n":15146,"o":21.17,"t":"2026-08-31T04:00:00Z","v":1339491,"vw":20.728659},{"c":20.03,"h":20.62,"l":19.86,"n":13794,"o":20.5,"t":"2026-09-01T04:00:00Z","v":1054934,"vw":20.126345},{"c":20.4,"h":20.47,"l":19.6,"n":15416,"o":20.03,"t":"2026-09-02T04:00:00Z","v":1021907,"vw":20.26988},{"c":20.59,"h":20.77,"l":20.12,"n":11876,"o":20.49,"t":"2026-09-03T04:00:00Z","v":781818,"vw":20.523024},{"c":20.2,"h":20.585,"l":19.64,"n":14906,"o":20.45,"t":"2026-09-04T04:00:00Z","v":900085,"vw":20.082346},{"c":19.66,"h":20.25,"l":19.27,"n":21556,"o":20.25,"t":"2026-09-08T04:00:00Z","v":1343418,"vw":19.638784},{"c":19.65,"h":19.98,"l":19.41,"n":23518,"o":19.67,"t":"2026-09-09T04:00:00Z","v":1421212,"vw":19.65501},{"c":19.86,"h":19.97,"l":19.15,"n":18357,"o":19.26,"t":"2026-09-10T04:00:00Z","v":1732994,"vw":19.790065},{"c":20.05,"h":20.5,"l":19.89,"n":13848,"o":20.16,"t":"2026-09-11T04:00:00Z","v":813549,"vw":20.120042},{"c":19.97,"h":20.375,"l":19.65,"n":13613,"o":19.97,"t":"2026-09-14T04:00:00Z","v":992409,"vw":20.007259},{"c":19.44,"h":20.23,"l":19.06,"n":18926,"o":19.96,"t":"2026-09-15T04:00:00Z","v":1879372,"vw":19.399539},{"c":19.64,"h":20.35,"l":19.21,"n":21295,"o":19.44,"t":"2026-09-16T04:00:00Z","v":2050480,"vw":19.732988},{"c":19.43,"h":20.1,"l":19.26,"n":16953,"o":20.1,"t":"2026-09-17T04:00:00Z","v":1240269,"vw":19.514487},{"c":19.57,"h":19.99,"l":19.4,"n":21717,"o":19.43,"t":"2026-09-18T04:00:00Z","v":5327145,"vw":19.595887},{"c":20.24,"h":20.26,"l":19.5,"n":17515,"o":19.77,"t":"2026-09-21T04:00:00Z","v":1986835,"vw":20.068594},{"c":20.41,"h":20.7385,"l":19.73,"n":17229,"o":20.31,"t":"2026-09-22T04:00:00Z","v":1279828,"vw":20.315459},{"c":19.36,"h":20.37,"l":19.26,"n":15115,"o":20.22,"t":"2026-09-23T04:00:00Z","v":1652564,"vw":19.534857},{"c":17.94,"h":19.69,"l":17.52,"n":23446,"o":19.33,"t":"2026-09-24T04:00:00Z","v":2363724,"vw":18.023737},{"c":17.02,"h":18.08,"l":16.91,"n":23144,"o":17.86,"t":"2026-09-25T04:00:00Z","v":2093168,"vw":17.186539},{"c":16.77,"h":17.01,"l":16.23,"n":21255,"o":16.77,"t":"2026-09-28T04:00:00Z","v":1668590,"vw":16.735614},{"c":16.89,"h":17.12,"l":16.71,"n":15569,"o":16.96,"t":"2026-09-29T04:00:00Z","v":1393271,"vw":16.878174},{"c":17.16,"h":17.87,"l":17.01,"n":20924,"o":17.01,"t":"2026-09-30T04:00:00Z","v":2217601,"vw":17.368436},{"c":17.4,"h":17.6,"l":16.77,"n":19342,"o":17.16,"t":"2026-10-01T04:00:00Z","v":1811201,"vw":17.289601},{"c":17.33,"h":17.75,"l":17.17,"n":17861,"o":17.59,"t":"2026-10-02T04:00:00Z","v":1115923,"vw":17.453214},{"c":17.41,"h":17.691,"l":17.205,"n":14908,"o":17.24,"t":"2026-10-05T04:00:00Z","v":1133909,"vw":17.437331},{"c":17.82,"h":17.86,"l":17.21,"n":17323,"o":17.48,"t":"2026-10-06T04:00:00Z","v":1427687,"vw":17.707859},{"c":17.71,"h":17.805,"l":17.055,"n":21967,"o":17.5,"t":"2026-10-07T04:00:00Z","v":1792536,"vw":17.483426},{"c":18.35,"h":18.46,"l":17.51,"n":14966,"o":17.63,"t":"2026-10-08T04:00:00Z","v":1191212,"vw":18.216152},{"c":18.42,"h":18.73,"l":18.08,"n":15714,"o":18.42,"t":"2026-10-09T04:00:00Z","v":890532,"vw":18.359322},{"c":17.34,"h":18.56,"l":17.22,"n":17938,"o":18.42,"t":"2026-10-12T04:00:00Z","v":1126872,"vw":17.444107},{"c":17.2,"h":17.57,"l":17.02,"n":12322,"o":17.2,"t":"2026-10-13T04:00:00Z","v":824957,"vw":17.225126},{"c":17.31,"h":17.33,"l":16.485,"n":13396,"o":16.92,"t":"2026-10-14T04:00:00Z","v":1042802,"vw":17.107113},{"c":17.57,"h":17.85,"l":17.12,"n":21374,"o":17.12,"t":"2026-10-15T04:00:00Z","v":1456271,"vw":17.536838},{"c":17.24,"h":17.63,"l":16.805,"n":20153,"o":17.57,"t":"2026-10-16T04:00:00Z","v":1371526,"vw":17.205757},{"c":17.76,"h":17.97,"l":16.86,"n":17625,"o":17.24,"t":"2026-10-19T04:00:00Z","v":1256797,"vw":17.610621},{"c":18.13,"h":18.15,"l":17.55,"n":11810,"o":17.75,"t":"2026-10-20T04:00:00Z","v":894252,"vw":18.060968},{"c":17.45,"h":18.33,"l":17.445,"n":12754,"o":18.22,"t":"2026-10-21T04:00:00Z","v":1318806,"vw":17.850889},{"c":16.53,"h":17.51,"l":16.45,"n":13549,"o":17.41,"t":"2026-10-22T04:00:00Z","v":923109,"vw":16.689955}],"volatilityBars":[{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-09-21T12:15:00Z","v":100,"vw":19.77},{"c":19.585,"h":19.85,"l":19.5,"n":565,"o":19.77,"t":"2026-09-21T13:30:00Z","v":52084,"vw":19.690916},{"c":19.935,"h":20.02,"l":19.605,"n":410,"o":19.605,"t":"2026-09-21T13:45:00Z","v":77648,"vw":19.814862},{"c":19.93,"h":19.99,"l":19.77,"n":499,"o":19.87,"t":"2026-09-21T14:00:00Z","v":27908,"vw":19.845838},{"c":20.05,"h":20.11,"l":19.95,"n":367,"o":19.95,"t":"2026-09-21T14:15:00Z","v":14239,"vw":20.029229},{"c":20.03,"h":20.08,"l":20,"n":350,"o":20.05,"t":"2026-09-21T14:30:00Z","v":13838,"vw":20.032777},{"c":20.01,"h":20.075,"l":19.99,"n":239,"o":20.0251,"t":"2026-09-21T14:45:00Z","v":9305,"vw":20.044326},{"c":19.98,"h":20,"l":19.9,"n":463,"o":20,"t":"2026-09-21T15:00:00Z","v":20936,"vw":19.953517},{"c":20.115,"h":20.17,"l":19.98,"n":411,"o":19.98,"t":"2026-09-21T15:15:00Z","v":17553,"vw":20.086412},{"c":20.05,"h":20.17,"l":20.04,"n":345,"o":20.11,"t":"2026-09-21T15:30:00Z","v":13677,"vw":20.104479},{"c":20.17,"h":20.21,"l":20.051,"n":395,"o":20.06,"t":"2026-09-21T15:45:00Z","v":18531,"vw":20.125274},{"c":20.17,"h":20.23,"l":20.07,"n":595,"o":20.13,"t":"2026-09-21T16:00:00Z","v":49181,"vw":20.132091},{"c":20.035,"h":20.175,"l":19.96,"n":649,"o":20.175,"t":"2026-09-21T16:15:00Z","v":49209,"vw":20.050842},{"c":19.98,"h":20.07,"l":19.98,"n":466,"o":20.0375,"t":"2026-09-21T16:30:00Z","v":40685,"vw":20.03257},{"c":19.87,"h":20,"l":19.87,"n":349,"o":19.98,"t":"2026-09-21T16:45:00Z","v":14591,"vw":19.961587},{"c":19.82,"h":19.88,"l":19.77,"n":473,"o":19.87,"t":"2026-09-21T17:00:00Z","v":27377,"vw":19.818312},{"c":19.78,"h":19.88,"l":19.78,"n":442,"o":19.82,"t":"2026-09-21T17:15:00Z","v":25686,"vw":19.83312},{"c":19.84,"h":19.84,"l":19.765,"n":310,"o":19.765,"t":"2026-09-21T17:30:00Z","v":11053,"vw":19.799479},{"c":19.89,"h":19.89,"l":19.825,"n":355,"o":19.86,"t":"2026-09-21T17:45:00Z","v":11666,"vw":19.852757},{"c":19.965,"h":19.99,"l":19.855,"n":651,"o":19.88,"t":"2026-09-21T18:00:00Z","v":53425,"vw":19.913307},{"c":20.01,"h":20.03,"l":19.925,"n":394,"o":19.965,"t":"2026-09-21T18:15:00Z","v":22667,"vw":19.981613},{"c":20.05,"h":20.1,"l":19.98,"n":434,"o":20.02,"t":"2026-09-21T18:30:00Z","v":28145,"vw":20.026508},{"c":20.11,"h":20.11,"l":20,"n":579,"o":20.045,"t":"2026-09-21T18:45:00Z","v":43050,"vw":20.02507},{"c":19.93,"h":20.16,"l":19.845,"n":929,"o":20.085,"t":"2026-09-21T19:00:00Z","v":72626,"vw":19.983616},{"c":19.975,"h":19.985,"l":19.9,"n":695,"o":19.91,"t":"2026-09-21T19:15:00Z","v":29758,"vw":19.949369},{"c":19.985,"h":20.05,"l":19.96,"n":1195,"o":19.975,"t":"2026-09-21T19:30:00Z","v":65038,"vw":20.013662},{"c":20.24,"h":20.26,"l":19.77,"n":4137,"o":19.98,"t":"2026-09-21T19:45:00Z","v":458344,"vw":20.028339},{"c":20.24,"h":20.24,"l":20.24,"n":23,"o":20.24,"t":"2026-09-21T20:00:00Z","v":599942,"vw":20.24},{"c":20.36,"h":20.38,"l":20.25,"n":12,"o":20.25,"t":"2026-09-21T20:15:00Z","v":2341,"vw":20.330418},{"c":20.2834,"h":20.2834,"l":20.2834,"n":1,"o":20.2834,"t":"2026-09-21T20:30:00Z","v":190,"vw":20.2834},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-09-21T20:45:00Z","v":110,"vw":20.4},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-09-21T21:15:00Z","v":148,"vw":20.38},{"c":20.3637,"h":20.3637,"l":20.3637,"n":1,"o":20.3637,"t":"2026-09-21T22:15:00Z","v":100,"vw":20.3637},{"c":20.37,"h":20.37,"l":20.305,"n":13,"o":20.305,"t":"2026-09-21T22:30:00Z","v":5000,"vw":20.3625},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-22T11:30:00Z","v":200,"vw":20.1},{"c":20.35,"h":20.4,"l":20.25,"n":53,"o":20.3,"t":"2026-09-22T13:15:00Z","v":6713,"vw":20.317257},{"c":20.346,"h":20.7385,"l":20.31,"n":453,"o":20.31,"t":"2026-09-22T13:30:00Z","v":32488,"vw":20.553542},{"c":20.38,"h":20.47,"l":20.225,"n":424,"o":20.395,"t":"2026-09-22T13:45:00Z","v":23908,"vw":20.302526},{"c":20.33,"h":20.49,"l":20.21,"n":599,"o":20.3313,"t":"2026-09-22T14:00:00Z","v":33893,"vw":20.347702},{"c":20.1139,"h":20.37,"l":20.1139,"n":661,"o":20.34,"t":"2026-09-22T14:15:00Z","v":38790,"vw":20.263679},{"c":19.91,"h":20.215,"l":19.89,"n":476,"o":20.15,"t":"2026-09-22T14:30:00Z","v":18908,"vw":20.090489},{"c":19.855,"h":19.895,"l":19.815,"n":516,"o":19.88,"t":"2026-09-22T14:45:00Z","v":17049,"vw":19.856966},{"c":19.75,"h":19.8642,"l":19.74,"n":487,"o":19.84,"t":"2026-09-22T15:00:00Z","v":20769,"vw":19.813968},{"c":19.865,"h":19.865,"l":19.73,"n":478,"o":19.76,"t":"2026-09-22T15:15:00Z","v":22291,"vw":19.763035},{"c":19.85,"h":19.88,"l":19.84,"n":411,"o":19.855,"t":"2026-09-22T15:30:00Z","v":15849,"vw":19.861412},{"c":19.87,"h":19.91,"l":19.79,"n":465,"o":19.85,"t":"2026-09-22T15:45:00Z","v":13159,"vw":19.853006},{"c":19.795,"h":19.92,"l":19.7701,"n":371,"o":19.85,"t":"2026-09-22T16:00:00Z","v":29388,"vw":19.843476},{"c":20.07,"h":20.07,"l":19.79,"n":449,"o":19.79,"t":"2026-09-22T16:15:00Z","v":17332,"vw":19.915136},{"c":20.09,"h":20.1,"l":20.02,"n":302,"o":20.06,"t":"2026-09-22T16:30:00Z","v":6911,"vw":20.056175},{"c":20.1843,"h":20.21,"l":20.09,"n":321,"o":20.09,"t":"2026-09-22T16:45:00Z","v":9745,"vw":20.146128},{"c":20.31,"h":20.33,"l":20.17,"n":543,"o":20.17,"t":"2026-09-22T17:00:00Z","v":25380,"vw":20.250193},{"c":20.26,"h":20.3,"l":20.15,"n":716,"o":20.285,"t":"2026-09-22T17:15:00Z","v":66808,"vw":20.229881},{"c":20.4,"h":20.4,"l":20.25,"n":466,"o":20.255,"t":"2026-09-22T17:30:00Z","v":26132,"vw":20.324468},{"c":20.41,"h":20.42,"l":20.32,"n":643,"o":20.4,"t":"2026-09-22T17:45:00Z","v":25610,"vw":20.373801},{"c":20.395,"h":20.51,"l":20.395,"n":420,"o":20.43,"t":"2026-09-22T18:00:00Z","v":14872,"vw":20.467564},{"c":20.35,"h":20.4001,"l":20.33,"n":448,"o":20.4,"t":"2026-09-22T18:15:00Z","v":24373,"vw":20.357792},{"c":20.4,"h":20.4,"l":20.34,"n":532,"o":20.35,"t":"2026-09-22T18:30:00Z","v":27873,"vw":20.364104},{"c":20.305,"h":20.3999,"l":20.2311,"n":578,"o":20.3999,"t":"2026-09-22T18:45:00Z","v":37142,"vw":20.320809},{"c":20.35,"h":20.38,"l":20.3,"n":548,"o":20.305,"t":"2026-09-22T19:00:00Z","v":31509,"vw":20.333227},{"c":20.38,"h":20.415,"l":20.32,"n":603,"o":20.33,"t":"2026-09-22T19:15:00Z","v":27187,"vw":20.393384},{"c":20.35,"h":20.385,"l":20.295,"n":1175,"o":20.37,"t":"2026-09-22T19:30:00Z","v":94090,"vw":20.319821},{"c":20.42,"h":20.47,"l":20.315,"n":3079,"o":20.35,"t":"2026-09-22T19:45:00Z","v":190209,"vw":20.395997},{"c":20.32,"h":20.41,"l":20.32,"n":25,"o":20.41,"t":"2026-09-22T20:00:00Z","v":366227,"vw":20.40995},{"c":20.4763,"h":20.4763,"l":20.41,"n":2,"o":20.41,"t":"2026-09-22T20:30:00Z","v":834,"vw":20.41795},{"c":20.49,"h":20.49,"l":20.48,"n":14,"o":20.48,"t":"2026-09-22T23:30:00Z","v":1000,"vw":20.488542},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-23T08:00:00Z","v":611,"vw":20.42},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-09-23T11:45:00Z","v":110,"vw":20.11},{"c":19.96,"h":20.37,"l":19.955,"n":446,"o":20.22,"t":"2026-09-23T13:30:00Z","v":53340,"vw":20.140331},{"c":19.77,"h":20.11,"l":19.77,"n":389,"o":20.01,"t":"2026-09-23T13:45:00Z","v":40293,"vw":19.914605},{"c":19.44,"h":19.78,"l":19.26,"n":718,"o":19.74,"t":"2026-09-23T14:00:00Z","v":84152,"vw":19.589652},{"c":19.54,"h":19.68,"l":19.43,"n":553,"o":19.43,"t":"2026-09-23T14:15:00Z","v":31480,"vw":19.586965},{"c":19.61,"h":19.69,"l":19.56,"n":430,"o":19.58,"t":"2026-09-23T14:30:00Z","v":19073,"vw":19.617367},{"c":19.73,"h":19.73,"l":19.56,"n":394,"o":19.63,"t":"2026-09-23T14:45:00Z","v":19149,"vw":19.647033},{"c":19.66,"h":19.82,"l":19.66,"n":266,"o":19.77,"t":"2026-09-23T15:00:00Z","v":12255,"vw":19.77374},{"c":19.3862,"h":19.68,"l":19.3862,"n":619,"o":19.675,"t":"2026-09-23T15:15:00Z","v":44466,"vw":19.519021},{"c":19.59,"h":19.63,"l":19.405,"n":428,"o":19.405,"t":"2026-09-23T15:30:00Z","v":18750,"vw":19.542201},{"c":19.62,"h":19.62,"l":19.555,"n":228,"o":19.61,"t":"2026-09-23T15:45:00Z","v":7791,"vw":19.590792},{"c":19.54,"h":19.58,"l":19.45,"n":279,"o":19.58,"t":"2026-09-23T16:00:00Z","v":10240,"vw":19.503734},{"c":19.38,"h":19.54,"l":19.32,"n":430,"o":19.54,"t":"2026-09-23T16:15:00Z","v":52631,"vw":19.412864},{"c":19.36,"h":19.445,"l":19.35,"n":326,"o":19.38,"t":"2026-09-23T16:30:00Z","v":18216,"vw":19.412384},{"c":19.425,"h":19.43,"l":19.35,"n":310,"o":19.39,"t":"2026-09-23T16:45:00Z","v":20247,"vw":19.378078},{"c":19.44,"h":19.44,"l":19.37,"n":373,"o":19.39,"t":"2026-09-23T17:00:00Z","v":20058,"vw":19.390854},{"c":19.52,"h":19.63,"l":19.435,"n":565,"o":19.435,"t":"2026-09-23T17:15:00Z","v":49044,"vw":19.576584},{"c":19.71,"h":19.735,"l":19.5,"n":965,"o":19.5,"t":"2026-09-23T17:30:00Z","v":93144,"vw":19.610119},{"c":19.775,"h":19.79,"l":19.67,"n":437,"o":19.7,"t":"2026-09-23T17:45:00Z","v":37294,"vw":19.73828},{"c":19.865,"h":19.88,"l":19.73,"n":648,"o":19.775,"t":"2026-09-23T18:00:00Z","v":81501,"vw":19.823274},{"c":19.83,"h":19.985,"l":19.83,"n":548,"o":19.87,"t":"2026-09-23T18:15:00Z","v":47738,"vw":19.938358},{"c":19.725,"h":19.825,"l":19.72,"n":324,"o":19.81,"t":"2026-09-23T18:30:00Z","v":24750,"vw":19.768383},{"c":19.72,"h":19.75,"l":19.69,"n":548,"o":19.72,"t":"2026-09-23T18:45:00Z","v":35316,"vw":19.721578},{"c":19.685,"h":19.75,"l":19.67,"n":394,"o":19.72,"t":"2026-09-23T19:00:00Z","v":33601,"vw":19.7159},{"c":19.65,"h":19.71,"l":19.65,"n":461,"o":19.71,"t":"2026-09-23T19:15:00Z","v":33178,"vw":19.676865},{"c":19.53,"h":19.69,"l":19.51,"n":833,"o":19.66,"t":"2026-09-23T19:30:00Z","v":48210,"vw":19.600678},{"c":19.34,"h":19.53,"l":19.33,"n":2238,"o":19.53,"t":"2026-09-23T19:45:00Z","v":152000,"vw":19.385702},{"c":19.76,"h":19.76,"l":19,"n":46,"o":19.36,"t":"2026-09-23T20:00:00Z","v":538772,"vw":19.360367},{"c":19.7012,"h":19.7012,"l":19.7012,"n":1,"o":19.7012,"t":"2026-09-23T20:15:00Z","v":108,"vw":19.7012},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-09-24T08:00:00Z","v":229,"vw":19.36},{"c":19.15,"h":19.35,"l":19.15,"n":25,"o":19.35,"t":"2026-09-24T11:00:00Z","v":2655,"vw":19.26811},{"c":19.2,"h":19.35,"l":19.2,"n":16,"o":19.3,"t":"2026-09-24T12:00:00Z","v":1717,"vw":19.277576},{"c":19.4,"h":19.4,"l":19.25,"n":8,"o":19.25,"t":"2026-09-24T13:15:00Z","v":763,"vw":19.377169},{"c":19.3,"h":19.69,"l":19.15,"n":519,"o":19.33,"t":"2026-09-24T13:30:00Z","v":68788,"vw":19.462162},{"c":18.9,"h":19.35,"l":18.83,"n":598,"o":19.3,"t":"2026-09-24T13:45:00Z","v":59310,"vw":19.163356},{"c":18.69,"h":18.99,"l":18.6,"n":593,"o":18.91,"t":"2026-09-24T14:00:00Z","v":46101,"vw":18.770545},{"c":18.645,"h":18.69,"l":18.5,"n":559,"o":18.67,"t":"2026-09-24T14:15:00Z","v":33843,"vw":18.574292},{"c":18.21,"h":18.62,"l":18.19,"n":719,"o":18.62,"t":"2026-09-24T14:30:00Z","v":60894,"vw":18.384202},{"c":18.2135,"h":18.3,"l":18.04,"n":769,"o":18.2,"t":"2026-09-24T14:45:00Z","v":75337,"vw":18.161636},{"c":18.24,"h":18.34,"l":18.2,"n":602,"o":18.2,"t":"2026-09-24T15:00:00Z","v":59999,"vw":18.269591},{"c":18.27,"h":18.39,"l":18.2,"n":466,"o":18.21,"t":"2026-09-24T15:15:00Z","v":21894,"vw":18.29569},{"c":18.25,"h":18.33,"l":18.2,"n":424,"o":18.26,"t":"2026-09-24T15:30:00Z","v":18422,"vw":18.269054},{"c":18.11,"h":18.26,"l":18.1,"n":850,"o":18.22,"t":"2026-09-24T15:45:00Z","v":48397,"vw":18.158601},{"c":18.15,"h":18.3,"l":18.06,"n":436,"o":18.06,"t":"2026-09-24T16:00:00Z","v":23613,"vw":18.161765},{"c":18.23,"h":18.42,"l":18.18,"n":795,"o":18.25,"t":"2026-09-24T16:15:00Z","v":82962,"vw":18.286462},{"c":18.06,"h":18.22,"l":17.98,"n":827,"o":18.2,"t":"2026-09-24T16:30:00Z","v":45455,"vw":18.052599},{"c":17.995,"h":18.1,"l":17.92,"n":1331,"o":18.01,"t":"2026-09-24T16:45:00Z","v":132663,"vw":18.007315},{"c":18.09,"h":18.12,"l":17.96,"n":584,"o":17.98,"t":"2026-09-24T17:00:00Z","v":40830,"vw":18.051185},{"c":17.92,"h":18.095,"l":17.82,"n":665,"o":18.09,"t":"2026-09-24T17:15:00Z","v":47728,"vw":17.96323},{"c":17.84,"h":17.95,"l":17.78,"n":644,"o":17.92,"t":"2026-09-24T17:30:00Z","v":41092,"vw":17.841799},{"c":17.75,"h":17.89,"l":17.74,"n":665,"o":17.85,"t":"2026-09-24T17:45:00Z","v":34169,"vw":17.815888},{"c":17.85,"h":17.85,"l":17.66,"n":786,"o":17.755,"t":"2026-09-24T18:00:00Z","v":48232,"vw":17.748743},{"c":17.755,"h":17.88,"l":17.74,"n":639,"o":17.85,"t":"2026-09-24T18:15:00Z","v":40014,"vw":17.798724},{"c":17.62,"h":17.84,"l":17.62,"n":936,"o":17.765,"t":"2026-09-24T18:30:00Z","v":62561,"vw":17.723405},{"c":17.68,"h":17.745,"l":17.52,"n":1258,"o":17.65,"t":"2026-09-24T18:45:00Z","v":95112,"vw":17.618023},{"c":17.685,"h":17.775,"l":17.52,"n":995,"o":17.68,"t":"2026-09-24T19:00:00Z","v":84607,"vw":17.656928},{"c":17.74,"h":17.83,"l":17.67,"n":1327,"o":17.685,"t":"2026-09-24T19:15:00Z","v":139577,"vw":17.763598},{"c":17.82,"h":17.835,"l":17.685,"n":1748,"o":17.75,"t":"2026-09-24T19:30:00Z","v":209217,"vw":17.74054},{"c":17.96,"h":17.96,"l":17.76,"n":3428,"o":17.82,"t":"2026-09-24T19:45:00Z","v":390905,"vw":17.87442},{"c":17.94,"h":17.95,"l":17.94,"n":28,"o":17.94,"t":"2026-09-24T20:00:00Z","v":328570,"vw":17.940006},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-09-24T20:15:00Z","v":836,"vw":17.95},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-09-24T20:30:00Z","v":200,"vw":17.94},{"c":17.94,"h":17.99,"l":17.94,"n":31,"o":17.99,"t":"2026-09-24T20:45:00Z","v":7183,"vw":17.950304},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-09-24T21:00:00Z","v":266,"vw":17.96},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-09-24T21:15:00Z","v":4278,"vw":17.92},{"c":17.8291,"h":17.8291,"l":17.8291,"n":1,"o":17.8291,"t":"2026-09-24T22:30:00Z","v":200,"vw":17.8291},{"c":17.8746,"h":17.8746,"l":17.8746,"n":4,"o":17.8746,"t":"2026-09-24T22:45:00Z","v":1150,"vw":17.8746},{"c":17.9896,"h":17.9896,"l":17.9896,"n":1,"o":17.9896,"t":"2026-09-24T23:00:00Z","v":570,"vw":17.9896},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-09-24T23:15:00Z","v":450,"vw":17.96},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-09-24T23:45:00Z","v":147,"vw":17.99},{"c":17.99,"h":17.99,"l":17.97,"n":24,"o":17.97,"t":"2026-09-25T11:00:00Z","v":833,"vw":17.979091},{"c":17.99,"h":17.99,"l":17.97,"n":16,"o":17.99,"t":"2026-09-25T12:45:00Z","v":1516,"vw":17.981729},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-09-25T13:00:00Z","v":517,"vw":18},{"c":17.97,"h":18,"l":17.97,"n":9,"o":18,"t":"2026-09-25T13:15:00Z","v":992,"vw":17.97369},{"c":17.52,"h":18.08,"l":17.5,"n":548,"o":17.89,"t":"2026-09-25T13:30:00Z","v":68594,"vw":17.703355},{"c":17.55,"h":17.71,"l":17.37,"n":670,"o":17.51,"t":"2026-09-25T13:45:00Z","v":72593,"vw":17.518162},{"c":17.22,"h":17.55,"l":17.17,"n":746,"o":17.55,"t":"2026-09-25T14:00:00Z","v":66202,"vw":17.257758},{"c":17.11,"h":17.325,"l":17.11,"n":801,"o":17.22,"t":"2026-09-25T14:15:00Z","v":49073,"vw":17.236477},{"c":16.995,"h":17.18,"l":16.9801,"n":979,"o":17.13,"t":"2026-09-25T14:30:00Z","v":55122,"vw":17.073487},{"c":17.12,"h":17.16,"l":16.91,"n":798,"o":16.98,"t":"2026-09-25T14:45:00Z","v":74523,"vw":17.002254},{"c":17.26,"h":17.28,"l":17.06,"n":801,"o":17.13,"t":"2026-09-25T15:00:00Z","v":62781,"vw":17.165259},{"c":17.3,"h":17.34,"l":17.2,"n":774,"o":17.276,"t":"2026-09-25T15:15:00Z","v":63088,"vw":17.27495},{"c":17.22,"h":17.37,"l":17.2,"n":651,"o":17.305,"t":"2026-09-25T15:30:00Z","v":50508,"vw":17.308075},{"c":17.4,"h":17.4,"l":17.2,"n":727,"o":17.2,"t":"2026-09-25T15:45:00Z","v":52820,"vw":17.312753},{"c":17.47,"h":17.55,"l":17.36,"n":640,"o":17.4,"t":"2026-09-25T16:00:00Z","v":47186,"vw":17.442094},{"c":17.23,"h":17.51,"l":17.17,"n":835,"o":17.47,"t":"2026-09-25T16:15:00Z","v":87086,"vw":17.331063},{"c":17.12,"h":17.24,"l":17.015,"n":1013,"o":17.23,"t":"2026-09-25T16:30:00Z","v":73572,"vw":17.118842},{"c":17.18,"h":17.18,"l":17.07,"n":604,"o":17.11,"t":"2026-09-25T16:45:00Z","v":29181,"vw":17.115268},{"c":17.07,"h":17.21,"l":17.03,"n":598,"o":17.17,"t":"2026-09-25T17:00:00Z","v":44458,"vw":17.091857},{"c":17.15,"h":17.27,"l":17.03,"n":819,"o":17.06,"t":"2026-09-25T17:15:00Z","v":49020,"vw":17.157627},{"c":17.08,"h":17.13,"l":17.06,"n":698,"o":17.13,"t":"2026-09-25T17:30:00Z","v":38364,"vw":17.099325},{"c":17.05,"h":17.145,"l":17.03,"n":678,"o":17.073,"t":"2026-09-25T17:45:00Z","v":34283,"vw":17.081478},{"c":17.05,"h":17.09,"l":17.03,"n":608,"o":17.04,"t":"2026-09-25T18:00:00Z","v":29678,"vw":17.068331},{"c":17.365,"h":17.365,"l":17.055,"n":642,"o":17.055,"t":"2026-09-25T18:15:00Z","v":118533,"vw":17.109387},{"c":17.37,"h":17.4,"l":17.28,"n":554,"o":17.34,"t":"2026-09-25T18:30:00Z","v":49222,"vw":17.35757},{"c":17.331,"h":17.4,"l":17.2401,"n":637,"o":17.35,"t":"2026-09-25T18:45:00Z","v":58355,"vw":17.316193},{"c":17.23,"h":17.335,"l":17.23,"n":807,"o":17.335,"t":"2026-09-25T19:00:00Z","v":53054,"vw":17.290338},{"c":17.17,"h":17.275,"l":17.13,"n":957,"o":17.23,"t":"2026-09-25T19:15:00Z","v":54680,"vw":17.213988},{"c":17.1,"h":17.19,"l":17.1,"n":1514,"o":17.17,"t":"2026-09-25T19:30:00Z","v":94854,"vw":17.156651},{"c":17.01,"h":17.18,"l":17,"n":3671,"o":17.105,"t":"2026-09-25T19:45:00Z","v":337137,"vw":17.088345},{"c":17.07,"h":17.105,"l":17.02,"n":41,"o":17.02,"t":"2026-09-25T20:00:00Z","v":246301,"vw":17.020222},{"c":17.02,"h":17.1,"l":17.02,"n":33,"o":17.1,"t":"2026-09-25T20:30:00Z","v":1100,"vw":17.034679},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-09-25T21:15:00Z","v":500,"vw":17.02},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T22:30:00Z","v":100,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T22:45:00Z","v":5000,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T23:30:00Z","v":400,"vw":17},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-09-25T23:45:00Z","v":2601,"vw":17},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-09-28T09:15:00Z","v":608,"vw":17},{"c":16.9,"h":16.95,"l":16.88,"n":35,"o":16.95,"t":"2026-09-28T11:15:00Z","v":2434,"vw":16.914474},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-28T12:00:00Z","v":100,"vw":16.87},{"c":16.94,"h":16.94,"l":16.85,"n":9,"o":16.85,"t":"2026-09-28T13:00:00Z","v":403,"vw":16.89466},{"c":16.7807,"h":16.7807,"l":16.7807,"n":1,"o":16.7807,"t":"2026-09-28T13:15:00Z","v":110,"vw":16.7807},{"c":16.37,"h":16.82,"l":16.34,"n":541,"o":16.77,"t":"2026-09-28T13:30:00Z","v":83521,"vw":16.514448},{"c":16.515,"h":16.555,"l":16.35,"n":714,"o":16.36,"t":"2026-09-28T13:45:00Z","v":52701,"vw":16.452527},{"c":16.315,"h":16.52,"l":16.23,"n":933,"o":16.48,"t":"2026-09-28T14:00:00Z","v":59141,"vw":16.344143},{"c":16.51,"h":16.62,"l":16.315,"n":1011,"o":16.315,"t":"2026-09-28T14:15:00Z","v":121797,"vw":16.494825},{"c":16.65,"h":16.675,"l":16.5,"n":602,"o":16.51,"t":"2026-09-28T14:30:00Z","v":35603,"vw":16.578331},{"c":16.76,"h":16.76,"l":16.63,"n":592,"o":16.65,"t":"2026-09-28T14:45:00Z","v":30884,"vw":16.692909},{"c":16.81,"h":16.84,"l":16.68,"n":691,"o":16.76,"t":"2026-09-28T15:00:00Z","v":42696,"vw":16.758983},{"c":16.805,"h":16.85,"l":16.75,"n":638,"o":16.82,"t":"2026-09-28T15:15:00Z","v":33262,"vw":16.81138},{"c":16.92,"h":17,"l":16.77,"n":680,"o":16.8,"t":"2026-09-28T15:30:00Z","v":65743,"vw":16.906831},{"c":16.86,"h":16.9725,"l":16.83,"n":671,"o":16.92,"t":"2026-09-28T15:45:00Z","v":51768,"vw":16.888943},{"c":16.895,"h":17.01,"l":16.85,"n":637,"o":16.87,"t":"2026-09-28T16:00:00Z","v":42618,"vw":16.936477},{"c":16.85,"h":16.93,"l":16.85,"n":715,"o":16.89,"t":"2026-09-28T16:15:00Z","v":36389,"vw":16.896444},{"c":16.75,"h":16.85,"l":16.74,"n":605,"o":16.85,"t":"2026-09-28T16:30:00Z","v":25054,"vw":16.805436},{"c":16.805,"h":16.81,"l":16.74,"n":506,"o":16.755,"t":"2026-09-28T16:45:00Z","v":21037,"vw":16.769503},{"c":16.83,"h":16.905,"l":16.73,"n":755,"o":16.79,"t":"2026-09-28T17:00:00Z","v":42796,"vw":16.816195},{"c":16.75,"h":16.89,"l":16.74,"n":576,"o":16.84,"t":"2026-09-28T17:15:00Z","v":35201,"vw":16.815949},{"c":16.7,"h":16.7622,"l":16.7,"n":505,"o":16.755,"t":"2026-09-28T17:30:00Z","v":21058,"vw":16.735734},{"c":16.78,"h":16.8,"l":16.69,"n":619,"o":16.71,"t":"2026-09-28T17:45:00Z","v":26422,"vw":16.73406},{"c":16.84,"h":16.84,"l":16.75,"n":559,"o":16.78,"t":"2026-09-28T18:00:00Z","v":20177,"vw":16.784137},{"c":16.86,"h":16.865,"l":16.79,"n":684,"o":16.85,"t":"2026-09-28T18:15:00Z","v":33326,"vw":16.839698},{"c":16.905,"h":16.905,"l":16.85,"n":553,"o":16.86,"t":"2026-09-28T18:30:00Z","v":18946,"vw":16.870881},{"c":16.88,"h":16.905,"l":16.87,"n":607,"o":16.905,"t":"2026-09-28T18:45:00Z","v":26382,"vw":16.888484},{"c":16.82,"h":16.89,"l":16.81,"n":823,"o":16.885,"t":"2026-09-28T19:00:00Z","v":37966,"vw":16.864583},{"c":16.85,"h":16.9,"l":16.81,"n":1054,"o":16.81,"t":"2026-09-28T19:15:00Z","v":52344,"vw":16.855556},{"c":16.83,"h":16.895,"l":16.825,"n":1143,"o":16.85,"t":"2026-09-28T19:30:00Z","v":54488,"vw":16.857159},{"c":16.76,"h":16.87,"l":16.76,"n":3497,"o":16.83,"t":"2026-09-28T19:45:00Z","v":303730,"vw":16.79963},{"c":16.77,"h":16.77,"l":16.77,"n":24,"o":16.77,"t":"2026-09-28T20:00:00Z","v":283952,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-09-28T20:30:00Z","v":478,"vw":16.77},{"c":16.73,"h":17.07,"l":16.73,"n":2,"o":17.07,"t":"2026-09-28T23:45:00Z","v":400,"vw":16.9},{"c":16.75,"h":16.87,"l":16.72,"n":101,"o":16.85,"t":"2026-09-29T13:00:00Z","v":6471,"vw":16.845333},{"c":16.84,"h":16.87,"l":16.84,"n":8,"o":16.87,"t":"2026-09-29T13:15:00Z","v":445,"vw":16.863166},{"c":16.865,"h":17.12,"l":16.79,"n":238,"o":16.96,"t":"2026-09-29T13:30:00Z","v":23846,"vw":16.935164},{"c":16.87,"h":17.025,"l":16.87,"n":365,"o":16.93,"t":"2026-09-29T13:45:00Z","v":28816,"vw":16.950432},{"c":17.045,"h":17.045,"l":16.85,"n":515,"o":16.855,"t":"2026-09-29T14:00:00Z","v":36375,"vw":16.930848},{"c":16.91,"h":17.05,"l":16.85,"n":525,"o":17.05,"t":"2026-09-29T14:15:00Z","v":26979,"vw":16.929283},{"c":16.8116,"h":16.91,"l":16.79,"n":559,"o":16.905,"t":"2026-09-29T14:30:00Z","v":24918,"vw":16.841372},{"c":16.83,"h":16.85,"l":16.77,"n":495,"o":16.805,"t":"2026-09-29T14:45:00Z","v":17727,"vw":16.811382},{"c":16.77,"h":16.84,"l":16.77,"n":482,"o":16.835,"t":"2026-09-29T15:00:00Z","v":20802,"vw":16.789782},{"c":16.74,"h":16.77,"l":16.71,"n":571,"o":16.765,"t":"2026-09-29T15:15:00Z","v":34329,"vw":16.738863},{"c":16.765,"h":16.83,"l":16.745,"n":402,"o":16.75,"t":"2026-09-29T15:30:00Z","v":15980,"vw":16.778246},{"c":16.8,"h":16.8,"l":16.7595,"n":416,"o":16.77,"t":"2026-09-29T15:45:00Z","v":23075,"vw":16.787037},{"c":16.855,"h":16.91,"l":16.8,"n":434,"o":16.81,"t":"2026-09-29T16:00:00Z","v":29779,"vw":16.84776},{"c":16.88,"h":16.89,"l":16.83,"n":338,"o":16.84,"t":"2026-09-29T16:15:00Z","v":14301,"vw":16.854977},{"c":16.87,"h":16.87,"l":16.855,"n":269,"o":16.86,"t":"2026-09-29T16:30:00Z","v":7237,"vw":16.864611},{"c":16.83,"h":16.895,"l":16.825,"n":282,"o":16.87,"t":"2026-09-29T16:45:00Z","v":13393,"vw":16.865517},{"c":16.88,"h":16.92,"l":16.825,"n":431,"o":16.84,"t":"2026-09-29T17:00:00Z","v":48767,"vw":16.876466},{"c":16.87,"h":16.9,"l":16.87,"n":291,"o":16.885,"t":"2026-09-29T17:15:00Z","v":11980,"vw":16.880753},{"c":16.905,"h":16.945,"l":16.87,"n":479,"o":16.87,"t":"2026-09-29T17:30:00Z","v":23928,"vw":16.910149},{"c":16.84,"h":16.93,"l":16.825,"n":401,"o":16.905,"t":"2026-09-29T17:45:00Z","v":23576,"vw":16.884902},{"c":16.9,"h":16.9,"l":16.85,"n":595,"o":16.85,"t":"2026-09-29T18:00:00Z","v":50384,"vw":16.882214},{"c":16.9,"h":16.91,"l":16.85,"n":410,"o":16.9,"t":"2026-09-29T18:15:00Z","v":20798,"vw":16.887577},{"c":16.92,"h":16.94,"l":16.885,"n":660,"o":16.9,"t":"2026-09-29T18:30:00Z","v":48915,"vw":16.908061},{"c":16.85,"h":17.01,"l":16.84,"n":774,"o":16.92,"t":"2026-09-29T18:45:00Z","v":47957,"vw":16.915115},{"c":16.815,"h":16.89,"l":16.805,"n":639,"o":16.85,"t":"2026-09-29T19:00:00Z","v":26828,"vw":16.854483},{"c":16.85,"h":16.875,"l":16.81,"n":580,"o":16.81,"t":"2026-09-29T19:15:00Z","v":27348,"vw":16.849037},{"c":16.839,"h":16.869,"l":16.83,"n":848,"o":16.855,"t":"2026-09-29T19:30:00Z","v":44377,"vw":16.849377},{"c":16.89,"h":16.909,"l":16.8,"n":2958,"o":16.83,"t":"2026-09-29T19:45:00Z","v":236094,"vw":16.86182},{"c":16.89,"h":16.89,"l":16.89,"n":19,"o":16.89,"t":"2026-09-29T20:00:00Z","v":443872,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-09-29T20:30:00Z","v":1648,"vw":16.89},{"c":16.75,"h":17,"l":16.75,"n":17,"o":16.95,"t":"2026-09-30T12:00:00Z","v":1184,"vw":16.968421},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-09-30T12:15:00Z","v":750,"vw":16.83},{"c":16.85,"h":17,"l":16.85,"n":24,"o":16.85,"t":"2026-09-30T13:00:00Z","v":2073,"vw":16.978049},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-09-30T13:15:00Z","v":1654,"vw":17},{"c":17.25,"h":17.38,"l":17.01,"n":419,"o":17.01,"t":"2026-09-30T13:30:00Z","v":112084,"vw":17.152955},{"c":17.43,"h":17.52,"l":17.25,"n":516,"o":17.3,"t":"2026-09-30T13:45:00Z","v":67187,"vw":17.381245},{"c":17.54,"h":17.585,"l":17.435,"n":1383,"o":17.435,"t":"2026-09-30T14:00:00Z","v":181980,"vw":17.507769},{"c":17.66,"h":17.74,"l":17.5252,"n":667,"o":17.545,"t":"2026-09-30T14:15:00Z","v":46957,"vw":17.607968},{"c":17.7,"h":17.7,"l":17.555,"n":835,"o":17.65,"t":"2026-09-30T14:30:00Z","v":99133,"vw":17.64517},{"c":17.67,"h":17.77,"l":17.66,"n":894,"o":17.7,"t":"2026-09-30T14:45:00Z","v":105030,"vw":17.731661},{"c":17.7,"h":17.7,"l":17.63,"n":619,"o":17.67,"t":"2026-09-30T15:00:00Z","v":34679,"vw":17.661394},{"c":17.63,"h":17.73,"l":17.59,"n":569,"o":17.7,"t":"2026-09-30T15:15:00Z","v":33331,"vw":17.645919},{"c":17.69,"h":17.73,"l":17.635,"n":430,"o":17.635,"t":"2026-09-30T15:30:00Z","v":24618,"vw":17.666726},{"c":17.71,"h":17.72,"l":17.655,"n":480,"o":17.69,"t":"2026-09-30T15:45:00Z","v":25362,"vw":17.682367},{"c":17.66,"h":17.87,"l":17.635,"n":1089,"o":17.72,"t":"2026-09-30T16:00:00Z","v":87297,"vw":17.761671},{"c":17.65,"h":17.705,"l":17.635,"n":587,"o":17.67,"t":"2026-09-30T16:15:00Z","v":35817,"vw":17.672332},{"c":17.64,"h":17.65,"l":17.625,"n":375,"o":17.65,"t":"2026-09-30T16:30:00Z","v":17961,"vw":17.641881},{"c":17.605,"h":17.65,"l":17.55,"n":650,"o":17.65,"t":"2026-09-30T16:45:00Z","v":38423,"vw":17.598662},{"c":17.59,"h":17.65,"l":17.545,"n":720,"o":17.61,"t":"2026-09-30T17:00:00Z","v":41762,"vw":17.622559},{"c":17.445,"h":17.58,"l":17.44,"n":605,"o":17.58,"t":"2026-09-30T17:15:00Z","v":47532,"vw":17.550825},{"c":17.38,"h":17.465,"l":17.355,"n":711,"o":17.445,"t":"2026-09-30T17:30:00Z","v":59063,"vw":17.38765},{"c":17.45,"h":17.48,"l":17.355,"n":674,"o":17.375,"t":"2026-09-30T17:45:00Z","v":54486,"vw":17.417052},{"c":17.465,"h":17.5,"l":17.4279,"n":524,"o":17.45,"t":"2026-09-30T18:00:00Z","v":22997,"vw":17.460856},{"c":17.38,"h":17.465,"l":17.37,"n":545,"o":17.465,"t":"2026-09-30T18:15:00Z","v":28143,"vw":17.408866},{"c":17.32,"h":17.39,"l":17.295,"n":506,"o":17.37,"t":"2026-09-30T18:30:00Z","v":22733,"vw":17.334335},{"c":17.31,"h":17.335,"l":17.27,"n":679,"o":17.315,"t":"2026-09-30T18:45:00Z","v":27902,"vw":17.314643},{"c":17.34,"h":17.37,"l":17.29,"n":557,"o":17.31,"t":"2026-09-30T19:00:00Z","v":29070,"vw":17.333075},{"c":17.325,"h":17.355,"l":17.32,"n":686,"o":17.34,"t":"2026-09-30T19:15:00Z","v":44461,"vw":17.335341},{"c":17.225,"h":17.3293,"l":17.21,"n":1185,"o":17.325,"t":"2026-09-30T19:30:00Z","v":64533,"vw":17.279154},{"c":17.15,"h":17.32,"l":17.1,"n":3380,"o":17.23,"t":"2026-09-30T19:45:00Z","v":277036,"vw":17.192067},{"c":17.16,"h":17.17,"l":17.13,"n":22,"o":17.16,"t":"2026-09-30T20:00:00Z","v":554147,"vw":17.159995},{"c":17.26,"h":17.27,"l":16.82,"n":11,"o":17.16,"t":"2026-09-30T20:15:00Z","v":8154,"vw":17.159509},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-30T20:30:00Z","v":600,"vw":17.16},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-09-30T23:30:00Z","v":303,"vw":17},{"c":17.73,"h":17.75,"l":17.5,"n":11,"o":17.5,"t":"2026-10-01T11:45:00Z","v":2211,"vw":17.706916},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-01T12:15:00Z","v":198,"vw":17.31},{"c":17.22,"h":17.22,"l":17.17,"n":7,"o":17.22,"t":"2026-10-01T12:30:00Z","v":454,"vw":17.192222},{"c":17.35,"h":17.35,"l":17.35,"n":7,"o":17.35,"t":"2026-10-01T13:00:00Z","v":204,"vw":17.35},{"c":17.245,"h":17.265,"l":17,"n":374,"o":17.19,"t":"2026-10-01T13:30:00Z","v":48149,"vw":17.107219},{"c":16.88,"h":17.215,"l":16.82,"n":415,"o":17.17,"t":"2026-10-01T13:45:00Z","v":25055,"vw":17.00631},{"c":16.97,"h":17.015,"l":16.77,"n":570,"o":16.92,"t":"2026-10-01T14:00:00Z","v":60841,"vw":16.889414},{"c":17.07,"h":17.09,"l":16.97,"n":385,"o":17,"t":"2026-10-01T14:15:00Z","v":25744,"vw":17.020719},{"c":16.98,"h":17.13,"l":16.96,"n":506,"o":17.07,"t":"2026-10-01T14:30:00Z","v":36597,"vw":17.036088},{"c":17.015,"h":17.06,"l":16.95,"n":764,"o":16.98,"t":"2026-10-01T14:45:00Z","v":225585,"vw":16.984495},{"c":16.98,"h":17.04,"l":16.97,"n":545,"o":17.015,"t":"2026-10-01T15:00:00Z","v":41318,"vw":17.002781},{"c":17.02,"h":17.05,"l":16.98,"n":394,"o":16.98,"t":"2026-10-01T15:15:00Z","v":28946,"vw":17.026031},{"c":17.115,"h":17.14,"l":16.98,"n":415,"o":17.01,"t":"2026-10-01T15:30:00Z","v":28548,"vw":17.051647},{"c":17.23,"h":17.3,"l":17.09,"n":435,"o":17.1,"t":"2026-10-01T15:45:00Z","v":30865,"vw":17.186407},{"c":17.23,"h":17.27,"l":17.17,"n":403,"o":17.23,"t":"2026-10-01T16:00:00Z","v":21196,"vw":17.228388},{"c":17.22,"h":17.26,"l":17.215,"n":423,"o":17.23,"t":"2026-10-01T16:15:00Z","v":43508,"vw":17.253331},{"c":17.46,"h":17.48,"l":17.23,"n":852,"o":17.23,"t":"2026-10-01T16:30:00Z","v":53541,"vw":17.31135},{"c":17.43,"h":17.51,"l":17.42,"n":447,"o":17.46,"t":"2026-10-01T16:45:00Z","v":30502,"vw":17.467434},{"c":17.44,"h":17.46,"l":17.41,"n":493,"o":17.43,"t":"2026-10-01T17:00:00Z","v":24527,"vw":17.438465},{"c":17.47,"h":17.505,"l":17.42,"n":757,"o":17.44,"t":"2026-10-01T17:15:00Z","v":59515,"vw":17.482723},{"c":17.43,"h":17.49,"l":17.37,"n":537,"o":17.48,"t":"2026-10-01T17:30:00Z","v":30038,"vw":17.420855},{"c":17.36,"h":17.45,"l":17.36,"n":443,"o":17.435,"t":"2026-10-01T17:45:00Z","v":35770,"vw":17.412768},{"c":17.53,"h":17.54,"l":17.36,"n":1537,"o":17.37,"t":"2026-10-01T18:00:00Z","v":144385,"vw":17.479087},{"c":17.55,"h":17.59,"l":17.475,"n":746,"o":17.51,"t":"2026-10-01T18:15:00Z","v":38980,"vw":17.536035},{"c":17.58,"h":17.58,"l":17.53,"n":508,"o":17.56,"t":"2026-10-01T18:30:00Z","v":30234,"vw":17.555971},{"c":17.58,"h":17.59,"l":17.505,"n":752,"o":17.575,"t":"2026-10-01T18:45:00Z","v":47207,"vw":17.54833},{"c":17.53,"h":17.6,"l":17.5,"n":919,"o":17.57,"t":"2026-10-01T19:00:00Z","v":75213,"vw":17.54813},{"c":17.465,"h":17.54,"l":17.465,"n":852,"o":17.51,"t":"2026-10-01T19:15:00Z","v":63532,"vw":17.498834},{"c":17.35,"h":17.51,"l":17.35,"n":1086,"o":17.465,"t":"2026-10-01T19:30:00Z","v":70006,"vw":17.449594},{"c":17.4,"h":17.41,"l":17.28,"n":2993,"o":17.35,"t":"2026-10-01T19:45:00Z","v":248193,"vw":17.358724},{"c":17.4,"h":17.4,"l":17.4,"n":25,"o":17.4,"t":"2026-10-01T20:00:00Z","v":223755,"vw":17.4},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-01T21:00:00Z","v":201,"vw":17.06},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-01T22:45:00Z","v":1309,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-02T08:00:00Z","v":200,"vw":17.4},{"c":17.54,"h":17.54,"l":17.5,"n":6,"o":17.5,"t":"2026-10-02T12:30:00Z","v":2644,"vw":17.518487},{"c":17.45,"h":17.6,"l":17.45,"n":3,"o":17.6,"t":"2026-10-02T12:45:00Z","v":651,"vw":17.495763},{"c":17.405,"h":17.665,"l":17.31,"n":342,"o":17.59,"t":"2026-10-02T13:30:00Z","v":29811,"vw":17.489805},{"c":17.485,"h":17.485,"l":17.33,"n":450,"o":17.35,"t":"2026-10-02T13:45:00Z","v":21064,"vw":17.406244},{"c":17.6425,"h":17.65,"l":17.505,"n":466,"o":17.51,"t":"2026-10-02T14:00:00Z","v":29970,"vw":17.58273},{"c":17.66,"h":17.75,"l":17.64,"n":448,"o":17.65,"t":"2026-10-02T14:15:00Z","v":25583,"vw":17.697602},{"c":17.7,"h":17.72,"l":17.63,"n":404,"o":17.64,"t":"2026-10-02T14:30:00Z","v":27054,"vw":17.688081},{"c":17.455,"h":17.73,"l":17.455,"n":567,"o":17.7,"t":"2026-10-02T14:45:00Z","v":29050,"vw":17.6364},{"c":17.305,"h":17.47,"l":17.26,"n":641,"o":17.46,"t":"2026-10-02T15:00:00Z","v":27729,"vw":17.377742},{"c":17.35,"h":17.35,"l":17.17,"n":711,"o":17.32,"t":"2026-10-02T15:15:00Z","v":39554,"vw":17.258252},{"c":17.39,"h":17.45,"l":17.34,"n":438,"o":17.38,"t":"2026-10-02T15:30:00Z","v":14746,"vw":17.394392},{"c":17.42,"h":17.42,"l":17.355,"n":434,"o":17.41,"t":"2026-10-02T15:45:00Z","v":16968,"vw":17.384937},{"c":17.43,"h":17.45,"l":17.405,"n":601,"o":17.42,"t":"2026-10-02T16:00:00Z","v":27261,"vw":17.427711},{"c":17.49,"h":17.51,"l":17.435,"n":444,"o":17.44,"t":"2026-10-02T16:15:00Z","v":20615,"vw":17.46923},{"c":17.52,"h":17.54,"l":17.49,"n":401,"o":17.495,"t":"2026-10-02T16:30:00Z","v":13883,"vw":17.512324},{"c":17.51,"h":17.545,"l":17.5001,"n":646,"o":17.53,"t":"2026-10-02T16:45:00Z","v":53064,"vw":17.523307},{"c":17.55,"h":17.59,"l":17.5,"n":560,"o":17.5,"t":"2026-10-02T17:00:00Z","v":14651,"vw":17.530035},{"c":17.545,"h":17.6,"l":17.54,"n":756,"o":17.58,"t":"2026-10-02T17:15:00Z","v":34230,"vw":17.561008},{"c":17.585,"h":17.61,"l":17.545,"n":392,"o":17.56,"t":"2026-10-02T17:30:00Z","v":14984,"vw":17.574062},{"c":17.58,"h":17.62,"l":17.55,"n":467,"o":17.59,"t":"2026-10-02T17:45:00Z","v":18751,"vw":17.586672},{"c":17.61,"h":17.64,"l":17.57,"n":510,"o":17.575,"t":"2026-10-02T18:00:00Z","v":26914,"vw":17.599312},{"c":17.595,"h":17.62,"l":17.585,"n":615,"o":17.615,"t":"2026-10-02T18:15:00Z","v":26586,"vw":17.600861},{"c":17.55,"h":17.605,"l":17.55,"n":782,"o":17.595,"t":"2026-10-02T18:30:00Z","v":30490,"vw":17.581885},{"c":17.55,"h":17.57,"l":17.544,"n":527,"o":17.55,"t":"2026-10-02T18:45:00Z","v":21086,"vw":17.557339},{"c":17.57,"h":17.57,"l":17.545,"n":572,"o":17.55,"t":"2026-10-02T19:00:00Z","v":20127,"vw":17.558237},{"c":17.48,"h":17.58,"l":17.47,"n":984,"o":17.57,"t":"2026-10-02T19:15:00Z","v":54793,"vw":17.543035},{"c":17.4,"h":17.49,"l":17.38,"n":1299,"o":17.48,"t":"2026-10-02T19:30:00Z","v":71834,"vw":17.446983},{"c":17.32,"h":17.455,"l":17.31,"n":2494,"o":17.41,"t":"2026-10-02T19:45:00Z","v":175322,"vw":17.3666},{"c":17.33,"h":17.33,"l":17.33,"n":25,"o":17.33,"t":"2026-10-02T20:00:00Z","v":207019,"vw":17.33},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-02T20:30:00Z","v":166,"vw":17.33},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-02T20:45:00Z","v":100,"vw":17.45},{"c":17.251,"h":17.251,"l":17.251,"n":1,"o":17.251,"t":"2026-10-02T23:15:00Z","v":168,"vw":17.251},{"c":17.3,"h":17.3,"l":17.3,"n":43,"o":17.3,"t":"2026-10-05T12:00:00Z","v":980,"vw":17.3},{"c":17.25,"h":17.27,"l":17.25,"n":9,"o":17.27,"t":"2026-10-05T13:15:00Z","v":611,"vw":17.262261},{"c":17.595,"h":17.691,"l":17.205,"n":520,"o":17.24,"t":"2026-10-05T13:30:00Z","v":102896,"vw":17.503143},{"c":17.376,"h":17.63,"l":17.376,"n":562,"o":17.595,"t":"2026-10-05T13:45:00Z","v":44558,"vw":17.538056},{"c":17.49,"h":17.54,"l":17.376,"n":433,"o":17.376,"t":"2026-10-05T14:00:00Z","v":19339,"vw":17.486786},{"c":17.52,"h":17.565,"l":17.51,"n":378,"o":17.51,"t":"2026-10-05T14:15:00Z","v":17735,"vw":17.532728},{"c":17.39,"h":17.515,"l":17.38,"n":402,"o":17.515,"t":"2026-10-05T14:30:00Z","v":23523,"vw":17.432766},{"c":17.36,"h":17.4,"l":17.345,"n":287,"o":17.385,"t":"2026-10-05T14:45:00Z","v":15483,"vw":17.363294},{"c":17.26,"h":17.38,"l":17.26,"n":206,"o":17.38,"t":"2026-10-05T15:00:00Z","v":12925,"vw":17.307966},{"c":17.34,"h":17.37,"l":17.25,"n":289,"o":17.25,"t":"2026-10-05T15:15:00Z","v":12992,"vw":17.316934},{"c":17.44,"h":17.44,"l":17.34,"n":399,"o":17.35,"t":"2026-10-05T15:30:00Z","v":21396,"vw":17.383704},{"c":17.48,"h":17.49,"l":17.43,"n":295,"o":17.44,"t":"2026-10-05T15:45:00Z","v":12222,"vw":17.46792},{"c":17.46,"h":17.49,"l":17.46,"n":288,"o":17.47,"t":"2026-10-05T16:00:00Z","v":14029,"vw":17.473957},{"c":17.4,"h":17.465,"l":17.395,"n":458,"o":17.45,"t":"2026-10-05T16:15:00Z","v":22239,"vw":17.426841},{"c":17.48,"h":17.48,"l":17.41,"n":189,"o":17.41,"t":"2026-10-05T16:30:00Z","v":7729,"vw":17.450439},{"c":17.495,"h":17.5,"l":17.485,"n":209,"o":17.5,"t":"2026-10-05T16:45:00Z","v":8690,"vw":17.49511},{"c":17.42,"h":17.495,"l":17.42,"n":392,"o":17.495,"t":"2026-10-05T17:00:00Z","v":14125,"vw":17.443171},{"c":17.415,"h":17.4351,"l":17.415,"n":145,"o":17.42,"t":"2026-10-05T17:15:00Z","v":5230,"vw":17.426346},{"c":17.4,"h":17.41,"l":17.35,"n":333,"o":17.41,"t":"2026-10-05T17:30:00Z","v":12939,"vw":17.380676},{"c":17.41,"h":17.46,"l":17.41,"n":414,"o":17.42,"t":"2026-10-05T17:45:00Z","v":17095,"vw":17.425112},{"c":17.39,"h":17.41,"l":17.38,"n":300,"o":17.41,"t":"2026-10-05T18:00:00Z","v":12368,"vw":17.392177},{"c":17.39,"h":17.4,"l":17.365,"n":339,"o":17.39,"t":"2026-10-05T18:15:00Z","v":10845,"vw":17.378921},{"c":17.405,"h":17.425,"l":17.38,"n":352,"o":17.38,"t":"2026-10-05T18:30:00Z","v":17991,"vw":17.409652},{"c":17.42,"h":17.455,"l":17.4,"n":491,"o":17.41,"t":"2026-10-05T18:45:00Z","v":22148,"vw":17.428628},{"c":17.61,"h":17.61,"l":17.42,"n":694,"o":17.42,"t":"2026-10-05T19:00:00Z","v":44133,"vw":17.522473},{"c":17.515,"h":17.62,"l":17.515,"n":585,"o":17.61,"t":"2026-10-05T19:15:00Z","v":27203,"vw":17.583478},{"c":17.36,"h":17.53,"l":17.295,"n":1108,"o":17.52,"t":"2026-10-05T19:30:00Z","v":59944,"vw":17.389618},{"c":17.41,"h":17.515,"l":17.345,"n":3285,"o":17.35,"t":"2026-10-05T19:45:00Z","v":222043,"vw":17.412568},{"c":17.41,"h":17.41,"l":17.41,"n":39,"o":17.41,"t":"2026-10-05T20:00:00Z","v":301185,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-05T20:30:00Z","v":228,"vw":17.41},{"c":17.826,"h":17.826,"l":17.826,"n":1,"o":17.826,"t":"2026-10-06T08:00:00Z","v":250,"vw":17.826},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-06T10:15:00Z","v":200,"vw":17.55},{"c":17.54,"h":17.55,"l":17.4,"n":55,"o":17.4,"t":"2026-10-06T11:00:00Z","v":2430,"vw":17.431739},{"c":17.61,"h":17.61,"l":17.61,"n":7,"o":17.61,"t":"2026-10-06T11:15:00Z","v":1114,"vw":17.61},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-06T11:45:00Z","v":299,"vw":17.51},{"c":17.85,"h":17.85,"l":17.5,"n":4,"o":17.5,"t":"2026-10-06T12:00:00Z","v":252,"vw":17.71},{"c":17.41,"h":17.56,"l":17.41,"n":25,"o":17.5,"t":"2026-10-06T13:15:00Z","v":2852,"vw":17.447559},{"c":17.685,"h":17.82,"l":17.45,"n":200,"o":17.45,"t":"2026-10-06T13:30:00Z","v":17230,"vw":17.56784},{"c":17.495,"h":17.675,"l":17.415,"n":167,"o":17.675,"t":"2026-10-06T13:45:00Z","v":8106,"vw":17.520045},{"c":17.35,"h":17.57,"l":17.32,"n":399,"o":17.53,"t":"2026-10-06T14:00:00Z","v":14498,"vw":17.430798},{"c":17.2266,"h":17.35,"l":17.21,"n":336,"o":17.3399,"t":"2026-10-06T14:15:00Z","v":12821,"vw":17.280474},{"c":17.385,"h":17.385,"l":17.21,"n":393,"o":17.235,"t":"2026-10-06T14:30:00Z","v":55487,"vw":17.293038},{"c":17.41,"h":17.53,"l":17.36,"n":450,"o":17.38,"t":"2026-10-06T14:45:00Z","v":22532,"vw":17.442066},{"c":17.51,"h":17.51,"l":17.42,"n":371,"o":17.45,"t":"2026-10-06T15:00:00Z","v":27229,"vw":17.464287},{"c":17.62,"h":17.71,"l":17.46,"n":843,"o":17.48,"t":"2026-10-06T15:15:00Z","v":43436,"vw":17.56363},{"c":17.63,"h":17.64,"l":17.61,"n":302,"o":17.63,"t":"2026-10-06T15:30:00Z","v":15873,"vw":17.623884},{"c":17.6,"h":17.65,"l":17.59,"n":382,"o":17.635,"t":"2026-10-06T15:45:00Z","v":16165,"vw":17.610026},{"c":17.67,"h":17.68,"l":17.58,"n":279,"o":17.595,"t":"2026-10-06T16:00:00Z","v":12164,"vw":17.646476},{"c":17.685,"h":17.69,"l":17.645,"n":301,"o":17.67,"t":"2026-10-06T16:15:00Z","v":19211,"vw":17.674865},{"c":17.785,"h":17.81,"l":17.69,"n":461,"o":17.7,"t":"2026-10-06T16:30:00Z","v":26823,"vw":17.740226},{"c":17.73,"h":17.785,"l":17.67,"n":384,"o":17.785,"t":"2026-10-06T16:45:00Z","v":18484,"vw":17.719866},{"c":17.71,"h":17.75,"l":17.685,"n":344,"o":17.71,"t":"2026-10-06T17:00:00Z","v":16818,"vw":17.717208},{"c":17.725,"h":17.75,"l":17.71,"n":399,"o":17.74,"t":"2026-10-06T17:15:00Z","v":19876,"vw":17.730647},{"c":17.75,"h":17.77,"l":17.71,"n":347,"o":17.72,"t":"2026-10-06T17:30:00Z","v":18071,"vw":17.738361},{"c":17.76,"h":17.77,"l":17.73,"n":423,"o":17.76,"t":"2026-10-06T17:45:00Z","v":15699,"vw":17.75047},{"c":17.745,"h":17.76,"l":17.72,"n":506,"o":17.76,"t":"2026-10-06T18:00:00Z","v":15701,"vw":17.741263},{"c":17.715,"h":17.77,"l":17.71,"n":553,"o":17.745,"t":"2026-10-06T18:15:00Z","v":20734,"vw":17.744074},{"c":17.67,"h":17.72,"l":17.67,"n":389,"o":17.715,"t":"2026-10-06T18:30:00Z","v":13081,"vw":17.704813},{"c":17.72,"h":17.78,"l":17.67,"n":745,"o":17.68,"t":"2026-10-06T18:45:00Z","v":35383,"vw":17.726866},{"c":17.74,"h":17.775,"l":17.73,"n":817,"o":17.735,"t":"2026-10-06T19:00:00Z","v":38757,"vw":17.743418},{"c":17.69,"h":17.82,"l":17.685,"n":1174,"o":17.75,"t":"2026-10-06T19:15:00Z","v":77172,"vw":17.73972},{"c":17.73,"h":17.76,"l":17.695,"n":1479,"o":17.695,"t":"2026-10-06T19:30:00Z","v":153386,"vw":17.727862},{"c":17.82,"h":17.86,"l":17.67,"n":3494,"o":17.7225,"t":"2026-10-06T19:45:00Z","v":271855,"vw":17.783305},{"c":17.82,"h":17.82,"l":17.82,"n":33,"o":17.82,"t":"2026-10-06T20:00:00Z","v":228097,"vw":17.82},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-06T20:45:00Z","v":120,"vw":17.95},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-07T11:00:00Z","v":200,"vw":17.67},{"c":17.76,"h":17.81,"l":17.76,"n":10,"o":17.81,"t":"2026-10-07T12:00:00Z","v":461,"vw":17.79},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-07T12:15:00Z","v":102,"vw":17.63},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-07T13:15:00Z","v":392,"vw":17.5},{"c":17.37,"h":17.6,"l":17.275,"n":644,"o":17.5,"t":"2026-10-07T13:30:00Z","v":75186,"vw":17.414493},{"c":17.3,"h":17.45,"l":17.055,"n":560,"o":17.4,"t":"2026-10-07T13:45:00Z","v":48782,"vw":17.30684},{"c":17.37,"h":17.45,"l":17.27,"n":427,"o":17.27,"t":"2026-10-07T14:00:00Z","v":19659,"vw":17.384579},{"c":17.375,"h":17.435,"l":17.37,"n":370,"o":17.37,"t":"2026-10-07T14:15:00Z","v":34236,"vw":17.400265},{"c":17.425,"h":17.48,"l":17.385,"n":334,"o":17.405,"t":"2026-10-07T14:30:00Z","v":10460,"vw":17.445737},{"c":17.4,"h":17.44,"l":17.335,"n":417,"o":17.425,"t":"2026-10-07T14:45:00Z","v":22446,"vw":17.406534},{"c":17.47,"h":17.475,"l":17.39,"n":467,"o":17.39,"t":"2026-10-07T15:00:00Z","v":25806,"vw":17.42317},{"c":17.477,"h":17.49,"l":17.455,"n":384,"o":17.475,"t":"2026-10-07T15:15:00Z","v":11452,"vw":17.467451},{"c":17.5,"h":17.53,"l":17.46,"n":265,"o":17.48,"t":"2026-10-07T15:30:00Z","v":9874,"vw":17.488303},{"c":17.455,"h":17.605,"l":17.445,"n":442,"o":17.55,"t":"2026-10-07T15:45:00Z","v":14394,"vw":17.495131},{"c":17.49,"h":17.51,"l":17.37,"n":449,"o":17.4,"t":"2026-10-07T16:00:00Z","v":17986,"vw":17.423452},{"c":17.36,"h":17.5,"l":17.26,"n":993,"o":17.47,"t":"2026-10-07T16:15:00Z","v":134205,"vw":17.353686},{"c":17.45,"h":17.47,"l":17.36,"n":583,"o":17.375,"t":"2026-10-07T16:30:00Z","v":33645,"vw":17.413668},{"c":17.46,"h":17.465,"l":17.44,"n":378,"o":17.45,"t":"2026-10-07T16:45:00Z","v":18380,"vw":17.447007},{"c":17.43,"h":17.505,"l":17.41,"n":495,"o":17.46,"t":"2026-10-07T17:00:00Z","v":27660,"vw":17.448336},{"c":17.275,"h":17.47,"l":17.26,"n":833,"o":17.45,"t":"2026-10-07T17:15:00Z","v":90902,"vw":17.382454},{"c":17.305,"h":17.34,"l":17.2,"n":879,"o":17.26,"t":"2026-10-07T17:30:00Z","v":74190,"vw":17.282422},{"c":17.18,"h":17.305,"l":17.17,"n":610,"o":17.305,"t":"2026-10-07T17:45:00Z","v":25136,"vw":17.255271},{"c":17.2,"h":17.24,"l":17.16,"n":638,"o":17.19,"t":"2026-10-07T18:00:00Z","v":45769,"vw":17.193167},{"c":17.235,"h":17.31,"l":17.19,"n":687,"o":17.2,"t":"2026-10-07T18:15:00Z","v":63656,"vw":17.218369},{"c":17.455,"h":17.46,"l":17.225,"n":715,"o":17.23,"t":"2026-10-07T18:30:00Z","v":75050,"vw":17.310663},{"c":17.38,"h":17.51,"l":17.35,"n":866,"o":17.46,"t":"2026-10-07T18:45:00Z","v":38395,"vw":17.434735},{"c":17.315,"h":17.39,"l":17.295,"n":971,"o":17.37,"t":"2026-10-07T19:00:00Z","v":60411,"vw":17.347259},{"c":17.41,"h":17.41,"l":17.3,"n":884,"o":17.325,"t":"2026-10-07T19:15:00Z","v":73752,"vw":17.342678},{"c":17.595,"h":17.6,"l":17.32,"n":1649,"o":17.43,"t":"2026-10-07T19:30:00Z","v":94017,"vw":17.440047},{"c":17.71,"h":17.805,"l":17.58,"n":4835,"o":17.59,"t":"2026-10-07T19:45:00Z","v":374337,"vw":17.701612},{"c":17.71,"h":17.71,"l":17.71,"n":41,"o":17.71,"t":"2026-10-07T20:00:00Z","v":246241,"vw":17.71},{"c":17.71,"h":17.71,"l":17.6,"n":11,"o":17.64,"t":"2026-10-07T20:30:00Z","v":6225,"vw":17.649626},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-07T23:15:00Z","v":500,"vw":17.9},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-07T23:45:00Z","v":200,"vw":17.7},{"c":17.72,"h":17.72,"l":17.71,"n":7,"o":17.71,"t":"2026-10-08T08:00:00Z","v":267,"vw":17.715},{"c":17.9,"h":17.9,"l":17.72,"n":11,"o":17.72,"t":"2026-10-08T11:00:00Z","v":1414,"vw":17.862842},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-08T12:30:00Z","v":100,"vw":18},{"c":17.73,"h":17.74,"l":17.51,"n":138,"o":17.63,"t":"2026-10-08T13:30:00Z","v":15802,"vw":17.627646},{"c":17.73,"h":17.83,"l":17.66,"n":211,"o":17.71,"t":"2026-10-08T13:45:00Z","v":15690,"vw":17.76646},{"c":17.81,"h":17.855,"l":17.7,"n":302,"o":17.715,"t":"2026-10-08T14:00:00Z","v":14394,"vw":17.784237},{"c":17.765,"h":17.81,"l":17.76,"n":140,"o":17.77,"t":"2026-10-08T14:15:00Z","v":5472,"vw":17.779869},{"c":17.72,"h":17.76,"l":17.69,"n":279,"o":17.76,"t":"2026-10-08T14:30:00Z","v":12758,"vw":17.722368},{"c":17.79,"h":17.82,"l":17.72,"n":353,"o":17.72,"t":"2026-10-08T14:45:00Z","v":16250,"vw":17.779727},{"c":17.83,"h":17.85,"l":17.81,"n":406,"o":17.83,"t":"2026-10-08T15:00:00Z","v":20608,"vw":17.830596},{"c":17.96,"h":17.98,"l":17.83,"n":525,"o":17.83,"t":"2026-10-08T15:15:00Z","v":17949,"vw":17.900759},{"c":17.88,"h":17.95,"l":17.87,"n":330,"o":17.94,"t":"2026-10-08T15:30:00Z","v":12160,"vw":17.923135},{"c":17.92,"h":17.99,"l":17.88,"n":473,"o":17.88,"t":"2026-10-08T15:45:00Z","v":19916,"vw":17.939149},{"c":17.935,"h":17.95,"l":17.91,"n":200,"o":17.93,"t":"2026-10-08T16:00:00Z","v":7929,"vw":17.92227},{"c":17.99,"h":18.125,"l":17.93,"n":675,"o":17.93,"t":"2026-10-08T16:15:00Z","v":45084,"vw":18.012449},{"c":18.04,"h":18.09,"l":17.98,"n":420,"o":18.01,"t":"2026-10-08T16:30:00Z","v":24991,"vw":18.00299},{"c":18.07,"h":18.08,"l":17.94,"n":430,"o":18.03,"t":"2026-10-08T16:45:00Z","v":20133,"vw":18.005685},{"c":18.16,"h":18.165,"l":18.02,"n":529,"o":18.06,"t":"2026-10-08T17:00:00Z","v":26552,"vw":18.097267},{"c":18.1299,"h":18.21,"l":18.11,"n":429,"o":18.18,"t":"2026-10-08T17:15:00Z","v":20431,"vw":18.158167},{"c":18.19,"h":18.19,"l":18.095,"n":464,"o":18.095,"t":"2026-10-08T17:30:00Z","v":23008,"vw":18.150852},{"c":18.155,"h":18.2,"l":18.125,"n":329,"o":18.18,"t":"2026-10-08T17:45:00Z","v":13148,"vw":18.173626},{"c":18.3,"h":18.305,"l":18.11,"n":647,"o":18.155,"t":"2026-10-08T18:00:00Z","v":43955,"vw":18.204146},{"c":18.29,"h":18.31,"l":18.26,"n":420,"o":18.31,"t":"2026-10-08T18:15:00Z","v":28416,"vw":18.277359},{"c":18.23,"h":18.28,"l":18.19,"n":688,"o":18.28,"t":"2026-10-08T18:30:00Z","v":65109,"vw":18.231103},{"c":18.205,"h":18.275,"l":18.11,"n":694,"o":18.225,"t":"2026-10-08T18:45:00Z","v":32422,"vw":18.168499},{"c":18.2,"h":18.245,"l":18.16,"n":295,"o":18.23,"t":"2026-10-08T19:00:00Z","v":13614,"vw":18.213382},{"c":18.18,"h":18.25,"l":18.18,"n":572,"o":18.19,"t":"2026-10-08T19:15:00Z","v":21543,"vw":18.213828},{"c":18.18,"h":18.225,"l":18.14,"n":1246,"o":18.18,"t":"2026-10-08T19:30:00Z","v":90776,"vw":18.174857},{"c":18.35,"h":18.46,"l":18.145,"n":3047,"o":18.18,"t":"2026-10-08T19:45:00Z","v":338314,"vw":18.348229},{"c":18.1867,"h":18.35,"l":18.1867,"n":31,"o":18.35,"t":"2026-10-08T20:00:00Z","v":207820,"vw":18.349913},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-08T20:30:00Z","v":200,"vw":18.35},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-08T20:45:00Z","v":161,"vw":18.36},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-08T23:45:00Z","v":107,"vw":18.45},{"c":18.6,"h":18.6,"l":18.6,"n":10,"o":18.6,"t":"2026-10-09T08:00:00Z","v":5030,"vw":18.6},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-09T11:15:00Z","v":200,"vw":18.4},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T11:30:00Z","v":100,"vw":19},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-09T12:45:00Z","v":201,"vw":18.5},{"c":18.5511,"h":18.7254,"l":18.42,"n":140,"o":18.45,"t":"2026-10-09T13:30:00Z","v":16570,"vw":18.490065},{"c":18.555,"h":18.73,"l":18.55,"n":301,"o":18.57,"t":"2026-10-09T13:45:00Z","v":18672,"vw":18.651694},{"c":18.485,"h":18.685,"l":18.48,"n":756,"o":18.595,"t":"2026-10-09T14:00:00Z","v":38998,"vw":18.571992},{"c":18.41,"h":18.51,"l":18.385,"n":461,"o":18.485,"t":"2026-10-09T14:15:00Z","v":20027,"vw":18.433208},{"c":18.425,"h":18.49,"l":18.345,"n":315,"o":18.42,"t":"2026-10-09T14:30:00Z","v":16159,"vw":18.419597},{"c":18.345,"h":18.49,"l":18.345,"n":428,"o":18.425,"t":"2026-10-09T14:45:00Z","v":27551,"vw":18.414242},{"c":18.1,"h":18.37,"l":18.08,"n":936,"o":18.37,"t":"2026-10-09T15:00:00Z","v":56358,"vw":18.186792},{"c":18.18,"h":18.19,"l":18.1,"n":446,"o":18.105,"t":"2026-10-09T15:15:00Z","v":21022,"vw":18.131027},{"c":18.26,"h":18.31,"l":18.19,"n":517,"o":18.19,"t":"2026-10-09T15:30:00Z","v":22862,"vw":18.225003},{"c":18.26,"h":18.3,"l":18.22,"n":382,"o":18.26,"t":"2026-10-09T15:45:00Z","v":12032,"vw":18.25881},{"c":18.275,"h":18.29,"l":18.25,"n":167,"o":18.26,"t":"2026-10-09T16:00:00Z","v":7850,"vw":18.269102},{"c":18.25,"h":18.32,"l":18.22,"n":314,"o":18.29,"t":"2026-10-09T16:15:00Z","v":10912,"vw":18.266498},{"c":18.27,"h":18.28,"l":18.25,"n":286,"o":18.25,"t":"2026-10-09T16:30:00Z","v":11984,"vw":18.268622},{"c":18.255,"h":18.3,"l":18.25,"n":387,"o":18.28,"t":"2026-10-09T16:45:00Z","v":12838,"vw":18.270948},{"c":18.225,"h":18.28,"l":18.225,"n":407,"o":18.255,"t":"2026-10-09T17:00:00Z","v":11173,"vw":18.260847},{"c":18.2,"h":18.23,"l":18.11,"n":748,"o":18.22,"t":"2026-10-09T17:15:00Z","v":58880,"vw":18.174047},{"c":18.255,"h":18.26,"l":18.19,"n":366,"o":18.2,"t":"2026-10-09T17:30:00Z","v":21789,"vw":18.208373},{"c":18.36,"h":18.37,"l":18.265,"n":247,"o":18.265,"t":"2026-10-09T17:45:00Z","v":8724,"vw":18.313901},{"c":18.33,"h":18.38,"l":18.29,"n":564,"o":18.36,"t":"2026-10-09T18:00:00Z","v":22193,"vw":18.333021},{"c":18.305,"h":18.35,"l":18.3,"n":483,"o":18.34,"t":"2026-10-09T18:15:00Z","v":27654,"vw":18.315286},{"c":18.32,"h":18.34,"l":18.3,"n":392,"o":18.305,"t":"2026-10-09T18:30:00Z","v":14487,"vw":18.31711},{"c":18.315,"h":18.37,"l":18.31,"n":575,"o":18.33,"t":"2026-10-09T18:45:00Z","v":18133,"vw":18.339688},{"c":18.3,"h":18.32,"l":18.28,"n":596,"o":18.315,"t":"2026-10-09T19:00:00Z","v":19554,"vw":18.299397},{"c":18.305,"h":18.345,"l":18.3,"n":701,"o":18.305,"t":"2026-10-09T19:15:00Z","v":21470,"vw":18.323163},{"c":18.38,"h":18.42,"l":18.305,"n":808,"o":18.305,"t":"2026-10-09T19:30:00Z","v":29550,"vw":18.374187},{"c":18.415,"h":18.5,"l":18.365,"n":2505,"o":18.38,"t":"2026-10-09T19:45:00Z","v":138988,"vw":18.427863},{"c":18.78,"h":18.78,"l":18.4,"n":35,"o":18.4,"t":"2026-10-09T20:00:00Z","v":177566,"vw":18.42059},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-09T20:15:00Z","v":201,"vw":18.06},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-09T21:45:00Z","v":549,"vw":18.5},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-12T08:00:00Z","v":600,"vw":18.6},{"c":18.495,"h":18.56,"l":18.42,"n":264,"o":18.42,"t":"2026-10-12T13:30:00Z","v":18887,"vw":18.487269},{"c":18.14,"h":18.495,"l":18.14,"n":335,"o":18.495,"t":"2026-10-12T13:45:00Z","v":22271,"vw":18.369388},{"c":18.07,"h":18.2,"l":18.045,"n":316,"o":18.055,"t":"2026-10-12T14:00:00Z","v":9107,"vw":18.117702},{"c":18.06,"h":18.17,"l":17.97,"n":473,"o":18.08,"t":"2026-10-12T14:15:00Z","v":16148,"vw":18.064108},{"c":18.01,"h":18.06,"l":17.99,"n":392,"o":18.06,"t":"2026-10-12T14:30:00Z","v":8997,"vw":18.025037},{"c":17.92,"h":18.04,"l":17.88,"n":436,"o":17.99,"t":"2026-10-12T14:45:00Z","v":19192,"vw":17.976729},{"c":17.885,"h":17.95,"l":17.88,"n":364,"o":17.925,"t":"2026-10-12T15:00:00Z","v":13362,"vw":17.915216},{"c":17.815,"h":17.91,"l":17.81,"n":595,"o":17.88,"t":"2026-10-12T15:15:00Z","v":25228,"vw":17.851519},{"c":17.87,"h":17.87,"l":17.81,"n":285,"o":17.81,"t":"2026-10-12T15:30:00Z","v":8311,"vw":17.821683},{"c":17.79,"h":17.85,"l":17.78,"n":451,"o":17.85,"t":"2026-10-12T15:45:00Z","v":16395,"vw":17.823009},{"c":17.645,"h":17.8,"l":17.64,"n":390,"o":17.79,"t":"2026-10-12T16:00:00Z","v":12242,"vw":17.720826},{"c":17.72,"h":17.75,"l":17.64,"n":635,"o":17.64,"t":"2026-10-12T16:15:00Z","v":22753,"vw":17.71378},{"c":17.67,"h":17.72,"l":17.67,"n":336,"o":17.72,"t":"2026-10-12T16:30:00Z","v":6774,"vw":17.697214},{"c":17.55,"h":17.65,"l":17.55,"n":433,"o":17.65,"t":"2026-10-12T16:45:00Z","v":9213,"vw":17.598328},{"c":17.51,"h":17.56,"l":17.485,"n":340,"o":17.56,"t":"2026-10-12T17:00:00Z","v":11737,"vw":17.521945},{"c":17.48,"h":17.57,"l":17.48,"n":473,"o":17.4975,"t":"2026-10-12T17:15:00Z","v":14629,"vw":17.512993},{"c":17.35,"h":17.485,"l":17.25,"n":572,"o":17.485,"t":"2026-10-12T17:30:00Z","v":28082,"vw":17.364386},{"c":17.33,"h":17.39,"l":17.31,"n":540,"o":17.34,"t":"2026-10-12T17:45:00Z","v":21254,"vw":17.367985},{"c":17.475,"h":17.49,"l":17.34,"n":1100,"o":17.34,"t":"2026-10-12T18:00:00Z","v":54076,"vw":17.40969},{"c":17.41,"h":17.47,"l":17.33,"n":861,"o":17.47,"t":"2026-10-12T18:15:00Z","v":44399,"vw":17.393599},{"c":17.41,"h":17.42,"l":17.33,"n":746,"o":17.41,"t":"2026-10-12T18:30:00Z","v":27287,"vw":17.375287},{"c":17.35,"h":17.41,"l":17.325,"n":712,"o":17.41,"t":"2026-10-12T18:45:00Z","v":25867,"vw":17.355154},{"c":17.32,"h":17.35,"l":17.31,"n":495,"o":17.35,"t":"2026-10-12T19:00:00Z","v":15159,"vw":17.322748},{"c":17.28,"h":17.33,"l":17.24,"n":703,"o":17.33,"t":"2026-10-12T19:15:00Z","v":25004,"vw":17.290616},{"c":17.23,"h":17.315,"l":17.23,"n":793,"o":17.28,"t":"2026-10-12T19:30:00Z","v":32531,"vw":17.277894},{"c":17.345,"h":17.36,"l":17.22,"n":3031,"o":17.245,"t":"2026-10-12T19:45:00Z","v":233273,"vw":17.294658},{"c":17.34,"h":17.34,"l":17.34,"n":36,"o":17.34,"t":"2026-10-12T20:00:00Z","v":358648,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-12T20:30:00Z","v":312,"vw":17.34},{"c":17.5,"h":17.55,"l":17.5,"n":12,"o":17.55,"t":"2026-10-13T12:30:00Z","v":432,"vw":17.53},{"c":17.79,"h":17.79,"l":17.78,"n":3,"o":17.78,"t":"2026-10-13T13:00:00Z","v":300,"vw":17.786633},{"c":17.5,"h":17.5,"l":17.11,"n":553,"o":17.2,"t":"2026-10-13T13:30:00Z","v":27045,"vw":17.261731},{"c":17.44,"h":17.54,"l":17.35,"n":422,"o":17.54,"t":"2026-10-13T13:45:00Z","v":19835,"vw":17.431223},{"c":17.48,"h":17.57,"l":17.415,"n":340,"o":17.45,"t":"2026-10-13T14:00:00Z","v":20445,"vw":17.487385},{"c":17.5,"h":17.55,"l":17.47,"n":290,"o":17.5,"t":"2026-10-13T14:15:00Z","v":16045,"vw":17.503912},{"c":17.46,"h":17.5,"l":17.44,"n":314,"o":17.5,"t":"2026-10-13T14:30:00Z","v":16588,"vw":17.478054},{"c":17.12,"h":17.44,"l":17.11,"n":719,"o":17.44,"t":"2026-10-13T14:45:00Z","v":59598,"vw":17.314121},{"c":17.12,"h":17.14,"l":17.1,"n":405,"o":17.11,"t":"2026-10-13T15:00:00Z","v":20181,"vw":17.118806},{"c":17.155,"h":17.155,"l":17.06,"n":287,"o":17.11,"t":"2026-10-13T15:15:00Z","v":13686,"vw":17.091018},{"c":17.05,"h":17.15,"l":17.02,"n":310,"o":17.15,"t":"2026-10-13T15:30:00Z","v":11940,"vw":17.083263},{"c":17.05,"h":17.1,"l":17.04,"n":322,"o":17.04,"t":"2026-10-13T15:45:00Z","v":13199,"vw":17.070556},{"c":17.06,"h":17.13,"l":17.06,"n":277,"o":17.06,"t":"2026-10-13T16:00:00Z","v":11177,"vw":17.088502},{"c":17.13,"h":17.165,"l":17.08,"n":468,"o":17.08,"t":"2026-10-13T16:15:00Z","v":26084,"vw":17.126385},{"c":17.115,"h":17.14,"l":17.1,"n":210,"o":17.13,"t":"2026-10-13T16:30:00Z","v":5887,"vw":17.12587},{"c":17.09,"h":17.12,"l":17.09,"n":215,"o":17.11,"t":"2026-10-13T16:45:00Z","v":12315,"vw":17.098377},{"c":17.115,"h":17.13,"l":17.08,"n":261,"o":17.085,"t":"2026-10-13T17:00:00Z","v":9735,"vw":17.108715},{"c":17.14,"h":17.14,"l":17.1,"n":226,"o":17.115,"t":"2026-10-13T17:15:00Z","v":8827,"vw":17.120971},{"c":17.145,"h":17.16,"l":17.13,"n":174,"o":17.13,"t":"2026-10-13T17:30:00Z","v":9375,"vw":17.138663},{"c":17.14,"h":17.14,"l":17.1,"n":232,"o":17.13,"t":"2026-10-13T17:45:00Z","v":7109,"vw":17.1265},{"c":17.17,"h":17.27,"l":17.14,"n":463,"o":17.15,"t":"2026-10-13T18:00:00Z","v":29613,"vw":17.217465},{"c":17.2,"h":17.22,"l":17.15,"n":290,"o":17.15,"t":"2026-10-13T18:15:00Z","v":9319,"vw":17.196951},{"c":17.2,"h":17.22,"l":17.19,"n":235,"o":17.19,"t":"2026-10-13T18:30:00Z","v":11482,"vw":17.2054},{"c":17.22,"h":17.25,"l":17.22,"n":218,"o":17.22,"t":"2026-10-13T18:45:00Z","v":7835,"vw":17.232665},{"c":17.24,"h":17.26,"l":17.22,"n":263,"o":17.23,"t":"2026-10-13T19:00:00Z","v":12549,"vw":17.246123},{"c":17.225,"h":17.25,"l":17.225,"n":286,"o":17.23,"t":"2026-10-13T19:15:00Z","v":10510,"vw":17.235707},{"c":17.195,"h":17.245,"l":17.18,"n":743,"o":17.225,"t":"2026-10-13T19:30:00Z","v":56894,"vw":17.217779},{"c":17.19,"h":17.251,"l":17.14,"n":2548,"o":17.19,"t":"2026-10-13T19:45:00Z","v":170165,"vw":17.19591},{"c":17.2,"h":17.2,"l":17.2,"n":26,"o":17.2,"t":"2026-10-13T20:00:00Z","v":179255,"vw":17.2},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-10-13T20:30:00Z","v":100,"vw":17.155},{"c":17.09,"h":17.18,"l":17.09,"n":7,"o":17.18,"t":"2026-10-14T12:00:00Z","v":2379,"vw":17.171818},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-14T12:15:00Z","v":100,"vw":17.09},{"c":17.1,"h":17.1,"l":17.05,"n":10,"o":17.1,"t":"2026-10-14T13:15:00Z","v":505,"vw":17.09},{"c":17.06,"h":17.06,"l":16.8689,"n":91,"o":16.92,"t":"2026-10-14T13:30:00Z","v":13157,"vw":16.950199},{"c":17.09,"h":17.2,"l":17.06,"n":254,"o":17.12,"t":"2026-10-14T13:45:00Z","v":14846,"vw":17.121896},{"c":16.97,"h":17.09,"l":16.94,"n":323,"o":17.05,"t":"2026-10-14T14:00:00Z","v":18663,"vw":17.003581},{"c":16.94,"h":17.005,"l":16.8801,"n":373,"o":16.97,"t":"2026-10-14T14:15:00Z","v":13181,"vw":16.914923},{"c":17,"h":17.01,"l":16.92,"n":229,"o":16.92,"t":"2026-10-14T14:30:00Z","v":6661,"vw":16.966255},{"c":16.885,"h":16.98,"l":16.855,"n":248,"o":16.975,"t":"2026-10-14T14:45:00Z","v":9067,"vw":16.902055},{"c":16.8036,"h":16.88,"l":16.77,"n":217,"o":16.88,"t":"2026-10-14T15:00:00Z","v":7265,"vw":16.824063},{"c":16.78,"h":16.82,"l":16.72,"n":302,"o":16.81,"t":"2026-10-14T15:15:00Z","v":24210,"vw":16.738633},{"c":16.71,"h":16.77,"l":16.7,"n":206,"o":16.77,"t":"2026-10-14T15:30:00Z","v":8349,"vw":16.719405},{"c":16.72,"h":16.75,"l":16.71,"n":201,"o":16.71,"t":"2026-10-14T15:45:00Z","v":7663,"vw":16.724253},{"c":16.52,"h":16.7,"l":16.51,"n":421,"o":16.7,"t":"2026-10-14T16:00:00Z","v":22702,"vw":16.603398},{"c":16.56,"h":16.56,"l":16.5,"n":339,"o":16.51,"t":"2026-10-14T16:15:00Z","v":14225,"vw":16.516808},{"c":16.58,"h":16.605,"l":16.525,"n":316,"o":16.55,"t":"2026-10-14T16:30:00Z","v":13931,"vw":16.557527},{"c":16.5581,"h":16.61,"l":16.55,"n":169,"o":16.59,"t":"2026-10-14T16:45:00Z","v":6631,"vw":16.572398},{"c":16.565,"h":16.61,"l":16.555,"n":281,"o":16.56,"t":"2026-10-14T17:00:00Z","v":10362,"vw":16.575552},{"c":16.57,"h":16.6036,"l":16.542,"n":320,"o":16.542,"t":"2026-10-14T17:15:00Z","v":13162,"vw":16.563967},{"c":16.61,"h":16.63,"l":16.575,"n":263,"o":16.575,"t":"2026-10-14T17:30:00Z","v":13737,"vw":16.59761},{"c":16.56,"h":16.58,"l":16.56,"n":310,"o":16.58,"t":"2026-10-14T17:45:00Z","v":9342,"vw":16.572059},{"c":16.57,"h":16.58,"l":16.52,"n":316,"o":16.55,"t":"2026-10-14T18:00:00Z","v":12749,"vw":16.555998},{"c":16.66,"h":16.66,"l":16.485,"n":656,"o":16.57,"t":"2026-10-14T18:15:00Z","v":34661,"vw":16.547866},{"c":16.775,"h":16.835,"l":16.66,"n":451,"o":16.66,"t":"2026-10-14T18:30:00Z","v":28569,"vw":16.708754},{"c":16.785,"h":16.86,"l":16.775,"n":511,"o":16.775,"t":"2026-10-14T18:45:00Z","v":34997,"vw":16.825118},{"c":16.93,"h":16.93,"l":16.78,"n":827,"o":16.785,"t":"2026-10-14T19:00:00Z","v":43357,"vw":16.827832},{"c":16.94,"h":16.98,"l":16.9,"n":601,"o":16.915,"t":"2026-10-14T19:15:00Z","v":23818,"vw":16.940415},{"c":17.17,"h":17.2,"l":16.95,"n":1032,"o":16.95,"t":"2026-10-14T19:30:00Z","v":47846,"vw":17.113851},{"c":17.31,"h":17.33,"l":17.17,"n":3167,"o":17.17,"t":"2026-10-14T19:45:00Z","v":234266,"vw":17.272847},{"c":17.31,"h":17.31,"l":17.31,"n":30,"o":17.31,"t":"2026-10-14T20:00:00Z","v":335279,"vw":17.31},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-15T11:15:00Z","v":101,"vw":16.97},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T11:30:00Z","v":112,"vw":16.9},{"c":17.27,"h":17.35,"l":17.2,"n":50,"o":17.2,"t":"2026-10-15T12:15:00Z","v":5934,"vw":17.254543},{"c":17.35,"h":17.5,"l":17.3,"n":38,"o":17.3,"t":"2026-10-15T12:30:00Z","v":8540,"vw":17.41583},{"c":17.43,"h":17.43,"l":17.35,"n":12,"o":17.35,"t":"2026-10-15T13:15:00Z","v":494,"vw":17.395},{"c":17.26,"h":17.53,"l":17.12,"n":486,"o":17.12,"t":"2026-10-15T13:30:00Z","v":31922,"vw":17.22623},{"c":17.25,"h":17.28,"l":17.135,"n":481,"o":17.25,"t":"2026-10-15T13:45:00Z","v":22581,"vw":17.224663},{"c":17.47,"h":17.53,"l":17.25,"n":602,"o":17.25,"t":"2026-10-15T14:00:00Z","v":26927,"vw":17.44974},{"c":17.525,"h":17.54,"l":17.39,"n":434,"o":17.48,"t":"2026-10-15T14:15:00Z","v":16997,"vw":17.444644},{"c":17.62,"h":17.64,"l":17.42,"n":623,"o":17.515,"t":"2026-10-15T14:30:00Z","v":30300,"vw":17.522887},{"c":17.68,"h":17.695,"l":17.59,"n":537,"o":17.61,"t":"2026-10-15T14:45:00Z","v":18135,"vw":17.642027},{"c":17.8,"h":17.82,"l":17.62,"n":582,"o":17.67,"t":"2026-10-15T15:00:00Z","v":22580,"vw":17.730135},{"c":17.76,"h":17.85,"l":17.75,"n":673,"o":17.81,"t":"2026-10-15T15:15:00Z","v":28833,"vw":17.797143},{"c":17.6,"h":17.8,"l":17.585,"n":884,"o":17.77,"t":"2026-10-15T15:30:00Z","v":46665,"vw":17.722476},{"c":17.58,"h":17.67,"l":17.56,"n":582,"o":17.605,"t":"2026-10-15T15:45:00Z","v":29155,"vw":17.612536},{"c":17.5,"h":17.58,"l":17.47,"n":724,"o":17.58,"t":"2026-10-15T16:00:00Z","v":34657,"vw":17.516821},{"c":17.46,"h":17.515,"l":17.42,"n":664,"o":17.505,"t":"2026-10-15T16:15:00Z","v":35944,"vw":17.465794},{"c":17.44,"h":17.52,"l":17.41,"n":511,"o":17.47,"t":"2026-10-15T16:30:00Z","v":22420,"vw":17.474409},{"c":17.405,"h":17.445,"l":17.38,"n":479,"o":17.4352,"t":"2026-10-15T16:45:00Z","v":22460,"vw":17.398906},{"c":17.48,"h":17.49,"l":17.39,"n":533,"o":17.41,"t":"2026-10-15T17:00:00Z","v":26393,"vw":17.442879},{"c":17.46,"h":17.495,"l":17.45,"n":514,"o":17.48,"t":"2026-10-15T17:15:00Z","v":27212,"vw":17.475454},{"c":17.545,"h":17.56,"l":17.47,"n":480,"o":17.47,"t":"2026-10-15T17:30:00Z","v":21965,"vw":17.515384},{"c":17.57,"h":17.615,"l":17.53,"n":578,"o":17.545,"t":"2026-10-15T17:45:00Z","v":26825,"vw":17.576431},{"c":17.425,"h":17.59,"l":17.41,"n":945,"o":17.57,"t":"2026-10-15T18:00:00Z","v":49564,"vw":17.512346},{"c":17.44,"h":17.45,"l":17.41,"n":628,"o":17.435,"t":"2026-10-15T18:15:00Z","v":33996,"vw":17.430107},{"c":17.465,"h":17.48,"l":17.42,"n":684,"o":17.445,"t":"2026-10-15T18:30:00Z","v":33510,"vw":17.451071},{"c":17.43,"h":17.49,"l":17.42,"n":803,"o":17.465,"t":"2026-10-15T18:45:00Z","v":37026,"vw":17.453771},{"c":17.475,"h":17.49,"l":17.44,"n":957,"o":17.44,"t":"2026-10-15T19:00:00Z","v":45051,"vw":17.46313},{"c":17.43,"h":17.5,"l":17.425,"n":913,"o":17.48,"t":"2026-10-15T19:15:00Z","v":42940,"vw":17.462276},{"c":17.51,"h":17.525,"l":17.42,"n":1426,"o":17.425,"t":"2026-10-15T19:30:00Z","v":75756,"vw":17.48699},{"c":17.57,"h":17.65,"l":17.49,"n":4033,"o":17.498,"t":"2026-10-15T19:45:00Z","v":263302,"vw":17.583406},{"c":17.57,"h":17.57,"l":17.57,"n":27,"o":17.57,"t":"2026-10-15T20:00:00Z","v":352191,"vw":17.57},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T21:30:00Z","v":160,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T22:45:00Z","v":100,"vw":18},{"c":17.5545,"h":17.5545,"l":17.5545,"n":1,"o":17.5545,"t":"2026-10-16T11:30:00Z","v":100,"vw":17.5545},{"c":17.75,"h":17.75,"l":17.65,"n":49,"o":17.65,"t":"2026-10-16T12:00:00Z","v":2730,"vw":17.662},{"c":17.66,"h":17.66,"l":17.66,"n":17,"o":17.66,"t":"2026-10-16T13:00:00Z","v":1861,"vw":17.66},{"c":17.285,"h":17.63,"l":17.27,"n":433,"o":17.57,"t":"2026-10-16T13:30:00Z","v":32004,"vw":17.490855},{"c":17.33,"h":17.37,"l":17.2644,"n":326,"o":17.2644,"t":"2026-10-16T13:45:00Z","v":11986,"vw":17.313382},{"c":17.46,"h":17.47,"l":17.2,"n":824,"o":17.34,"t":"2026-10-16T14:00:00Z","v":94262,"vw":17.308274},{"c":17.33,"h":17.47,"l":17.33,"n":346,"o":17.43,"t":"2026-10-16T14:15:00Z","v":13381,"vw":17.422074},{"c":17.31,"h":17.35,"l":17.24,"n":595,"o":17.3,"t":"2026-10-16T14:30:00Z","v":29713,"vw":17.316638},{"c":17.31,"h":17.415,"l":17.29,"n":517,"o":17.3,"t":"2026-10-16T14:45:00Z","v":39166,"vw":17.381271},{"c":17.26,"h":17.32,"l":17.1512,"n":515,"o":17.31,"t":"2026-10-16T15:00:00Z","v":19338,"vw":17.265044},{"c":17.16,"h":17.26,"l":17.15,"n":432,"o":17.26,"t":"2026-10-16T15:15:00Z","v":18579,"vw":17.217292},{"c":17.12,"h":17.2,"l":17.12,"n":435,"o":17.15,"t":"2026-10-16T15:30:00Z","v":13519,"vw":17.155004},{"c":17.07,"h":17.14,"l":17.055,"n":655,"o":17.13,"t":"2026-10-16T15:45:00Z","v":28099,"vw":17.103189},{"c":17.22,"h":17.23,"l":17.05,"n":691,"o":17.07,"t":"2026-10-16T16:00:00Z","v":41662,"vw":17.12254},{"c":17.14,"h":17.24,"l":17.14,"n":410,"o":17.23,"t":"2026-10-16T16:15:00Z","v":21574,"vw":17.185536},{"c":17.17,"h":17.195,"l":17.01,"n":694,"o":17.13,"t":"2026-10-16T16:30:00Z","v":70820,"vw":17.082998},{"c":16.965,"h":17.19,"l":16.92,"n":580,"o":17.175,"t":"2026-10-16T16:45:00Z","v":32654,"vw":17.025157},{"c":16.87,"h":16.96,"l":16.87,"n":402,"o":16.955,"t":"2026-10-16T17:00:00Z","v":14353,"vw":16.909054},{"c":16.95,"h":16.99,"l":16.805,"n":657,"o":16.86,"t":"2026-10-16T17:15:00Z","v":42444,"vw":16.883039},{"c":17.135,"h":17.15,"l":16.97,"n":616,"o":16.97,"t":"2026-10-16T17:30:00Z","v":28611,"vw":17.045051},{"c":17.06,"h":17.11,"l":16.995,"n":694,"o":17.11,"t":"2026-10-16T17:45:00Z","v":53792,"vw":17.044223},{"c":17.1,"h":17.12,"l":17.04,"n":708,"o":17.1,"t":"2026-10-16T18:00:00Z","v":45304,"vw":17.064741},{"c":17.19,"h":17.19,"l":17.0901,"n":596,"o":17.115,"t":"2026-10-16T18:15:00Z","v":25516,"vw":17.135421},{"c":17.23,"h":17.28,"l":17.17,"n":801,"o":17.18,"t":"2026-10-16T18:30:00Z","v":48716,"vw":17.234532},{"c":17.34,"h":17.3464,"l":17.125,"n":1522,"o":17.235,"t":"2026-10-16T18:45:00Z","v":115633,"vw":17.270456},{"c":17.27,"h":17.35,"l":17.14,"n":895,"o":17.34,"t":"2026-10-16T19:00:00Z","v":36970,"vw":17.247991},{"c":17.2,"h":17.28,"l":17.18,"n":692,"o":17.27,"t":"2026-10-16T19:15:00Z","v":41051,"vw":17.230806},{"c":17.08,"h":17.21,"l":17.045,"n":1208,"o":17.21,"t":"2026-10-16T19:30:00Z","v":61499,"vw":17.096536},{"c":17.245,"h":17.27,"l":17.0924,"n":2975,"o":17.1,"t":"2026-10-16T19:45:00Z","v":193978,"vw":17.229582},{"c":17.24,"h":17.24,"l":17.24,"n":31,"o":17.24,"t":"2026-10-16T20:00:00Z","v":175060,"vw":17.24},{"c":17.24,"h":17.24,"l":17,"n":2,"o":17,"t":"2026-10-16T20:30:00Z","v":780,"vw":17.209231},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-16T21:45:00Z","v":230,"vw":17.26},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T22:45:00Z","v":150,"vw":17},{"c":17.21,"h":17.25,"l":17.2,"n":22,"o":17.2,"t":"2026-10-19T11:00:00Z","v":7078,"vw":17.218775},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T11:30:00Z","v":100,"vw":17.25},{"c":17.5,"h":17.5,"l":17.15,"n":55,"o":17.15,"t":"2026-10-19T12:00:00Z","v":11976,"vw":17.283719},{"c":16.96,"h":17.2997,"l":16.95,"n":417,"o":17.27,"t":"2026-10-19T13:30:00Z","v":41189,"vw":17.147551},{"c":16.86,"h":17.03,"l":16.86,"n":334,"o":16.94,"t":"2026-10-19T13:45:00Z","v":23086,"vw":16.940511},{"c":16.985,"h":16.985,"l":16.88,"n":237,"o":16.88,"t":"2026-10-19T14:00:00Z","v":10618,"vw":16.923724},{"c":17.03,"h":17.095,"l":16.97,"n":275,"o":16.97,"t":"2026-10-19T14:15:00Z","v":19954,"vw":17.03954},{"c":16.94,"h":17.07,"l":16.94,"n":339,"o":17.05,"t":"2026-10-19T14:30:00Z","v":17723,"vw":17.028068},{"c":17.135,"h":17.135,"l":16.94,"n":406,"o":16.94,"t":"2026-10-19T14:45:00Z","v":24348,"vw":17.023209},{"c":17.47,"h":17.49,"l":17.13,"n":827,"o":17.135,"t":"2026-10-19T15:00:00Z","v":56573,"vw":17.295102},{"c":17.485,"h":17.54,"l":17.455,"n":492,"o":17.48,"t":"2026-10-19T15:15:00Z","v":25487,"vw":17.482343},{"c":17.56,"h":17.56,"l":17.445,"n":580,"o":17.47,"t":"2026-10-19T15:30:00Z","v":30283,"vw":17.50221},{"c":17.525,"h":17.57,"l":17.525,"n":409,"o":17.54,"t":"2026-10-19T15:45:00Z","v":17630,"vw":17.543324},{"c":17.424,"h":17.52,"l":17.415,"n":569,"o":17.52,"t":"2026-10-19T16:00:00Z","v":30254,"vw":17.459196},{"c":17.49,"h":17.5,"l":17.395,"n":432,"o":17.41,"t":"2026-10-19T16:15:00Z","v":25920,"vw":17.44312},{"c":17.51,"h":17.51,"l":17.475,"n":278,"o":17.48,"t":"2026-10-19T16:30:00Z","v":14531,"vw":17.490355},{"c":17.445,"h":17.525,"l":17.44,"n":384,"o":17.505,"t":"2026-10-19T16:45:00Z","v":18896,"vw":17.489923},{"c":17.485,"h":17.495,"l":17.445,"n":435,"o":17.445,"t":"2026-10-19T17:00:00Z","v":20998,"vw":17.464632},{"c":17.545,"h":17.55,"l":17.485,"n":385,"o":17.485,"t":"2026-10-19T17:15:00Z","v":17674,"vw":17.510231},{"c":17.55,"h":17.58,"l":17.525,"n":548,"o":17.55,"t":"2026-10-19T17:30:00Z","v":26793,"vw":17.551412},{"c":17.56,"h":17.575,"l":17.495,"n":413,"o":17.54,"t":"2026-10-19T17:45:00Z","v":16775,"vw":17.532948},{"c":17.615,"h":17.635,"l":17.55,"n":723,"o":17.57,"t":"2026-10-19T18:00:00Z","v":42437,"vw":17.593161},{"c":17.585,"h":17.6099,"l":17.545,"n":396,"o":17.605,"t":"2026-10-19T18:15:00Z","v":17961,"vw":17.575799},{"c":17.58,"h":17.61,"l":17.57,"n":524,"o":17.6,"t":"2026-10-19T18:30:00Z","v":30320,"vw":17.589458},{"c":17.66,"h":17.66,"l":17.585,"n":548,"o":17.59,"t":"2026-10-19T18:45:00Z","v":29103,"vw":17.611342},{"c":17.76,"h":17.76,"l":17.63,"n":1044,"o":17.66,"t":"2026-10-19T19:00:00Z","v":58814,"vw":17.666174},{"c":17.88,"h":17.89,"l":17.765,"n":846,"o":17.765,"t":"2026-10-19T19:15:00Z","v":42078,"vw":17.835726},{"c":17.92,"h":17.97,"l":17.86,"n":1664,"o":17.88,"t":"2026-10-19T19:30:00Z","v":94990,"vw":17.918982},{"c":17.76,"h":17.925,"l":17.73,"n":3345,"o":17.915,"t":"2026-10-19T19:45:00Z","v":250659,"vw":17.816797},{"c":17.76,"h":17.76,"l":17.76,"n":40,"o":17.76,"t":"2026-10-19T20:00:00Z","v":221002,"vw":17.76},{"c":17.83,"h":17.85,"l":17.83,"n":5,"o":17.85,"t":"2026-10-20T12:00:00Z","v":218,"vw":17.84},{"c":17.75,"h":17.9,"l":17.75,"n":46,"o":17.9,"t":"2026-10-20T12:45:00Z","v":6110,"vw":17.754237},{"c":17.86,"h":17.86,"l":17.85,"n":3,"o":17.85,"t":"2026-10-20T13:00:00Z","v":201,"vw":17.855},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-20T13:15:00Z","v":206,"vw":17.7},{"c":17.68,"h":17.795,"l":17.55,"n":140,"o":17.75,"t":"2026-10-20T13:30:00Z","v":15009,"vw":17.729383},{"c":18.005,"h":18.1,"l":17.73,"n":670,"o":17.73,"t":"2026-10-20T13:45:00Z","v":39521,"vw":17.965084},{"c":17.92,"h":18.03,"l":17.79,"n":526,"o":18.03,"t":"2026-10-20T14:00:00Z","v":31206,"vw":17.951311},{"c":17.93,"h":17.99,"l":17.905,"n":264,"o":17.95,"t":"2026-10-20T14:15:00Z","v":15060,"vw":17.939654},{"c":17.945,"h":18,"l":17.9,"n":272,"o":17.96,"t":"2026-10-20T14:30:00Z","v":10126,"vw":17.959616},{"c":17.98,"h":18.01,"l":17.89,"n":481,"o":17.945,"t":"2026-10-20T14:45:00Z","v":19393,"vw":17.9524},{"c":17.9434,"h":18.04,"l":17.94,"n":356,"o":17.99,"t":"2026-10-20T15:00:00Z","v":14558,"vw":17.984566},{"c":18.05,"h":18.05,"l":17.94,"n":257,"o":17.94,"t":"2026-10-20T15:15:00Z","v":10581,"vw":18.020078},{"c":18.01,"h":18.03,"l":17.9701,"n":236,"o":18.025,"t":"2026-10-20T15:30:00Z","v":9643,"vw":17.99615},{"c":17.92,"h":18.01,"l":17.92,"n":202,"o":18.01,"t":"2026-10-20T15:45:00Z","v":7622,"vw":17.959544},{"c":17.94,"h":17.98,"l":17.885,"n":588,"o":17.925,"t":"2026-10-20T16:00:00Z","v":35169,"vw":17.919214},{"c":17.95,"h":17.96,"l":17.92,"n":284,"o":17.95,"t":"2026-10-20T16:15:00Z","v":11384,"vw":17.945456},{"c":17.93,"h":17.98,"l":17.93,"n":213,"o":17.955,"t":"2026-10-20T16:30:00Z","v":6744,"vw":17.95617},{"c":17.985,"h":17.99,"l":17.9,"n":431,"o":17.93,"t":"2026-10-20T16:45:00Z","v":19488,"vw":17.937783},{"c":18,"h":18.01,"l":17.96,"n":207,"o":18,"t":"2026-10-20T17:00:00Z","v":6898,"vw":17.99101},{"c":18.08,"h":18.08,"l":18,"n":251,"o":18,"t":"2026-10-20T17:15:00Z","v":17690,"vw":18.047284},{"c":18.05,"h":18.085,"l":18.04,"n":148,"o":18.08,"t":"2026-10-20T17:30:00Z","v":4929,"vw":18.07094},{"c":18,"h":18.06,"l":17.97,"n":402,"o":18.06,"t":"2026-10-20T17:45:00Z","v":21325,"vw":18.001721},{"c":18.04,"h":18.06,"l":18.01,"n":295,"o":18.02,"t":"2026-10-20T18:00:00Z","v":11779,"vw":18.04081},{"c":18.0775,"h":18.0775,"l":18,"n":405,"o":18.03,"t":"2026-10-20T18:15:00Z","v":24005,"vw":18.040639},{"c":18.06,"h":18.09,"l":18.06,"n":186,"o":18.075,"t":"2026-10-20T18:30:00Z","v":4993,"vw":18.0787},{"c":18.025,"h":18.09,"l":18.02,"n":357,"o":18.07,"t":"2026-10-20T18:45:00Z","v":15777,"vw":18.065086},{"c":18.02,"h":18.06,"l":18.02,"n":201,"o":18.04,"t":"2026-10-20T19:00:00Z","v":8984,"vw":18.036651},{"c":18.03,"h":18.03,"l":17.99,"n":655,"o":18.03,"t":"2026-10-20T19:15:00Z","v":44604,"vw":18.0069},{"c":18.07,"h":18.08,"l":18.005,"n":764,"o":18.03,"t":"2026-10-20T19:30:00Z","v":35259,"vw":18.042211},{"c":18.12,"h":18.15,"l":18.055,"n":1860,"o":18.075,"t":"2026-10-20T19:45:00Z","v":114577,"vw":18.105176},{"c":18.13,"h":18.13,"l":18.13,"n":35,"o":18.13,"t":"2026-10-20T20:00:00Z","v":313749,"vw":18.13},{"c":18.21,"h":18.21,"l":18.1,"n":22,"o":18.1,"t":"2026-10-21T11:00:00Z","v":1260,"vw":18.11},{"c":18.06,"h":18.3,"l":17.92,"n":91,"o":18.3,"t":"2026-10-21T12:00:00Z","v":10159,"vw":18.22066},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-21T12:45:00Z","v":137,"vw":17.8},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-21T13:15:00Z","v":101,"vw":18.2},{"c":18.225,"h":18.33,"l":17.8701,"n":209,"o":18.22,"t":"2026-10-21T13:30:00Z","v":18990,"vw":18.155827},{"c":18.14,"h":18.28,"l":18.14,"n":133,"o":18.225,"t":"2026-10-21T13:45:00Z","v":7142,"vw":18.176193},{"c":17.96,"h":18.13,"l":17.925,"n":332,"o":18.13,"t":"2026-10-21T14:00:00Z","v":15528,"vw":17.998043},{"c":17.965,"h":18.02,"l":17.94,"n":235,"o":17.97,"t":"2026-10-21T14:15:00Z","v":9293,"vw":17.986232},{"c":18.0616,"h":18.0616,"l":17.97,"n":244,"o":17.97,"t":"2026-10-21T14:30:00Z","v":8915,"vw":18.020195},{"c":18.08,"h":18.12,"l":18.03,"n":226,"o":18.05,"t":"2026-10-21T14:45:00Z","v":8071,"vw":18.077123},{"c":17.945,"h":18.13,"l":17.94,"n":557,"o":18.065,"t":"2026-10-21T15:00:00Z","v":438408,"vw":18.071245},{"c":18.02,"h":18.03,"l":17.935,"n":248,"o":17.97,"t":"2026-10-21T15:15:00Z","v":12250,"vw":17.988296},{"c":17.8,"h":18.04,"l":17.725,"n":1142,"o":18,"t":"2026-10-21T15:30:00Z","v":147705,"vw":17.821662},{"c":17.71,"h":17.91,"l":17.695,"n":513,"o":17.79,"t":"2026-10-21T15:45:00Z","v":50210,"vw":17.810643},{"c":17.695,"h":17.87,"l":17.66,"n":576,"o":17.705,"t":"2026-10-21T16:00:00Z","v":35924,"vw":17.773566},{"c":17.7,"h":17.74,"l":17.685,"n":348,"o":17.69,"t":"2026-10-21T16:15:00Z","v":18139,"vw":17.710377},{"c":17.72,"h":17.79,"l":17.665,"n":474,"o":17.702,"t":"2026-10-21T16:30:00Z","v":22830,"vw":17.727819},{"c":17.75,"h":17.82,"l":17.71,"n":282,"o":17.72,"t":"2026-10-21T16:45:00Z","v":14664,"vw":17.763061},{"c":17.71,"h":17.75,"l":17.68,"n":398,"o":17.71,"t":"2026-10-21T17:00:00Z","v":25095,"vw":17.709786},{"c":17.86,"h":17.86,"l":17.73,"n":225,"o":17.73,"t":"2026-10-21T17:15:00Z","v":11925,"vw":17.805614},{"c":17.86,"h":17.88,"l":17.84,"n":232,"o":17.88,"t":"2026-10-21T17:30:00Z","v":8774,"vw":17.860177},{"c":17.83,"h":17.88,"l":17.82,"n":383,"o":17.85,"t":"2026-10-21T17:45:00Z","v":17287,"vw":17.850804},{"c":17.855,"h":17.855,"l":17.81,"n":175,"o":17.85,"t":"2026-10-21T18:00:00Z","v":7204,"vw":17.839803},{"c":17.895,"h":17.98,"l":17.85,"n":453,"o":17.85,"t":"2026-10-21T18:15:00Z","v":25057,"vw":17.909221},{"c":17.8683,"h":17.895,"l":17.8683,"n":184,"o":17.88,"t":"2026-10-21T18:30:00Z","v":7678,"vw":17.877807},{"c":17.63,"h":17.88,"l":17.62,"n":582,"o":17.88,"t":"2026-10-21T18:45:00Z","v":26046,"vw":17.770087},{"c":17.58,"h":17.63,"l":17.52,"n":425,"o":17.63,"t":"2026-10-21T19:00:00Z","v":19931,"vw":17.562753},{"c":17.695,"h":17.7,"l":17.58,"n":786,"o":17.58,"t":"2026-10-21T19:15:00Z","v":46976,"vw":17.637609},{"c":17.615,"h":17.745,"l":17.59,"n":633,"o":17.69,"t":"2026-10-21T19:30:00Z","v":33670,"vw":17.696382},{"c":17.45,"h":17.675,"l":17.445,"n":1705,"o":17.62,"t":"2026-10-21T19:45:00Z","v":96621,"vw":17.506971},{"c":17.76,"h":17.76,"l":17.45,"n":32,"o":17.45,"t":"2026-10-21T20:00:00Z","v":156822,"vw":17.450236},{"c":17.39,"h":17.45,"l":17.38,"n":27,"o":17.41,"t":"2026-10-22T11:00:00Z","v":2777,"vw":17.4111},{"c":17.36,"h":17.45,"l":17.3,"n":35,"o":17.3,"t":"2026-10-22T12:30:00Z","v":4212,"vw":17.353989},{"c":17.39,"h":17.39,"l":17.34,"n":13,"o":17.39,"t":"2026-10-22T13:00:00Z","v":1234,"vw":17.385455},{"c":17.385,"h":17.41,"l":17.25,"n":190,"o":17.41,"t":"2026-10-22T13:30:00Z","v":24843,"vw":17.376935},{"c":17.39,"h":17.4,"l":17.26,"n":180,"o":17.385,"t":"2026-10-22T13:45:00Z","v":11345,"vw":17.346035},{"c":17.08,"h":17.51,"l":17.08,"n":573,"o":17.39,"t":"2026-10-22T14:00:00Z","v":34946,"vw":17.334956},{"c":16.91,"h":17.1,"l":16.91,"n":367,"o":17.075,"t":"2026-10-22T14:15:00Z","v":22842,"vw":17.036119},{"c":16.885,"h":16.985,"l":16.87,"n":354,"o":16.91,"t":"2026-10-22T14:30:00Z","v":16365,"vw":16.923264},{"c":16.83,"h":16.91,"l":16.775,"n":270,"o":16.898,"t":"2026-10-22T14:45:00Z","v":17916,"vw":16.824111},{"c":16.7,"h":16.835,"l":16.69,"n":492,"o":16.83,"t":"2026-10-22T15:00:00Z","v":24901,"vw":16.7598},{"c":16.74,"h":16.8,"l":16.69,"n":420,"o":16.69,"t":"2026-10-22T15:15:00Z","v":21104,"vw":16.750309},{"c":16.785,"h":16.84,"l":16.7,"n":488,"o":16.75,"t":"2026-10-22T15:30:00Z","v":40738,"vw":16.782371},{"c":16.91,"h":16.915,"l":16.785,"n":531,"o":16.79,"t":"2026-10-22T15:45:00Z","v":25226,"vw":16.839729},{"c":16.86,"h":16.98,"l":16.86,"n":370,"o":16.91,"t":"2026-10-22T16:00:00Z","v":16608,"vw":16.916218},{"c":16.85,"h":16.93,"l":16.83,"n":304,"o":16.86,"t":"2026-10-22T16:15:00Z","v":14875,"vw":16.872985},{"c":16.69,"h":16.83,"l":16.69,"n":358,"o":16.83,"t":"2026-10-22T16:30:00Z","v":17296,"vw":16.792772},{"c":16.69,"h":16.69,"l":16.6,"n":387,"o":16.685,"t":"2026-10-22T16:45:00Z","v":22415,"vw":16.646547},{"c":16.679,"h":16.685,"l":16.64,"n":282,"o":16.68,"t":"2026-10-22T17:00:00Z","v":13489,"vw":16.659397},{"c":16.635,"h":16.66,"l":16.61,"n":346,"o":16.66,"t":"2026-10-22T17:15:00Z","v":14582,"vw":16.630712},{"c":16.64,"h":16.65,"l":16.59,"n":382,"o":16.64,"t":"2026-10-22T17:30:00Z","v":14800,"vw":16.622933},{"c":16.585,"h":16.655,"l":16.57,"n":357,"o":16.63,"t":"2026-10-22T17:45:00Z","v":16889,"vw":16.621296},{"c":16.58,"h":16.59,"l":16.49,"n":421,"o":16.58,"t":"2026-10-22T18:00:00Z","v":18269,"vw":16.560392},{"c":16.62,"h":16.655,"l":16.56,"n":408,"o":16.57,"t":"2026-10-22T18:15:00Z","v":19872,"vw":16.621759},{"c":16.59,"h":16.61,"l":16.55,"n":429,"o":16.61,"t":"2026-10-22T18:30:00Z","v":17505,"vw":16.583047},{"c":16.56,"h":16.605,"l":16.55,"n":491,"o":16.59,"t":"2026-10-22T18:45:00Z","v":19529,"vw":16.578421},{"c":16.68,"h":16.7,"l":16.47,"n":582,"o":16.565,"t":"2026-10-22T19:00:00Z","v":25415,"vw":16.577206},{"c":16.66,"h":16.82,"l":16.62,"n":790,"o":16.67,"t":"2026-10-22T19:15:00Z","v":44108,"vw":16.728264},{"c":16.485,"h":16.66,"l":16.47,"n":802,"o":16.66,"t":"2026-10-22T19:30:00Z","v":40362,"vw":16.538011},{"c":16.53,"h":16.57,"l":16.45,"n":2475,"o":16.485,"t":"2026-10-22T19:45:00Z","v":150118,"vw":16.512447},{"c":16.66,"h":16.66,"l":16.44,"n":31,"o":16.53,"t":"2026-10-22T20:00:00Z","v":201608,"vw":16.530067},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-22T22:15:00Z","v":200,"vw":16.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3830564504216642,"strike":25.161129008433285,"iv":1.2248705997899678,"gamma":0.041113449976835956,"theta":-0.023298001549850324,"vega":0.010830688688379678,"rho":0.0016330423275843996,"breakevenPct":54.5322774280396},{"delta":0.2,"premium":0.666912386330333,"strike":28.13722727420742,"iv":1.6395972837892216,"gamma":0.03887509845375713,"theta":-0.03576605534243803,"vega":0.012786562992385274,"rho":0.002065032591132433,"breakevenPct":74.25371845455385},{"delta":0.25,"premium":0.7477814736402566,"strike":24.543045615988596,"iv":1.37837940225688,"gamma":0.05377125638054285,"theta":-0.03335171994383466,"vega":0.014426773684794607,"rho":0.002644823723459209,"breakevenPct":52.999558920924684},{"delta":0.3,"premium":0.8286505609501802,"strike":20.948863957769767,"iv":1.117161520724538,"gamma":0.06866741430732858,"theta":-0.03093738454523129,"vega":0.016066984377203938,"rho":0.0032246148557859853,"breakevenPct":31.745399387295514},{"delta":0.35,"premium":0.9233865119651922,"strike":19.332849891225525,"iv":0.9840735315445975,"gamma":0.08129963741841914,"theta":-0.029259245830311822,"vega":0.017007034082668602,"rho":0.0037969528297105135,"breakevenPct":22.542264992079357},{"delta":0.4,"premium":1.0230964467005077,"strike":18.426395939086294,"iv":0.8969451776649745,"gamma":0.09311979695431473,"theta":-0.02784517766497462,"vega":0.017695939086294417,"rho":0.004366617388121194,"breakevenPct":17.661780918250457},{"delta":0.45,"premium":1.1228063814358231,"strike":17.519941986947064,"iv":0.8098168237853516,"gamma":0.1049399564902103,"theta":-0.02643110949963742,"vega":0.018384844089920232,"rho":0.004936281946531873,"breakevenPct":12.781296844421565},{"delta":0.5,"premium":1.5587028824833702,"strike":16.957871396895786,"iv":0.9099719733924612,"gamma":0.09546337028824833,"theta":-0.02887210643015521,"vega":0.018031352549889135,"rho":0.005254066729024727,"breakevenPct":12.01799322068455},{"delta":0.55,"premium":2.002161862527717,"strike":16.403547671840354,"iv":1.014340044345898,"gamma":0.08550771618625276,"theta":-0.03139982261640799,"vega":0.01765441241685144,"rho":0.005566185504288346,"breakevenPct":11.347305108094794},{"delta":0.6,"premium":2.445620842572062,"strike":15.849223946784923,"iv":1.1187081152993348,"gamma":0.07555206208425722,"theta":-0.03392753880266075,"vega":0.017277472283813745,"rho":0.005878304279551964,"breakevenPct":10.67661699550504},{"delta":0.65,"premium":2.8890798226164085,"strike":15.29490022172949,"iv":1.2230761862527717,"gamma":0.06559640798226163,"theta":-0.03645525498891353,"vega":0.016900532150776054,"rho":0.006190423054815582,"breakevenPct":10.005928882915285},{"delta":0.7,"premium":3.4240280777537793,"strike":14.578833693304537,"iv":1.3061948164146868,"gamma":0.05682958963282938,"theta":-0.036789200863930886,"vega":0.015975593952483803,"rho":0.006428694897802131,"breakevenPct":8.910234549657071},{"delta":0.75,"premium":4.062976961843053,"strike":13.678905687544997,"iv":1.3651580993520518,"gamma":0.04941418286537077,"theta":-0.03462937365010799,"vega":0.014427717782577393,"rho":0.00658302108273013,"breakevenPct":7.331413486921035},{"delta":0.8,"premium":4.701925845932326,"strike":12.778977681785456,"iv":1.4241213822894168,"gamma":0.04199877609791216,"theta":-0.03246954643628509,"vega":0.012879841612670985,"rho":0.0067373472676581295,"breakevenPct":5.752592424184996},{"delta":0.85,"premium":6.019292440999755,"strike":11.283377781522006,"iv":1.6750786303643803,"gamma":0.030874959842450894,"theta":-0.03126077977340909,"vega":0.010716232082981614,"rho":0.006351779584837653,"breakevenPct":4.674351013440764},{"delta":0.9,"premium":8.015805934684519,"strike":9.122789317543528,"iv":2.1354803850787265,"gamma":0.01873244631701608,"theta":-0.02891550052449659,"vega":0.008016871816666864,"rho":0.005428056475390924,"breakevenPct":3.6817619614521804}],"put":[{"delta":0.1,"premium":1.075,"strike":7.841582831009674,"iv":3.199803416802531,"gamma":0.01208352130777084,"theta":-0.044281144550149185,"vega":0.008126104789519136,"rho":-0.002174802281039637,"breakevenPct":59.064834658138686},{"delta":0.15,"premium":1.1101588562195797,"strike":10.334846249710283,"iv":2.3057412221608296,"gamma":0.022518279158687333,"theta":-0.041388550326929986,"vega":0.01065596225251588,"rho":-0.002865639856521237,"breakevenPct":44.19426864191952},{"delta":0.2,"premium":1.2508369560990802,"strike":11.674637677134097,"iv":2.0196294409543882,"gamma":0.03296679174952957,"theta":-0.040156916114715745,"vega":0.012420476252367724,"rho":-0.0036373342243788713,"breakevenPct":36.94010453094364},{"delta":0.25,"premium":1.3915150559785805,"strike":13.014429104557909,"iv":1.7335176597479465,"gamma":0.0434153043403718,"theta":-0.0389252819025015,"vega":0.014184990252219566,"rho":-0.004409028592236505,"breakevenPct":29.685940419967768},{"delta":0.3,"premium":1.5321931558580808,"strike":14.35422053198172,"iv":1.4474058785415052,"gamma":0.05386381693121404,"theta":-0.03769364769028727,"vega":0.01594950425207141,"rho":-0.005180722960094139,"breakevenPct":22.431776308991893},{"delta":0.35,"premium":1.6356371718882303,"strike":15.274132091447925,"iv":1.2476229043183744,"gamma":0.0648980101608806,"theta":-0.0354881033022862,"vega":0.01697544453852667,"rho":-0.005925167901428726,"breakevenPct":17.49246872619665},{"delta":0.4,"premium":1.7044348010160881,"strike":15.803344623200678,"iv":1.1281690516511431,"gamma":0.07647718035563084,"theta":-0.03237633361558002,"vega":0.01731414055884843,"rho":-0.006644257198778548,"breakevenPct":14.707139611708477},{"delta":0.45,"premium":1.7732324301439457,"strike":16.332557154953427,"iv":1.008715198983912,"gamma":0.08805635055038104,"theta":-0.029264563928873836,"vega":0.017652836579170193,"rho":-0.007363346496128369,"breakevenPct":11.921810497220314},{"delta":0.5,"premium":1.8420300592718035,"strike":16.861769686706182,"iv":0.8892613463166807,"gamma":0.09963552074513124,"theta":-0.026152794242167654,"vega":0.017991532599491954,"rho":-0.008082435793478192,"breakevenPct":9.136481382732146},{"delta":0.55,"premium":1.910827688399661,"strike":17.390982218458934,"iv":0.7698074936494496,"gamma":0.11121469093988147,"theta":-0.023041024555461472,"vega":0.018330228619813718,"rho":-0.008801525090828013,"breakevenPct":6.351152268243979},{"delta":0.6,"premium":2.2024311023622043,"strike":17.890748031496063,"iv":0.7338683070866141,"gamma":0.10919236220472442,"theta":-0.020868267716535435,"vega":0.017477834645669293,"rho":-0.009687975848243845,"breakevenPct":5.091851608385623},{"delta":0.65,"premium":2.5518405511811024,"strike":18.38287401574803,"iv":0.719596653543307,"gamma":0.10364118110236221,"theta":-0.018939133858267718,"vega":0.016316417322834648,"rho":-0.010617847840890912,"breakevenPct":4.228472688645325},{"delta":0.7,"premium":2.9012499999999997,"strike":18.875,"iv":0.705325,"gamma":0.09809000000000001,"theta":-0.017010000000000004,"vega":0.015155000000000002,"rho":-0.011547719833537978,"breakevenPct":3.365093768905029},{"delta":0.75,"premium":3.2506594488188973,"strike":19.367125984251967,"iv":0.6910533464566929,"gamma":0.0925388188976378,"theta":-0.015080866141732284,"vega":0.013993582677165356,"rho":-0.012477591826185045,"breakevenPct":2.5017148491647307},{"delta":0.8,"premium":3.6000688976377955,"strike":19.859251968503937,"iv":0.6767816929133857,"gamma":0.08698763779527559,"theta":-0.013151732283464565,"vega":0.012832165354330708,"rho":-0.013407463818832113,"breakevenPct":1.6383359294244322},{"delta":0.85,"premium":4.941739130434781,"strike":21.293478260869563,"iv":0.752895652173913,"gamma":0.06755000000000001,"theta":-0.011668695652173914,"vega":0.010740869565217394,"rho":-0.015114230559769407,"breakevenPct":1.0784081643388925},{"delta":0.9,"premium":10.181676225673975,"strike":26.61696449275473,"iv":1.0171890559558217,"gamma":0.041901781483876244,"theta":-0.01009292535425253,"vega":0.00800838054047844,"rho":-0.019909596543653697,"breakevenPct":0.6298967784277928}]},"raw":{"call":[{"delta":0.15,"premium":0.3830564504216642,"strike":25.161129008433285,"iv":1.2248705997899678,"gamma":0.041113449976835956,"theta":-0.023298001549850324,"vega":0.010830688688379678,"rho":0.0016330423275843996,"breakevenPct":54.5322774280396},{"delta":0.2,"premium":0.666912386330333,"strike":28.13722727420742,"iv":1.6395972837892216,"gamma":0.03887509845375713,"theta":-0.03576605534243803,"vega":0.012786562992385274,"rho":0.002065032591132433,"breakevenPct":74.25371845455385},{"delta":0.25,"premium":0.7477814736402566,"strike":24.543045615988596,"iv":1.37837940225688,"gamma":0.05377125638054285,"theta":-0.03335171994383466,"vega":0.014426773684794607,"rho":0.002644823723459209,"breakevenPct":52.999558920924684},{"delta":0.3,"premium":0.8286505609501802,"strike":20.948863957769767,"iv":1.117161520724538,"gamma":0.06866741430732858,"theta":-0.03093738454523129,"vega":0.016066984377203938,"rho":0.0032246148557859853,"breakevenPct":31.745399387295514},{"delta":0.35,"premium":0.9233865119651922,"strike":19.332849891225525,"iv":0.9840735315445975,"gamma":0.08129963741841914,"theta":-0.029259245830311822,"vega":0.017007034082668602,"rho":0.0037969528297105135,"breakevenPct":22.542264992079357},{"delta":0.4,"premium":1.0230964467005077,"strike":18.426395939086294,"iv":0.8969451776649745,"gamma":0.09311979695431473,"theta":-0.02784517766497462,"vega":0.017695939086294417,"rho":0.004366617388121194,"breakevenPct":17.661780918250457},{"delta":0.45,"premium":1.1228063814358231,"strike":17.519941986947064,"iv":0.8098168237853516,"gamma":0.1049399564902103,"theta":-0.02643110949963742,"vega":0.018384844089920232,"rho":0.004936281946531873,"breakevenPct":12.781296844421565},{"delta":0.5,"premium":1.5587028824833702,"strike":16.957871396895786,"iv":0.9099719733924612,"gamma":0.09546337028824833,"theta":-0.02887210643015521,"vega":0.018031352549889135,"rho":0.005254066729024727,"breakevenPct":12.01799322068455},{"delta":0.55,"premium":2.002161862527717,"strike":16.403547671840354,"iv":1.014340044345898,"gamma":0.08550771618625276,"theta":-0.03139982261640799,"vega":0.01765441241685144,"rho":0.005566185504288346,"breakevenPct":11.347305108094794},{"delta":0.6,"premium":2.445620842572062,"strike":15.849223946784923,"iv":1.1187081152993348,"gamma":0.07555206208425722,"theta":-0.03392753880266075,"vega":0.017277472283813745,"rho":0.005878304279551964,"breakevenPct":10.67661699550504},{"delta":0.65,"premium":2.8890798226164085,"strike":15.29490022172949,"iv":1.2230761862527717,"gamma":0.06559640798226163,"theta":-0.03645525498891353,"vega":0.016900532150776054,"rho":0.006190423054815582,"breakevenPct":10.005928882915285},{"delta":0.7,"premium":3.4240280777537793,"strike":14.578833693304537,"iv":1.3061948164146868,"gamma":0.05682958963282938,"theta":-0.036789200863930886,"vega":0.015975593952483803,"rho":0.006428694897802131,"breakevenPct":8.910234549657071},{"delta":0.75,"premium":4.062976961843053,"strike":13.678905687544997,"iv":1.3651580993520518,"gamma":0.04941418286537077,"theta":-0.03462937365010799,"vega":0.014427717782577393,"rho":0.00658302108273013,"breakevenPct":7.331413486921035},{"delta":0.8,"premium":4.701925845932326,"strike":12.778977681785456,"iv":1.4241213822894168,"gamma":0.04199877609791216,"theta":-0.03246954643628509,"vega":0.012879841612670985,"rho":0.0067373472676581295,"breakevenPct":5.752592424184996},{"delta":0.85,"premium":6.019292440999755,"strike":11.283377781522006,"iv":1.6750786303643803,"gamma":0.030874959842450894,"theta":-0.03126077977340909,"vega":0.010716232082981614,"rho":0.006351779584837653,"breakevenPct":4.674351013440764},{"delta":0.9,"premium":8.015805934684519,"strike":9.122789317543528,"iv":2.1354803850787265,"gamma":0.01873244631701608,"theta":-0.02891550052449659,"vega":0.008016871816666864,"rho":0.005428056475390924,"breakevenPct":3.6817619614521804}],"put":[{"delta":0.1,"premium":1.075,"strike":7.841582831009674,"iv":3.199803416802531,"gamma":0.01208352130777084,"theta":-0.044281144550149185,"vega":0.008126104789519136,"rho":-0.002174802281039637,"breakevenPct":59.064834658138686},{"delta":0.15,"premium":1.1101588562195797,"strike":10.334846249710283,"iv":2.3057412221608296,"gamma":0.022518279158687333,"theta":-0.041388550326929986,"vega":0.01065596225251588,"rho":-0.002865639856521237,"breakevenPct":44.19426864191952},{"delta":0.2,"premium":1.2508369560990802,"strike":11.674637677134097,"iv":2.0196294409543882,"gamma":0.03296679174952957,"theta":-0.040156916114715745,"vega":0.012420476252367724,"rho":-0.0036373342243788713,"breakevenPct":36.94010453094364},{"delta":0.25,"premium":1.3915150559785805,"strike":13.014429104557909,"iv":1.7335176597479465,"gamma":0.0434153043403718,"theta":-0.0389252819025015,"vega":0.014184990252219566,"rho":-0.004409028592236505,"breakevenPct":29.685940419967768},{"delta":0.3,"premium":1.5321931558580808,"strike":14.35422053198172,"iv":1.4474058785415052,"gamma":0.05386381693121404,"theta":-0.03769364769028727,"vega":0.01594950425207141,"rho":-0.005180722960094139,"breakevenPct":22.431776308991893},{"delta":0.35,"premium":1.6356371718882303,"strike":15.274132091447925,"iv":1.2476229043183744,"gamma":0.0648980101608806,"theta":-0.0354881033022862,"vega":0.01697544453852667,"rho":-0.005925167901428726,"breakevenPct":17.49246872619665},{"delta":0.4,"premium":1.7044348010160881,"strike":15.803344623200678,"iv":1.1281690516511431,"gamma":0.07647718035563084,"theta":-0.03237633361558002,"vega":0.01731414055884843,"rho":-0.006644257198778548,"breakevenPct":14.707139611708477},{"delta":0.45,"premium":1.7732324301439457,"strike":16.332557154953427,"iv":1.008715198983912,"gamma":0.08805635055038104,"theta":-0.029264563928873836,"vega":0.017652836579170193,"rho":-0.007363346496128369,"breakevenPct":11.921810497220314},{"delta":0.5,"premium":1.8420300592718035,"strike":16.861769686706182,"iv":0.8892613463166807,"gamma":0.09963552074513124,"theta":-0.026152794242167654,"vega":0.017991532599491954,"rho":-0.008082435793478192,"breakevenPct":9.136481382732146},{"delta":0.55,"premium":1.910827688399661,"strike":17.390982218458934,"iv":0.7698074936494496,"gamma":0.11121469093988147,"theta":-0.023041024555461472,"vega":0.018330228619813718,"rho":-0.008801525090828013,"breakevenPct":6.351152268243979},{"delta":0.6,"premium":2.2024311023622043,"strike":17.890748031496063,"iv":0.7338683070866141,"gamma":0.10919236220472442,"theta":-0.020868267716535435,"vega":0.017477834645669293,"rho":-0.009687975848243845,"breakevenPct":5.091851608385623},{"delta":0.65,"premium":2.5518405511811024,"strike":18.38287401574803,"iv":0.719596653543307,"gamma":0.10364118110236221,"theta":-0.018939133858267718,"vega":0.016316417322834648,"rho":-0.010617847840890912,"breakevenPct":4.228472688645325},{"delta":0.7,"premium":2.9012499999999997,"strike":18.875,"iv":0.705325,"gamma":0.09809000000000001,"theta":-0.017010000000000004,"vega":0.015155000000000002,"rho":-0.011547719833537978,"breakevenPct":3.365093768905029},{"delta":0.75,"premium":3.2506594488188973,"strike":19.367125984251967,"iv":0.6910533464566929,"gamma":0.0925388188976378,"theta":-0.015080866141732284,"vega":0.013993582677165356,"rho":-0.012477591826185045,"breakevenPct":2.5017148491647307},{"delta":0.8,"premium":3.6000688976377955,"strike":19.859251968503937,"iv":0.6767816929133857,"gamma":0.08698763779527559,"theta":-0.013151732283464565,"vega":0.012832165354330708,"rho":-0.013407463818832113,"breakevenPct":1.6383359294244322},{"delta":0.85,"premium":4.941739130434781,"strike":21.293478260869563,"iv":0.752895652173913,"gamma":0.06755000000000001,"theta":-0.011668695652173914,"vega":0.010740869565217394,"rho":-0.015114230559769407,"breakevenPct":1.0784081643388925},{"delta":0.9,"premium":10.181676225673975,"strike":26.61696449275473,"iv":1.0171890559558217,"gamma":0.041901781483876244,"theta":-0.01009292535425253,"vega":0.00800838054047844,"rho":-0.019909596543653697,"breakevenPct":0.6298967784277928}]}},"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"}}