{"symbol":"REM","url":"https://intraalpha.com/companies/REM","capturedAt":"2026-10-22T22:02:16.266Z","state":"ready","quote":{"symbol":"REM","last_price":17.43,"prev_close":17.08,"regular_close":17.43,"change":0.35,"change_pct":2.0492,"regular_change":0.35,"regular_change_pct":2.0492,"extended_change":0,"extended_change_pct":0,"bid":17.36,"ask":17.58,"bid_size":3600,"ask_size":23300,"volume":1821522,"vwap":17.437574,"open":17.11,"high":17.59,"low":17.03,"close":17.43,"trade_count":7378,"last_trade_at":"2026-10-22T20:10:06.334769419Z","last_quote_at":"2026-10-22T21:56:45.017051386Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:11.552575112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":457800000,"net_expense_ratio":0.0048,"portfolio_turnover":0.21,"dividend_yield":0.1049,"inception_date":"2007-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:15.160195+00:00"},"optionObservedAt":"2026-10-22T19:55:01.529Z","bars":[{"c":17.28,"h":17.28,"l":17.28,"n":10,"o":17.28,"t":"2026-10-15T12:45:00Z","v":4874,"vw":17.28},{"c":17.46,"h":17.49,"l":17.33,"n":383,"o":17.33,"t":"2026-10-15T13:30:00Z","v":115899,"vw":17.420197},{"c":17.46,"h":17.54,"l":17.44,"n":319,"o":17.47,"t":"2026-10-15T13:35:00Z","v":51837,"vw":17.500498},{"c":17.39,"h":17.48,"l":17.39,"n":99,"o":17.46,"t":"2026-10-15T13:40:00Z","v":16107,"vw":17.453511},{"c":17.57,"h":17.5751,"l":17.385,"n":304,"o":17.385,"t":"2026-10-15T13:45:00Z","v":57995,"vw":17.48857},{"c":17.625,"h":17.655,"l":17.58,"n":245,"o":17.58,"t":"2026-10-15T13:50:00Z","v":42857,"vw":17.629824},{"c":17.635,"h":17.705,"l":17.63,"n":110,"o":17.63,"t":"2026-10-15T13:55:00Z","v":24880,"vw":17.654653},{"c":17.71,"h":17.74,"l":17.615,"n":273,"o":17.63,"t":"2026-10-15T14:00:00Z","v":48988,"vw":17.689789},{"c":17.71,"h":17.74,"l":17.69,"n":149,"o":17.715,"t":"2026-10-15T14:05:00Z","v":25759,"vw":17.723248},{"c":17.7,"h":17.72,"l":17.65,"n":332,"o":17.705,"t":"2026-10-15T14:10:00Z","v":83597,"vw":17.678039},{"c":17.695,"h":17.72,"l":17.695,"n":91,"o":17.71,"t":"2026-10-15T14:15:00Z","v":34267,"vw":17.702703},{"c":17.7,"h":17.735,"l":17.68,"n":176,"o":17.69,"t":"2026-10-15T14:20:00Z","v":29942,"vw":17.709669},{"c":17.705,"h":17.72,"l":17.69,"n":134,"o":17.7,"t":"2026-10-15T14:25:00Z","v":27640,"vw":17.698987},{"c":17.74,"h":17.75,"l":17.715,"n":66,"o":17.72,"t":"2026-10-15T14:30:00Z","v":16631,"vw":17.74224},{"c":17.76,"h":17.775,"l":17.735,"n":96,"o":17.735,"t":"2026-10-15T14:35:00Z","v":18360,"vw":17.755167},{"c":17.72,"h":17.755,"l":17.72,"n":153,"o":17.74,"t":"2026-10-15T14:40:00Z","v":26961,"vw":17.732314},{"c":17.72,"h":17.72,"l":17.685,"n":94,"o":17.71,"t":"2026-10-15T14:45:00Z","v":20646,"vw":17.702013},{"c":17.7299,"h":17.73,"l":17.71,"n":82,"o":17.725,"t":"2026-10-15T14:50:00Z","v":10298,"vw":17.719433},{"c":17.715,"h":17.74,"l":17.69,"n":55,"o":17.73,"t":"2026-10-15T14:55:00Z","v":6505,"vw":17.70951},{"c":17.73,"h":17.745,"l":17.715,"n":78,"o":17.715,"t":"2026-10-15T15:00:00Z","v":20468,"vw":17.730203},{"c":17.735,"h":17.735,"l":17.71,"n":118,"o":17.72,"t":"2026-10-15T15:05:00Z","v":24290,"vw":17.723141},{"c":17.745,"h":17.75,"l":17.735,"n":54,"o":17.735,"t":"2026-10-15T15:10:00Z","v":9381,"vw":17.743362},{"c":17.71,"h":17.74,"l":17.71,"n":50,"o":17.74,"t":"2026-10-15T15:15:00Z","v":7586,"vw":17.722295},{"c":17.7001,"h":17.71,"l":17.695,"n":24,"o":17.7,"t":"2026-10-15T15:20:00Z","v":2996,"vw":17.701275},{"c":17.71,"h":17.72,"l":17.705,"n":53,"o":17.705,"t":"2026-10-15T15:25:00Z","v":7483,"vw":17.711624},{"c":17.7051,"h":17.72,"l":17.7,"n":49,"o":17.71,"t":"2026-10-15T15:30:00Z","v":6640,"vw":17.709936},{"c":17.685,"h":17.71,"l":17.67,"n":44,"o":17.71,"t":"2026-10-15T15:35:00Z","v":7558,"vw":17.68895},{"c":17.66,"h":17.695,"l":17.655,"n":119,"o":17.69,"t":"2026-10-15T15:40:00Z","v":27765,"vw":17.669603},{"c":17.66,"h":17.675,"l":17.66,"n":74,"o":17.665,"t":"2026-10-15T15:45:00Z","v":11817,"vw":17.669464},{"c":17.665,"h":17.68,"l":17.655,"n":80,"o":17.655,"t":"2026-10-15T15:50:00Z","v":19960,"vw":17.674767},{"c":17.63,"h":17.66,"l":17.63,"n":69,"o":17.66,"t":"2026-10-15T15:55:00Z","v":14198,"vw":17.646604},{"c":17.61,"h":17.62,"l":17.5901,"n":67,"o":17.62,"t":"2026-10-15T16:00:00Z","v":27493,"vw":17.603547},{"c":17.61,"h":17.62,"l":17.5799,"n":81,"o":17.61,"t":"2026-10-15T16:05:00Z","v":25847,"vw":17.593082},{"c":17.595,"h":17.625,"l":17.585,"n":61,"o":17.61,"t":"2026-10-15T16:10:00Z","v":13636,"vw":17.6045},{"c":17.62,"h":17.62,"l":17.595,"n":22,"o":17.595,"t":"2026-10-15T16:15:00Z","v":3203,"vw":17.601451},{"c":17.63,"h":17.63,"l":17.62,"n":41,"o":17.62,"t":"2026-10-15T16:20:00Z","v":4688,"vw":17.623383},{"c":17.66,"h":17.66,"l":17.6299,"n":74,"o":17.63,"t":"2026-10-15T16:25:00Z","v":18747,"vw":17.640446},{"c":17.685,"h":17.7,"l":17.66,"n":68,"o":17.66,"t":"2026-10-15T16:30:00Z","v":24071,"vw":17.686566},{"c":17.6899,"h":17.715,"l":17.6722,"n":89,"o":17.68,"t":"2026-10-15T16:35:00Z","v":26582,"vw":17.69228},{"c":17.69,"h":17.6901,"l":17.6899,"n":24,"o":17.69,"t":"2026-10-15T16:40:00Z","v":11015,"vw":17.69},{"c":17.7,"h":17.705,"l":17.6961,"n":63,"o":17.7,"t":"2026-10-15T16:45:00Z","v":25860,"vw":17.699892},{"c":17.69,"h":17.705,"l":17.69,"n":29,"o":17.7,"t":"2026-10-15T16:50:00Z","v":14676,"vw":17.698591},{"c":17.7,"h":17.705,"l":17.7,"n":14,"o":17.7,"t":"2026-10-15T16:55:00Z","v":3809,"vw":17.703575},{"c":17.71,"h":17.715,"l":17.7,"n":63,"o":17.7099,"t":"2026-10-15T17:00:00Z","v":26193,"vw":17.710671},{"c":17.695,"h":17.715,"l":17.69,"n":27,"o":17.715,"t":"2026-10-15T17:05:00Z","v":6415,"vw":17.702757},{"c":17.705,"h":17.715,"l":17.695,"n":74,"o":17.695,"t":"2026-10-15T17:10:00Z","v":27000,"vw":17.701598},{"c":17.685,"h":17.705,"l":17.685,"n":58,"o":17.705,"t":"2026-10-15T17:15:00Z","v":32484,"vw":17.694642},{"c":17.68,"h":17.695,"l":17.68,"n":51,"o":17.68,"t":"2026-10-15T17:20:00Z","v":16432,"vw":17.685719},{"c":17.665,"h":17.67,"l":17.665,"n":22,"o":17.67,"t":"2026-10-15T17:25:00Z","v":7161,"vw":17.669597},{"c":17.67,"h":17.675,"l":17.665,"n":20,"o":17.665,"t":"2026-10-15T17:30:00Z","v":6216,"vw":17.669511},{"c":17.69,"h":17.695,"l":17.67,"n":30,"o":17.67,"t":"2026-10-15T17:35:00Z","v":4208,"vw":17.681375},{"c":17.69,"h":17.705,"l":17.685,"n":31,"o":17.685,"t":"2026-10-15T17:40:00Z","v":15885,"vw":17.693183},{"c":17.695,"h":17.705,"l":17.695,"n":25,"o":17.705,"t":"2026-10-15T17:45:00Z","v":8411,"vw":17.698373},{"c":17.69,"h":17.7099,"l":17.6801,"n":47,"o":17.695,"t":"2026-10-15T17:50:00Z","v":14747,"vw":17.694795},{"c":17.69,"h":17.7,"l":17.69,"n":38,"o":17.69,"t":"2026-10-15T17:55:00Z","v":9687,"vw":17.690866},{"c":17.69,"h":17.7,"l":17.68,"n":113,"o":17.695,"t":"2026-10-15T18:00:00Z","v":30030,"vw":17.689709},{"c":17.685,"h":17.69,"l":17.68,"n":24,"o":17.69,"t":"2026-10-15T18:05:00Z","v":12970,"vw":17.685715},{"c":17.66,"h":17.685,"l":17.65,"n":73,"o":17.685,"t":"2026-10-15T18:10:00Z","v":16978,"vw":17.663675},{"c":17.65,"h":17.675,"l":17.65,"n":107,"o":17.66,"t":"2026-10-15T18:15:00Z","v":22375,"vw":17.663681},{"c":17.645,"h":17.6499,"l":17.64,"n":22,"o":17.6446,"t":"2026-10-15T18:20:00Z","v":5027,"vw":17.646774},{"c":17.67,"h":17.67,"l":17.65,"n":25,"o":17.65,"t":"2026-10-15T18:25:00Z","v":4826,"vw":17.65913},{"c":17.6701,"h":17.6701,"l":17.665,"n":16,"o":17.6699,"t":"2026-10-15T18:30:00Z","v":4790,"vw":17.669947},{"c":17.645,"h":17.665,"l":17.645,"n":38,"o":17.665,"t":"2026-10-15T18:35:00Z","v":12789,"vw":17.653411},{"c":17.645,"h":17.66,"l":17.645,"n":53,"o":17.65,"t":"2026-10-15T18:40:00Z","v":16552,"vw":17.648443},{"c":17.655,"h":17.66,"l":17.645,"n":18,"o":17.645,"t":"2026-10-15T18:45:00Z","v":4263,"vw":17.650615},{"c":17.6299,"h":17.655,"l":17.6299,"n":29,"o":17.655,"t":"2026-10-15T18:50:00Z","v":13246,"vw":17.637711},{"c":17.6201,"h":17.64,"l":17.62,"n":41,"o":17.6299,"t":"2026-10-15T18:55:00Z","v":24450,"vw":17.627924},{"c":17.6399,"h":17.6501,"l":17.63,"n":66,"o":17.63,"t":"2026-10-15T19:00:00Z","v":25930,"vw":17.641371},{"c":17.6301,"h":17.6301,"l":17.625,"n":52,"o":17.625,"t":"2026-10-15T19:05:00Z","v":15255,"vw":17.629619},{"c":17.64,"h":17.64,"l":17.62,"n":97,"o":17.6301,"t":"2026-10-15T19:10:00Z","v":21003,"vw":17.630864},{"c":17.62,"h":17.6501,"l":17.62,"n":49,"o":17.65,"t":"2026-10-15T19:15:00Z","v":14051,"vw":17.645366},{"c":17.6,"h":17.6299,"l":17.6,"n":46,"o":17.62,"t":"2026-10-15T19:20:00Z","v":16945,"vw":17.617562},{"c":17.585,"h":17.595,"l":17.585,"n":17,"o":17.59,"t":"2026-10-15T19:25:00Z","v":2308,"vw":17.588855},{"c":17.58,"h":17.6,"l":17.58,"n":145,"o":17.585,"t":"2026-10-15T19:30:00Z","v":294303,"vw":17.598664},{"c":17.54,"h":17.56,"l":17.54,"n":27,"o":17.56,"t":"2026-10-15T19:35:00Z","v":11472,"vw":17.546726},{"c":17.54,"h":17.54,"l":17.515,"n":156,"o":17.535,"t":"2026-10-15T19:40:00Z","v":66696,"vw":17.531521},{"c":17.54,"h":17.54,"l":17.5299,"n":141,"o":17.535,"t":"2026-10-15T19:45:00Z","v":36954,"vw":17.533235},{"c":17.52,"h":17.55,"l":17.515,"n":233,"o":17.53,"t":"2026-10-15T19:50:00Z","v":73873,"vw":17.529824},{"c":17.53,"h":17.55,"l":17.515,"n":162,"o":17.525,"t":"2026-10-15T19:55:00Z","v":63044,"vw":17.531279},{"c":17.55,"h":17.55,"l":17.55,"n":7,"o":17.55,"t":"2026-10-15T20:00:00Z","v":1982,"vw":17.55},{"c":17.48,"h":17.69,"l":17.47,"n":229,"o":17.59,"t":"2026-10-16T13:30:00Z","v":133733,"vw":17.570726},{"c":17.54,"h":17.58,"l":17.475,"n":468,"o":17.475,"t":"2026-10-16T13:35:00Z","v":64638,"vw":17.532017},{"c":17.5,"h":17.56,"l":17.495,"n":198,"o":17.53,"t":"2026-10-16T13:40:00Z","v":28125,"vw":17.522756},{"c":17.51,"h":17.51,"l":17.445,"n":295,"o":17.48,"t":"2026-10-16T13:45:00Z","v":63818,"vw":17.476318},{"c":17.49,"h":17.55,"l":17.49,"n":168,"o":17.51,"t":"2026-10-16T13:50:00Z","v":24683,"vw":17.527117},{"c":17.53,"h":17.54,"l":17.49,"n":99,"o":17.49,"t":"2026-10-16T13:55:00Z","v":14664,"vw":17.520939},{"c":17.49,"h":17.54,"l":17.48,"n":94,"o":17.52,"t":"2026-10-16T14:00:00Z","v":14940,"vw":17.505847},{"c":17.52,"h":17.54,"l":17.485,"n":145,"o":17.49,"t":"2026-10-16T14:05:00Z","v":21211,"vw":17.505508},{"c":17.52,"h":17.565,"l":17.51,"n":177,"o":17.52,"t":"2026-10-16T14:10:00Z","v":27265,"vw":17.543437},{"c":17.4999,"h":17.54,"l":17.485,"n":53,"o":17.53,"t":"2026-10-16T14:15:00Z","v":9124,"vw":17.502278},{"c":17.53,"h":17.54,"l":17.49,"n":92,"o":17.5,"t":"2026-10-16T14:20:00Z","v":16952,"vw":17.498887},{"c":17.52,"h":17.54,"l":17.52,"n":21,"o":17.54,"t":"2026-10-16T14:25:00Z","v":1833,"vw":17.530551},{"c":17.545,"h":17.545,"l":17.52,"n":105,"o":17.52,"t":"2026-10-16T14:30:00Z","v":17393,"vw":17.536015},{"c":17.525,"h":17.54,"l":17.525,"n":45,"o":17.535,"t":"2026-10-16T14:35:00Z","v":5457,"vw":17.532786},{"c":17.5,"h":17.525,"l":17.5,"n":91,"o":17.525,"t":"2026-10-16T14:40:00Z","v":12533,"vw":17.517622},{"c":17.5001,"h":17.54,"l":17.495,"n":44,"o":17.5,"t":"2026-10-16T14:45:00Z","v":8488,"vw":17.51458},{"c":17.48,"h":17.52,"l":17.48,"n":59,"o":17.5181,"t":"2026-10-16T14:50:00Z","v":6757,"vw":17.492583},{"c":17.5,"h":17.5,"l":17.48,"n":63,"o":17.49,"t":"2026-10-16T14:55:00Z","v":8365,"vw":17.490888},{"c":17.52,"h":17.52,"l":17.5,"n":72,"o":17.5,"t":"2026-10-16T15:00:00Z","v":12518,"vw":17.507185},{"c":17.55,"h":17.55,"l":17.53,"n":44,"o":17.53,"t":"2026-10-16T15:05:00Z","v":6863,"vw":17.537521},{"c":17.56,"h":17.57,"l":17.535,"n":66,"o":17.545,"t":"2026-10-16T15:10:00Z","v":16792,"vw":17.553451},{"c":17.54,"h":17.55,"l":17.54,"n":19,"o":17.55,"t":"2026-10-16T15:15:00Z","v":4960,"vw":17.541467},{"c":17.49,"h":17.53,"l":17.49,"n":50,"o":17.53,"t":"2026-10-16T15:20:00Z","v":11941,"vw":17.524665},{"c":17.52,"h":17.52,"l":17.49,"n":40,"o":17.49,"t":"2026-10-16T15:25:00Z","v":20129,"vw":17.495829},{"c":17.52,"h":17.53,"l":17.515,"n":49,"o":17.52,"t":"2026-10-16T15:30:00Z","v":12512,"vw":17.517712},{"c":17.505,"h":17.54,"l":17.505,"n":74,"o":17.53,"t":"2026-10-16T15:35:00Z","v":10392,"vw":17.517051},{"c":17.485,"h":17.49,"l":17.485,"n":21,"o":17.49,"t":"2026-10-16T15:40:00Z","v":6663,"vw":17.489078},{"c":17.47,"h":17.5,"l":17.47,"n":75,"o":17.49,"t":"2026-10-16T15:45:00Z","v":19330,"vw":17.484897},{"c":17.45,"h":17.46,"l":17.43,"n":51,"o":17.46,"t":"2026-10-16T15:50:00Z","v":9985,"vw":17.450151},{"c":17.44,"h":17.465,"l":17.44,"n":124,"o":17.45,"t":"2026-10-16T15:55:00Z","v":21445,"vw":17.451628},{"c":17.43,"h":17.43,"l":17.4,"n":100,"o":17.43,"t":"2026-10-16T16:00:00Z","v":21158,"vw":17.414898},{"c":17.435,"h":17.435,"l":17.42,"n":65,"o":17.43,"t":"2026-10-16T16:05:00Z","v":13080,"vw":17.422309},{"c":17.43,"h":17.44,"l":17.425,"n":57,"o":17.44,"t":"2026-10-16T16:10:00Z","v":11494,"vw":17.429359},{"c":17.42,"h":17.44,"l":17.415,"n":68,"o":17.43,"t":"2026-10-16T16:15:00Z","v":14373,"vw":17.419639},{"c":17.42,"h":17.425,"l":17.405,"n":61,"o":17.41,"t":"2026-10-16T16:20:00Z","v":6775,"vw":17.413286},{"c":17.4,"h":17.415,"l":17.4,"n":28,"o":17.41,"t":"2026-10-16T16:25:00Z","v":7586,"vw":17.41123},{"c":17.38,"h":17.4,"l":17.38,"n":62,"o":17.4,"t":"2026-10-16T16:30:00Z","v":7135,"vw":17.392072},{"c":17.35,"h":17.37,"l":17.35,"n":46,"o":17.37,"t":"2026-10-16T16:35:00Z","v":8507,"vw":17.363477},{"c":17.34,"h":17.35,"l":17.33,"n":35,"o":17.35,"t":"2026-10-16T16:40:00Z","v":4073,"vw":17.341581},{"c":17.34,"h":17.355,"l":17.34,"n":49,"o":17.355,"t":"2026-10-16T16:45:00Z","v":7419,"vw":17.343647},{"c":17.34,"h":17.34,"l":17.32,"n":19,"o":17.325,"t":"2026-10-16T16:50:00Z","v":7556,"vw":17.328366},{"c":17.33,"h":17.3501,"l":17.33,"n":55,"o":17.335,"t":"2026-10-16T16:55:00Z","v":18677,"vw":17.343146},{"c":17.31,"h":17.34,"l":17.31,"n":63,"o":17.34,"t":"2026-10-16T17:00:00Z","v":10370,"vw":17.326307},{"c":17.305,"h":17.315,"l":17.3,"n":77,"o":17.31,"t":"2026-10-16T17:05:00Z","v":22884,"vw":17.30797},{"c":17.295,"h":17.3001,"l":17.28,"n":55,"o":17.3,"t":"2026-10-16T17:10:00Z","v":9031,"vw":17.294087},{"c":17.28,"h":17.295,"l":17.28,"n":51,"o":17.29,"t":"2026-10-16T17:15:00Z","v":7930,"vw":17.284511},{"c":17.305,"h":17.305,"l":17.27,"n":103,"o":17.28,"t":"2026-10-16T17:20:00Z","v":26643,"vw":17.282503},{"c":17.315,"h":17.325,"l":17.31,"n":23,"o":17.325,"t":"2026-10-16T17:25:00Z","v":10711,"vw":17.321199},{"c":17.305,"h":17.325,"l":17.3,"n":129,"o":17.32,"t":"2026-10-16T17:30:00Z","v":20785,"vw":17.316872},{"c":17.29,"h":17.3101,"l":17.29,"n":92,"o":17.31,"t":"2026-10-16T17:35:00Z","v":10860,"vw":17.303136},{"c":17.325,"h":17.35,"l":17.285,"n":117,"o":17.285,"t":"2026-10-16T17:40:00Z","v":28655,"vw":17.32223},{"c":17.32,"h":17.33,"l":17.3101,"n":54,"o":17.33,"t":"2026-10-16T17:45:00Z","v":8161,"vw":17.321604},{"c":17.3,"h":17.31,"l":17.295,"n":41,"o":17.31,"t":"2026-10-16T17:50:00Z","v":19944,"vw":17.303162},{"c":17.295,"h":17.305,"l":17.29,"n":71,"o":17.29,"t":"2026-10-16T17:55:00Z","v":14894,"vw":17.299334},{"c":17.2861,"h":17.29,"l":17.28,"n":70,"o":17.29,"t":"2026-10-16T18:00:00Z","v":14406,"vw":17.284507},{"c":17.29,"h":17.295,"l":17.28,"n":39,"o":17.28,"t":"2026-10-16T18:05:00Z","v":15476,"vw":17.285381},{"c":17.265,"h":17.29,"l":17.265,"n":38,"o":17.29,"t":"2026-10-16T18:10:00Z","v":19244,"vw":17.274345},{"c":17.265,"h":17.2775,"l":17.25,"n":47,"o":17.27,"t":"2026-10-16T18:15:00Z","v":11064,"vw":17.263944},{"c":17.27,"h":17.27,"l":17.25,"n":45,"o":17.26,"t":"2026-10-16T18:20:00Z","v":10627,"vw":17.255415},{"c":17.27,"h":17.285,"l":17.27,"n":77,"o":17.28,"t":"2026-10-16T18:25:00Z","v":14950,"vw":17.276172},{"c":17.2801,"h":17.295,"l":17.2799,"n":69,"o":17.28,"t":"2026-10-16T18:30:00Z","v":20742,"vw":17.281827},{"c":17.2801,"h":17.2801,"l":17.2799,"n":13,"o":17.28,"t":"2026-10-16T18:35:00Z","v":4225,"vw":17.279922},{"c":17.29,"h":17.295,"l":17.29,"n":32,"o":17.29,"t":"2026-10-16T18:40:00Z","v":9464,"vw":17.291726},{"c":17.29,"h":17.29,"l":17.285,"n":20,"o":17.29,"t":"2026-10-16T18:45:00Z","v":2211,"vw":17.289527},{"c":17.3,"h":17.315,"l":17.295,"n":186,"o":17.3,"t":"2026-10-16T18:50:00Z","v":97796,"vw":17.307716},{"c":17.28,"h":17.29,"l":17.28,"n":19,"o":17.29,"t":"2026-10-16T18:55:00Z","v":7608,"vw":17.284105},{"c":17.285,"h":17.29,"l":17.28,"n":37,"o":17.29,"t":"2026-10-16T19:00:00Z","v":5536,"vw":17.288801},{"c":17.3,"h":17.315,"l":17.29,"n":32,"o":17.29,"t":"2026-10-16T19:05:00Z","v":7766,"vw":17.308965},{"c":17.305,"h":17.3199,"l":17.3,"n":40,"o":17.3,"t":"2026-10-16T19:10:00Z","v":16497,"vw":17.306562},{"c":17.295,"h":17.3199,"l":17.295,"n":51,"o":17.31,"t":"2026-10-16T19:15:00Z","v":24910,"vw":17.313281},{"c":17.31,"h":17.31,"l":17.3,"n":16,"o":17.3,"t":"2026-10-16T19:20:00Z","v":3616,"vw":17.304397},{"c":17.29,"h":17.315,"l":17.2801,"n":37,"o":17.315,"t":"2026-10-16T19:25:00Z","v":11245,"vw":17.30468},{"c":17.29,"h":17.31,"l":17.285,"n":111,"o":17.305,"t":"2026-10-16T19:30:00Z","v":38137,"vw":17.298569},{"c":17.26,"h":17.29,"l":17.25,"n":106,"o":17.285,"t":"2026-10-16T19:35:00Z","v":37926,"vw":17.271655},{"c":17.25,"h":17.27,"l":17.25,"n":39,"o":17.27,"t":"2026-10-16T19:40:00Z","v":7160,"vw":17.262721},{"c":17.24,"h":17.255,"l":17.24,"n":42,"o":17.25,"t":"2026-10-16T19:45:00Z","v":5882,"vw":17.251185},{"c":17.275,"h":17.275,"l":17.25,"n":57,"o":17.25,"t":"2026-10-16T19:50:00Z","v":16274,"vw":17.258689},{"c":17.285,"h":17.305,"l":17.275,"n":163,"o":17.275,"t":"2026-10-16T19:55:00Z","v":32449,"vw":17.287145},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-16T20:00:00Z","v":598,"vw":17.3},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-16T20:40:00Z","v":400,"vw":17.41},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T13:25:00Z","v":203,"vw":17.2},{"c":16.96,"h":17.22,"l":16.935,"n":519,"o":17.22,"t":"2026-10-19T13:30:00Z","v":98015,"vw":17.023324},{"c":16.985,"h":17.015,"l":16.95,"n":184,"o":16.96,"t":"2026-10-19T13:35:00Z","v":29089,"vw":16.981046},{"c":16.97,"h":17.025,"l":16.965,"n":172,"o":16.98,"t":"2026-10-19T13:40:00Z","v":25901,"vw":16.992754},{"c":16.935,"h":16.99,"l":16.92,"n":105,"o":16.97,"t":"2026-10-19T13:45:00Z","v":15616,"vw":16.954148},{"c":16.76,"h":16.93,"l":16.76,"n":208,"o":16.93,"t":"2026-10-19T13:50:00Z","v":43614,"vw":16.843837},{"c":16.8301,"h":16.8301,"l":16.75,"n":163,"o":16.76,"t":"2026-10-19T13:55:00Z","v":26067,"vw":16.782428},{"c":16.875,"h":16.88,"l":16.82,"n":235,"o":16.83,"t":"2026-10-19T14:00:00Z","v":49526,"vw":16.867447},{"c":16.91,"h":16.935,"l":16.87,"n":210,"o":16.87,"t":"2026-10-19T14:05:00Z","v":34652,"vw":16.906543},{"c":16.92,"h":16.925,"l":16.89,"n":228,"o":16.905,"t":"2026-10-19T14:10:00Z","v":48202,"vw":16.906961},{"c":16.93,"h":16.96,"l":16.9101,"n":58,"o":16.925,"t":"2026-10-19T14:15:00Z","v":11961,"vw":16.929484},{"c":16.9,"h":16.915,"l":16.88,"n":95,"o":16.915,"t":"2026-10-19T14:20:00Z","v":19634,"vw":16.892336},{"c":16.875,"h":16.905,"l":16.86,"n":47,"o":16.905,"t":"2026-10-19T14:25:00Z","v":4091,"vw":16.873391},{"c":16.865,"h":16.88,"l":16.86,"n":67,"o":16.88,"t":"2026-10-19T14:30:00Z","v":6579,"vw":16.865662},{"c":16.865,"h":16.875,"l":16.855,"n":55,"o":16.86,"t":"2026-10-19T14:35:00Z","v":5355,"vw":16.866833},{"c":16.84,"h":16.86,"l":16.84,"n":48,"o":16.855,"t":"2026-10-19T14:40:00Z","v":6650,"vw":16.852764},{"c":16.82,"h":16.845,"l":16.82,"n":63,"o":16.84,"t":"2026-10-19T14:45:00Z","v":7008,"vw":16.8329},{"c":16.795,"h":16.822,"l":16.795,"n":32,"o":16.822,"t":"2026-10-19T14:50:00Z","v":5643,"vw":16.805338},{"c":16.83,"h":16.8365,"l":16.795,"n":57,"o":16.795,"t":"2026-10-19T14:55:00Z","v":5137,"vw":16.812756},{"c":16.86,"h":16.86,"l":16.84,"n":60,"o":16.84,"t":"2026-10-19T15:00:00Z","v":9154,"vw":16.853138},{"c":16.885,"h":16.885,"l":16.86,"n":108,"o":16.865,"t":"2026-10-19T15:05:00Z","v":19387,"vw":16.867842},{"c":16.88,"h":16.885,"l":16.865,"n":43,"o":16.87,"t":"2026-10-19T15:10:00Z","v":5899,"vw":16.878021},{"c":16.875,"h":16.88,"l":16.875,"n":18,"o":16.88,"t":"2026-10-19T15:15:00Z","v":2901,"vw":16.877755},{"c":16.89,"h":16.89,"l":16.87,"n":47,"o":16.87,"t":"2026-10-19T15:20:00Z","v":5336,"vw":16.880577},{"c":16.87,"h":16.89,"l":16.87,"n":50,"o":16.89,"t":"2026-10-19T15:25:00Z","v":6224,"vw":16.878605},{"c":16.865,"h":16.88,"l":16.855,"n":57,"o":16.87,"t":"2026-10-19T15:30:00Z","v":5755,"vw":16.872327},{"c":16.835,"h":16.86,"l":16.835,"n":24,"o":16.86,"t":"2026-10-19T15:35:00Z","v":2346,"vw":16.851851},{"c":16.815,"h":16.83,"l":16.815,"n":50,"o":16.83,"t":"2026-10-19T15:40:00Z","v":6402,"vw":16.820764},{"c":16.825,"h":16.84,"l":16.82,"n":37,"o":16.82,"t":"2026-10-19T15:45:00Z","v":6906,"vw":16.827268},{"c":16.82,"h":16.825,"l":16.815,"n":72,"o":16.82,"t":"2026-10-19T15:50:00Z","v":18775,"vw":16.819194},{"c":16.815,"h":16.82,"l":16.81,"n":36,"o":16.82,"t":"2026-10-19T15:55:00Z","v":8829,"vw":16.814505},{"c":16.775,"h":16.81,"l":16.75,"n":51,"o":16.81,"t":"2026-10-19T16:00:00Z","v":6522,"vw":16.770779},{"c":16.76,"h":16.77,"l":16.745,"n":54,"o":16.77,"t":"2026-10-19T16:05:00Z","v":15057,"vw":16.753638},{"c":16.74,"h":16.75,"l":16.735,"n":45,"o":16.7499,"t":"2026-10-19T16:10:00Z","v":3100,"vw":16.741512},{"c":16.73,"h":16.75,"l":16.73,"n":66,"o":16.735,"t":"2026-10-19T16:15:00Z","v":51893,"vw":16.741575},{"c":16.72,"h":16.735,"l":16.71,"n":110,"o":16.72,"t":"2026-10-19T16:20:00Z","v":269862,"vw":16.710473},{"c":16.725,"h":16.735,"l":16.725,"n":49,"o":16.725,"t":"2026-10-19T16:25:00Z","v":6898,"vw":16.728693},{"c":16.72,"h":16.725,"l":16.71,"n":92,"o":16.72,"t":"2026-10-19T16:30:00Z","v":20493,"vw":16.717939},{"c":16.7,"h":16.72,"l":16.7,"n":63,"o":16.715,"t":"2026-10-19T16:35:00Z","v":7170,"vw":16.707976},{"c":16.71,"h":16.71,"l":16.69,"n":42,"o":16.695,"t":"2026-10-19T16:40:00Z","v":6839,"vw":16.703148},{"c":16.705,"h":16.715,"l":16.7,"n":58,"o":16.7,"t":"2026-10-19T16:45:00Z","v":22819,"vw":16.702705},{"c":16.72,"h":16.72,"l":16.705,"n":12,"o":16.705,"t":"2026-10-19T16:50:00Z","v":1502,"vw":16.713},{"c":16.715,"h":16.725,"l":16.71,"n":29,"o":16.72,"t":"2026-10-19T16:55:00Z","v":16271,"vw":16.715622},{"c":16.71,"h":16.715,"l":16.69,"n":49,"o":16.715,"t":"2026-10-19T17:00:00Z","v":7500,"vw":16.700053},{"c":16.7,"h":16.72,"l":16.7,"n":60,"o":16.705,"t":"2026-10-19T17:05:00Z","v":17985,"vw":16.708544},{"c":16.685,"h":16.69,"l":16.675,"n":46,"o":16.69,"t":"2026-10-19T17:10:00Z","v":10945,"vw":16.68009},{"c":16.67,"h":16.685,"l":16.67,"n":57,"o":16.685,"t":"2026-10-19T17:15:00Z","v":33804,"vw":16.678666},{"c":16.685,"h":16.685,"l":16.655,"n":50,"o":16.66,"t":"2026-10-19T17:20:00Z","v":7183,"vw":16.670812},{"c":16.71,"h":16.715,"l":16.68,"n":124,"o":16.68,"t":"2026-10-19T17:25:00Z","v":94210,"vw":16.708591},{"c":16.71,"h":16.72,"l":16.71,"n":50,"o":16.71,"t":"2026-10-19T17:30:00Z","v":13108,"vw":16.712233},{"c":16.74,"h":16.74,"l":16.705,"n":54,"o":16.705,"t":"2026-10-19T17:35:00Z","v":16763,"vw":16.722862},{"c":16.745,"h":16.765,"l":16.73,"n":80,"o":16.745,"t":"2026-10-19T17:40:00Z","v":14121,"vw":16.752017},{"c":16.725,"h":16.745,"l":16.725,"n":75,"o":16.74,"t":"2026-10-19T17:45:00Z","v":7311,"vw":16.739425},{"c":16.73,"h":16.73,"l":16.715,"n":30,"o":16.72,"t":"2026-10-19T17:50:00Z","v":5857,"vw":16.721293},{"c":16.73,"h":16.745,"l":16.73,"n":29,"o":16.74,"t":"2026-10-19T17:55:00Z","v":5867,"vw":16.740777},{"c":16.71,"h":16.725,"l":16.7,"n":32,"o":16.725,"t":"2026-10-19T18:00:00Z","v":4916,"vw":16.706922},{"c":16.72,"h":16.725,"l":16.705,"n":33,"o":16.72,"t":"2026-10-19T18:05:00Z","v":3702,"vw":16.714905},{"c":16.71,"h":16.725,"l":16.705,"n":50,"o":16.725,"t":"2026-10-19T18:10:00Z","v":4337,"vw":16.710471},{"c":16.725,"h":16.725,"l":16.715,"n":102,"o":16.715,"t":"2026-10-19T18:15:00Z","v":14161,"vw":16.721478},{"c":16.74,"h":16.74,"l":16.72,"n":27,"o":16.725,"t":"2026-10-19T18:20:00Z","v":3195,"vw":16.728208},{"c":16.76,"h":16.76,"l":16.73,"n":73,"o":16.74,"t":"2026-10-19T18:25:00Z","v":19679,"vw":16.744953},{"c":16.76,"h":16.765,"l":16.75,"n":65,"o":16.765,"t":"2026-10-19T18:30:00Z","v":13608,"vw":16.756021},{"c":16.765,"h":16.775,"l":16.7517,"n":59,"o":16.76,"t":"2026-10-19T18:35:00Z","v":8557,"vw":16.766278},{"c":16.75,"h":16.755,"l":16.75,"n":19,"o":16.755,"t":"2026-10-19T18:40:00Z","v":3015,"vw":16.754333},{"c":16.755,"h":16.77,"l":16.755,"n":41,"o":16.76,"t":"2026-10-19T18:45:00Z","v":5840,"vw":16.764025},{"c":16.735,"h":16.75,"l":16.735,"n":36,"o":16.745,"t":"2026-10-19T18:50:00Z","v":16971,"vw":16.735863},{"c":16.73,"h":16.75,"l":16.73,"n":82,"o":16.735,"t":"2026-10-19T18:55:00Z","v":19897,"vw":16.746588},{"c":16.755,"h":16.765,"l":16.735,"n":66,"o":16.735,"t":"2026-10-19T19:00:00Z","v":13389,"vw":16.749133},{"c":16.73,"h":16.75,"l":16.725,"n":49,"o":16.75,"t":"2026-10-19T19:05:00Z","v":3918,"vw":16.732032},{"c":16.74,"h":16.74,"l":16.72,"n":27,"o":16.73,"t":"2026-10-19T19:10:00Z","v":2619,"vw":16.729601},{"c":16.755,"h":16.755,"l":16.735,"n":37,"o":16.74,"t":"2026-10-19T19:15:00Z","v":6310,"vw":16.744656},{"c":16.77,"h":16.77,"l":16.755,"n":65,"o":16.755,"t":"2026-10-19T19:20:00Z","v":13300,"vw":16.764749},{"c":16.735,"h":16.76,"l":16.73,"n":41,"o":16.76,"t":"2026-10-19T19:25:00Z","v":4722,"vw":16.746888},{"c":16.71,"h":16.725,"l":16.71,"n":20,"o":16.725,"t":"2026-10-19T19:30:00Z","v":1335,"vw":16.718319},{"c":16.685,"h":16.71,"l":16.685,"n":95,"o":16.71,"t":"2026-10-19T19:35:00Z","v":22461,"vw":16.695864},{"c":16.745,"h":16.745,"l":16.69,"n":84,"o":16.69,"t":"2026-10-19T19:40:00Z","v":16610,"vw":16.718025},{"c":16.76,"h":16.78,"l":16.745,"n":105,"o":16.745,"t":"2026-10-19T19:45:00Z","v":19759,"vw":16.763537},{"c":16.765,"h":16.78,"l":16.74,"n":130,"o":16.755,"t":"2026-10-19T19:50:00Z","v":38519,"vw":16.755104},{"c":16.73,"h":16.77,"l":16.715,"n":141,"o":16.77,"t":"2026-10-19T19:55:00Z","v":29532,"vw":16.743749},{"c":16.75,"h":16.75,"l":16.75,"n":8,"o":16.75,"t":"2026-10-19T20:00:00Z","v":110,"vw":16.75},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-19T20:10:00Z","v":374,"vw":16.8},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-10-19T21:50:00Z","v":736,"vw":16.75},{"c":16.81,"h":16.88,"l":16.73,"n":373,"o":16.73,"t":"2026-10-20T13:30:00Z","v":68084,"vw":16.828041},{"c":17,"h":17.055,"l":16.795,"n":702,"o":16.795,"t":"2026-10-20T13:35:00Z","v":112583,"vw":16.95671},{"c":17.065,"h":17.075,"l":17.01,"n":230,"o":17.01,"t":"2026-10-20T13:40:00Z","v":39416,"vw":17.038361},{"c":17.165,"h":17.19,"l":17.06,"n":341,"o":17.07,"t":"2026-10-20T13:45:00Z","v":103662,"vw":17.123787},{"c":17.165,"h":17.19,"l":17.13,"n":299,"o":17.17,"t":"2026-10-20T13:50:00Z","v":45026,"vw":17.161269},{"c":17.2,"h":17.2,"l":17.14,"n":209,"o":17.175,"t":"2026-10-20T13:55:00Z","v":40954,"vw":17.164863},{"c":17.18,"h":17.258,"l":17.175,"n":179,"o":17.2,"t":"2026-10-20T14:00:00Z","v":30164,"vw":17.22947},{"c":17.19,"h":17.21,"l":17.16,"n":93,"o":17.19,"t":"2026-10-20T14:05:00Z","v":20898,"vw":17.188653},{"c":17.16,"h":17.19,"l":17.16,"n":94,"o":17.18,"t":"2026-10-20T14:10:00Z","v":14805,"vw":17.183111},{"c":17.19,"h":17.2,"l":17.17,"n":101,"o":17.17,"t":"2026-10-20T14:15:00Z","v":19223,"vw":17.184575},{"c":17.31,"h":17.31,"l":17.2,"n":249,"o":17.2,"t":"2026-10-20T14:20:00Z","v":92714,"vw":17.269811},{"c":17.335,"h":17.34,"l":17.295,"n":91,"o":17.31,"t":"2026-10-20T14:25:00Z","v":18208,"vw":17.316276},{"c":17.26,"h":17.345,"l":17.255,"n":115,"o":17.34,"t":"2026-10-20T14:30:00Z","v":26056,"vw":17.290559},{"c":17.25,"h":17.29,"l":17.24,"n":67,"o":17.27,"t":"2026-10-20T14:35:00Z","v":11700,"vw":17.264619},{"c":17.285,"h":17.285,"l":17.24,"n":67,"o":17.25,"t":"2026-10-20T14:40:00Z","v":10930,"vw":17.270962},{"c":17.3,"h":17.31,"l":17.28,"n":44,"o":17.28,"t":"2026-10-20T14:45:00Z","v":7005,"vw":17.296512},{"c":17.325,"h":17.33,"l":17.29,"n":48,"o":17.305,"t":"2026-10-20T14:50:00Z","v":9232,"vw":17.316516},{"c":17.32,"h":17.335,"l":17.32,"n":21,"o":17.335,"t":"2026-10-20T14:55:00Z","v":1289,"vw":17.32515},{"c":17.27,"h":17.325,"l":17.265,"n":67,"o":17.32,"t":"2026-10-20T15:00:00Z","v":13568,"vw":17.297657},{"c":17.28,"h":17.29,"l":17.255,"n":30,"o":17.26,"t":"2026-10-20T15:05:00Z","v":6555,"vw":17.265854},{"c":17.27,"h":17.305,"l":17.255,"n":224,"o":17.29,"t":"2026-10-20T15:10:00Z","v":56644,"vw":17.271385},{"c":17.2751,"h":17.29,"l":17.27,"n":53,"o":17.28,"t":"2026-10-20T15:15:00Z","v":8481,"vw":17.280559},{"c":17.27,"h":17.28,"l":17.235,"n":74,"o":17.275,"t":"2026-10-20T15:20:00Z","v":19869,"vw":17.253942},{"c":17.25,"h":17.265,"l":17.235,"n":76,"o":17.265,"t":"2026-10-20T15:25:00Z","v":18739,"vw":17.247432},{"c":17.22,"h":17.245,"l":17.21,"n":32,"o":17.245,"t":"2026-10-20T15:30:00Z","v":2605,"vw":17.224307},{"c":17.25,"h":17.25,"l":17.215,"n":70,"o":17.215,"t":"2026-10-20T15:35:00Z","v":8877,"vw":17.232406},{"c":17.255,"h":17.27,"l":17.235,"n":71,"o":17.255,"t":"2026-10-20T15:40:00Z","v":10539,"vw":17.251719},{"c":17.21,"h":17.245,"l":17.2,"n":31,"o":17.245,"t":"2026-10-20T15:45:00Z","v":3612,"vw":17.220738},{"c":17.195,"h":17.21,"l":17.195,"n":31,"o":17.205,"t":"2026-10-20T15:50:00Z","v":2354,"vw":17.202632},{"c":17.19,"h":17.205,"l":17.165,"n":121,"o":17.2,"t":"2026-10-20T15:55:00Z","v":25150,"vw":17.185933},{"c":17.19,"h":17.21,"l":17.175,"n":78,"o":17.195,"t":"2026-10-20T16:00:00Z","v":11232,"vw":17.189729},{"c":17.165,"h":17.195,"l":17.165,"n":60,"o":17.195,"t":"2026-10-20T16:05:00Z","v":9161,"vw":17.181095},{"c":17.19,"h":17.19,"l":17.16,"n":98,"o":17.17,"t":"2026-10-20T16:10:00Z","v":15893,"vw":17.171003},{"c":17.18,"h":17.19,"l":17.17,"n":44,"o":17.19,"t":"2026-10-20T16:15:00Z","v":8453,"vw":17.180688},{"c":17.19,"h":17.19,"l":17.17,"n":77,"o":17.18,"t":"2026-10-20T16:20:00Z","v":12212,"vw":17.180146},{"c":17.21,"h":17.21,"l":17.19,"n":55,"o":17.19,"t":"2026-10-20T16:25:00Z","v":13182,"vw":17.194785},{"c":17.225,"h":17.235,"l":17.215,"n":68,"o":17.22,"t":"2026-10-20T16:30:00Z","v":14419,"vw":17.226638},{"c":17.22,"h":17.25,"l":17.22,"n":42,"o":17.235,"t":"2026-10-20T16:35:00Z","v":5764,"vw":17.239597},{"c":17.22,"h":17.22,"l":17.21,"n":46,"o":17.215,"t":"2026-10-20T16:40:00Z","v":20247,"vw":17.211561},{"c":17.205,"h":17.2201,"l":17.2,"n":61,"o":17.22,"t":"2026-10-20T16:45:00Z","v":19389,"vw":17.211806},{"c":17.155,"h":17.2,"l":17.155,"n":68,"o":17.2,"t":"2026-10-20T16:50:00Z","v":13685,"vw":17.186816},{"c":17.16,"h":17.16,"l":17.155,"n":33,"o":17.16,"t":"2026-10-20T16:55:00Z","v":3447,"vw":17.159078},{"c":17.19,"h":17.19,"l":17.165,"n":18,"o":17.17,"t":"2026-10-20T17:00:00Z","v":2682,"vw":17.173211},{"c":17.195,"h":17.215,"l":17.19,"n":108,"o":17.2,"t":"2026-10-20T17:05:00Z","v":618165,"vw":17.199763},{"c":17.185,"h":17.2,"l":17.18,"n":13,"o":17.1901,"t":"2026-10-20T17:10:00Z","v":1427,"vw":17.187746},{"c":17.18,"h":17.19,"l":17.18,"n":46,"o":17.185,"t":"2026-10-20T17:15:00Z","v":6938,"vw":17.183172},{"c":17.19,"h":17.19,"l":17.18,"n":44,"o":17.18,"t":"2026-10-20T17:20:00Z","v":9054,"vw":17.1825},{"c":17.17,"h":17.1899,"l":17.16,"n":18,"o":17.1899,"t":"2026-10-20T17:25:00Z","v":3198,"vw":17.177349},{"c":17.17,"h":17.18,"l":17.17,"n":44,"o":17.17,"t":"2026-10-20T17:30:00Z","v":10643,"vw":17.173265},{"c":17.16,"h":17.165,"l":17.16,"n":23,"o":17.165,"t":"2026-10-20T17:35:00Z","v":11246,"vw":17.164855},{"c":17.18,"h":17.18,"l":17.1542,"n":24,"o":17.1542,"t":"2026-10-20T17:40:00Z","v":6766,"vw":17.165372},{"c":17.18,"h":17.195,"l":17.175,"n":42,"o":17.185,"t":"2026-10-20T17:45:00Z","v":6007,"vw":17.186966},{"c":17.185,"h":17.195,"l":17.18,"n":56,"o":17.19,"t":"2026-10-20T17:50:00Z","v":12997,"vw":17.191988},{"c":17.195,"h":17.2,"l":17.185,"n":20,"o":17.185,"t":"2026-10-20T17:55:00Z","v":3898,"vw":17.190668},{"c":17.2,"h":17.21,"l":17.1802,"n":53,"o":17.205,"t":"2026-10-20T18:00:00Z","v":51475,"vw":17.207353},{"c":17.19,"h":17.2,"l":17.19,"n":20,"o":17.2,"t":"2026-10-20T18:05:00Z","v":4520,"vw":17.191771},{"c":17.185,"h":17.185,"l":17.175,"n":38,"o":17.185,"t":"2026-10-20T18:10:00Z","v":6120,"vw":17.180586},{"c":17.165,"h":17.19,"l":17.16,"n":42,"o":17.185,"t":"2026-10-20T18:15:00Z","v":7382,"vw":17.173858},{"c":17.1299,"h":17.17,"l":17.125,"n":47,"o":17.17,"t":"2026-10-20T18:20:00Z","v":10257,"vw":17.141246},{"c":17.135,"h":17.135,"l":17.12,"n":43,"o":17.13,"t":"2026-10-20T18:25:00Z","v":10930,"vw":17.129211},{"c":17.13,"h":17.14,"l":17.125,"n":48,"o":17.13,"t":"2026-10-20T18:30:00Z","v":8033,"vw":17.131425},{"c":17.14,"h":17.14,"l":17.13,"n":31,"o":17.135,"t":"2026-10-20T18:35:00Z","v":2550,"vw":17.136353},{"c":17.145,"h":17.145,"l":17.135,"n":39,"o":17.135,"t":"2026-10-20T18:40:00Z","v":5854,"vw":17.140914},{"c":17.18,"h":17.18,"l":17.14,"n":56,"o":17.14,"t":"2026-10-20T18:45:00Z","v":9918,"vw":17.157777},{"c":17.2,"h":17.2,"l":17.175,"n":24,"o":17.18,"t":"2026-10-20T18:50:00Z","v":2351,"vw":17.184421},{"c":17.19,"h":17.2,"l":17.18,"n":44,"o":17.2,"t":"2026-10-20T18:55:00Z","v":4147,"vw":17.189998},{"c":17.185,"h":17.215,"l":17.185,"n":63,"o":17.19,"t":"2026-10-20T19:00:00Z","v":8260,"vw":17.203565},{"c":17.2,"h":17.2,"l":17.185,"n":44,"o":17.19,"t":"2026-10-20T19:05:00Z","v":4028,"vw":17.19239},{"c":17.205,"h":17.21,"l":17.18,"n":61,"o":17.2,"t":"2026-10-20T19:10:00Z","v":10398,"vw":17.199018},{"c":17.21,"h":17.23,"l":17.2,"n":69,"o":17.21,"t":"2026-10-20T19:15:00Z","v":71399,"vw":17.226688},{"c":17.17,"h":17.21,"l":17.17,"n":52,"o":17.205,"t":"2026-10-20T19:20:00Z","v":11640,"vw":17.188256},{"c":17.16,"h":17.185,"l":17.1599,"n":34,"o":17.175,"t":"2026-10-20T19:25:00Z","v":4177,"vw":17.172411},{"c":17.13,"h":17.16,"l":17.13,"n":46,"o":17.16,"t":"2026-10-20T19:30:00Z","v":6915,"vw":17.14117},{"c":17.12,"h":17.13,"l":17.12,"n":42,"o":17.12,"t":"2026-10-20T19:35:00Z","v":6325,"vw":17.124968},{"c":17.19,"h":17.19,"l":17.125,"n":82,"o":17.125,"t":"2026-10-20T19:40:00Z","v":15824,"vw":17.15669},{"c":17.17,"h":17.19,"l":17.155,"n":102,"o":17.18,"t":"2026-10-20T19:45:00Z","v":12789,"vw":17.169064},{"c":17.205,"h":17.205,"l":17.15,"n":197,"o":17.165,"t":"2026-10-20T19:50:00Z","v":62561,"vw":17.174163},{"c":17.21,"h":17.22,"l":17.195,"n":220,"o":17.21,"t":"2026-10-20T19:55:00Z","v":48646,"vw":17.206278},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-20T20:00:00Z","v":7678,"vw":17.22},{"c":17.265,"h":17.38,"l":17.195,"n":550,"o":17.38,"t":"2026-10-21T13:30:00Z","v":165582,"vw":17.270617},{"c":17.24,"h":17.32,"l":17.24,"n":447,"o":17.25,"t":"2026-10-21T13:35:00Z","v":46539,"vw":17.282898},{"c":17.28,"h":17.305,"l":17.23,"n":127,"o":17.245,"t":"2026-10-21T13:40:00Z","v":19180,"vw":17.285628},{"c":17.325,"h":17.35,"l":17.29,"n":141,"o":17.29,"t":"2026-10-21T13:45:00Z","v":18745,"vw":17.317527},{"c":17.32,"h":17.34,"l":17.31,"n":197,"o":17.325,"t":"2026-10-21T13:50:00Z","v":61592,"vw":17.316345},{"c":17.29,"h":17.335,"l":17.275,"n":117,"o":17.325,"t":"2026-10-21T13:55:00Z","v":33536,"vw":17.296785},{"c":17.245,"h":17.29,"l":17.24,"n":130,"o":17.29,"t":"2026-10-21T14:00:00Z","v":21031,"vw":17.260734},{"c":17.11,"h":17.19,"l":17.11,"n":81,"o":17.19,"t":"2026-10-21T14:05:00Z","v":16557,"vw":17.145273},{"c":17.2,"h":17.2,"l":17.11,"n":54,"o":17.11,"t":"2026-10-21T14:10:00Z","v":8298,"vw":17.155556},{"c":17.16,"h":17.215,"l":17.15,"n":67,"o":17.21,"t":"2026-10-21T14:15:00Z","v":23300,"vw":17.178514},{"c":17.185,"h":17.19,"l":17.145,"n":91,"o":17.16,"t":"2026-10-21T14:20:00Z","v":14795,"vw":17.167986},{"c":17.195,"h":17.23,"l":17.19,"n":60,"o":17.19,"t":"2026-10-21T14:25:00Z","v":24030,"vw":17.206788},{"c":17.23,"h":17.23,"l":17.2,"n":28,"o":17.2,"t":"2026-10-21T14:30:00Z","v":17173,"vw":17.219182},{"c":17.235,"h":17.245,"l":17.23,"n":11,"o":17.23,"t":"2026-10-21T14:35:00Z","v":2115,"vw":17.234},{"c":17.22,"h":17.24,"l":17.195,"n":87,"o":17.235,"t":"2026-10-21T14:40:00Z","v":13463,"vw":17.215088},{"c":17.235,"h":17.235,"l":17.21,"n":26,"o":17.21,"t":"2026-10-21T14:45:00Z","v":3560,"vw":17.216694},{"c":17.205,"h":17.23,"l":17.205,"n":73,"o":17.23,"t":"2026-10-21T14:50:00Z","v":17881,"vw":17.219304},{"c":17.195,"h":17.205,"l":17.19,"n":7,"o":17.205,"t":"2026-10-21T14:55:00Z","v":947,"vw":17.197451},{"c":17.16,"h":17.175,"l":17.15,"n":52,"o":17.175,"t":"2026-10-21T15:00:00Z","v":9510,"vw":17.166128},{"c":17.16,"h":17.17,"l":17.16,"n":16,"o":17.17,"t":"2026-10-21T15:05:00Z","v":1449,"vw":17.165},{"c":17.17,"h":17.195,"l":17.16,"n":32,"o":17.16,"t":"2026-10-21T15:10:00Z","v":3233,"vw":17.173407},{"c":17.1475,"h":17.16,"l":17.1475,"n":33,"o":17.16,"t":"2026-10-21T15:15:00Z","v":8430,"vw":17.153978},{"c":17.1702,"h":17.175,"l":17.15,"n":65,"o":17.15,"t":"2026-10-21T15:20:00Z","v":11465,"vw":17.154166},{"c":17.215,"h":17.215,"l":17.17,"n":63,"o":17.17,"t":"2026-10-21T15:25:00Z","v":22847,"vw":17.203224},{"c":17.195,"h":17.215,"l":17.195,"n":21,"o":17.215,"t":"2026-10-21T15:30:00Z","v":10625,"vw":17.208576},{"c":17.2,"h":17.205,"l":17.175,"n":69,"o":17.18,"t":"2026-10-21T15:35:00Z","v":18303,"vw":17.183398},{"c":17.145,"h":17.2,"l":17.14,"n":49,"o":17.2,"t":"2026-10-21T15:40:00Z","v":12910,"vw":17.16241},{"c":17.15,"h":17.155,"l":17.15,"n":25,"o":17.15,"t":"2026-10-21T15:45:00Z","v":2749,"vw":17.152212},{"c":17.19,"h":17.19,"l":17.16,"n":36,"o":17.16,"t":"2026-10-21T15:50:00Z","v":3809,"vw":17.174571},{"c":17.19,"h":17.19,"l":17.19,"n":13,"o":17.19,"t":"2026-10-21T15:55:00Z","v":444,"vw":17.19},{"c":17.18,"h":17.19,"l":17.18,"n":19,"o":17.18,"t":"2026-10-21T16:00:00Z","v":1392,"vw":17.184329},{"c":17.17,"h":17.19,"l":17.17,"n":47,"o":17.185,"t":"2026-10-21T16:05:00Z","v":7678,"vw":17.17699},{"c":17.175,"h":17.175,"l":17.17,"n":13,"o":17.17,"t":"2026-10-21T16:10:00Z","v":2557,"vw":17.173116},{"c":17.195,"h":17.195,"l":17.18,"n":23,"o":17.18,"t":"2026-10-21T16:15:00Z","v":3203,"vw":17.182622},{"c":17.185,"h":17.2,"l":17.185,"n":48,"o":17.2,"t":"2026-10-21T16:20:00Z","v":12195,"vw":17.189145},{"c":17.2,"h":17.2,"l":17.18,"n":37,"o":17.19,"t":"2026-10-21T16:25:00Z","v":5063,"vw":17.189301},{"c":17.19,"h":17.205,"l":17.19,"n":7,"o":17.205,"t":"2026-10-21T16:30:00Z","v":560,"vw":17.193},{"c":17.25,"h":17.26,"l":17.19,"n":93,"o":17.195,"t":"2026-10-21T16:35:00Z","v":16659,"vw":17.227766},{"c":17.19,"h":17.26,"l":17.18,"n":107,"o":17.25,"t":"2026-10-21T16:40:00Z","v":31731,"vw":17.22216},{"c":17.195,"h":17.2,"l":17.1834,"n":19,"o":17.19,"t":"2026-10-21T16:45:00Z","v":4740,"vw":17.191785},{"c":17.165,"h":17.18,"l":17.165,"n":34,"o":17.18,"t":"2026-10-21T16:50:00Z","v":14150,"vw":17.170645},{"c":17.175,"h":17.18,"l":17.16,"n":39,"o":17.165,"t":"2026-10-21T16:55:00Z","v":114066,"vw":17.17869},{"c":17.18,"h":17.2,"l":17.18,"n":105,"o":17.18,"t":"2026-10-21T17:00:00Z","v":18896,"vw":17.192456},{"c":17.21,"h":17.21,"l":17.19,"n":65,"o":17.19,"t":"2026-10-21T17:05:00Z","v":9139,"vw":17.200115},{"c":17.18,"h":17.21,"l":17.18,"n":34,"o":17.21,"t":"2026-10-21T17:10:00Z","v":3450,"vw":17.203698},{"c":17.2,"h":17.2,"l":17.18,"n":30,"o":17.18,"t":"2026-10-21T17:15:00Z","v":3896,"vw":17.190223},{"c":17.185,"h":17.19,"l":17.175,"n":41,"o":17.18,"t":"2026-10-21T17:20:00Z","v":5941,"vw":17.18431},{"c":17.195,"h":17.2,"l":17.19,"n":26,"o":17.19,"t":"2026-10-21T17:25:00Z","v":2719,"vw":17.194741},{"c":17.18,"h":17.19,"l":17.175,"n":30,"o":17.19,"t":"2026-10-21T17:30:00Z","v":3902,"vw":17.182478},{"c":17.2,"h":17.2,"l":17.185,"n":24,"o":17.185,"t":"2026-10-21T17:35:00Z","v":6484,"vw":17.188125},{"c":17.2,"h":17.215,"l":17.19,"n":49,"o":17.21,"t":"2026-10-21T17:40:00Z","v":6039,"vw":17.204382},{"c":17.205,"h":17.205,"l":17.19,"n":42,"o":17.195,"t":"2026-10-21T17:45:00Z","v":4597,"vw":17.193892},{"c":17.215,"h":17.215,"l":17.21,"n":15,"o":17.21,"t":"2026-10-21T17:50:00Z","v":536,"vw":17.213333},{"c":17.1899,"h":17.21,"l":17.18,"n":14,"o":17.21,"t":"2026-10-21T17:55:00Z","v":99058,"vw":17.209627},{"c":17.1801,"h":17.1899,"l":17.18,"n":18,"o":17.1899,"t":"2026-10-21T18:00:00Z","v":1520,"vw":17.182008},{"c":17.18,"h":17.18,"l":17.1624,"n":20,"o":17.175,"t":"2026-10-21T18:05:00Z","v":4338,"vw":17.171435},{"c":17.19,"h":17.19,"l":17.18,"n":21,"o":17.18,"t":"2026-10-21T18:10:00Z","v":10717,"vw":17.183115},{"c":17.185,"h":17.195,"l":17.185,"n":9,"o":17.195,"t":"2026-10-21T18:15:00Z","v":3860,"vw":17.189482},{"c":17.18,"h":17.1901,"l":17.18,"n":20,"o":17.19,"t":"2026-10-21T18:20:00Z","v":2012,"vw":17.188865},{"c":17.17,"h":17.175,"l":17.17,"n":16,"o":17.175,"t":"2026-10-21T18:25:00Z","v":1216,"vw":17.170607},{"c":17.18,"h":17.18,"l":17.17,"n":18,"o":17.17,"t":"2026-10-21T18:30:00Z","v":1633,"vw":17.172},{"c":17.19,"h":17.19,"l":17.18,"n":21,"o":17.18,"t":"2026-10-21T18:35:00Z","v":1199,"vw":17.188},{"c":17.2,"h":17.21,"l":17.2,"n":12,"o":17.2,"t":"2026-10-21T18:40:00Z","v":3325,"vw":17.203172},{"c":17.16,"h":17.215,"l":17.16,"n":81,"o":17.205,"t":"2026-10-21T18:45:00Z","v":21737,"vw":17.185394},{"c":17.165,"h":17.165,"l":17.15,"n":13,"o":17.15,"t":"2026-10-21T18:50:00Z","v":1421,"vw":17.160078},{"c":17.11,"h":17.15,"l":17.1,"n":29,"o":17.15,"t":"2026-10-21T18:55:00Z","v":4108,"vw":17.120476},{"c":17.1,"h":17.11,"l":17.085,"n":73,"o":17.1,"t":"2026-10-21T19:00:00Z","v":16295,"vw":17.096875},{"c":17.09,"h":17.12,"l":17.09,"n":37,"o":17.1,"t":"2026-10-21T19:05:00Z","v":4534,"vw":17.102353},{"c":17.08,"h":17.09,"l":17.065,"n":34,"o":17.065,"t":"2026-10-21T19:10:00Z","v":3219,"vw":17.076904},{"c":17.1,"h":17.1,"l":17.07,"n":80,"o":17.08,"t":"2026-10-21T19:15:00Z","v":27089,"vw":17.092326},{"c":17.105,"h":17.115,"l":17.0999,"n":29,"o":17.105,"t":"2026-10-21T19:20:00Z","v":4992,"vw":17.106854},{"c":17.125,"h":17.159,"l":17.12,"n":55,"o":17.12,"t":"2026-10-21T19:25:00Z","v":8858,"vw":17.139304},{"c":17.095,"h":17.13,"l":17.095,"n":39,"o":17.125,"t":"2026-10-21T19:30:00Z","v":12472,"vw":17.119068},{"c":17.09,"h":17.095,"l":17.08,"n":70,"o":17.09,"t":"2026-10-21T19:35:00Z","v":14713,"vw":17.0895},{"c":17.085,"h":17.09,"l":17.08,"n":27,"o":17.09,"t":"2026-10-21T19:40:00Z","v":5342,"vw":17.083595},{"c":17.085,"h":17.1,"l":17.07,"n":147,"o":17.08,"t":"2026-10-21T19:45:00Z","v":36304,"vw":17.089659},{"c":17.11,"h":17.12,"l":17.075,"n":106,"o":17.08,"t":"2026-10-21T19:50:00Z","v":38409,"vw":17.091514},{"c":17.07,"h":17.11,"l":17.05,"n":112,"o":17.11,"t":"2026-10-21T19:55:00Z","v":40425,"vw":17.073378},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-21T20:00:00Z","v":3185,"vw":17.08},{"c":16.9875,"h":16.9875,"l":16.9875,"n":1,"o":16.9875,"t":"2026-10-21T22:20:00Z","v":605,"vw":16.9875},{"c":17.24,"h":17.24,"l":17.03,"n":1008,"o":17.11,"t":"2026-10-22T13:30:00Z","v":203085,"vw":17.135743},{"c":17.27,"h":17.2908,"l":17.215,"n":451,"o":17.24,"t":"2026-10-22T13:35:00Z","v":77119,"vw":17.255429},{"c":17.38,"h":17.39,"l":17.27,"n":376,"o":17.27,"t":"2026-10-22T13:40:00Z","v":63201,"vw":17.339795},{"c":17.48,"h":17.51,"l":17.37,"n":382,"o":17.37,"t":"2026-10-22T13:45:00Z","v":75242,"vw":17.453168},{"c":17.45,"h":17.495,"l":17.4,"n":247,"o":17.475,"t":"2026-10-22T13:50:00Z","v":53067,"vw":17.451694},{"c":17.51,"h":17.515,"l":17.46,"n":239,"o":17.46,"t":"2026-10-22T13:55:00Z","v":51446,"vw":17.478618},{"c":17.52,"h":17.55,"l":17.5,"n":145,"o":17.52,"t":"2026-10-22T14:00:00Z","v":28137,"vw":17.53418},{"c":17.52,"h":17.56,"l":17.495,"n":110,"o":17.52,"t":"2026-10-22T14:05:00Z","v":27184,"vw":17.518079},{"c":17.545,"h":17.545,"l":17.495,"n":69,"o":17.515,"t":"2026-10-22T14:10:00Z","v":14757,"vw":17.512353},{"c":17.545,"h":17.57,"l":17.53,"n":71,"o":17.55,"t":"2026-10-22T14:15:00Z","v":8917,"vw":17.548771},{"c":17.5615,"h":17.59,"l":17.535,"n":103,"o":17.55,"t":"2026-10-22T14:20:00Z","v":13315,"vw":17.568512},{"c":17.55,"h":17.565,"l":17.53,"n":50,"o":17.56,"t":"2026-10-22T14:25:00Z","v":15610,"vw":17.54177},{"c":17.5,"h":17.57,"l":17.5,"n":64,"o":17.55,"t":"2026-10-22T14:30:00Z","v":9154,"vw":17.545824},{"c":17.475,"h":17.5,"l":17.43,"n":114,"o":17.5,"t":"2026-10-22T14:35:00Z","v":18150,"vw":17.469233},{"c":17.46,"h":17.49,"l":17.46,"n":95,"o":17.48,"t":"2026-10-22T14:40:00Z","v":16359,"vw":17.478416},{"c":17.47,"h":17.5,"l":17.46,"n":82,"o":17.465,"t":"2026-10-22T14:45:00Z","v":18522,"vw":17.477074},{"c":17.47,"h":17.48,"l":17.46,"n":106,"o":17.48,"t":"2026-10-22T14:50:00Z","v":22769,"vw":17.470056},{"c":17.47,"h":17.485,"l":17.45,"n":92,"o":17.47,"t":"2026-10-22T14:55:00Z","v":24501,"vw":17.462042},{"c":17.47,"h":17.485,"l":17.44,"n":75,"o":17.48,"t":"2026-10-22T15:00:00Z","v":17108,"vw":17.466682},{"c":17.45,"h":17.47,"l":17.44,"n":75,"o":17.47,"t":"2026-10-22T15:05:00Z","v":21239,"vw":17.45213},{"c":17.485,"h":17.4899,"l":17.455,"n":71,"o":17.455,"t":"2026-10-22T15:10:00Z","v":14629,"vw":17.471397},{"c":17.49,"h":17.495,"l":17.48,"n":72,"o":17.4801,"t":"2026-10-22T15:15:00Z","v":17178,"vw":17.486682},{"c":17.47,"h":17.4849,"l":17.455,"n":88,"o":17.4849,"t":"2026-10-22T15:20:00Z","v":28181,"vw":17.469401},{"c":17.45,"h":17.465,"l":17.44,"n":65,"o":17.465,"t":"2026-10-22T15:25:00Z","v":16975,"vw":17.449417},{"c":17.495,"h":17.495,"l":17.46,"n":41,"o":17.46,"t":"2026-10-22T15:30:00Z","v":9690,"vw":17.470911},{"c":17.5,"h":17.5,"l":17.49,"n":67,"o":17.49,"t":"2026-10-22T15:35:00Z","v":11468,"vw":17.493441},{"c":17.52,"h":17.52,"l":17.475,"n":97,"o":17.5,"t":"2026-10-22T15:40:00Z","v":28463,"vw":17.498552},{"c":17.52,"h":17.52,"l":17.49,"n":41,"o":17.49,"t":"2026-10-22T15:45:00Z","v":7887,"vw":17.505203},{"c":17.55,"h":17.57,"l":17.52,"n":68,"o":17.52,"t":"2026-10-22T15:50:00Z","v":20040,"vw":17.555442},{"c":17.57,"h":17.585,"l":17.544,"n":72,"o":17.55,"t":"2026-10-22T15:55:00Z","v":11615,"vw":17.560769},{"c":17.565,"h":17.575,"l":17.565,"n":60,"o":17.57,"t":"2026-10-22T16:00:00Z","v":15574,"vw":17.568946},{"c":17.55,"h":17.57,"l":17.55,"n":55,"o":17.565,"t":"2026-10-22T16:05:00Z","v":17952,"vw":17.560175},{"c":17.535,"h":17.57,"l":17.53,"n":71,"o":17.545,"t":"2026-10-22T16:10:00Z","v":16254,"vw":17.545063},{"c":17.55,"h":17.55,"l":17.54,"n":21,"o":17.54,"t":"2026-10-22T16:15:00Z","v":4591,"vw":17.544685},{"c":17.535,"h":17.55,"l":17.535,"n":28,"o":17.55,"t":"2026-10-22T16:20:00Z","v":5177,"vw":17.545286},{"c":17.545,"h":17.56,"l":17.54,"n":21,"o":17.54,"t":"2026-10-22T16:25:00Z","v":5268,"vw":17.55099},{"c":17.555,"h":17.565,"l":17.55,"n":50,"o":17.55,"t":"2026-10-22T16:30:00Z","v":16358,"vw":17.557213},{"c":17.525,"h":17.555,"l":17.525,"n":34,"o":17.555,"t":"2026-10-22T16:35:00Z","v":6923,"vw":17.54034},{"c":17.56,"h":17.57,"l":17.53,"n":83,"o":17.53,"t":"2026-10-22T16:40:00Z","v":32770,"vw":17.554464},{"c":17.555,"h":17.58,"l":17.555,"n":88,"o":17.56,"t":"2026-10-22T16:45:00Z","v":27476,"vw":17.568503},{"c":17.55,"h":17.58,"l":17.55,"n":98,"o":17.56,"t":"2026-10-22T16:50:00Z","v":35160,"vw":17.565924},{"c":17.58,"h":17.58,"l":17.56,"n":43,"o":17.56,"t":"2026-10-22T16:55:00Z","v":11087,"vw":17.573187},{"c":17.53,"h":17.57,"l":17.53,"n":45,"o":17.57,"t":"2026-10-22T17:00:00Z","v":18153,"vw":17.547322},{"c":17.53,"h":17.53,"l":17.515,"n":45,"o":17.53,"t":"2026-10-22T17:05:00Z","v":12307,"vw":17.521702},{"c":17.525,"h":17.54,"l":17.52,"n":31,"o":17.535,"t":"2026-10-22T17:10:00Z","v":9981,"vw":17.52968},{"c":17.51,"h":17.53,"l":17.51,"n":37,"o":17.525,"t":"2026-10-22T17:15:00Z","v":13009,"vw":17.520123},{"c":17.5,"h":17.5079,"l":17.49,"n":36,"o":17.5079,"t":"2026-10-22T17:20:00Z","v":10282,"vw":17.496643},{"c":17.5,"h":17.51,"l":17.5,"n":19,"o":17.505,"t":"2026-10-22T17:25:00Z","v":4879,"vw":17.503529},{"c":17.5,"h":17.5001,"l":17.5,"n":24,"o":17.5001,"t":"2026-10-22T17:30:00Z","v":4703,"vw":17.50002},{"c":17.52,"h":17.52,"l":17.51,"n":11,"o":17.51,"t":"2026-10-22T17:35:00Z","v":1494,"vw":17.513141},{"c":17.51,"h":17.51,"l":17.51,"n":10,"o":17.51,"t":"2026-10-22T17:40:00Z","v":2585,"vw":17.51},{"c":17.52,"h":17.53,"l":17.52,"n":19,"o":17.52,"t":"2026-10-22T17:45:00Z","v":1405,"vw":17.526154},{"c":17.5,"h":17.5081,"l":17.5,"n":2,"o":17.5081,"t":"2026-10-22T17:50:00Z","v":1000,"vw":17.50405},{"c":17.495,"h":17.525,"l":17.493,"n":54,"o":17.51,"t":"2026-10-22T17:55:00Z","v":14305,"vw":17.504114},{"c":17.485,"h":17.49,"l":17.47,"n":39,"o":17.49,"t":"2026-10-22T18:00:00Z","v":27881,"vw":17.486858},{"c":17.515,"h":17.5285,"l":17.49,"n":57,"o":17.49,"t":"2026-10-22T18:05:00Z","v":20910,"vw":17.508798},{"c":17.515,"h":17.53,"l":17.505,"n":29,"o":17.51,"t":"2026-10-22T18:10:00Z","v":4852,"vw":17.520109},{"c":17.52,"h":17.52,"l":17.5143,"n":16,"o":17.5143,"t":"2026-10-22T18:15:00Z","v":4616,"vw":17.519408},{"c":17.536,"h":17.54,"l":17.52,"n":54,"o":17.52,"t":"2026-10-22T18:20:00Z","v":8300,"vw":17.53435},{"c":17.52,"h":17.545,"l":17.52,"n":22,"o":17.54,"t":"2026-10-22T18:25:00Z","v":5917,"vw":17.539813},{"c":17.52,"h":17.53,"l":17.52,"n":12,"o":17.525,"t":"2026-10-22T18:30:00Z","v":1372,"vw":17.528718},{"c":17.535,"h":17.535,"l":17.515,"n":31,"o":17.52,"t":"2026-10-22T18:35:00Z","v":8578,"vw":17.526953},{"c":17.52,"h":17.54,"l":17.515,"n":34,"o":17.54,"t":"2026-10-22T18:40:00Z","v":3652,"vw":17.524737},{"c":17.53,"h":17.5559,"l":17.53,"n":46,"o":17.53,"t":"2026-10-22T18:45:00Z","v":12256,"vw":17.540283},{"c":17.51,"h":17.535,"l":17.51,"n":53,"o":17.53,"t":"2026-10-22T18:50:00Z","v":11312,"vw":17.530676},{"c":17.52,"h":17.52,"l":17.5,"n":39,"o":17.505,"t":"2026-10-22T18:55:00Z","v":7773,"vw":17.514826},{"c":17.55,"h":17.55,"l":17.52,"n":51,"o":17.525,"t":"2026-10-22T19:00:00Z","v":17367,"vw":17.538802},{"c":17.515,"h":17.565,"l":17.5,"n":159,"o":17.56,"t":"2026-10-22T19:05:00Z","v":54325,"vw":17.516601},{"c":17.495,"h":17.52,"l":17.495,"n":68,"o":17.52,"t":"2026-10-22T19:10:00Z","v":17970,"vw":17.51006},{"c":17.455,"h":17.505,"l":17.45,"n":144,"o":17.5,"t":"2026-10-22T19:15:00Z","v":43569,"vw":17.473878},{"c":17.465,"h":17.4899,"l":17.45,"n":86,"o":17.45,"t":"2026-10-22T19:20:00Z","v":46256,"vw":17.475367},{"c":17.465,"h":17.475,"l":17.45,"n":94,"o":17.465,"t":"2026-10-22T19:25:00Z","v":36613,"vw":17.463677},{"c":17.45,"h":17.46,"l":17.43,"n":90,"o":17.46,"t":"2026-10-22T19:30:00Z","v":32951,"vw":17.444628},{"c":17.455,"h":17.46,"l":17.43,"n":89,"o":17.44,"t":"2026-10-22T19:35:00Z","v":32772,"vw":17.443315},{"c":17.44,"h":17.465,"l":17.42,"n":86,"o":17.455,"t":"2026-10-22T19:40:00Z","v":27292,"vw":17.444783},{"c":17.43,"h":17.43,"l":17.39,"n":119,"o":17.43,"t":"2026-10-22T19:45:00Z","v":45798,"vw":17.410787},{"c":17.46,"h":17.475,"l":17.425,"n":105,"o":17.425,"t":"2026-10-22T19:50:00Z","v":33402,"vw":17.453845},{"c":17.42,"h":17.47,"l":17.405,"n":150,"o":17.46,"t":"2026-10-22T19:55:00Z","v":79668,"vw":17.427396},{"c":17.43,"h":17.43,"l":17.43,"n":6,"o":17.43,"t":"2026-10-22T20:00:00Z","v":1046,"vw":17.43}],"history":[{"c":23.02,"h":23.52,"l":23.01,"n":5360,"o":23.52,"t":"2024-10-21T04:00:00Z","v":792812,"vw":23.085788},{"c":22.82,"h":23.005,"l":22.805,"n":2455,"o":23,"t":"2024-10-22T04:00:00Z","v":355946,"vw":22.882618},{"c":22.825,"h":22.9325,"l":22.6214,"n":1632,"o":22.8,"t":"2024-10-23T04:00:00Z","v":224945,"vw":22.779805},{"c":22.98,"h":22.99,"l":22.7718,"n":1971,"o":22.87,"t":"2024-10-24T04:00:00Z","v":217155,"vw":22.89472},{"c":22.76,"h":23.14,"l":22.74,"n":1713,"o":23.04,"t":"2024-10-25T04:00:00Z","v":193120,"vw":22.940548},{"c":22.64,"h":22.87,"l":22.61,"n":2494,"o":22.87,"t":"2024-10-28T04:00:00Z","v":290204,"vw":22.697495},{"c":22.59,"h":22.605,"l":22.24,"n":2951,"o":22.6,"t":"2024-10-29T04:00:00Z","v":384948,"vw":22.501553},{"c":22.85,"h":22.93,"l":22.6,"n":1509,"o":22.61,"t":"2024-10-30T04:00:00Z","v":160254,"vw":22.844918},{"c":22.42,"h":22.85,"l":22.42,"n":2065,"o":22.81,"t":"2024-10-31T04:00:00Z","v":201678,"vw":22.601704},{"c":22.3,"h":22.71,"l":22.2709,"n":2426,"o":22.58,"t":"2024-11-01T04:00:00Z","v":451922,"vw":22.392055},{"c":22.37,"h":22.4838,"l":22.3,"n":1451,"o":22.42,"t":"2024-11-04T05:00:00Z","v":171341,"vw":22.398266},{"c":22.49,"h":22.52,"l":22.27,"n":1652,"o":22.37,"t":"2024-11-05T05:00:00Z","v":694455,"vw":22.357925},{"c":22.51,"h":22.95,"l":22.11,"n":4102,"o":22.83,"t":"2024-11-06T05:00:00Z","v":508248,"vw":22.386277},{"c":22.79,"h":22.87,"l":22.51,"n":2655,"o":22.51,"t":"2024-11-07T05:00:00Z","v":372076,"vw":22.77288},{"c":23.09,"h":23.23,"l":22.85,"n":2490,"o":22.85,"t":"2024-11-08T05:00:00Z","v":499859,"vw":23.115994},{"c":23.16,"h":23.28,"l":23.07,"n":2453,"o":23.2,"t":"2024-11-11T05:00:00Z","v":292505,"vw":23.157255},{"c":22.68,"h":23.04,"l":22.64,"n":3290,"o":23.04,"t":"2024-11-12T05:00:00Z","v":296663,"vw":22.791509},{"c":22.68,"h":22.88,"l":22.65,"n":2069,"o":22.77,"t":"2024-11-13T05:00:00Z","v":187998,"vw":22.783677},{"c":22.66,"h":22.8408,"l":22.615,"n":2021,"o":22.73,"t":"2024-11-14T05:00:00Z","v":180545,"vw":22.714114},{"c":22.63,"h":22.73,"l":22.53,"n":2106,"o":22.68,"t":"2024-11-15T05:00:00Z","v":360147,"vw":22.592902},{"c":22.7,"h":22.78,"l":22.49,"n":1608,"o":22.6,"t":"2024-11-18T05:00:00Z","v":211737,"vw":22.668968},{"c":22.82,"h":22.85,"l":22.58,"n":1892,"o":22.62,"t":"2024-11-19T05:00:00Z","v":199427,"vw":22.770486},{"c":22.62,"h":22.78,"l":22.5,"n":5313,"o":22.75,"t":"2024-11-20T05:00:00Z","v":526863,"vw":22.603862},{"c":22.88,"h":22.88,"l":22.66,"n":2070,"o":22.66,"t":"2024-11-21T05:00:00Z","v":297489,"vw":22.782217},{"c":22.96,"h":23.06,"l":22.87,"n":2190,"o":22.87,"t":"2024-11-22T05:00:00Z","v":181571,"vw":22.992661},{"c":23.18,"h":23.33,"l":23.12,"n":2752,"o":23.12,"t":"2024-11-25T05:00:00Z","v":552469,"vw":23.228179},{"c":23.07,"h":23.17,"l":22.86,"n":2285,"o":23.17,"t":"2024-11-26T05:00:00Z","v":455421,"vw":23.00413},{"c":23.24,"h":23.38,"l":23.18,"n":1894,"o":23.18,"t":"2024-11-27T05:00:00Z","v":249249,"vw":23.299903},{"c":23.23,"h":23.39,"l":23.21,"n":1359,"o":23.33,"t":"2024-11-29T05:00:00Z","v":147760,"vw":23.286361},{"c":23.22,"h":23.28,"l":23.05,"n":2140,"o":23.23,"t":"2024-12-02T05:00:00Z","v":212532,"vw":23.196408},{"c":22.93,"h":23.27,"l":22.89,"n":2225,"o":23.26,"t":"2024-12-03T05:00:00Z","v":231104,"vw":22.978972},{"c":22.89,"h":23,"l":22.8307,"n":1490,"o":22.93,"t":"2024-12-04T05:00:00Z","v":306168,"vw":22.885601},{"c":22.86,"h":22.9899,"l":22.825,"n":1919,"o":22.88,"t":"2024-12-05T05:00:00Z","v":216372,"vw":22.886212},{"c":23.05,"h":23.1,"l":22.94,"n":3377,"o":22.94,"t":"2024-12-06T05:00:00Z","v":461892,"vw":23.038632},{"c":23.19,"h":23.3,"l":23.12,"n":2652,"o":23.12,"t":"2024-12-09T05:00:00Z","v":312883,"vw":23.227099},{"c":23.17,"h":23.3,"l":23.03,"n":2173,"o":23.18,"t":"2024-12-10T05:00:00Z","v":185367,"vw":23.200404},{"c":23.12,"h":23.29,"l":23.015,"n":2225,"o":23.25,"t":"2024-12-11T05:00:00Z","v":194100,"vw":23.08355},{"c":23.12,"h":23.24,"l":23.05,"n":2593,"o":23.12,"t":"2024-12-12T05:00:00Z","v":246435,"vw":23.144695},{"c":23.1,"h":23.12,"l":22.94,"n":2284,"o":23.08,"t":"2024-12-13T05:00:00Z","v":190401,"vw":23.032374},{"c":23.14,"h":23.28,"l":23.03,"n":2367,"o":23.1,"t":"2024-12-16T05:00:00Z","v":289179,"vw":23.19927},{"c":21.88,"h":22.34,"l":21.83,"n":3591,"o":22.25,"t":"2024-12-17T05:00:00Z","v":295993,"vw":22.033614},{"c":21.13,"h":22.03,"l":21.1,"n":4203,"o":21.9,"t":"2024-12-18T05:00:00Z","v":501821,"vw":21.637028},{"c":21.04,"h":21.5599,"l":21.03,"n":5757,"o":21.29,"t":"2024-12-19T05:00:00Z","v":849986,"vw":21.217595},{"c":21.44,"h":21.61,"l":20.94,"n":3444,"o":21.05,"t":"2024-12-20T05:00:00Z","v":1053940,"vw":21.392732},{"c":21.28,"h":21.42,"l":21.1475,"n":2932,"o":21.37,"t":"2024-12-23T05:00:00Z","v":471844,"vw":21.22841},{"c":21.51,"h":21.53,"l":21.24,"n":1766,"o":21.295,"t":"2024-12-24T05:00:00Z","v":258819,"vw":21.343704},{"c":21.42,"h":21.505,"l":21.35,"n":2573,"o":21.46,"t":"2024-12-26T05:00:00Z","v":437161,"vw":21.428565},{"c":21.2,"h":21.485,"l":21.15,"n":1931,"o":21.38,"t":"2024-12-27T05:00:00Z","v":261242,"vw":21.259011},{"c":21,"h":21.21,"l":20.85,"n":3825,"o":21.21,"t":"2024-12-30T05:00:00Z","v":982343,"vw":20.973098},{"c":21.35,"h":21.4001,"l":21.07,"n":3505,"o":21.14,"t":"2024-12-31T05:00:00Z","v":609269,"vw":21.303951},{"c":21.46,"h":21.585,"l":21.31,"n":2918,"o":21.47,"t":"2025-01-02T05:00:00Z","v":305431,"vw":21.439529},{"c":21.88,"h":21.93,"l":21.49,"n":2825,"o":21.54,"t":"2025-01-03T05:00:00Z","v":357756,"vw":21.813423},{"c":21.65,"h":21.92,"l":21.635,"n":2709,"o":21.91,"t":"2025-01-06T05:00:00Z","v":332419,"vw":21.781903},{"c":21.46,"h":21.77,"l":21.395,"n":2716,"o":21.64,"t":"2025-01-07T05:00:00Z","v":397881,"vw":21.48165},{"c":21.315,"h":21.37,"l":21.12,"n":3726,"o":21.37,"t":"2025-01-08T05:00:00Z","v":952784,"vw":21.267433},{"c":20.83,"h":21.09,"l":20.79,"n":3598,"o":21.09,"t":"2025-01-10T05:00:00Z","v":497117,"vw":20.878568},{"c":20.85,"h":20.88,"l":20.502,"n":2808,"o":20.73,"t":"2025-01-13T05:00:00Z","v":401884,"vw":20.659209},{"c":21.21,"h":21.23,"l":20.93,"n":3108,"o":20.94,"t":"2025-01-14T05:00:00Z","v":867361,"vw":21.166027},{"c":21.54,"h":21.74,"l":21.3797,"n":2753,"o":21.61,"t":"2025-01-15T05:00:00Z","v":517460,"vw":21.507692},{"c":21.77,"h":21.83,"l":21.49,"n":2399,"o":21.49,"t":"2025-01-16T05:00:00Z","v":435234,"vw":21.751854},{"c":21.96,"h":22.08,"l":21.84,"n":2180,"o":21.84,"t":"2025-01-17T05:00:00Z","v":226500,"vw":21.968401},{"c":22,"h":22.08,"l":21.905,"n":2100,"o":22.08,"t":"2025-01-21T05:00:00Z","v":345041,"vw":21.997141},{"c":21.76,"h":21.99,"l":21.72,"n":2033,"o":21.99,"t":"2025-01-22T05:00:00Z","v":329131,"vw":21.869388},{"c":21.72,"h":21.81,"l":21.655,"n":2575,"o":21.73,"t":"2025-01-23T05:00:00Z","v":381944,"vw":21.737763},{"c":21.82,"h":21.9174,"l":21.67,"n":1760,"o":21.7,"t":"2025-01-24T05:00:00Z","v":315303,"vw":21.818394},{"c":22.17,"h":22.17,"l":21.77,"n":3547,"o":21.77,"t":"2025-01-27T05:00:00Z","v":550068,"vw":22.072796},{"c":22.05,"h":22.24,"l":22.02,"n":3031,"o":22.05,"t":"2025-01-28T05:00:00Z","v":562131,"vw":22.079558},{"c":21.82,"h":22.1955,"l":21.75,"n":2554,"o":22.06,"t":"2025-01-29T05:00:00Z","v":344980,"vw":21.966002},{"c":22.31,"h":22.37,"l":22.02,"n":2633,"o":22.02,"t":"2025-01-30T05:00:00Z","v":335574,"vw":22.282228},{"c":22.38,"h":22.57,"l":22.25,"n":6753,"o":22.4,"t":"2025-01-31T05:00:00Z","v":1751768,"vw":22.434988},{"c":22.205,"h":22.295,"l":21.83,"n":2988,"o":21.91,"t":"2025-02-03T05:00:00Z","v":386894,"vw":22.153823},{"c":22.58,"h":22.59,"l":22.08,"n":1967,"o":22.2,"t":"2025-02-04T05:00:00Z","v":248154,"vw":22.426505},{"c":22.63,"h":22.7,"l":22.58,"n":1896,"o":22.58,"t":"2025-02-05T05:00:00Z","v":171401,"vw":22.636482},{"c":22.93,"h":22.93,"l":22.715,"n":4140,"o":22.73,"t":"2025-02-06T05:00:00Z","v":752278,"vw":22.834989},{"c":22.75,"h":22.86,"l":22.62,"n":4656,"o":22.86,"t":"2025-02-07T05:00:00Z","v":679880,"vw":22.709116},{"c":22.78,"h":22.85,"l":22.61,"n":2572,"o":22.74,"t":"2025-02-10T05:00:00Z","v":537425,"vw":22.774143},{"c":22.97,"h":22.97,"l":22.76,"n":4955,"o":22.79,"t":"2025-02-11T05:00:00Z","v":894346,"vw":22.85924},{"c":22.78,"h":22.86,"l":22.58,"n":4509,"o":22.72,"t":"2025-02-12T05:00:00Z","v":467926,"vw":22.696789},{"c":23.03,"h":23.04,"l":22.79,"n":3194,"o":22.79,"t":"2025-02-13T05:00:00Z","v":370163,"vw":22.953232},{"c":23.27,"h":23.27,"l":23.065,"n":3825,"o":23.1,"t":"2025-02-14T05:00:00Z","v":565884,"vw":23.208663},{"c":23.27,"h":23.38,"l":23.21,"n":4418,"o":23.21,"t":"2025-02-18T05:00:00Z","v":1236172,"vw":23.292129},{"c":23.31,"h":23.345,"l":23.14,"n":3399,"o":23.23,"t":"2025-02-19T05:00:00Z","v":732929,"vw":23.260666},{"c":23.42,"h":23.448,"l":23.27,"n":3790,"o":23.27,"t":"2025-02-20T05:00:00Z","v":379303,"vw":23.376719},{"c":23.19,"h":23.61,"l":23.08,"n":4511,"o":23.52,"t":"2025-02-21T05:00:00Z","v":770722,"vw":23.325484},{"c":23.17,"h":23.32,"l":23.03,"n":2600,"o":23.22,"t":"2025-02-24T05:00:00Z","v":278474,"vw":23.168715},{"c":23.37,"h":23.405,"l":23.12,"n":4267,"o":23.13,"t":"2025-02-25T05:00:00Z","v":974959,"vw":23.324797},{"c":23.45,"h":23.6,"l":23.33,"n":4614,"o":23.39,"t":"2025-02-26T05:00:00Z","v":488210,"vw":23.443063},{"c":23.4,"h":23.525,"l":23.335,"n":3311,"o":23.45,"t":"2025-02-27T05:00:00Z","v":425087,"vw":23.423653},{"c":23.69,"h":23.71,"l":23.4,"n":5212,"o":23.4,"t":"2025-02-28T05:00:00Z","v":1284369,"vw":23.607518},{"c":23.16,"h":23.64,"l":23.02,"n":6755,"o":23.64,"t":"2025-03-03T05:00:00Z","v":1234961,"vw":23.340691},{"c":22.89,"h":23.145,"l":22.75,"n":3104,"o":23.04,"t":"2025-03-04T05:00:00Z","v":322037,"vw":22.961521},{"c":23.12,"h":23.165,"l":22.82,"n":3518,"o":22.95,"t":"2025-03-05T05:00:00Z","v":892153,"vw":23.078237},{"c":22.93,"h":23.105,"l":22.84,"n":2925,"o":22.98,"t":"2025-03-06T05:00:00Z","v":360039,"vw":22.946841},{"c":23.44,"h":23.495,"l":22.89,"n":3278,"o":22.89,"t":"2025-03-07T05:00:00Z","v":500696,"vw":23.350655},{"c":23.17,"h":23.69,"l":23.0401,"n":4510,"o":23.32,"t":"2025-03-10T04:00:00Z","v":598965,"vw":23.417123},{"c":22.68,"h":23.26,"l":22.485,"n":3317,"o":23.22,"t":"2025-03-11T04:00:00Z","v":350582,"vw":22.772828},{"c":22.79,"h":22.89,"l":22.54,"n":2227,"o":22.89,"t":"2025-03-12T04:00:00Z","v":305263,"vw":22.713356},{"c":22.67,"h":23.1875,"l":22.635,"n":2780,"o":22.8,"t":"2025-03-13T04:00:00Z","v":516231,"vw":22.751631},{"c":23.15,"h":23.15,"l":22.77,"n":2066,"o":22.81,"t":"2025-03-14T04:00:00Z","v":314923,"vw":23.031216},{"c":23.29,"h":23.32,"l":23.1,"n":2147,"o":23.1,"t":"2025-03-17T04:00:00Z","v":336180,"vw":23.249395},{"c":23.23,"h":23.27,"l":23.05,"n":2069,"o":23.07,"t":"2025-03-18T04:00:00Z","v":309450,"vw":23.188109},{"c":23.25,"h":23.34,"l":23.05,"n":2320,"o":23.22,"t":"2025-03-19T04:00:00Z","v":469730,"vw":23.226967},{"c":23.2,"h":23.31,"l":23.1527,"n":2316,"o":23.23,"t":"2025-03-20T04:00:00Z","v":357263,"vw":23.227814},{"c":22.97,"h":23.21,"l":22.91,"n":3818,"o":23.11,"t":"2025-03-21T04:00:00Z","v":762061,"vw":22.977925},{"c":22.98,"h":23.12,"l":22.9,"n":3459,"o":23.11,"t":"2025-03-24T04:00:00Z","v":660218,"vw":23.002293},{"c":22.76,"h":23.08,"l":22.68,"n":3110,"o":23.08,"t":"2025-03-25T04:00:00Z","v":359400,"vw":22.789901},{"c":22.54,"h":22.78,"l":22.405,"n":5047,"o":22.78,"t":"2025-03-26T04:00:00Z","v":862610,"vw":22.52622},{"c":22.53,"h":22.725,"l":22.455,"n":2226,"o":22.52,"t":"2025-03-27T04:00:00Z","v":306649,"vw":22.55761},{"c":22.125,"h":22.55,"l":21.96,"n":4440,"o":22.54,"t":"2025-03-28T04:00:00Z","v":610203,"vw":22.103303},{"c":22.44,"h":22.5,"l":21.86,"n":5232,"o":22.04,"t":"2025-03-31T04:00:00Z","v":716799,"vw":22.339238},{"c":22.36,"h":22.52,"l":22.21,"n":3888,"o":22.42,"t":"2025-04-01T04:00:00Z","v":603442,"vw":22.39008},{"c":22.33,"h":22.35,"l":22.12,"n":4883,"o":22.29,"t":"2025-04-02T04:00:00Z","v":681970,"vw":22.234371},{"c":21.79,"h":22.15,"l":21.705,"n":5183,"o":21.8,"t":"2025-04-03T04:00:00Z","v":667457,"vw":21.87042},{"c":20.72,"h":21.45,"l":20.505,"n":9288,"o":21.4,"t":"2025-04-04T04:00:00Z","v":1585433,"vw":20.778415},{"c":19.79,"h":21.12,"l":19.42,"n":8000,"o":19.99,"t":"2025-04-07T04:00:00Z","v":2282590,"vw":20.002925},{"c":19.4,"h":20.51,"l":19.22,"n":8825,"o":20.39,"t":"2025-04-08T04:00:00Z","v":1598805,"vw":19.977477},{"c":20.5,"h":20.625,"l":18.34,"n":13470,"o":19.19,"t":"2025-04-09T04:00:00Z","v":2594300,"vw":19.277165},{"c":19.12,"h":20.19,"l":18.69,"n":8550,"o":20.19,"t":"2025-04-10T04:00:00Z","v":1860660,"vw":19.210197},{"c":19.25,"h":19.3,"l":18.5,"n":12549,"o":19.14,"t":"2025-04-11T04:00:00Z","v":2040147,"vw":18.943508},{"c":19.72,"h":19.875,"l":19.355,"n":6432,"o":19.55,"t":"2025-04-14T04:00:00Z","v":906706,"vw":19.661228},{"c":19.82,"h":20.15,"l":19.71,"n":4241,"o":19.71,"t":"2025-04-15T04:00:00Z","v":1229679,"vw":19.891063},{"c":19.58,"h":19.87,"l":19.51,"n":4140,"o":19.84,"t":"2025-04-16T04:00:00Z","v":606372,"vw":19.681139},{"c":19.94,"h":20.045,"l":19.59,"n":3947,"o":19.67,"t":"2025-04-17T04:00:00Z","v":518717,"vw":19.916668},{"c":19.63,"h":19.77,"l":19.3501,"n":3268,"o":19.77,"t":"2025-04-21T04:00:00Z","v":472949,"vw":19.501812},{"c":20.35,"h":20.35,"l":19.78,"n":4447,"o":19.78,"t":"2025-04-22T04:00:00Z","v":631412,"vw":20.117972},{"c":20.46,"h":20.89,"l":20.39,"n":4518,"o":20.75,"t":"2025-04-23T04:00:00Z","v":544835,"vw":20.580644},{"c":20.6,"h":20.69,"l":20.38,"n":2362,"o":20.55,"t":"2025-04-24T04:00:00Z","v":258542,"vw":20.582631},{"c":20.85,"h":20.8803,"l":20.53,"n":2405,"o":20.64,"t":"2025-04-25T04:00:00Z","v":230981,"vw":20.761816},{"c":21.21,"h":21.28,"l":20.89,"n":3672,"o":20.91,"t":"2025-04-28T04:00:00Z","v":493084,"vw":21.158889},{"c":21.42,"h":21.47,"l":21.085,"n":2867,"o":21.23,"t":"2025-04-29T04:00:00Z","v":361386,"vw":21.344694},{"c":21.29,"h":21.36,"l":20.82,"n":2857,"o":21.19,"t":"2025-04-30T04:00:00Z","v":314330,"vw":21.150862},{"c":21.18,"h":21.535,"l":21.145,"n":3374,"o":21.385,"t":"2025-05-01T04:00:00Z","v":480754,"vw":21.328408},{"c":21.25,"h":21.415,"l":21.18,"n":3134,"o":21.31,"t":"2025-05-02T04:00:00Z","v":542801,"vw":21.269521},{"c":21.11,"h":21.22,"l":21.02,"n":3002,"o":21.12,"t":"2025-05-05T04:00:00Z","v":342304,"vw":21.158413},{"c":20.85,"h":21.055,"l":20.8,"n":2197,"o":21.04,"t":"2025-05-06T04:00:00Z","v":169138,"vw":20.897566},{"c":20.96,"h":21.125,"l":20.87,"n":3323,"o":20.9,"t":"2025-05-07T04:00:00Z","v":387721,"vw":21.025519},{"c":21.18,"h":21.335,"l":21.12,"n":4569,"o":21.15,"t":"2025-05-08T04:00:00Z","v":379896,"vw":21.226977},{"c":21.145,"h":21.29,"l":21.06,"n":2816,"o":21.24,"t":"2025-05-09T04:00:00Z","v":239942,"vw":21.160591},{"c":21.59,"h":21.62,"l":21.335,"n":3398,"o":21.56,"t":"2025-05-12T04:00:00Z","v":435074,"vw":21.508091},{"c":21.77,"h":21.82,"l":21.61,"n":3021,"o":21.69,"t":"2025-05-13T04:00:00Z","v":372424,"vw":21.755082},{"c":21.61,"h":21.8,"l":21.57,"n":3704,"o":21.8,"t":"2025-05-14T04:00:00Z","v":450309,"vw":21.639601},{"c":21.88,"h":21.88,"l":21.55,"n":2888,"o":21.55,"t":"2025-05-15T04:00:00Z","v":397239,"vw":21.771367},{"c":21.99,"h":22.04,"l":21.885,"n":2268,"o":21.89,"t":"2025-05-16T04:00:00Z","v":218693,"vw":21.975848},{"c":21.8,"h":21.815,"l":21.57,"n":2367,"o":21.71,"t":"2025-05-19T04:00:00Z","v":270037,"vw":21.750769},{"c":21.71,"h":21.8801,"l":21.7,"n":1471,"o":21.76,"t":"2025-05-20T04:00:00Z","v":130651,"vw":21.791053},{"c":20.75,"h":21.66,"l":20.745,"n":3304,"o":21.56,"t":"2025-05-21T04:00:00Z","v":385992,"vw":21.129146},{"c":20.77,"h":20.92,"l":20.35,"n":5498,"o":20.79,"t":"2025-05-22T04:00:00Z","v":779353,"vw":20.678117},{"c":20.81,"h":20.91,"l":20.58,"n":3918,"o":20.61,"t":"2025-05-23T04:00:00Z","v":944425,"vw":20.774602},{"c":21.115,"h":21.13,"l":20.81,"n":5494,"o":21.05,"t":"2025-05-27T04:00:00Z","v":668878,"vw":20.97096},{"c":21.12,"h":21.27,"l":21.05,"n":3495,"o":21.05,"t":"2025-05-28T04:00:00Z","v":361776,"vw":21.167005},{"c":21.29,"h":21.34,"l":21.13,"n":4299,"o":21.2,"t":"2025-05-29T04:00:00Z","v":446656,"vw":21.247874},{"c":21.05,"h":21.21,"l":21.01,"n":3748,"o":21.21,"t":"2025-05-30T04:00:00Z","v":517326,"vw":21.102636},{"c":20.78,"h":21.01,"l":20.73,"n":3732,"o":21.01,"t":"2025-06-02T04:00:00Z","v":509102,"vw":20.803625},{"c":21.13,"h":21.265,"l":20.68,"n":3841,"o":20.82,"t":"2025-06-03T04:00:00Z","v":602690,"vw":21.071664},{"c":21.15,"h":21.2,"l":21.005,"n":2943,"o":21.16,"t":"2025-06-04T04:00:00Z","v":452676,"vw":21.10739},{"c":21.22,"h":21.38,"l":21.11,"n":2772,"o":21.17,"t":"2025-06-05T04:00:00Z","v":310318,"vw":21.256144},{"c":21.44,"h":21.465,"l":21.315,"n":2740,"o":21.325,"t":"2025-06-06T04:00:00Z","v":324466,"vw":21.383484},{"c":21.62,"h":21.72,"l":21.495,"n":2943,"o":21.55,"t":"2025-06-09T04:00:00Z","v":384239,"vw":21.655332},{"c":21.81,"h":21.835,"l":21.59,"n":2096,"o":21.64,"t":"2025-06-10T04:00:00Z","v":718294,"vw":21.779096},{"c":21.79,"h":22.03,"l":21.745,"n":2705,"o":21.9,"t":"2025-06-11T04:00:00Z","v":387821,"vw":21.872835},{"c":21.93,"h":21.945,"l":21.67,"n":1490,"o":21.74,"t":"2025-06-12T04:00:00Z","v":248290,"vw":21.858829},{"c":21.58,"h":21.81,"l":21.525,"n":2432,"o":21.72,"t":"2025-06-13T04:00:00Z","v":315869,"vw":21.638016},{"c":21.04,"h":21.3,"l":20.995,"n":1815,"o":21.24,"t":"2025-06-16T04:00:00Z","v":215332,"vw":21.13367},{"c":20.75,"h":21.02,"l":20.73,"n":2837,"o":20.99,"t":"2025-06-17T04:00:00Z","v":368133,"vw":20.858677},{"c":20.98,"h":21.14,"l":20.71,"n":4499,"o":20.78,"t":"2025-06-18T04:00:00Z","v":670429,"vw":20.96912},{"c":20.93,"h":21.13,"l":20.855,"n":3806,"o":21.13,"t":"2025-06-20T04:00:00Z","v":607812,"vw":20.990166},{"c":21.02,"h":21.0565,"l":20.595,"n":4071,"o":20.94,"t":"2025-06-23T04:00:00Z","v":733697,"vw":20.923879},{"c":21.19,"h":21.28,"l":21.11,"n":2450,"o":21.11,"t":"2025-06-24T04:00:00Z","v":394585,"vw":21.201969},{"c":21.05,"h":21.25,"l":21.0491,"n":2690,"o":21.18,"t":"2025-06-25T04:00:00Z","v":525985,"vw":21.161939},{"c":21.32,"h":21.325,"l":21.09,"n":2824,"o":21.14,"t":"2025-06-26T04:00:00Z","v":416626,"vw":21.193193},{"c":21.23,"h":21.42,"l":21.08,"n":4132,"o":21.41,"t":"2025-06-27T04:00:00Z","v":605081,"vw":21.223017},{"c":21.38,"h":21.42,"l":21.1421,"n":5508,"o":21.35,"t":"2025-06-30T04:00:00Z","v":723219,"vw":21.301446},{"c":21.64,"h":21.835,"l":21.26,"n":3238,"o":21.31,"t":"2025-07-01T04:00:00Z","v":308091,"vw":21.576051},{"c":21.95,"h":21.98,"l":21.61,"n":3303,"o":21.61,"t":"2025-07-02T04:00:00Z","v":569984,"vw":21.87587},{"c":21.98,"h":22.125,"l":21.915,"n":2320,"o":21.94,"t":"2025-07-03T04:00:00Z","v":228523,"vw":22.041859},{"c":21.74,"h":22.01,"l":21.68,"n":4142,"o":21.9,"t":"2025-07-07T04:00:00Z","v":559684,"vw":21.806955},{"c":21.9,"h":22.07,"l":21.76,"n":3457,"o":21.78,"t":"2025-07-08T04:00:00Z","v":411086,"vw":21.962505},{"c":22.06,"h":22.14,"l":21.95,"n":2435,"o":21.95,"t":"2025-07-09T04:00:00Z","v":239869,"vw":22.047977},{"c":22.14,"h":22.1955,"l":22.01,"n":2180,"o":22.08,"t":"2025-07-10T04:00:00Z","v":320010,"vw":22.116515},{"c":21.99,"h":22.075,"l":21.895,"n":1956,"o":22.01,"t":"2025-07-11T04:00:00Z","v":291371,"vw":21.996304},{"c":21.93,"h":22.05,"l":21.84,"n":2922,"o":21.94,"t":"2025-07-14T04:00:00Z","v":360158,"vw":21.935496},{"c":21.67,"h":22.05,"l":21.67,"n":2743,"o":21.93,"t":"2025-07-15T04:00:00Z","v":339707,"vw":21.818285},{"c":21.93,"h":21.945,"l":21.62,"n":3315,"o":21.78,"t":"2025-07-16T04:00:00Z","v":426139,"vw":21.793252},{"c":21.74,"h":21.965,"l":21.67,"n":3274,"o":21.83,"t":"2025-07-17T04:00:00Z","v":530482,"vw":21.816161},{"c":21.635,"h":21.89,"l":21.565,"n":1983,"o":21.85,"t":"2025-07-18T04:00:00Z","v":195990,"vw":21.661011},{"c":21.675,"h":21.835,"l":21.6,"n":3575,"o":21.73,"t":"2025-07-21T04:00:00Z","v":506707,"vw":21.735432},{"c":22.055,"h":22.12,"l":21.66,"n":3559,"o":21.71,"t":"2025-07-22T04:00:00Z","v":609682,"vw":21.989313},{"c":22.28,"h":22.28,"l":22.08,"n":4025,"o":22.08,"t":"2025-07-23T04:00:00Z","v":736160,"vw":22.194763},{"c":22.24,"h":22.42,"l":22.11,"n":4189,"o":22.2,"t":"2025-07-24T04:00:00Z","v":543870,"vw":22.291033},{"c":22.35,"h":22.3702,"l":22.085,"n":2620,"o":22.245,"t":"2025-07-25T04:00:00Z","v":377797,"vw":22.232919},{"c":22.18,"h":22.44,"l":22.075,"n":2728,"o":22.43,"t":"2025-07-28T04:00:00Z","v":360860,"vw":22.225404},{"c":22.25,"h":22.325,"l":22.1,"n":2943,"o":22.21,"t":"2025-07-29T04:00:00Z","v":400742,"vw":22.240191},{"c":21.91,"h":22.365,"l":21.85,"n":3039,"o":22.27,"t":"2025-07-30T04:00:00Z","v":330673,"vw":22.091637},{"c":21.65,"h":21.92,"l":21.615,"n":3498,"o":21.92,"t":"2025-07-31T04:00:00Z","v":478872,"vw":21.737713},{"c":21.73,"h":21.785,"l":21.54,"n":4654,"o":21.56,"t":"2025-08-01T04:00:00Z","v":569951,"vw":21.683925},{"c":22.1,"h":22.13,"l":21.81,"n":2439,"o":21.84,"t":"2025-08-04T04:00:00Z","v":303223,"vw":22.021097},{"c":22.11,"h":22.175,"l":21.96,"n":2271,"o":22.15,"t":"2025-08-05T04:00:00Z","v":284635,"vw":22.09306},{"c":21.84,"h":22.04,"l":21.765,"n":3351,"o":22.04,"t":"2025-08-06T04:00:00Z","v":578218,"vw":21.880069},{"c":21.99,"h":22.08,"l":21.89,"n":4710,"o":21.95,"t":"2025-08-07T04:00:00Z","v":561057,"vw":21.983322},{"c":22.05,"h":22.15,"l":21.96,"n":2431,"o":22.01,"t":"2025-08-08T04:00:00Z","v":313807,"vw":22.059805},{"c":21.78,"h":22.12,"l":21.76,"n":2671,"o":22.06,"t":"2025-08-11T04:00:00Z","v":340326,"vw":21.914681},{"c":22.13,"h":22.13,"l":21.84,"n":1766,"o":21.84,"t":"2025-08-12T04:00:00Z","v":267672,"vw":22.056037},{"c":22.46,"h":22.46,"l":22.135,"n":2950,"o":22.135,"t":"2025-08-13T04:00:00Z","v":745978,"vw":22.343239},{"c":22.31,"h":22.34,"l":22.1901,"n":2418,"o":22.25,"t":"2025-08-14T04:00:00Z","v":345542,"vw":22.291089},{"c":22.255,"h":22.36,"l":22.23,"n":2219,"o":22.33,"t":"2025-08-15T04:00:00Z","v":366581,"vw":22.292608},{"c":22.13,"h":22.28,"l":22.09,"n":2409,"o":22.28,"t":"2025-08-18T04:00:00Z","v":315744,"vw":22.176458},{"c":22.26,"h":22.38,"l":22.1224,"n":2337,"o":22.18,"t":"2025-08-19T04:00:00Z","v":283689,"vw":22.252812},{"c":22.41,"h":22.43,"l":22.27,"n":2188,"o":22.29,"t":"2025-08-20T04:00:00Z","v":281953,"vw":22.365972},{"c":22.07,"h":22.33,"l":22.045,"n":1900,"o":22.33,"t":"2025-08-21T04:00:00Z","v":190954,"vw":22.127188},{"c":22.73,"h":22.77,"l":22.12,"n":2882,"o":22.12,"t":"2025-08-22T04:00:00Z","v":422414,"vw":22.655373},{"c":22.57,"h":22.74,"l":22.57,"n":2447,"o":22.7,"t":"2025-08-25T04:00:00Z","v":307723,"vw":22.655798},{"c":22.62,"h":22.685,"l":22.485,"n":2499,"o":22.65,"t":"2025-08-26T04:00:00Z","v":373282,"vw":22.606869},{"c":22.61,"h":22.76,"l":22.555,"n":2579,"o":22.64,"t":"2025-08-27T04:00:00Z","v":252812,"vw":22.612811},{"c":22.61,"h":22.67,"l":22.5,"n":2714,"o":22.67,"t":"2025-08-28T04:00:00Z","v":252410,"vw":22.55674},{"c":22.83,"h":22.835,"l":22.58,"n":2342,"o":22.58,"t":"2025-08-29T04:00:00Z","v":320582,"vw":22.736085},{"c":22.64,"h":22.7,"l":22.46,"n":2308,"o":22.64,"t":"2025-09-02T04:00:00Z","v":280111,"vw":22.551815},{"c":22.97,"h":22.97,"l":22.6,"n":2330,"o":22.6,"t":"2025-09-03T04:00:00Z","v":263563,"vw":22.826724},{"c":23.35,"h":23.35,"l":23,"n":3319,"o":23,"t":"2025-09-04T04:00:00Z","v":488465,"vw":23.214642},{"c":23.575,"h":23.695,"l":23.405,"n":6214,"o":23.48,"t":"2025-09-05T04:00:00Z","v":1349787,"vw":23.520367},{"c":23.52,"h":23.63,"l":23.44,"n":4518,"o":23.63,"t":"2025-09-08T04:00:00Z","v":661272,"vw":23.532206},{"c":23.45,"h":23.625,"l":23.42,"n":4331,"o":23.52,"t":"2025-09-09T04:00:00Z","v":631146,"vw":23.517721},{"c":23.35,"h":23.62,"l":23.3,"n":5225,"o":23.54,"t":"2025-09-10T04:00:00Z","v":864020,"vw":23.395603},{"c":23.32,"h":23.515,"l":23.265,"n":3518,"o":23.41,"t":"2025-09-11T04:00:00Z","v":576702,"vw":23.407841},{"c":23.15,"h":23.36,"l":23.12,"n":3315,"o":23.36,"t":"2025-09-12T04:00:00Z","v":695043,"vw":23.180029},{"c":23.16,"h":23.24,"l":23.08,"n":3575,"o":23.195,"t":"2025-09-15T04:00:00Z","v":659256,"vw":23.139281},{"c":22.41,"h":22.74,"l":22.35,"n":5835,"o":22.69,"t":"2025-09-16T04:00:00Z","v":1113258,"vw":22.508669},{"c":22.54,"h":22.85,"l":22.42,"n":5812,"o":22.505,"t":"2025-09-17T04:00:00Z","v":789750,"vw":22.627661},{"c":22.47,"h":22.67,"l":22.31,"n":5864,"o":22.67,"t":"2025-09-18T04:00:00Z","v":920940,"vw":22.480226},{"c":22.28,"h":22.53,"l":22.215,"n":5730,"o":22.53,"t":"2025-09-19T04:00:00Z","v":1035132,"vw":22.336857},{"c":21.85,"h":22.25,"l":21.83,"n":6077,"o":22.24,"t":"2025-09-22T04:00:00Z","v":1325016,"vw":22.003555},{"c":21.99,"h":22.08,"l":21.86,"n":4817,"o":21.89,"t":"2025-09-23T04:00:00Z","v":1251710,"vw":21.980406},{"c":21.89,"h":22,"l":21.81,"n":3137,"o":22,"t":"2025-09-24T04:00:00Z","v":509617,"vw":21.891054},{"c":21.86,"h":21.92,"l":21.75,"n":2528,"o":21.87,"t":"2025-09-25T04:00:00Z","v":391824,"vw":21.825783},{"c":21.98,"h":22.09,"l":21.87,"n":2729,"o":21.93,"t":"2025-09-26T04:00:00Z","v":467915,"vw":21.982616},{"c":21.85,"h":22.1417,"l":21.72,"n":3133,"o":22.05,"t":"2025-09-29T04:00:00Z","v":595585,"vw":21.83032},{"c":21.97,"h":21.97,"l":21.695,"n":2480,"o":21.86,"t":"2025-09-30T04:00:00Z","v":388569,"vw":21.824084},{"c":22.24,"h":22.25,"l":21.905,"n":3570,"o":21.92,"t":"2025-10-01T04:00:00Z","v":710257,"vw":22.091251},{"c":22.28,"h":22.325,"l":21.995,"n":3626,"o":22.24,"t":"2025-10-02T04:00:00Z","v":670227,"vw":22.181848},{"c":22.36,"h":22.5,"l":22.27,"n":3150,"o":22.32,"t":"2025-10-03T04:00:00Z","v":602287,"vw":22.360477},{"c":21.93,"h":22.398,"l":21.92,"n":3713,"o":22.34,"t":"2025-10-06T04:00:00Z","v":657674,"vw":22.080712},{"c":22,"h":22.09,"l":21.89,"n":2723,"o":21.96,"t":"2025-10-07T04:00:00Z","v":511125,"vw":22.003614},{"c":22.23,"h":22.23,"l":22.04,"n":2870,"o":22.05,"t":"2025-10-08T04:00:00Z","v":469739,"vw":22.147299},{"c":21.91,"h":22.26,"l":21.8798,"n":2753,"o":22.18,"t":"2025-10-09T04:00:00Z","v":409076,"vw":21.994022},{"c":21.69,"h":22.06,"l":21.65,"n":3496,"o":21.93,"t":"2025-10-10T04:00:00Z","v":487505,"vw":21.816072},{"c":21.95,"h":21.985,"l":21.695,"n":3445,"o":21.79,"t":"2025-10-13T04:00:00Z","v":604229,"vw":21.868783},{"c":22.13,"h":22.185,"l":21.8,"n":3450,"o":21.8,"t":"2025-10-14T04:00:00Z","v":438739,"vw":22.027258},{"c":22.14,"h":22.2615,"l":22.09,"n":3180,"o":22.19,"t":"2025-10-15T04:00:00Z","v":394347,"vw":22.182975},{"c":21.78,"h":22.18,"l":21.725,"n":3712,"o":22.13,"t":"2025-10-16T04:00:00Z","v":593843,"vw":21.907936},{"c":21.96,"h":21.96,"l":21.705,"n":3626,"o":21.78,"t":"2025-10-17T04:00:00Z","v":304227,"vw":21.857569},{"c":22.21,"h":22.22,"l":21.865,"n":4679,"o":22.01,"t":"2025-10-20T04:00:00Z","v":861383,"vw":22.071495},{"c":22.11,"h":22.205,"l":22.035,"n":2998,"o":22.15,"t":"2025-10-21T04:00:00Z","v":455409,"vw":22.13034},{"c":22.35,"h":22.39,"l":22.1,"n":4465,"o":22.1,"t":"2025-10-22T04:00:00Z","v":743714,"vw":22.294458},{"c":22.18,"h":22.41,"l":22.145,"n":4398,"o":22.36,"t":"2025-10-23T04:00:00Z","v":577735,"vw":22.231627},{"c":22.33,"h":22.5,"l":22.25,"n":3378,"o":22.28,"t":"2025-10-24T04:00:00Z","v":630200,"vw":22.373627},{"c":22.41,"h":22.455,"l":22.28,"n":3556,"o":22.39,"t":"2025-10-27T04:00:00Z","v":660151,"vw":22.35962},{"c":22.23,"h":22.42,"l":22.16,"n":3838,"o":22.39,"t":"2025-10-28T04:00:00Z","v":698524,"vw":22.250562},{"c":22,"h":22.41,"l":21.91,"n":4277,"o":22.27,"t":"2025-10-29T04:00:00Z","v":740648,"vw":22.198205},{"c":21.82,"h":22.04,"l":21.69,"n":5987,"o":21.94,"t":"2025-10-30T04:00:00Z","v":1386091,"vw":21.85409},{"c":21.86,"h":21.915,"l":21.52,"n":7148,"o":21.83,"t":"2025-10-31T04:00:00Z","v":1385472,"vw":21.748372},{"c":21.9,"h":21.9,"l":21.57,"n":5421,"o":21.87,"t":"2025-11-03T05:00:00Z","v":1253319,"vw":21.778514},{"c":22.09,"h":22.095,"l":21.72,"n":3126,"o":21.82,"t":"2025-11-04T05:00:00Z","v":814241,"vw":21.996859},{"c":22.23,"h":22.27,"l":22.08,"n":2613,"o":22.08,"t":"2025-11-05T05:00:00Z","v":495512,"vw":22.201271},{"c":21.985,"h":22.26,"l":21.985,"n":2696,"o":22.23,"t":"2025-11-06T05:00:00Z","v":464064,"vw":22.114915},{"c":22.19,"h":22.21,"l":21.92,"n":3243,"o":21.92,"t":"2025-11-07T05:00:00Z","v":666258,"vw":22.087471},{"c":22,"h":22.27,"l":21.995,"n":5222,"o":22.27,"t":"2025-11-10T05:00:00Z","v":569806,"vw":22.11237},{"c":22.31,"h":22.345,"l":22,"n":4907,"o":22,"t":"2025-11-11T05:00:00Z","v":628924,"vw":22.268199},{"c":22.14,"h":22.35,"l":22.06,"n":5280,"o":22.29,"t":"2025-11-12T05:00:00Z","v":799191,"vw":22.144576},{"c":22.06,"h":22.2,"l":22,"n":4401,"o":22.11,"t":"2025-11-13T05:00:00Z","v":707259,"vw":22.096055},{"c":22.015,"h":22.06,"l":21.85,"n":3346,"o":21.92,"t":"2025-11-14T05:00:00Z","v":506040,"vw":21.980312},{"c":21.75,"h":22.11,"l":21.715,"n":4631,"o":21.98,"t":"2025-11-17T05:00:00Z","v":760679,"vw":21.881486},{"c":21.82,"h":21.835,"l":21.645,"n":4019,"o":21.735,"t":"2025-11-18T05:00:00Z","v":693236,"vw":21.754221},{"c":21.745,"h":21.905,"l":21.6901,"n":3141,"o":21.81,"t":"2025-11-19T05:00:00Z","v":519248,"vw":21.770202},{"c":21.67,"h":21.985,"l":21.66,"n":3682,"o":21.81,"t":"2025-11-20T05:00:00Z","v":592326,"vw":21.788535},{"c":22.12,"h":22.22,"l":21.69,"n":3991,"o":21.69,"t":"2025-11-21T05:00:00Z","v":665540,"vw":22.052911},{"c":22.12,"h":22.19,"l":21.98,"n":4583,"o":22.14,"t":"2025-11-24T05:00:00Z","v":687205,"vw":22.044817},{"c":22.68,"h":22.7,"l":22.13,"n":6258,"o":22.13,"t":"2025-11-25T05:00:00Z","v":1503390,"vw":22.550158},{"c":22.89,"h":23.075,"l":22.65,"n":3833,"o":22.65,"t":"2025-11-26T05:00:00Z","v":968862,"vw":22.929807},{"c":22.91,"h":23.01,"l":22.845,"n":2547,"o":22.93,"t":"2025-11-28T05:00:00Z","v":504650,"vw":22.908279},{"c":22.87,"h":22.91,"l":22.72,"n":3857,"o":22.79,"t":"2025-12-01T05:00:00Z","v":869518,"vw":22.799402},{"c":22.82,"h":22.93,"l":22.7648,"n":2900,"o":22.88,"t":"2025-12-02T05:00:00Z","v":880830,"vw":22.865205},{"c":23,"h":23.025,"l":22.86,"n":1846,"o":22.86,"t":"2025-12-03T05:00:00Z","v":329180,"vw":22.961335},{"c":22.89,"h":23.08,"l":22.78,"n":2790,"o":22.99,"t":"2025-12-04T05:00:00Z","v":596955,"vw":22.904147},{"c":22.99,"h":23.09,"l":22.84,"n":2755,"o":22.89,"t":"2025-12-05T05:00:00Z","v":400098,"vw":23.029607},{"c":22.81,"h":23.03,"l":22.7748,"n":3205,"o":23.01,"t":"2025-12-08T05:00:00Z","v":615599,"vw":22.866144},{"c":22.615,"h":22.945,"l":22.595,"n":4157,"o":22.81,"t":"2025-12-09T05:00:00Z","v":820434,"vw":22.690919},{"c":22.81,"h":22.91,"l":22.595,"n":4752,"o":22.62,"t":"2025-12-10T05:00:00Z","v":647026,"vw":22.733956},{"c":22.75,"h":22.93,"l":22.71,"n":3329,"o":22.88,"t":"2025-12-11T05:00:00Z","v":453212,"vw":22.818238},{"c":22.7,"h":22.975,"l":22.6935,"n":3545,"o":22.75,"t":"2025-12-12T05:00:00Z","v":436922,"vw":22.82608},{"c":22.78,"h":22.835,"l":22.635,"n":3973,"o":22.79,"t":"2025-12-15T05:00:00Z","v":600734,"vw":22.727393},{"c":21.73,"h":22.01,"l":21.73,"n":5356,"o":21.95,"t":"2025-12-16T05:00:00Z","v":1381863,"vw":21.895038},{"c":22.03,"h":22.205,"l":21.84,"n":5423,"o":21.84,"t":"2025-12-17T05:00:00Z","v":725310,"vw":22.04821},{"c":22.19,"h":22.285,"l":22.06,"n":4682,"o":22.06,"t":"2025-12-18T05:00:00Z","v":614905,"vw":22.189152},{"c":22.22,"h":22.3358,"l":22.14,"n":3991,"o":22.21,"t":"2025-12-19T05:00:00Z","v":670653,"vw":22.28839},{"c":22.41,"h":22.4556,"l":22.18,"n":3334,"o":22.3,"t":"2025-12-22T05:00:00Z","v":447100,"vw":22.339495},{"c":22.14,"h":22.45,"l":22.11,"n":3757,"o":22.42,"t":"2025-12-23T05:00:00Z","v":526250,"vw":22.209733},{"c":22.33,"h":22.35,"l":22.18,"n":1566,"o":22.18,"t":"2025-12-24T05:00:00Z","v":259798,"vw":22.262887},{"c":22.29,"h":22.43,"l":22.195,"n":2881,"o":22.38,"t":"2025-12-26T05:00:00Z","v":377036,"vw":22.269449},{"c":22.14,"h":22.3377,"l":22.07,"n":2902,"o":22.3,"t":"2025-12-29T05:00:00Z","v":416444,"vw":22.155698},{"c":22.16,"h":22.25,"l":22.12,"n":2261,"o":22.19,"t":"2025-12-30T05:00:00Z","v":351854,"vw":22.203093},{"c":22.18,"h":22.305,"l":22.155,"n":2371,"o":22.24,"t":"2025-12-31T05:00:00Z","v":466461,"vw":22.216488},{"c":22.565,"h":22.705,"l":22.06,"n":5154,"o":22.22,"t":"2026-01-02T05:00:00Z","v":815059,"vw":22.427471},{"c":22.575,"h":22.6345,"l":22.29,"n":5483,"o":22.59,"t":"2026-01-05T05:00:00Z","v":782224,"vw":22.476805},{"c":22.68,"h":22.7,"l":22.385,"n":4147,"o":22.61,"t":"2026-01-06T05:00:00Z","v":699019,"vw":22.514689},{"c":22.44,"h":22.8,"l":22.42,"n":5289,"o":22.68,"t":"2026-01-07T05:00:00Z","v":788399,"vw":22.524221},{"c":22.75,"h":22.945,"l":22.39,"n":4225,"o":22.48,"t":"2026-01-08T05:00:00Z","v":880307,"vw":22.727175},{"c":23.02,"h":23.28,"l":22.985,"n":5894,"o":23.07,"t":"2026-01-09T05:00:00Z","v":1072722,"vw":23.141199},{"c":22.98,"h":23.045,"l":22.765,"n":3739,"o":23.03,"t":"2026-01-12T05:00:00Z","v":625896,"vw":22.935792},{"c":22.88,"h":23.05,"l":22.77,"n":2738,"o":23.05,"t":"2026-01-13T05:00:00Z","v":518359,"vw":22.887294},{"c":23.19,"h":23.196,"l":22.77,"n":2566,"o":22.89,"t":"2026-01-14T05:00:00Z","v":529803,"vw":23.010921},{"c":23.57,"h":23.59,"l":23.07,"n":4195,"o":23.18,"t":"2026-01-15T05:00:00Z","v":843140,"vw":23.46306},{"c":24.03,"h":24.03,"l":23.57,"n":3898,"o":23.57,"t":"2026-01-16T05:00:00Z","v":791453,"vw":23.817684},{"c":23.465,"h":23.78,"l":23.44,"n":4505,"o":23.78,"t":"2026-01-20T05:00:00Z","v":755242,"vw":23.546913},{"c":23.58,"h":23.6,"l":23.23,"n":4022,"o":23.6,"t":"2026-01-21T05:00:00Z","v":805572,"vw":23.416731},{"c":23.565,"h":23.78,"l":23.54,"n":3397,"o":23.62,"t":"2026-01-22T05:00:00Z","v":768971,"vw":23.669163},{"c":23.52,"h":23.62,"l":23.4,"n":3227,"o":23.62,"t":"2026-01-23T05:00:00Z","v":1280983,"vw":23.529293},{"c":23.5,"h":23.565,"l":23.215,"n":4332,"o":23.51,"t":"2026-01-26T05:00:00Z","v":790764,"vw":23.39384},{"c":23.86,"h":23.86,"l":23.41,"n":3785,"o":23.5,"t":"2026-01-27T05:00:00Z","v":566763,"vw":23.668701},{"c":23.75,"h":24.05,"l":23.74,"n":2963,"o":23.92,"t":"2026-01-28T05:00:00Z","v":652867,"vw":23.89326},{"c":23.74,"h":23.86,"l":23.49,"n":5443,"o":23.8,"t":"2026-01-29T05:00:00Z","v":1096632,"vw":23.659095},{"c":22.76,"h":23.68,"l":22.63,"n":14010,"o":23.68,"t":"2026-01-30T05:00:00Z","v":2855885,"vw":22.817572},{"c":22.57,"h":22.82,"l":22.5,"n":9539,"o":22.8,"t":"2026-02-02T05:00:00Z","v":1960207,"vw":22.698534},{"c":22.82,"h":22.975,"l":22.54,"n":9013,"o":22.68,"t":"2026-02-03T05:00:00Z","v":1702227,"vw":22.748606},{"c":23,"h":23.02,"l":22.735,"n":5103,"o":22.87,"t":"2026-02-04T05:00:00Z","v":844218,"vw":22.870335},{"c":22.75,"h":23.01,"l":22.68,"n":5114,"o":22.94,"t":"2026-02-05T05:00:00Z","v":969748,"vw":22.808921},{"c":22.75,"h":22.95,"l":22.68,"n":3216,"o":22.87,"t":"2026-02-06T05:00:00Z","v":632540,"vw":22.759864},{"c":22.5,"h":22.7,"l":22.22,"n":4681,"o":22.7,"t":"2026-02-09T05:00:00Z","v":986031,"vw":22.471681},{"c":22.575,"h":22.62,"l":22.47,"n":4175,"o":22.53,"t":"2026-02-10T05:00:00Z","v":835238,"vw":22.548192},{"c":22.72,"h":22.95,"l":22.64,"n":3908,"o":22.66,"t":"2026-02-11T05:00:00Z","v":685654,"vw":22.756698},{"c":22.69,"h":23.01,"l":22.62,"n":3854,"o":22.78,"t":"2026-02-12T05:00:00Z","v":672158,"vw":22.809569},{"c":22.79,"h":23.043,"l":22.435,"n":4814,"o":22.73,"t":"2026-02-13T05:00:00Z","v":967003,"vw":22.805428},{"c":22.67,"h":22.86,"l":22.45,"n":4559,"o":22.86,"t":"2026-02-17T05:00:00Z","v":827643,"vw":22.65299},{"c":22.66,"h":22.85,"l":22.57,"n":3359,"o":22.67,"t":"2026-02-18T05:00:00Z","v":681300,"vw":22.728897},{"c":22.61,"h":22.69,"l":22.44,"n":3029,"o":22.65,"t":"2026-02-19T05:00:00Z","v":624356,"vw":22.554378},{"c":22.64,"h":22.68,"l":22.475,"n":3553,"o":22.54,"t":"2026-02-20T05:00:00Z","v":816909,"vw":22.564428},{"c":22.35,"h":22.84,"l":22.255,"n":3302,"o":22.62,"t":"2026-02-23T05:00:00Z","v":1327410,"vw":22.441716},{"c":22.43,"h":22.46,"l":22.12,"n":3999,"o":22.39,"t":"2026-02-24T05:00:00Z","v":1017610,"vw":22.285641},{"c":22.43,"h":22.49,"l":22.08,"n":4828,"o":22.44,"t":"2026-02-25T05:00:00Z","v":888040,"vw":22.275172},{"c":22.72,"h":22.76,"l":22.415,"n":3421,"o":22.43,"t":"2026-02-26T05:00:00Z","v":747171,"vw":22.602694},{"c":22.62,"h":22.785,"l":22.57,"n":2330,"o":22.645,"t":"2026-02-27T05:00:00Z","v":540247,"vw":22.675185},{"c":22.76,"h":22.91,"l":22.05,"n":4532,"o":22.31,"t":"2026-03-02T05:00:00Z","v":1140286,"vw":22.657662},{"c":22.55,"h":22.74,"l":22.265,"n":3950,"o":22.44,"t":"2026-03-03T05:00:00Z","v":734346,"vw":22.518617},{"c":22.6,"h":22.78,"l":22.5,"n":3630,"o":22.65,"t":"2026-03-04T05:00:00Z","v":666258,"vw":22.672023},{"c":22.52,"h":22.74,"l":22.365,"n":3077,"o":22.55,"t":"2026-03-05T05:00:00Z","v":551231,"vw":22.558451},{"c":22.14,"h":22.42,"l":21.9843,"n":6229,"o":22.42,"t":"2026-03-06T05:00:00Z","v":1123557,"vw":22.159424},{"c":21.99,"h":22.05,"l":21.315,"n":5592,"o":21.9,"t":"2026-03-09T04:00:00Z","v":1118161,"vw":21.653871},{"c":22.19,"h":22.45,"l":21.98,"n":6952,"o":21.98,"t":"2026-03-10T04:00:00Z","v":1561326,"vw":22.205049},{"c":22.095,"h":22.2,"l":21.895,"n":2876,"o":22.15,"t":"2026-03-11T04:00:00Z","v":515540,"vw":22.037964},{"c":21.69,"h":22.02,"l":21.67,"n":2914,"o":21.97,"t":"2026-03-12T04:00:00Z","v":546779,"vw":21.815432},{"c":21.45,"h":21.985,"l":21.4,"n":5043,"o":21.82,"t":"2026-03-13T04:00:00Z","v":1089888,"vw":21.602409},{"c":21.56,"h":21.88,"l":21.56,"n":4295,"o":21.58,"t":"2026-03-16T04:00:00Z","v":850501,"vw":21.708278},{"c":21.63,"h":21.76,"l":21.51,"n":3565,"o":21.51,"t":"2026-03-17T04:00:00Z","v":704547,"vw":21.675954},{"c":21.33,"h":21.64,"l":21.32,"n":3312,"o":21.54,"t":"2026-03-18T04:00:00Z","v":659973,"vw":21.498559},{"c":21.42,"h":21.59,"l":21.28,"n":4666,"o":21.28,"t":"2026-03-19T04:00:00Z","v":1238252,"vw":21.443921},{"c":20.45,"h":21.4394,"l":20.405,"n":11938,"o":21.37,"t":"2026-03-20T04:00:00Z","v":2332696,"vw":20.66528},{"c":20.93,"h":21.16,"l":20.68,"n":6008,"o":20.76,"t":"2026-03-23T04:00:00Z","v":1052123,"vw":20.959129},{"c":20.82,"h":21.09,"l":20.7,"n":5011,"o":20.81,"t":"2026-03-24T04:00:00Z","v":835545,"vw":20.902662},{"c":21.17,"h":21.28,"l":20.97,"n":3473,"o":20.97,"t":"2026-03-25T04:00:00Z","v":634141,"vw":21.149486},{"c":20.92,"h":21.17,"l":20.885,"n":2544,"o":21.01,"t":"2026-03-26T04:00:00Z","v":754166,"vw":21.014519},{"c":20.53,"h":20.8399,"l":20.465,"n":4692,"o":20.8,"t":"2026-03-27T04:00:00Z","v":808465,"vw":20.659462},{"c":20.905,"h":21.11,"l":20.63,"n":4317,"o":20.69,"t":"2026-03-30T04:00:00Z","v":730392,"vw":20.91676},{"c":21.47,"h":21.49,"l":21.03,"n":4310,"o":21.16,"t":"2026-03-31T04:00:00Z","v":652928,"vw":21.281496},{"c":21.39,"h":21.58,"l":21.37,"n":3397,"o":21.56,"t":"2026-04-01T04:00:00Z","v":437408,"vw":21.476118},{"c":21.61,"h":21.625,"l":21.05,"n":2083,"o":21.06,"t":"2026-04-02T04:00:00Z","v":406062,"vw":21.456448},{"c":21.69,"h":21.83,"l":21.55,"n":1893,"o":21.56,"t":"2026-04-06T04:00:00Z","v":402760,"vw":21.677243},{"c":21.51,"h":21.73,"l":21.465,"n":2914,"o":21.63,"t":"2026-04-07T04:00:00Z","v":432225,"vw":21.587511},{"c":22.02,"h":22.08,"l":21.87,"n":2953,"o":21.99,"t":"2026-04-08T04:00:00Z","v":581255,"vw":21.980635},{"c":22.28,"h":22.345,"l":21.97,"n":1938,"o":21.97,"t":"2026-04-09T04:00:00Z","v":333785,"vw":22.192032},{"c":22.28,"h":22.32,"l":22.155,"n":1591,"o":22.27,"t":"2026-04-10T04:00:00Z","v":182371,"vw":22.236233},{"c":22.43,"h":22.455,"l":22.03,"n":1621,"o":22.14,"t":"2026-04-13T04:00:00Z","v":202987,"vw":22.262732},{"c":22.65,"h":22.65,"l":22.5,"n":1796,"o":22.5,"t":"2026-04-14T04:00:00Z","v":248455,"vw":22.569615},{"c":22.86,"h":22.86,"l":22.525,"n":2821,"o":22.66,"t":"2026-04-15T04:00:00Z","v":431297,"vw":22.719828},{"c":22.425,"h":22.83,"l":22.395,"n":3267,"o":22.83,"t":"2026-04-16T04:00:00Z","v":705112,"vw":22.619238},{"c":22.95,"h":23.015,"l":22.59,"n":2820,"o":22.59,"t":"2026-04-17T04:00:00Z","v":493981,"vw":22.875928},{"c":22.89,"h":22.89,"l":22.57,"n":2877,"o":22.775,"t":"2026-04-20T04:00:00Z","v":406082,"vw":22.776277},{"c":22.83,"h":23.185,"l":22.75,"n":3040,"o":22.93,"t":"2026-04-21T04:00:00Z","v":528552,"vw":22.934401},{"c":22.92,"h":23.11,"l":22.81,"n":3804,"o":22.98,"t":"2026-04-22T04:00:00Z","v":573399,"vw":22.948734},{"c":22.75,"h":22.9,"l":22.64,"n":2456,"o":22.84,"t":"2026-04-23T04:00:00Z","v":338340,"vw":22.750663},{"c":22.98,"h":23.02,"l":22.69,"n":2999,"o":22.79,"t":"2026-04-24T04:00:00Z","v":629493,"vw":22.950028},{"c":23.07,"h":23.1651,"l":22.96,"n":2081,"o":22.96,"t":"2026-04-27T04:00:00Z","v":320910,"vw":23.077723},{"c":23.08,"h":23.195,"l":23.005,"n":3197,"o":23.06,"t":"2026-04-28T04:00:00Z","v":495303,"vw":23.082565},{"c":22.69,"h":23.06,"l":22.605,"n":4079,"o":23.06,"t":"2026-04-29T04:00:00Z","v":972505,"vw":22.735635},{"c":23.02,"h":23.16,"l":22.76,"n":4348,"o":22.81,"t":"2026-04-30T04:00:00Z","v":841871,"vw":23.06966},{"c":23.11,"h":23.21,"l":22.925,"n":3842,"o":23.11,"t":"2026-05-01T04:00:00Z","v":390092,"vw":23.092607},{"c":22.65,"h":22.99,"l":22.63,"n":3511,"o":22.99,"t":"2026-05-04T04:00:00Z","v":645868,"vw":22.795368},{"c":22.78,"h":22.86,"l":22.61,"n":3235,"o":22.73,"t":"2026-05-05T04:00:00Z","v":418261,"vw":22.790615},{"c":22.88,"h":23.02,"l":22.82,"n":3092,"o":22.98,"t":"2026-05-06T04:00:00Z","v":356729,"vw":22.885335},{"c":22.81,"h":22.93,"l":22.66,"n":2701,"o":22.93,"t":"2026-05-07T04:00:00Z","v":337748,"vw":22.803595},{"c":22.78,"h":22.875,"l":22.619,"n":2780,"o":22.72,"t":"2026-05-08T04:00:00Z","v":293855,"vw":22.778745},{"c":22.46,"h":22.815,"l":22.435,"n":3722,"o":22.81,"t":"2026-05-11T04:00:00Z","v":369472,"vw":22.590624},{"c":22.27,"h":22.47,"l":22.23,"n":4424,"o":22.42,"t":"2026-05-12T04:00:00Z","v":635822,"vw":22.361261},{"c":22.12,"h":22.28,"l":22.105,"n":4293,"o":22.24,"t":"2026-05-13T04:00:00Z","v":578081,"vw":22.186044},{"c":22.08,"h":22.32,"l":22.06,"n":3015,"o":22.2,"t":"2026-05-14T04:00:00Z","v":379083,"vw":22.230339},{"c":21.745,"h":21.98,"l":21.7,"n":4550,"o":21.98,"t":"2026-05-15T04:00:00Z","v":555628,"vw":21.769074},{"c":21.76,"h":21.975,"l":21.71,"n":3882,"o":21.85,"t":"2026-05-18T04:00:00Z","v":395761,"vw":21.861818},{"c":21.47,"h":21.72,"l":21.43,"n":3642,"o":21.69,"t":"2026-05-19T04:00:00Z","v":447235,"vw":21.608058},{"c":21.73,"h":21.845,"l":21.41,"n":3401,"o":21.52,"t":"2026-05-20T04:00:00Z","v":396150,"vw":21.658806},{"c":21.82,"h":21.89,"l":21.485,"n":4004,"o":21.66,"t":"2026-05-21T04:00:00Z","v":413820,"vw":21.725125},{"c":21.72,"h":21.95,"l":21.65,"n":4307,"o":21.92,"t":"2026-05-22T04:00:00Z","v":546605,"vw":21.744707},{"c":21.95,"h":21.95,"l":21.77,"n":2699,"o":21.805,"t":"2026-05-26T04:00:00Z","v":272379,"vw":21.85994},{"c":22.03,"h":22.19,"l":21.93,"n":3327,"o":21.93,"t":"2026-05-27T04:00:00Z","v":316034,"vw":22.079139},{"c":22.04,"h":22.075,"l":21.92,"n":3214,"o":22,"t":"2026-05-28T04:00:00Z","v":286135,"vw":22.002706},{"c":22.11,"h":22.11,"l":21.96,"n":2495,"o":21.99,"t":"2026-05-29T04:00:00Z","v":259331,"vw":22.0759},{"c":21.78,"h":22,"l":21.74,"n":3712,"o":21.86,"t":"2026-06-01T04:00:00Z","v":314579,"vw":21.885312},{"c":21.82,"h":21.985,"l":21.78,"n":3635,"o":21.78,"t":"2026-06-02T04:00:00Z","v":345884,"vw":21.875909},{"c":21.55,"h":21.785,"l":21.48,"n":4233,"o":21.7,"t":"2026-06-03T04:00:00Z","v":572953,"vw":21.587594},{"c":21.83,"h":21.93,"l":21.63,"n":3620,"o":21.63,"t":"2026-06-04T04:00:00Z","v":349037,"vw":21.848941},{"c":21.68,"h":21.87,"l":21.625,"n":3777,"o":21.72,"t":"2026-06-05T04:00:00Z","v":367350,"vw":21.740406},{"c":21.44,"h":21.85,"l":21.385,"n":3678,"o":21.79,"t":"2026-06-08T04:00:00Z","v":376149,"vw":21.591566},{"c":21.9,"h":21.92,"l":21.51,"n":3939,"o":21.51,"t":"2026-06-09T04:00:00Z","v":427932,"vw":21.77925},{"c":21.69,"h":21.95,"l":21.685,"n":3327,"o":21.8,"t":"2026-06-10T04:00:00Z","v":288213,"vw":21.864667},{"c":21.89,"h":21.99,"l":21.735,"n":3836,"o":21.83,"t":"2026-06-11T04:00:00Z","v":446935,"vw":21.882383},{"c":21.96,"h":22.03,"l":21.875,"n":3628,"o":21.93,"t":"2026-06-12T04:00:00Z","v":436128,"vw":21.953315},{"c":21.52,"h":21.795,"l":21.46,"n":4631,"o":21.63,"t":"2026-06-15T04:00:00Z","v":484754,"vw":21.630101},{"c":21.75,"h":21.805,"l":21.6,"n":3374,"o":21.6,"t":"2026-06-16T04:00:00Z","v":550714,"vw":21.723979},{"c":21.33,"h":21.74,"l":21.19,"n":4068,"o":21.73,"t":"2026-06-17T04:00:00Z","v":560231,"vw":21.512056},{"c":21.45,"h":21.52,"l":21.37,"n":4267,"o":21.45,"t":"2026-06-18T04:00:00Z","v":520173,"vw":21.446387},{"c":21.28,"h":21.55,"l":21.26,"n":3339,"o":21.43,"t":"2026-06-22T04:00:00Z","v":299308,"vw":21.402679},{"c":21.48,"h":21.515,"l":21.24,"n":3080,"o":21.26,"t":"2026-06-23T04:00:00Z","v":313492,"vw":21.421536},{"c":21.53,"h":21.72,"l":21.45,"n":2353,"o":21.47,"t":"2026-06-24T04:00:00Z","v":243180,"vw":21.602276},{"c":21.63,"h":21.735,"l":21.47,"n":2584,"o":21.51,"t":"2026-06-25T04:00:00Z","v":226281,"vw":21.60032},{"c":21.95,"h":21.95,"l":21.54,"n":4244,"o":21.58,"t":"2026-06-26T04:00:00Z","v":433966,"vw":21.824691},{"c":22.02,"h":22.02,"l":21.695,"n":5003,"o":21.94,"t":"2026-06-29T04:00:00Z","v":637451,"vw":21.844783},{"c":22.05,"h":22.24,"l":21.93,"n":5623,"o":21.93,"t":"2026-06-30T04:00:00Z","v":631629,"vw":22.181745},{"c":21.94,"h":22.1399,"l":21.905,"n":4327,"o":21.96,"t":"2026-07-01T04:00:00Z","v":460135,"vw":22.030389},{"c":22.04,"h":22.14,"l":21.88,"n":3047,"o":22.01,"t":"2026-07-02T04:00:00Z","v":453052,"vw":21.981954},{"c":22.19,"h":22.225,"l":21.9648,"n":3325,"o":21.97,"t":"2026-07-06T04:00:00Z","v":598882,"vw":22.07458},{"c":22.04,"h":22.31,"l":21.98,"n":4359,"o":22.18,"t":"2026-07-07T04:00:00Z","v":621270,"vw":22.154959},{"c":21.83,"h":22.01,"l":21.785,"n":3601,"o":21.94,"t":"2026-07-08T04:00:00Z","v":362425,"vw":21.889262},{"c":22.04,"h":22.13,"l":21.75,"n":2851,"o":21.89,"t":"2026-07-09T04:00:00Z","v":385982,"vw":22.02106},{"c":22.16,"h":22.19,"l":22.03,"n":3051,"o":22.06,"t":"2026-07-10T04:00:00Z","v":364339,"vw":22.130338},{"c":21.9,"h":22.2,"l":21.82,"n":3323,"o":22.14,"t":"2026-07-13T04:00:00Z","v":433836,"vw":21.944879},{"c":22.24,"h":22.35,"l":22.01,"n":3901,"o":22.07,"t":"2026-07-14T04:00:00Z","v":640279,"vw":22.230967},{"c":22.37,"h":22.6,"l":22.22,"n":3519,"o":22.22,"t":"2026-07-15T04:00:00Z","v":511091,"vw":22.450852},{"c":22.66,"h":22.71,"l":22.32,"n":3045,"o":22.32,"t":"2026-07-16T04:00:00Z","v":387007,"vw":22.566825},{"c":22.29,"h":22.68,"l":22.18,"n":4426,"o":22.66,"t":"2026-07-17T04:00:00Z","v":522797,"vw":22.34578},{"c":21.91,"h":22.37,"l":21.825,"n":4133,"o":22.31,"t":"2026-07-20T04:00:00Z","v":681165,"vw":22.024005},{"c":21.89,"h":22.095,"l":21.81,"n":5660,"o":21.97,"t":"2026-07-21T04:00:00Z","v":1199143,"vw":21.907165},{"c":21.74,"h":22.01,"l":21.62,"n":3280,"o":21.89,"t":"2026-07-22T04:00:00Z","v":645896,"vw":21.712471},{"c":21.46,"h":21.64,"l":21.335,"n":3026,"o":21.57,"t":"2026-07-23T04:00:00Z","v":636710,"vw":21.458761},{"c":21.57,"h":21.74,"l":21.5,"n":3038,"o":21.58,"t":"2026-07-24T04:00:00Z","v":593222,"vw":21.623451},{"c":21.67,"h":21.835,"l":21.645,"n":1950,"o":21.65,"t":"2026-07-27T04:00:00Z","v":301557,"vw":21.728098},{"c":22.08,"h":22.09,"l":21.72,"n":1742,"o":21.72,"t":"2026-07-28T04:00:00Z","v":246673,"vw":21.959583},{"c":21.9,"h":22.075,"l":21.845,"n":2584,"o":21.99,"t":"2026-07-29T04:00:00Z","v":420872,"vw":21.987037},{"c":21.76,"h":22.01,"l":21.57,"n":2768,"o":21.9,"t":"2026-07-30T04:00:00Z","v":496027,"vw":21.71953},{"c":21.5,"h":21.71,"l":21.335,"n":4472,"o":21.69,"t":"2026-07-31T04:00:00Z","v":868207,"vw":21.471455},{"c":21.63,"h":21.835,"l":21.59,"n":2612,"o":21.63,"t":"2026-08-03T04:00:00Z","v":382435,"vw":21.68199},{"c":21.7,"h":21.735,"l":21.48,"n":3257,"o":21.65,"t":"2026-08-04T04:00:00Z","v":644054,"vw":21.645235},{"c":21.57,"h":21.66,"l":21.4,"n":3316,"o":21.65,"t":"2026-08-05T04:00:00Z","v":560442,"vw":21.50728},{"c":21.5,"h":21.63,"l":21.395,"n":2643,"o":21.63,"t":"2026-08-06T04:00:00Z","v":597895,"vw":21.493617},{"c":21.99,"h":22.1,"l":21.54,"n":3618,"o":21.54,"t":"2026-08-07T04:00:00Z","v":507410,"vw":21.931717},{"c":21.8,"h":21.875,"l":21.555,"n":2639,"o":21.875,"t":"2026-08-10T04:00:00Z","v":374125,"vw":21.710172},{"c":22.06,"h":22.095,"l":21.74,"n":2302,"o":21.84,"t":"2026-08-11T04:00:00Z","v":325255,"vw":22.011961},{"c":21.98,"h":22.25,"l":21.965,"n":1911,"o":22.07,"t":"2026-08-12T04:00:00Z","v":264121,"vw":22.0899},{"c":22.13,"h":22.175,"l":22.04,"n":1976,"o":22.04,"t":"2026-08-13T04:00:00Z","v":314052,"vw":22.125909},{"c":22.12,"h":22.33,"l":22.08,"n":2103,"o":22.14,"t":"2026-08-14T04:00:00Z","v":345350,"vw":22.184718},{"c":22.05,"h":22.13,"l":21.98,"n":2058,"o":22.11,"t":"2026-08-17T04:00:00Z","v":166476,"vw":22.05168},{"c":22,"h":22.12,"l":21.91,"n":1564,"o":22.12,"t":"2026-08-18T04:00:00Z","v":238813,"vw":22.003183},{"c":22.35,"h":22.48,"l":22.09,"n":2015,"o":22.09,"t":"2026-08-19T04:00:00Z","v":408579,"vw":22.362452},{"c":22.07,"h":22.335,"l":21.975,"n":2502,"o":22.28,"t":"2026-08-20T04:00:00Z","v":334188,"vw":22.08791},{"c":22.02,"h":22.12,"l":21.9825,"n":2186,"o":22.12,"t":"2026-08-21T04:00:00Z","v":439643,"vw":22.057319},{"c":22.05,"h":22.12,"l":21.965,"n":1575,"o":22,"t":"2026-08-24T04:00:00Z","v":188155,"vw":22.045077},{"c":21.93,"h":22.17,"l":21.87,"n":2579,"o":22.08,"t":"2026-08-25T04:00:00Z","v":248312,"vw":21.94304},{"c":21.71,"h":21.99,"l":21.71,"n":1834,"o":21.99,"t":"2026-08-26T04:00:00Z","v":237789,"vw":21.806054},{"c":21.85,"h":21.915,"l":21.65,"n":2161,"o":21.7,"t":"2026-08-27T04:00:00Z","v":391789,"vw":21.818341},{"c":21.78,"h":21.97,"l":21.76,"n":1900,"o":21.85,"t":"2026-08-28T04:00:00Z","v":251533,"vw":21.846276},{"c":21.7,"h":21.885,"l":21.62,"n":1711,"o":21.83,"t":"2026-08-31T04:00:00Z","v":275892,"vw":21.756},{"c":21.45,"h":21.67,"l":21.4,"n":2337,"o":21.62,"t":"2026-09-01T04:00:00Z","v":263645,"vw":21.514912},{"c":21.62,"h":21.62,"l":21.455,"n":2317,"o":21.5,"t":"2026-09-02T04:00:00Z","v":294854,"vw":21.551152},{"c":21.69,"h":21.82,"l":21.52,"n":1987,"o":21.73,"t":"2026-09-03T04:00:00Z","v":228400,"vw":21.663197},{"c":21.79,"h":21.855,"l":21.535,"n":2991,"o":21.6,"t":"2026-09-04T04:00:00Z","v":276296,"vw":21.765131},{"c":21.6,"h":21.87,"l":21.6,"n":2946,"o":21.78,"t":"2026-09-08T04:00:00Z","v":422157,"vw":21.740269},{"c":21.43,"h":21.725,"l":21.41,"n":1943,"o":21.62,"t":"2026-09-09T04:00:00Z","v":268635,"vw":21.567393},{"c":20.88,"h":21.38,"l":20.83,"n":4032,"o":21.36,"t":"2026-09-10T04:00:00Z","v":492940,"vw":20.979025},{"c":20.79,"h":21.075,"l":20.765,"n":3243,"o":21.03,"t":"2026-09-11T04:00:00Z","v":430925,"vw":20.844219},{"c":20.67,"h":20.9,"l":20.54,"n":4004,"o":20.67,"t":"2026-09-14T04:00:00Z","v":531549,"vw":20.664389},{"c":19.89,"h":20.205,"l":19.85,"n":6677,"o":20.175,"t":"2026-09-15T04:00:00Z","v":2341436,"vw":20.050442},{"c":19.74,"h":20.1,"l":19.58,"n":6377,"o":19.95,"t":"2026-09-16T04:00:00Z","v":1154118,"vw":19.844754},{"c":19.8,"h":20.075,"l":19.8,"n":4528,"o":20,"t":"2026-09-17T04:00:00Z","v":760381,"vw":19.899392},{"c":19.58,"h":19.83,"l":19.56,"n":5589,"o":19.83,"t":"2026-09-18T04:00:00Z","v":1160369,"vw":19.637562},{"c":19.76,"h":19.8393,"l":19.64,"n":4023,"o":19.69,"t":"2026-09-21T04:00:00Z","v":620194,"vw":19.770232},{"c":19.91,"h":20.01,"l":19.8,"n":5024,"o":19.85,"t":"2026-09-22T04:00:00Z","v":906939,"vw":19.909453},{"c":19.32,"h":19.895,"l":19.315,"n":7665,"o":19.89,"t":"2026-09-23T04:00:00Z","v":2606340,"vw":19.472358},{"c":18.92,"h":19.425,"l":18.89,"n":6810,"o":19.42,"t":"2026-09-24T04:00:00Z","v":1419728,"vw":19.058443},{"c":18.9,"h":19.01,"l":18.695,"n":6355,"o":19,"t":"2026-09-25T04:00:00Z","v":1690973,"vw":18.873873},{"c":18.69,"h":18.875,"l":18.55,"n":9077,"o":18.81,"t":"2026-09-28T04:00:00Z","v":1771738,"vw":18.709346},{"c":18.69,"h":18.835,"l":18.5,"n":7145,"o":18.71,"t":"2026-09-29T04:00:00Z","v":2453213,"vw":18.641371},{"c":18.21,"h":18.86,"l":18.21,"n":15060,"o":18.8,"t":"2026-09-30T04:00:00Z","v":3258139,"vw":18.404072},{"c":18,"h":18.21,"l":17.77,"n":8468,"o":18.21,"t":"2026-10-01T04:00:00Z","v":1936377,"vw":17.957826},{"c":17.76,"h":18.29,"l":17.645,"n":13767,"o":18.16,"t":"2026-10-02T04:00:00Z","v":3813030,"vw":17.870499},{"c":17.6,"h":17.83,"l":17.51,"n":7698,"o":17.78,"t":"2026-10-05T04:00:00Z","v":1734818,"vw":17.659301},{"c":17.69,"h":17.75,"l":17.5,"n":5650,"o":17.61,"t":"2026-10-06T04:00:00Z","v":1518208,"vw":17.620093},{"c":17.34,"h":17.55,"l":17.23,"n":6892,"o":17.53,"t":"2026-10-07T04:00:00Z","v":2098554,"vw":17.315635},{"c":17.56,"h":17.605,"l":17.125,"n":7026,"o":17.23,"t":"2026-10-08T04:00:00Z","v":1911426,"vw":17.379099},{"c":17.49,"h":17.62,"l":17.28,"n":5250,"o":17.62,"t":"2026-10-09T04:00:00Z","v":1768238,"vw":17.401807},{"c":17.38,"h":17.51,"l":17.25,"n":3959,"o":17.45,"t":"2026-10-12T04:00:00Z","v":1060601,"vw":17.406142},{"c":17.27,"h":17.64,"l":17.04,"n":6267,"o":17.5,"t":"2026-10-13T04:00:00Z","v":1384673,"vw":17.260485},{"c":17.14,"h":17.235,"l":16.975,"n":6368,"o":17.11,"t":"2026-10-14T04:00:00Z","v":2350666,"vw":17.137437},{"c":17.55,"h":17.775,"l":17.33,"n":6935,"o":17.33,"t":"2026-10-15T04:00:00Z","v":2011809,"vw":17.621213},{"c":17.3,"h":17.69,"l":17.24,"n":6135,"o":17.59,"t":"2026-10-16T04:00:00Z","v":1389189,"vw":17.407661},{"c":16.75,"h":17.22,"l":16.655,"n":6207,"o":17.22,"t":"2026-10-19T04:00:00Z","v":1497791,"vw":16.788096},{"c":17.22,"h":17.345,"l":16.73,"n":6991,"o":16.73,"t":"2026-10-20T04:00:00Z","v":2084510,"vw":17.175038},{"c":17.08,"h":17.38,"l":17.05,"n":4938,"o":17.38,"t":"2026-10-21T04:00:00Z","v":1268670,"vw":17.201346},{"c":17.43,"h":17.59,"l":17.03,"n":7378,"o":17.11,"t":"2026-10-22T04:00:00Z","v":1821522,"vw":17.437574}],"volatilityBars":[{"c":19.665,"h":19.705,"l":19.64,"n":538,"o":19.69,"t":"2026-09-21T13:30:00Z","v":64021,"vw":19.67546},{"c":19.72,"h":19.72,"l":19.645,"n":211,"o":19.67,"t":"2026-09-21T13:45:00Z","v":29992,"vw":19.683346},{"c":19.785,"h":19.79,"l":19.71,"n":380,"o":19.725,"t":"2026-09-21T14:00:00Z","v":51625,"vw":19.752337},{"c":19.79,"h":19.8068,"l":19.785,"n":127,"o":19.785,"t":"2026-09-21T14:15:00Z","v":16994,"vw":19.799248},{"c":19.725,"h":19.785,"l":19.705,"n":110,"o":19.785,"t":"2026-09-21T14:30:00Z","v":11202,"vw":19.748402},{"c":19.725,"h":19.73,"l":19.71,"n":113,"o":19.72,"t":"2026-09-21T14:45:00Z","v":12641,"vw":19.720348},{"c":19.76,"h":19.76,"l":19.71,"n":191,"o":19.72,"t":"2026-09-21T15:00:00Z","v":20341,"vw":19.735392},{"c":19.795,"h":19.81,"l":19.765,"n":154,"o":19.765,"t":"2026-09-21T15:15:00Z","v":17085,"vw":19.794207},{"c":19.78,"h":19.8,"l":19.775,"n":100,"o":19.795,"t":"2026-09-21T15:30:00Z","v":7609,"vw":19.786741},{"c":19.785,"h":19.808,"l":19.77,"n":181,"o":19.775,"t":"2026-09-21T15:45:00Z","v":44050,"vw":19.794739},{"c":19.805,"h":19.8199,"l":19.78,"n":93,"o":19.78,"t":"2026-09-21T16:00:00Z","v":62158,"vw":19.784564},{"c":19.8099,"h":19.8101,"l":19.795,"n":107,"o":19.8068,"t":"2026-09-21T16:15:00Z","v":16001,"vw":19.805588},{"c":19.8101,"h":19.835,"l":19.8043,"n":114,"o":19.81,"t":"2026-09-21T16:30:00Z","v":20506,"vw":19.816892},{"c":19.805,"h":19.815,"l":19.805,"n":20,"o":19.81,"t":"2026-09-21T16:45:00Z","v":1491,"vw":19.812295},{"c":19.8301,"h":19.8301,"l":19.805,"n":81,"o":19.805,"t":"2026-09-21T17:00:00Z","v":9530,"vw":19.82277},{"c":19.82,"h":19.8393,"l":19.82,"n":79,"o":19.8299,"t":"2026-09-21T17:15:00Z","v":12144,"vw":19.829261},{"c":19.785,"h":19.81,"l":19.77,"n":95,"o":19.81,"t":"2026-09-21T17:30:00Z","v":10731,"vw":19.797599},{"c":19.7897,"h":19.7899,"l":19.77,"n":67,"o":19.78,"t":"2026-09-21T17:45:00Z","v":6739,"vw":19.780074},{"c":19.785,"h":19.8072,"l":19.785,"n":72,"o":19.79,"t":"2026-09-21T18:00:00Z","v":11951,"vw":19.799745},{"c":19.79,"h":19.796,"l":19.78,"n":89,"o":19.785,"t":"2026-09-21T18:15:00Z","v":42503,"vw":19.789759},{"c":19.74,"h":19.795,"l":19.74,"n":102,"o":19.795,"t":"2026-09-21T18:30:00Z","v":14905,"vw":19.77248},{"c":19.785,"h":19.795,"l":19.75,"n":99,"o":19.75,"t":"2026-09-21T18:45:00Z","v":19205,"vw":19.779173},{"c":19.805,"h":19.83,"l":19.79,"n":165,"o":19.79,"t":"2026-09-21T19:00:00Z","v":28002,"vw":19.808326},{"c":19.805,"h":19.8199,"l":19.8006,"n":109,"o":19.805,"t":"2026-09-21T19:15:00Z","v":16234,"vw":19.809793},{"c":19.8101,"h":19.8239,"l":19.795,"n":147,"o":19.81,"t":"2026-09-21T19:30:00Z","v":20928,"vw":19.808687},{"c":19.75,"h":19.81,"l":19.75,"n":368,"o":19.81,"t":"2026-09-21T19:45:00Z","v":49661,"vw":19.787051},{"c":19.76,"h":19.76,"l":19.76,"n":6,"o":19.76,"t":"2026-09-21T20:00:00Z","v":499,"vw":19.76},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-09-22T12:45:00Z","v":107,"vw":19.82},{"c":19.95,"h":20,"l":19.85,"n":343,"o":19.85,"t":"2026-09-22T13:30:00Z","v":42422,"vw":19.935847},{"c":19.92,"h":19.945,"l":19.91,"n":220,"o":19.935,"t":"2026-09-22T13:45:00Z","v":24042,"vw":19.927055},{"c":20.01,"h":20.01,"l":19.91,"n":294,"o":19.91,"t":"2026-09-22T14:00:00Z","v":38094,"vw":19.971449},{"c":19.92,"h":20.005,"l":19.92,"n":354,"o":20.005,"t":"2026-09-22T14:15:00Z","v":83890,"vw":19.939405},{"c":19.89,"h":19.95,"l":19.89,"n":223,"o":19.92,"t":"2026-09-22T14:30:00Z","v":33724,"vw":19.918136},{"c":19.875,"h":19.89,"l":19.865,"n":130,"o":19.88,"t":"2026-09-22T14:45:00Z","v":11576,"vw":19.874925},{"c":19.86,"h":19.885,"l":19.855,"n":143,"o":19.875,"t":"2026-09-22T15:00:00Z","v":14716,"vw":19.873736},{"c":19.84,"h":19.87,"l":19.83,"n":55,"o":19.865,"t":"2026-09-22T15:15:00Z","v":7684,"vw":19.855352},{"c":19.805,"h":19.84,"l":19.805,"n":101,"o":19.84,"t":"2026-09-22T15:30:00Z","v":16289,"vw":19.819584},{"c":19.84,"h":19.84,"l":19.8,"n":461,"o":19.805,"t":"2026-09-22T15:45:00Z","v":93858,"vw":19.825525},{"c":19.85,"h":19.855,"l":19.835,"n":187,"o":19.8399,"t":"2026-09-22T16:00:00Z","v":48061,"vw":19.844486},{"c":19.83,"h":19.87,"l":19.825,"n":100,"o":19.85,"t":"2026-09-22T16:15:00Z","v":13771,"vw":19.847778},{"c":19.825,"h":19.8399,"l":19.815,"n":90,"o":19.8301,"t":"2026-09-22T16:30:00Z","v":18838,"vw":19.82532},{"c":19.885,"h":19.885,"l":19.83,"n":86,"o":19.83,"t":"2026-09-22T16:45:00Z","v":17587,"vw":19.860143},{"c":19.8559,"h":19.89,"l":19.8499,"n":105,"o":19.885,"t":"2026-09-22T17:00:00Z","v":13890,"vw":19.863259},{"c":19.835,"h":19.86,"l":19.825,"n":171,"o":19.86,"t":"2026-09-22T17:15:00Z","v":28461,"vw":19.843092},{"c":19.865,"h":19.865,"l":19.835,"n":84,"o":19.84,"t":"2026-09-22T17:30:00Z","v":16775,"vw":19.853331},{"c":19.9038,"h":19.9038,"l":19.855,"n":185,"o":19.86,"t":"2026-09-22T17:45:00Z","v":23841,"vw":19.872416},{"c":19.95,"h":19.95,"l":19.905,"n":139,"o":19.91,"t":"2026-09-22T18:00:00Z","v":21663,"vw":19.92388},{"c":19.93,"h":19.955,"l":19.92,"n":125,"o":19.95,"t":"2026-09-22T18:15:00Z","v":23826,"vw":19.93701},{"c":19.925,"h":19.945,"l":19.92,"n":119,"o":19.93,"t":"2026-09-22T18:30:00Z","v":33662,"vw":19.938833},{"c":19.91,"h":19.9394,"l":19.895,"n":132,"o":19.925,"t":"2026-09-22T18:45:00Z","v":20702,"vw":19.917199},{"c":19.955,"h":19.955,"l":19.91,"n":139,"o":19.91,"t":"2026-09-22T19:00:00Z","v":19824,"vw":19.936627},{"c":19.93,"h":19.955,"l":19.905,"n":268,"o":19.955,"t":"2026-09-22T19:15:00Z","v":40903,"vw":19.928685},{"c":19.9601,"h":19.97,"l":19.925,"n":288,"o":19.925,"t":"2026-09-22T19:30:00Z","v":51757,"vw":19.953232},{"c":19.91,"h":19.995,"l":19.9,"n":387,"o":19.96,"t":"2026-09-22T19:45:00Z","v":145097,"vw":19.97241},{"c":19.91,"h":19.91,"l":19.91,"n":5,"o":19.91,"t":"2026-09-22T20:00:00Z","v":481,"vw":19.91},{"c":19.735,"h":19.895,"l":19.73,"n":772,"o":19.89,"t":"2026-09-23T13:30:00Z","v":96991,"vw":19.798145},{"c":19.655,"h":19.73,"l":19.645,"n":247,"o":19.73,"t":"2026-09-23T13:45:00Z","v":30854,"vw":19.68492},{"c":19.66,"h":19.675,"l":19.645,"n":155,"o":19.655,"t":"2026-09-23T14:00:00Z","v":19626,"vw":19.659504},{"c":19.58,"h":19.69,"l":19.57,"n":238,"o":19.665,"t":"2026-09-23T14:15:00Z","v":36513,"vw":19.632545},{"c":19.585,"h":19.615,"l":19.585,"n":169,"o":19.59,"t":"2026-09-23T14:30:00Z","v":24242,"vw":19.599585},{"c":19.565,"h":19.59,"l":19.56,"n":521,"o":19.58,"t":"2026-09-23T14:45:00Z","v":130623,"vw":19.580448},{"c":19.55,"h":19.575,"l":19.54,"n":207,"o":19.575,"t":"2026-09-23T15:00:00Z","v":22775,"vw":19.556756},{"c":19.535,"h":19.57,"l":19.535,"n":106,"o":19.545,"t":"2026-09-23T15:15:00Z","v":12737,"vw":19.551636},{"c":19.555,"h":19.565,"l":19.52,"n":518,"o":19.53,"t":"2026-09-23T15:30:00Z","v":176144,"vw":19.544096},{"c":19.52,"h":19.565,"l":19.52,"n":419,"o":19.56,"t":"2026-09-23T15:45:00Z","v":154851,"vw":19.546604},{"c":19.505,"h":19.51,"l":19.4835,"n":199,"o":19.51,"t":"2026-09-23T16:00:00Z","v":42620,"vw":19.496825},{"c":19.525,"h":19.525,"l":19.505,"n":38,"o":19.52,"t":"2026-09-23T16:15:00Z","v":5626,"vw":19.513586},{"c":19.515,"h":19.5401,"l":19.5,"n":251,"o":19.52,"t":"2026-09-23T16:30:00Z","v":205956,"vw":19.508321},{"c":19.47,"h":19.515,"l":19.44,"n":244,"o":19.515,"t":"2026-09-23T16:45:00Z","v":154239,"vw":19.47825},{"c":19.41,"h":19.48,"l":19.41,"n":287,"o":19.475,"t":"2026-09-23T17:00:00Z","v":159058,"vw":19.437028},{"c":19.445,"h":19.455,"l":19.405,"n":179,"o":19.4199,"t":"2026-09-23T17:15:00Z","v":81561,"vw":19.428975},{"c":19.45,"h":19.46,"l":19.4301,"n":530,"o":19.445,"t":"2026-09-23T17:30:00Z","v":237304,"vw":19.450047},{"c":19.425,"h":19.455,"l":19.41,"n":265,"o":19.4495,"t":"2026-09-23T17:45:00Z","v":111553,"vw":19.432257},{"c":19.44,"h":19.4599,"l":19.425,"n":250,"o":19.43,"t":"2026-09-23T18:00:00Z","v":120512,"vw":19.438987},{"c":19.415,"h":19.445,"l":19.405,"n":176,"o":19.4439,"t":"2026-09-23T18:15:00Z","v":57777,"vw":19.42484},{"c":19.375,"h":19.415,"l":19.375,"n":107,"o":19.415,"t":"2026-09-23T18:30:00Z","v":83348,"vw":19.398527},{"c":19.375,"h":19.375,"l":19.355,"n":192,"o":19.37,"t":"2026-09-23T18:45:00Z","v":37123,"vw":19.364467},{"c":19.39,"h":19.4,"l":19.36,"n":395,"o":19.38,"t":"2026-09-23T19:00:00Z","v":165519,"vw":19.374088},{"c":19.385,"h":19.385,"l":19.36,"n":358,"o":19.38,"t":"2026-09-23T19:15:00Z","v":148617,"vw":19.372018},{"c":19.36,"h":19.385,"l":19.35,"n":188,"o":19.385,"t":"2026-09-23T19:30:00Z","v":115703,"vw":19.369647},{"c":19.34,"h":19.395,"l":19.315,"n":485,"o":19.3601,"t":"2026-09-23T19:45:00Z","v":173558,"vw":19.363784},{"c":19.32,"h":19.32,"l":19.32,"n":7,"o":19.32,"t":"2026-09-23T20:00:00Z","v":132,"vw":19.32},{"c":19.3,"h":19.32,"l":19.3,"n":4,"o":19.32,"t":"2026-09-24T12:30:00Z","v":350,"vw":19.309446},{"c":19.185,"h":19.425,"l":19.185,"n":484,"o":19.42,"t":"2026-09-24T13:30:00Z","v":94285,"vw":19.273687},{"c":19.16,"h":19.21,"l":19.16,"n":231,"o":19.17,"t":"2026-09-24T13:45:00Z","v":31483,"vw":19.186344},{"c":19.13,"h":19.18,"l":19.115,"n":269,"o":19.16,"t":"2026-09-24T14:00:00Z","v":37656,"vw":19.153366},{"c":19.11,"h":19.13,"l":19.09,"n":230,"o":19.125,"t":"2026-09-24T14:15:00Z","v":36458,"vw":19.10972},{"c":19.085,"h":19.145,"l":19.085,"n":162,"o":19.115,"t":"2026-09-24T14:30:00Z","v":25207,"vw":19.121343},{"c":19.05,"h":19.09,"l":19.04,"n":173,"o":19.09,"t":"2026-09-24T14:45:00Z","v":36557,"vw":19.053565},{"c":19.045,"h":19.07,"l":19.035,"n":250,"o":19.0501,"t":"2026-09-24T15:00:00Z","v":45379,"vw":19.049399},{"c":19.06,"h":19.08,"l":19.04,"n":231,"o":19.045,"t":"2026-09-24T15:15:00Z","v":48495,"vw":19.0546},{"c":19.02,"h":19.06,"l":19.015,"n":268,"o":19.06,"t":"2026-09-24T15:30:00Z","v":35450,"vw":19.032952},{"c":19.005,"h":19.03,"l":19,"n":163,"o":19.01,"t":"2026-09-24T15:45:00Z","v":91405,"vw":19.01062},{"c":19.025,"h":19.03,"l":18.99,"n":234,"o":19,"t":"2026-09-24T16:00:00Z","v":105034,"vw":19.014651},{"c":19.105,"h":19.18,"l":19.025,"n":696,"o":19.025,"t":"2026-09-24T16:15:00Z","v":117698,"vw":19.11651},{"c":19.11,"h":19.15,"l":19.085,"n":225,"o":19.105,"t":"2026-09-24T16:30:00Z","v":43040,"vw":19.114311},{"c":19.095,"h":19.11,"l":19.0599,"n":155,"o":19.11,"t":"2026-09-24T16:45:00Z","v":29517,"vw":19.08782},{"c":19.105,"h":19.105,"l":19.07,"n":221,"o":19.0901,"t":"2026-09-24T17:00:00Z","v":44993,"vw":19.085177},{"c":19.0599,"h":19.105,"l":19.045,"n":140,"o":19.105,"t":"2026-09-24T17:15:00Z","v":39116,"vw":19.070719},{"c":19.0339,"h":19.065,"l":19.02,"n":178,"o":19.06,"t":"2026-09-24T17:30:00Z","v":44614,"vw":19.038719},{"c":19.0738,"h":19.08,"l":19.0301,"n":146,"o":19.0301,"t":"2026-09-24T17:45:00Z","v":26531,"vw":19.057123},{"c":19.06,"h":19.0701,"l":18.99,"n":388,"o":19.0701,"t":"2026-09-24T18:00:00Z","v":87531,"vw":19.034423},{"c":19.07,"h":19.075,"l":19.025,"n":289,"o":19.05,"t":"2026-09-24T18:15:00Z","v":50331,"vw":19.050192},{"c":19.045,"h":19.085,"l":19.035,"n":264,"o":19.065,"t":"2026-09-24T18:30:00Z","v":54395,"vw":19.05902},{"c":19.05,"h":19.061,"l":19.0304,"n":150,"o":19.05,"t":"2026-09-24T18:45:00Z","v":38592,"vw":19.050131},{"c":18.995,"h":19.05,"l":18.9899,"n":172,"o":19.05,"t":"2026-09-24T19:00:00Z","v":34310,"vw":19.017646},{"c":18.98,"h":19,"l":18.96,"n":188,"o":18.99,"t":"2026-09-24T19:15:00Z","v":38517,"vw":18.979868},{"c":18.955,"h":18.975,"l":18.945,"n":288,"o":18.97,"t":"2026-09-24T19:30:00Z","v":65074,"vw":18.960343},{"c":18.915,"h":18.96,"l":18.89,"n":525,"o":18.96,"t":"2026-09-24T19:45:00Z","v":115319,"vw":18.910009},{"c":18.93,"h":18.93,"l":18.92,"n":13,"o":18.92,"t":"2026-09-24T20:00:00Z","v":787,"vw":18.923001},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-24T21:15:00Z","v":200,"vw":18.95},{"c":18.9,"h":19.01,"l":18.9,"n":478,"o":19,"t":"2026-09-25T13:30:00Z","v":48613,"vw":18.938905},{"c":18.88,"h":18.92,"l":18.865,"n":275,"o":18.9,"t":"2026-09-25T13:45:00Z","v":35798,"vw":18.887789},{"c":18.8,"h":18.88,"l":18.78,"n":290,"o":18.88,"t":"2026-09-25T14:00:00Z","v":44859,"vw":18.815224},{"c":18.76,"h":18.81,"l":18.76,"n":170,"o":18.8,"t":"2026-09-25T14:15:00Z","v":16170,"vw":18.779305},{"c":18.76,"h":18.78,"l":18.7425,"n":194,"o":18.755,"t":"2026-09-25T14:30:00Z","v":28344,"vw":18.754915},{"c":18.73,"h":18.8,"l":18.715,"n":295,"o":18.76,"t":"2026-09-25T14:45:00Z","v":27864,"vw":18.750729},{"c":18.73,"h":18.77,"l":18.72,"n":241,"o":18.74,"t":"2026-09-25T15:00:00Z","v":31242,"vw":18.74886},{"c":18.7,"h":18.755,"l":18.7,"n":201,"o":18.74,"t":"2026-09-25T15:15:00Z","v":30802,"vw":18.72794},{"c":18.7001,"h":18.755,"l":18.7001,"n":266,"o":18.71,"t":"2026-09-25T15:30:00Z","v":38722,"vw":18.73408},{"c":18.8,"h":18.8,"l":18.695,"n":167,"o":18.7,"t":"2026-09-25T15:45:00Z","v":33882,"vw":18.720514},{"c":18.9,"h":18.92,"l":18.81,"n":487,"o":18.81,"t":"2026-09-25T16:00:00Z","v":120100,"vw":18.871857},{"c":18.89,"h":18.89,"l":18.8301,"n":455,"o":18.89,"t":"2026-09-25T16:15:00Z","v":261915,"vw":18.861932},{"c":18.935,"h":18.9599,"l":18.885,"n":370,"o":18.9,"t":"2026-09-25T16:30:00Z","v":107271,"vw":18.931097},{"c":18.915,"h":18.94,"l":18.905,"n":254,"o":18.935,"t":"2026-09-25T16:45:00Z","v":97346,"vw":18.920393},{"c":18.92,"h":18.94,"l":18.91,"n":171,"o":18.92,"t":"2026-09-25T17:00:00Z","v":129161,"vw":18.923537},{"c":18.89,"h":18.926,"l":18.885,"n":226,"o":18.926,"t":"2026-09-25T17:15:00Z","v":126530,"vw":18.906154},{"c":18.89,"h":18.8999,"l":18.8606,"n":211,"o":18.89,"t":"2026-09-25T17:30:00Z","v":110968,"vw":18.880368},{"c":18.905,"h":18.9094,"l":18.88,"n":75,"o":18.89,"t":"2026-09-25T17:45:00Z","v":60685,"vw":18.896519},{"c":18.895,"h":18.9,"l":18.88,"n":194,"o":18.9,"t":"2026-09-25T18:00:00Z","v":68958,"vw":18.891261},{"c":18.885,"h":18.9099,"l":18.87,"n":71,"o":18.9,"t":"2026-09-25T18:15:00Z","v":35550,"vw":18.894933},{"c":18.875,"h":18.8894,"l":18.8701,"n":57,"o":18.8801,"t":"2026-09-25T18:30:00Z","v":18965,"vw":18.879973},{"c":18.875,"h":18.89,"l":18.855,"n":100,"o":18.865,"t":"2026-09-25T18:45:00Z","v":19791,"vw":18.869245},{"c":18.89,"h":18.895,"l":18.86,"n":156,"o":18.88,"t":"2026-09-25T19:00:00Z","v":28139,"vw":18.877088},{"c":18.865,"h":18.895,"l":18.865,"n":126,"o":18.895,"t":"2026-09-25T19:15:00Z","v":23876,"vw":18.877799},{"c":18.895,"h":18.9001,"l":18.86,"n":250,"o":18.865,"t":"2026-09-25T19:30:00Z","v":56356,"vw":18.878017},{"c":18.895,"h":18.95,"l":18.885,"n":491,"o":18.9,"t":"2026-09-25T19:45:00Z","v":85820,"vw":18.912024},{"c":18.9,"h":18.9,"l":18.9,"n":5,"o":18.9,"t":"2026-09-25T20:00:00Z","v":1495,"vw":18.9},{"c":18.8929,"h":18.8929,"l":18.8929,"n":1,"o":18.8929,"t":"2026-09-25T20:30:00Z","v":600,"vw":18.8929},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-25T21:45:00Z","v":195,"vw":18.9},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-25T22:00:00Z","v":100,"vw":18.82},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-09-28T12:15:00Z","v":105,"vw":18.87},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-28T12:30:00Z","v":120,"vw":18.85},{"c":18.8,"h":18.8,"l":18.8,"n":6,"o":18.8,"t":"2026-09-28T13:15:00Z","v":662,"vw":18.8},{"c":18.79,"h":18.81,"l":18.56,"n":993,"o":18.81,"t":"2026-09-28T13:30:00Z","v":228867,"vw":18.648301},{"c":18.81,"h":18.875,"l":18.78,"n":526,"o":18.79,"t":"2026-09-28T13:45:00Z","v":79949,"vw":18.838986},{"c":18.8,"h":18.835,"l":18.74,"n":323,"o":18.81,"t":"2026-09-28T14:00:00Z","v":37949,"vw":18.789413},{"c":18.84,"h":18.845,"l":18.78,"n":313,"o":18.8,"t":"2026-09-28T14:15:00Z","v":29416,"vw":18.807789},{"c":18.81,"h":18.875,"l":18.8,"n":288,"o":18.85,"t":"2026-09-28T14:30:00Z","v":44044,"vw":18.841819},{"c":18.705,"h":18.8,"l":18.705,"n":546,"o":18.8,"t":"2026-09-28T14:45:00Z","v":81432,"vw":18.756446},{"c":18.61,"h":18.71,"l":18.61,"n":192,"o":18.7,"t":"2026-09-28T15:00:00Z","v":27201,"vw":18.653126},{"c":18.575,"h":18.61,"l":18.55,"n":269,"o":18.6,"t":"2026-09-28T15:15:00Z","v":57879,"vw":18.58041},{"c":18.59,"h":18.596,"l":18.575,"n":156,"o":18.58,"t":"2026-09-28T15:30:00Z","v":19317,"vw":18.585495},{"c":18.59,"h":18.625,"l":18.585,"n":381,"o":18.585,"t":"2026-09-28T15:45:00Z","v":137260,"vw":18.602102},{"c":18.6299,"h":18.645,"l":18.6,"n":151,"o":18.6,"t":"2026-09-28T16:00:00Z","v":62453,"vw":18.625955},{"c":18.74,"h":18.77,"l":18.59,"n":860,"o":18.625,"t":"2026-09-28T16:15:00Z","v":166251,"vw":18.675457},{"c":18.7,"h":18.74,"l":18.655,"n":459,"o":18.74,"t":"2026-09-28T16:30:00Z","v":98510,"vw":18.687585},{"c":18.72,"h":18.725,"l":18.69,"n":290,"o":18.71,"t":"2026-09-28T16:45:00Z","v":144329,"vw":18.714845},{"c":18.83,"h":18.85,"l":18.71,"n":651,"o":18.72,"t":"2026-09-28T17:00:00Z","v":172965,"vw":18.767909},{"c":18.785,"h":18.865,"l":18.77,"n":500,"o":18.83,"t":"2026-09-28T17:15:00Z","v":82223,"vw":18.807249},{"c":18.78,"h":18.785,"l":18.76,"n":164,"o":18.78,"t":"2026-09-28T17:30:00Z","v":25024,"vw":18.773241},{"c":18.795,"h":18.8093,"l":18.78,"n":170,"o":18.785,"t":"2026-09-28T17:45:00Z","v":28479,"vw":18.792268},{"c":18.805,"h":18.8199,"l":18.79,"n":274,"o":18.79,"t":"2026-09-28T18:00:00Z","v":39788,"vw":18.802263},{"c":18.76,"h":18.805,"l":18.755,"n":143,"o":18.805,"t":"2026-09-28T18:15:00Z","v":14644,"vw":18.775005},{"c":18.735,"h":18.76,"l":18.73,"n":112,"o":18.755,"t":"2026-09-28T18:30:00Z","v":21830,"vw":18.745177},{"c":18.755,"h":18.755,"l":18.72,"n":175,"o":18.735,"t":"2026-09-28T18:45:00Z","v":26372,"vw":18.736458},{"c":18.715,"h":18.755,"l":18.71,"n":163,"o":18.755,"t":"2026-09-28T19:00:00Z","v":19223,"vw":18.739097},{"c":18.745,"h":18.745,"l":18.715,"n":153,"o":18.715,"t":"2026-09-28T19:15:00Z","v":17436,"vw":18.728165},{"c":18.715,"h":18.74,"l":18.69,"n":200,"o":18.74,"t":"2026-09-28T19:30:00Z","v":26716,"vw":18.716263},{"c":18.685,"h":18.715,"l":18.645,"n":509,"o":18.715,"t":"2026-09-28T19:45:00Z","v":78544,"vw":18.682035},{"c":18.74,"h":18.74,"l":18.69,"n":6,"o":18.69,"t":"2026-09-28T20:00:00Z","v":1569,"vw":18.694473},{"c":18.69,"h":18.73,"l":18.54,"n":809,"o":18.71,"t":"2026-09-29T13:30:00Z","v":150077,"vw":18.617853},{"c":18.69,"h":18.76,"l":18.685,"n":478,"o":18.695,"t":"2026-09-29T13:45:00Z","v":56227,"vw":18.727961},{"c":18.8,"h":18.805,"l":18.7,"n":250,"o":18.7,"t":"2026-09-29T14:00:00Z","v":35025,"vw":18.77633},{"c":18.755,"h":18.835,"l":18.745,"n":284,"o":18.81,"t":"2026-09-29T14:15:00Z","v":40988,"vw":18.79379},{"c":18.77,"h":18.78,"l":18.735,"n":324,"o":18.76,"t":"2026-09-29T14:30:00Z","v":46281,"vw":18.757553},{"c":18.75,"h":18.77,"l":18.735,"n":175,"o":18.765,"t":"2026-09-29T14:45:00Z","v":32365,"vw":18.753405},{"c":18.7,"h":18.745,"l":18.69,"n":212,"o":18.74,"t":"2026-09-29T15:00:00Z","v":25857,"vw":18.71827},{"c":18.665,"h":18.725,"l":18.665,"n":120,"o":18.71,"t":"2026-09-29T15:15:00Z","v":15111,"vw":18.70258},{"c":18.665,"h":18.7,"l":18.66,"n":205,"o":18.67,"t":"2026-09-29T15:30:00Z","v":34252,"vw":18.684463},{"c":18.645,"h":18.695,"l":18.645,"n":335,"o":18.67,"t":"2026-09-29T15:45:00Z","v":78954,"vw":18.660156},{"c":18.655,"h":18.685,"l":18.65,"n":159,"o":18.65,"t":"2026-09-29T16:00:00Z","v":67981,"vw":18.659948},{"c":18.6506,"h":18.6701,"l":18.645,"n":139,"o":18.65,"t":"2026-09-29T16:15:00Z","v":118606,"vw":18.656282},{"c":18.63,"h":18.675,"l":18.63,"n":281,"o":18.6599,"t":"2026-09-29T16:30:00Z","v":144506,"vw":18.657648},{"c":18.6199,"h":18.63,"l":18.6105,"n":120,"o":18.62,"t":"2026-09-29T16:45:00Z","v":107689,"vw":18.619877},{"c":18.61,"h":18.625,"l":18.5901,"n":278,"o":18.6151,"t":"2026-09-29T17:00:00Z","v":114335,"vw":18.611989},{"c":18.605,"h":18.625,"l":18.6001,"n":157,"o":18.615,"t":"2026-09-29T17:15:00Z","v":148209,"vw":18.617423},{"c":18.575,"h":18.615,"l":18.5612,"n":161,"o":18.6,"t":"2026-09-29T17:30:00Z","v":88682,"vw":18.584798},{"c":18.52,"h":18.585,"l":18.5,"n":127,"o":18.58,"t":"2026-09-29T17:45:00Z","v":51988,"vw":18.541928},{"c":18.5501,"h":18.6,"l":18.52,"n":351,"o":18.52,"t":"2026-09-29T18:00:00Z","v":152164,"vw":18.564489},{"c":18.565,"h":18.59,"l":18.555,"n":224,"o":18.56,"t":"2026-09-29T18:15:00Z","v":136837,"vw":18.573697},{"c":18.575,"h":18.58,"l":18.53,"n":265,"o":18.57,"t":"2026-09-29T18:30:00Z","v":124810,"vw":18.556703},{"c":18.585,"h":18.585,"l":18.545,"n":119,"o":18.5701,"t":"2026-09-29T18:45:00Z","v":72969,"vw":18.56583},{"c":18.65,"h":18.67,"l":18.585,"n":359,"o":18.585,"t":"2026-09-29T19:00:00Z","v":156359,"vw":18.630701},{"c":18.7099,"h":18.73,"l":18.65,"n":206,"o":18.65,"t":"2026-09-29T19:15:00Z","v":96073,"vw":18.70155},{"c":18.7099,"h":18.71,"l":18.68,"n":436,"o":18.71,"t":"2026-09-29T19:30:00Z","v":211664,"vw":18.695954},{"c":18.685,"h":18.735,"l":18.665,"n":492,"o":18.71,"t":"2026-09-29T19:45:00Z","v":143033,"vw":18.70503},{"c":18.69,"h":18.69,"l":18.69,"n":4,"o":18.69,"t":"2026-09-29T20:00:00Z","v":1570,"vw":18.69},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-09-30T12:30:00Z","v":1600,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-09-30T12:45:00Z","v":250,"vw":18.75},{"c":18.69,"h":18.86,"l":18.655,"n":722,"o":18.8,"t":"2026-09-30T13:30:00Z","v":87083,"vw":18.715819},{"c":18.605,"h":18.685,"l":18.605,"n":365,"o":18.68,"t":"2026-09-30T13:45:00Z","v":50013,"vw":18.641914},{"c":18.695,"h":18.715,"l":18.595,"n":570,"o":18.605,"t":"2026-09-30T14:00:00Z","v":80905,"vw":18.669929},{"c":18.635,"h":18.73,"l":18.635,"n":365,"o":18.7,"t":"2026-09-30T14:15:00Z","v":60805,"vw":18.693303},{"c":18.555,"h":18.64,"l":18.555,"n":479,"o":18.63,"t":"2026-09-30T14:30:00Z","v":72167,"vw":18.592768},{"c":18.48,"h":18.56,"l":18.48,"n":427,"o":18.555,"t":"2026-09-30T14:45:00Z","v":55403,"vw":18.512149},{"c":18.465,"h":18.505,"l":18.44,"n":736,"o":18.48,"t":"2026-09-30T15:00:00Z","v":100292,"vw":18.474763},{"c":18.415,"h":18.485,"l":18.39,"n":640,"o":18.47,"t":"2026-09-30T15:15:00Z","v":89191,"vw":18.424235},{"c":18.39,"h":18.445,"l":18.39,"n":475,"o":18.42,"t":"2026-09-30T15:30:00Z","v":60942,"vw":18.408968},{"c":18.37,"h":18.415,"l":18.37,"n":518,"o":18.395,"t":"2026-09-30T15:45:00Z","v":56139,"vw":18.395169},{"c":18.415,"h":18.415,"l":18.37,"n":683,"o":18.375,"t":"2026-09-30T16:00:00Z","v":173024,"vw":18.390757},{"c":18.4,"h":18.415,"l":18.38,"n":578,"o":18.4101,"t":"2026-09-30T16:15:00Z","v":157951,"vw":18.40066},{"c":18.4,"h":18.43,"l":18.39,"n":573,"o":18.405,"t":"2026-09-30T16:30:00Z","v":165356,"vw":18.408926},{"c":18.4,"h":18.41,"l":18.38,"n":460,"o":18.4,"t":"2026-09-30T16:45:00Z","v":190688,"vw":18.39766},{"c":18.39,"h":18.435,"l":18.38,"n":517,"o":18.41,"t":"2026-09-30T17:00:00Z","v":147422,"vw":18.405435},{"c":18.34,"h":18.395,"l":18.33,"n":524,"o":18.395,"t":"2026-09-30T17:15:00Z","v":116723,"vw":18.368212},{"c":18.34,"h":18.36,"l":18.33,"n":524,"o":18.35,"t":"2026-09-30T17:30:00Z","v":150538,"vw":18.34542},{"c":18.31,"h":18.34,"l":18.29,"n":535,"o":18.34,"t":"2026-09-30T17:45:00Z","v":101813,"vw":18.318529},{"c":18.36,"h":18.365,"l":18.32,"n":533,"o":18.32,"t":"2026-09-30T18:00:00Z","v":113708,"vw":18.342414},{"c":18.34,"h":18.38,"l":18.34,"n":530,"o":18.365,"t":"2026-09-30T18:15:00Z","v":109297,"vw":18.359042},{"c":18.33,"h":18.345,"l":18.3,"n":554,"o":18.345,"t":"2026-09-30T18:30:00Z","v":113763,"vw":18.325072},{"c":18.395,"h":18.405,"l":18.34,"n":553,"o":18.345,"t":"2026-09-30T18:45:00Z","v":166175,"vw":18.365395},{"c":18.415,"h":18.425,"l":18.39,"n":750,"o":18.4,"t":"2026-09-30T19:00:00Z","v":202258,"vw":18.41164},{"c":18.3699,"h":18.425,"l":18.369,"n":436,"o":18.41,"t":"2026-09-30T19:15:00Z","v":130234,"vw":18.399571},{"c":18.31,"h":18.385,"l":18.31,"n":723,"o":18.365,"t":"2026-09-30T19:30:00Z","v":206927,"vw":18.354785},{"c":18.21,"h":18.315,"l":18.21,"n":1221,"o":18.31,"t":"2026-09-30T19:45:00Z","v":294480,"vw":18.259062},{"c":18.21,"h":18.21,"l":18.21,"n":6,"o":18.21,"t":"2026-09-30T20:00:00Z","v":1952,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":14,"o":18.22,"t":"2026-09-30T21:30:00Z","v":333,"vw":18.22},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-01T12:00:00Z","v":878,"vw":18.25},{"c":17.845,"h":18.21,"l":17.805,"n":931,"o":18.21,"t":"2026-10-01T13:30:00Z","v":137436,"vw":18.004699},{"c":17.815,"h":17.915,"l":17.815,"n":345,"o":17.84,"t":"2026-10-01T13:45:00Z","v":44437,"vw":17.870147},{"c":17.885,"h":17.89,"l":17.775,"n":530,"o":17.815,"t":"2026-10-01T14:00:00Z","v":82460,"vw":17.827384},{"c":17.775,"h":17.9,"l":17.775,"n":351,"o":17.89,"t":"2026-10-01T14:15:00Z","v":68404,"vw":17.839413},{"c":17.875,"h":17.915,"l":17.77,"n":404,"o":17.78,"t":"2026-10-01T14:30:00Z","v":75512,"vw":17.868639},{"c":17.87,"h":17.9,"l":17.84,"n":276,"o":17.88,"t":"2026-10-01T14:45:00Z","v":40397,"vw":17.86472},{"c":17.785,"h":17.87,"l":17.775,"n":302,"o":17.87,"t":"2026-10-01T15:00:00Z","v":46429,"vw":17.808725},{"c":17.81,"h":17.83,"l":17.78,"n":411,"o":17.78,"t":"2026-10-01T15:15:00Z","v":77050,"vw":17.800797},{"c":17.835,"h":17.89,"l":17.77,"n":301,"o":17.8,"t":"2026-10-01T15:30:00Z","v":58308,"vw":17.819525},{"c":17.89,"h":17.915,"l":17.855,"n":373,"o":17.86,"t":"2026-10-01T15:45:00Z","v":82294,"vw":17.87802},{"c":17.88,"h":17.93,"l":17.88,"n":280,"o":17.9,"t":"2026-10-01T16:00:00Z","v":44920,"vw":17.905676},{"c":17.975,"h":17.98,"l":17.89,"n":233,"o":17.89,"t":"2026-10-01T16:15:00Z","v":73399,"vw":17.943526},{"c":18.035,"h":18.045,"l":17.9701,"n":251,"o":17.9701,"t":"2026-10-01T16:30:00Z","v":60111,"vw":18.012804},{"c":17.99,"h":18.045,"l":17.96,"n":288,"o":18.025,"t":"2026-10-01T16:45:00Z","v":57466,"vw":18.009105},{"c":17.985,"h":18.04,"l":17.98,"n":196,"o":17.99,"t":"2026-10-01T17:00:00Z","v":57546,"vw":18.003648},{"c":18.06,"h":18.065,"l":17.99,"n":173,"o":17.99,"t":"2026-10-01T17:15:00Z","v":40655,"vw":18.026882},{"c":18.055,"h":18.115,"l":18.035,"n":603,"o":18.06,"t":"2026-10-01T17:30:00Z","v":315250,"vw":18.063151},{"c":17.955,"h":18.055,"l":17.945,"n":226,"o":18.05,"t":"2026-10-01T17:45:00Z","v":48218,"vw":18.000818},{"c":18.01,"h":18.015,"l":17.945,"n":207,"o":17.95,"t":"2026-10-01T18:00:00Z","v":51250,"vw":17.975381},{"c":17.98,"h":18.025,"l":17.955,"n":204,"o":18.025,"t":"2026-10-01T18:15:00Z","v":43336,"vw":17.979709},{"c":17.9201,"h":17.97,"l":17.9201,"n":264,"o":17.97,"t":"2026-10-01T18:30:00Z","v":63215,"vw":17.945914},{"c":17.9701,"h":17.9781,"l":17.91,"n":87,"o":17.915,"t":"2026-10-01T18:45:00Z","v":32696,"vw":17.954521},{"c":17.9801,"h":17.985,"l":17.9399,"n":179,"o":17.98,"t":"2026-10-01T19:00:00Z","v":42039,"vw":17.957328},{"c":17.99,"h":18,"l":17.975,"n":210,"o":17.9858,"t":"2026-10-01T19:15:00Z","v":51451,"vw":17.985171},{"c":17.995,"h":18.015,"l":17.9761,"n":202,"o":18,"t":"2026-10-01T19:30:00Z","v":47241,"vw":17.992979},{"c":17.99,"h":18.06,"l":17.97,"n":577,"o":17.995,"t":"2026-10-01T19:45:00Z","v":191085,"vw":18.018783},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-01T20:00:00Z","v":2434,"vw":18},{"c":18.0725,"h":18.0725,"l":18.0725,"n":1,"o":18.0725,"t":"2026-10-02T12:30:00Z","v":175,"vw":18.0725},{"c":18.09,"h":18.29,"l":18.08,"n":1068,"o":18.16,"t":"2026-10-02T13:30:00Z","v":178773,"vw":18.170553},{"c":17.95,"h":18.14,"l":17.945,"n":500,"o":18.09,"t":"2026-10-02T13:45:00Z","v":79176,"vw":18.054936},{"c":18.115,"h":18.12,"l":17.92,"n":641,"o":17.94,"t":"2026-10-02T14:00:00Z","v":117499,"vw":18.030392},{"c":18.18,"h":18.18,"l":18.095,"n":360,"o":18.115,"t":"2026-10-02T14:15:00Z","v":64294,"vw":18.135743},{"c":18.26,"h":18.26,"l":18.165,"n":487,"o":18.17,"t":"2026-10-02T14:30:00Z","v":86113,"vw":18.214203},{"c":18.095,"h":18.265,"l":18.085,"n":469,"o":18.26,"t":"2026-10-02T14:45:00Z","v":66957,"vw":18.1722},{"c":17.93,"h":18.1,"l":17.915,"n":530,"o":18.09,"t":"2026-10-02T15:00:00Z","v":62729,"vw":17.999187},{"c":17.79,"h":17.93,"l":17.76,"n":671,"o":17.93,"t":"2026-10-02T15:15:00Z","v":1005286,"vw":17.783359},{"c":17.67,"h":17.79,"l":17.645,"n":1030,"o":17.79,"t":"2026-10-02T15:30:00Z","v":196930,"vw":17.698031},{"c":17.755,"h":17.785,"l":17.665,"n":719,"o":17.665,"t":"2026-10-02T15:45:00Z","v":94335,"vw":17.730626},{"c":17.795,"h":17.8,"l":17.73,"n":469,"o":17.76,"t":"2026-10-02T16:00:00Z","v":70577,"vw":17.756753},{"c":17.83,"h":17.835,"l":17.79,"n":270,"o":17.79,"t":"2026-10-02T16:15:00Z","v":33586,"vw":17.820572},{"c":17.865,"h":17.865,"l":17.8199,"n":456,"o":17.825,"t":"2026-10-02T16:30:00Z","v":108435,"vw":17.840696},{"c":17.9,"h":17.905,"l":17.854,"n":543,"o":17.87,"t":"2026-10-02T16:45:00Z","v":134646,"vw":17.871525},{"c":17.865,"h":17.935,"l":17.85,"n":548,"o":17.91,"t":"2026-10-02T17:00:00Z","v":181372,"vw":17.894735},{"c":17.825,"h":17.87,"l":17.815,"n":454,"o":17.865,"t":"2026-10-02T17:15:00Z","v":140843,"vw":17.846047},{"c":17.85,"h":17.85,"l":17.805,"n":453,"o":17.83,"t":"2026-10-02T17:30:00Z","v":127441,"vw":17.830349},{"c":17.905,"h":17.91,"l":17.86,"n":370,"o":17.86,"t":"2026-10-02T17:45:00Z","v":96344,"vw":17.896281},{"c":17.935,"h":17.9363,"l":17.905,"n":477,"o":17.905,"t":"2026-10-02T18:00:00Z","v":107177,"vw":17.920476},{"c":17.885,"h":17.93,"l":17.8699,"n":340,"o":17.93,"t":"2026-10-02T18:15:00Z","v":102909,"vw":17.889083},{"c":17.915,"h":17.92,"l":17.875,"n":532,"o":17.88,"t":"2026-10-02T18:30:00Z","v":155555,"vw":17.897247},{"c":17.885,"h":17.915,"l":17.87,"n":264,"o":17.915,"t":"2026-10-02T18:45:00Z","v":65820,"vw":17.893252},{"c":17.885,"h":17.925,"l":17.865,"n":541,"o":17.89,"t":"2026-10-02T19:00:00Z","v":138064,"vw":17.894938},{"c":17.865,"h":17.9,"l":17.865,"n":237,"o":17.89,"t":"2026-10-02T19:15:00Z","v":86087,"vw":17.883906},{"c":17.775,"h":17.86,"l":17.77,"n":437,"o":17.86,"t":"2026-10-02T19:30:00Z","v":121367,"vw":17.817941},{"c":17.76,"h":17.81,"l":17.715,"n":690,"o":17.775,"t":"2026-10-02T19:45:00Z","v":187142,"vw":17.764765},{"c":17.76,"h":17.76,"l":17.76,"n":5,"o":17.76,"t":"2026-10-02T20:00:00Z","v":2555,"vw":17.76},{"c":17.635,"h":17.78,"l":17.51,"n":1255,"o":17.78,"t":"2026-10-05T13:30:00Z","v":164472,"vw":17.611877},{"c":17.66,"h":17.745,"l":17.63,"n":599,"o":17.63,"t":"2026-10-05T13:45:00Z","v":80686,"vw":17.689063},{"c":17.81,"h":17.83,"l":17.67,"n":445,"o":17.68,"t":"2026-10-05T14:00:00Z","v":89836,"vw":17.776851},{"c":17.7,"h":17.81,"l":17.69,"n":213,"o":17.8,"t":"2026-10-05T14:15:00Z","v":38598,"vw":17.764511},{"c":17.685,"h":17.75,"l":17.675,"n":215,"o":17.695,"t":"2026-10-05T14:30:00Z","v":161564,"vw":17.683182},{"c":17.705,"h":17.71,"l":17.625,"n":341,"o":17.685,"t":"2026-10-05T14:45:00Z","v":60291,"vw":17.662542},{"c":17.69,"h":17.71,"l":17.665,"n":286,"o":17.71,"t":"2026-10-05T15:00:00Z","v":44605,"vw":17.694159},{"c":17.69,"h":17.72,"l":17.665,"n":336,"o":17.695,"t":"2026-10-05T15:15:00Z","v":52096,"vw":17.688663},{"c":17.705,"h":17.73,"l":17.685,"n":222,"o":17.69,"t":"2026-10-05T15:30:00Z","v":35562,"vw":17.70286},{"c":17.685,"h":17.71,"l":17.685,"n":162,"o":17.705,"t":"2026-10-05T15:45:00Z","v":23333,"vw":17.699725},{"c":17.675,"h":17.685,"l":17.64,"n":369,"o":17.685,"t":"2026-10-05T16:00:00Z","v":103645,"vw":17.655986},{"c":17.69,"h":17.6999,"l":17.66,"n":370,"o":17.67,"t":"2026-10-05T16:15:00Z","v":134572,"vw":17.676269},{"c":17.675,"h":17.7,"l":17.675,"n":168,"o":17.685,"t":"2026-10-05T16:30:00Z","v":49932,"vw":17.689884},{"c":17.705,"h":17.705,"l":17.675,"n":140,"o":17.68,"t":"2026-10-05T16:45:00Z","v":79287,"vw":17.691449},{"c":17.635,"h":17.7,"l":17.63,"n":243,"o":17.7,"t":"2026-10-05T17:00:00Z","v":66918,"vw":17.65058},{"c":17.61,"h":17.6538,"l":17.605,"n":171,"o":17.635,"t":"2026-10-05T17:15:00Z","v":96183,"vw":17.633181},{"c":17.6398,"h":17.6484,"l":17.6,"n":159,"o":17.605,"t":"2026-10-05T17:30:00Z","v":51084,"vw":17.625158},{"c":17.625,"h":17.645,"l":17.62,"n":103,"o":17.64,"t":"2026-10-05T17:45:00Z","v":14975,"vw":17.633375},{"c":17.595,"h":17.645,"l":17.595,"n":118,"o":17.63,"t":"2026-10-05T18:00:00Z","v":18495,"vw":17.625251},{"c":17.61,"h":17.615,"l":17.585,"n":90,"o":17.595,"t":"2026-10-05T18:15:00Z","v":16264,"vw":17.599144},{"c":17.595,"h":17.61,"l":17.585,"n":99,"o":17.61,"t":"2026-10-05T18:30:00Z","v":20180,"vw":17.593773},{"c":17.69,"h":17.69,"l":17.595,"n":184,"o":17.595,"t":"2026-10-05T18:45:00Z","v":40714,"vw":17.636317},{"c":17.68,"h":17.695,"l":17.655,"n":278,"o":17.695,"t":"2026-10-05T19:00:00Z","v":48035,"vw":17.668994},{"c":17.59,"h":17.67,"l":17.57,"n":269,"o":17.67,"t":"2026-10-05T19:15:00Z","v":54679,"vw":17.626035},{"c":17.6,"h":17.605,"l":17.56,"n":180,"o":17.595,"t":"2026-10-05T19:30:00Z","v":39618,"vw":17.581099},{"c":17.595,"h":17.615,"l":17.55,"n":587,"o":17.59,"t":"2026-10-05T19:45:00Z","v":144694,"vw":17.580619},{"c":17.6,"h":17.6,"l":17.6,"n":6,"o":17.6,"t":"2026-10-05T20:00:00Z","v":3617,"vw":17.6},{"c":17.63,"h":17.75,"l":17.61,"n":627,"o":17.61,"t":"2026-10-06T13:30:00Z","v":168331,"vw":17.672968},{"c":17.55,"h":17.645,"l":17.55,"n":351,"o":17.62,"t":"2026-10-06T13:45:00Z","v":53854,"vw":17.614137},{"c":17.58,"h":17.62,"l":17.55,"n":371,"o":17.55,"t":"2026-10-06T14:00:00Z","v":50477,"vw":17.589422},{"c":17.55,"h":17.585,"l":17.54,"n":296,"o":17.58,"t":"2026-10-06T14:15:00Z","v":42550,"vw":17.560882},{"c":17.585,"h":17.61,"l":17.56,"n":211,"o":17.56,"t":"2026-10-06T14:30:00Z","v":22886,"vw":17.580949},{"c":17.69,"h":17.69,"l":17.575,"n":277,"o":17.58,"t":"2026-10-06T14:45:00Z","v":38414,"vw":17.62946},{"c":17.6999,"h":17.725,"l":17.66,"n":223,"o":17.69,"t":"2026-10-06T15:00:00Z","v":34304,"vw":17.699122},{"c":17.705,"h":17.72,"l":17.67,"n":215,"o":17.7,"t":"2026-10-06T15:15:00Z","v":40690,"vw":17.69531},{"c":17.685,"h":17.705,"l":17.67,"n":113,"o":17.705,"t":"2026-10-06T15:30:00Z","v":17123,"vw":17.684388},{"c":17.645,"h":17.685,"l":17.64,"n":130,"o":17.685,"t":"2026-10-06T15:45:00Z","v":16924,"vw":17.665502},{"c":17.65,"h":17.6684,"l":17.63,"n":104,"o":17.65,"t":"2026-10-06T16:00:00Z","v":238400,"vw":17.650142},{"c":17.5951,"h":17.66,"l":17.58,"n":196,"o":17.6564,"t":"2026-10-06T16:15:00Z","v":130566,"vw":17.629724},{"c":17.62,"h":17.625,"l":17.58,"n":172,"o":17.58,"t":"2026-10-06T16:30:00Z","v":77591,"vw":17.616199},{"c":17.585,"h":17.6184,"l":17.575,"n":146,"o":17.61,"t":"2026-10-06T16:45:00Z","v":60913,"vw":17.606739},{"c":17.56,"h":17.585,"l":17.56,"n":134,"o":17.5801,"t":"2026-10-06T17:00:00Z","v":35379,"vw":17.57404},{"c":17.53,"h":17.55,"l":17.51,"n":158,"o":17.55,"t":"2026-10-06T17:15:00Z","v":40659,"vw":17.526722},{"c":17.56,"h":17.575,"l":17.505,"n":104,"o":17.5136,"t":"2026-10-06T17:30:00Z","v":32520,"vw":17.547432},{"c":17.605,"h":17.61,"l":17.56,"n":166,"o":17.56,"t":"2026-10-06T17:45:00Z","v":49272,"vw":17.594123},{"c":17.585,"h":17.6093,"l":17.5801,"n":144,"o":17.6001,"t":"2026-10-06T18:00:00Z","v":33885,"vw":17.599188},{"c":17.525,"h":17.58,"l":17.5,"n":236,"o":17.58,"t":"2026-10-06T18:15:00Z","v":51321,"vw":17.517193},{"c":17.5401,"h":17.56,"l":17.52,"n":192,"o":17.525,"t":"2026-10-06T18:30:00Z","v":48907,"vw":17.533478},{"c":17.62,"h":17.6259,"l":17.54,"n":127,"o":17.5499,"t":"2026-10-06T18:45:00Z","v":35284,"vw":17.583223},{"c":17.6201,"h":17.635,"l":17.615,"n":132,"o":17.62,"t":"2026-10-06T19:00:00Z","v":32298,"vw":17.623767},{"c":17.595,"h":17.635,"l":17.58,"n":129,"o":17.61,"t":"2026-10-06T19:15:00Z","v":38101,"vw":17.608163},{"c":17.64,"h":17.645,"l":17.59,"n":170,"o":17.595,"t":"2026-10-06T19:30:00Z","v":45383,"vw":17.622906},{"c":17.69,"h":17.69,"l":17.615,"n":443,"o":17.63,"t":"2026-10-06T19:45:00Z","v":80141,"vw":17.640564},{"c":17.69,"h":17.69,"l":17.69,"n":7,"o":17.69,"t":"2026-10-06T20:00:00Z","v":930,"vw":17.69},{"c":17.34,"h":17.55,"l":17.29,"n":784,"o":17.53,"t":"2026-10-07T13:30:00Z","v":140731,"vw":17.410389},{"c":17.32,"h":17.4,"l":17.27,"n":560,"o":17.36,"t":"2026-10-07T13:45:00Z","v":94760,"vw":17.330051},{"c":17.4,"h":17.44,"l":17.32,"n":500,"o":17.32,"t":"2026-10-07T14:00:00Z","v":89731,"vw":17.394333},{"c":17.375,"h":17.43,"l":17.375,"n":312,"o":17.41,"t":"2026-10-07T14:15:00Z","v":69543,"vw":17.405744},{"c":17.37,"h":17.41,"l":17.36,"n":206,"o":17.37,"t":"2026-10-07T14:30:00Z","v":36690,"vw":17.389666},{"c":17.36,"h":17.38,"l":17.34,"n":266,"o":17.36,"t":"2026-10-07T14:45:00Z","v":50857,"vw":17.355527},{"c":17.345,"h":17.385,"l":17.33,"n":262,"o":17.36,"t":"2026-10-07T15:00:00Z","v":58097,"vw":17.360419},{"c":17.285,"h":17.34,"l":17.275,"n":224,"o":17.34,"t":"2026-10-07T15:15:00Z","v":50975,"vw":17.302248},{"c":17.28,"h":17.32,"l":17.275,"n":208,"o":17.29,"t":"2026-10-07T15:30:00Z","v":47996,"vw":17.299459},{"c":17.245,"h":17.28,"l":17.24,"n":180,"o":17.27,"t":"2026-10-07T15:45:00Z","v":42934,"vw":17.263188},{"c":17.26,"h":17.26,"l":17.23,"n":268,"o":17.24,"t":"2026-10-07T16:00:00Z","v":140359,"vw":17.23967},{"c":17.2801,"h":17.295,"l":17.26,"n":189,"o":17.26,"t":"2026-10-07T16:15:00Z","v":113909,"vw":17.280454},{"c":17.26,"h":17.285,"l":17.25,"n":173,"o":17.285,"t":"2026-10-07T16:30:00Z","v":167678,"vw":17.261318},{"c":17.2401,"h":17.2951,"l":17.24,"n":187,"o":17.2701,"t":"2026-10-07T16:45:00Z","v":107078,"vw":17.268324},{"c":17.365,"h":17.385,"l":17.2339,"n":517,"o":17.24,"t":"2026-10-07T17:00:00Z","v":203656,"vw":17.312706},{"c":17.335,"h":17.4,"l":17.325,"n":129,"o":17.36,"t":"2026-10-07T17:15:00Z","v":76756,"vw":17.350424},{"c":17.345,"h":17.355,"l":17.315,"n":79,"o":17.335,"t":"2026-10-07T17:30:00Z","v":54998,"vw":17.336579},{"c":17.28,"h":17.34,"l":17.28,"n":80,"o":17.335,"t":"2026-10-07T17:45:00Z","v":40461,"vw":17.327113},{"c":17.29,"h":17.305,"l":17.27,"n":189,"o":17.285,"t":"2026-10-07T18:00:00Z","v":98176,"vw":17.289904},{"c":17.305,"h":17.33,"l":17.2801,"n":70,"o":17.295,"t":"2026-10-07T18:15:00Z","v":70976,"vw":17.297213},{"c":17.35,"h":17.35,"l":17.3,"n":87,"o":17.31,"t":"2026-10-07T18:30:00Z","v":33465,"vw":17.321588},{"c":17.3641,"h":17.375,"l":17.35,"n":95,"o":17.35,"t":"2026-10-07T18:45:00Z","v":25994,"vw":17.356328},{"c":17.315,"h":17.375,"l":17.3,"n":202,"o":17.3651,"t":"2026-10-07T19:00:00Z","v":50429,"vw":17.32703},{"c":17.285,"h":17.32,"l":17.275,"n":164,"o":17.314,"t":"2026-10-07T19:15:00Z","v":84651,"vw":17.29823},{"c":17.265,"h":17.29,"l":17.25,"n":112,"o":17.28,"t":"2026-10-07T19:30:00Z","v":24888,"vw":17.265513},{"c":17.34,"h":17.34,"l":17.255,"n":772,"o":17.265,"t":"2026-10-07T19:45:00Z","v":119340,"vw":17.307004},{"c":17.34,"h":17.34,"l":17.34,"n":9,"o":17.34,"t":"2026-10-07T20:00:00Z","v":2024,"vw":17.34},{"c":17.4288,"h":17.4288,"l":17.4288,"n":1,"o":17.4288,"t":"2026-10-07T22:00:00Z","v":400,"vw":17.4288},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-08T08:00:00Z","v":501,"vw":18},{"c":17.43,"h":17.435,"l":17.23,"n":654,"o":17.23,"t":"2026-10-08T13:30:00Z","v":121110,"vw":17.361866},{"c":17.42,"h":17.48,"l":17.4,"n":485,"o":17.435,"t":"2026-10-08T13:45:00Z","v":62806,"vw":17.446369},{"c":17.31,"h":17.45,"l":17.3,"n":356,"o":17.43,"t":"2026-10-08T14:00:00Z","v":45205,"vw":17.372462},{"c":17.31,"h":17.35,"l":17.3,"n":176,"o":17.3,"t":"2026-10-08T14:15:00Z","v":29297,"vw":17.320883},{"c":17.2901,"h":17.33,"l":17.285,"n":220,"o":17.32,"t":"2026-10-08T14:30:00Z","v":32898,"vw":17.3117},{"c":17.195,"h":17.295,"l":17.19,"n":221,"o":17.295,"t":"2026-10-08T14:45:00Z","v":44766,"vw":17.23028},{"c":17.16,"h":17.2,"l":17.16,"n":175,"o":17.19,"t":"2026-10-08T15:00:00Z","v":37782,"vw":17.182086},{"c":17.16,"h":17.17,"l":17.13,"n":123,"o":17.15,"t":"2026-10-08T15:15:00Z","v":27391,"vw":17.14581},{"c":17.1625,"h":17.185,"l":17.14,"n":130,"o":17.16,"t":"2026-10-08T15:30:00Z","v":31353,"vw":17.158808},{"c":17.15,"h":17.185,"l":17.125,"n":178,"o":17.165,"t":"2026-10-08T15:45:00Z","v":57280,"vw":17.144873},{"c":17.2001,"h":17.22,"l":17.14,"n":215,"o":17.15,"t":"2026-10-08T16:00:00Z","v":123412,"vw":17.17221},{"c":17.23,"h":17.33,"l":17.19,"n":482,"o":17.2,"t":"2026-10-08T16:15:00Z","v":167489,"vw":17.252324},{"c":17.27,"h":17.285,"l":17.205,"n":148,"o":17.22,"t":"2026-10-08T16:30:00Z","v":66540,"vw":17.227258},{"c":17.37,"h":17.415,"l":17.2699,"n":344,"o":17.27,"t":"2026-10-08T16:45:00Z","v":87555,"vw":17.364379},{"c":17.35,"h":17.375,"l":17.3,"n":412,"o":17.375,"t":"2026-10-08T17:00:00Z","v":110838,"vw":17.333591},{"c":17.3699,"h":17.39,"l":17.325,"n":378,"o":17.34,"t":"2026-10-08T17:15:00Z","v":95973,"vw":17.358793},{"c":17.49,"h":17.49,"l":17.365,"n":253,"o":17.37,"t":"2026-10-08T17:30:00Z","v":77272,"vw":17.41408},{"c":17.48,"h":17.495,"l":17.435,"n":168,"o":17.49,"t":"2026-10-08T17:45:00Z","v":54598,"vw":17.466835},{"c":17.515,"h":17.54,"l":17.475,"n":292,"o":17.48,"t":"2026-10-08T18:00:00Z","v":115127,"vw":17.503485},{"c":17.47,"h":17.5199,"l":17.46,"n":110,"o":17.5199,"t":"2026-10-08T18:15:00Z","v":39402,"vw":17.486225},{"c":17.51,"h":17.51,"l":17.445,"n":219,"o":17.47,"t":"2026-10-08T18:30:00Z","v":71260,"vw":17.471218},{"c":17.535,"h":17.54,"l":17.5001,"n":112,"o":17.51,"t":"2026-10-08T18:45:00Z","v":28165,"vw":17.526323},{"c":17.58,"h":17.605,"l":17.53,"n":239,"o":17.535,"t":"2026-10-08T19:00:00Z","v":58204,"vw":17.561938},{"c":17.565,"h":17.595,"l":17.555,"n":261,"o":17.58,"t":"2026-10-08T19:15:00Z","v":88111,"vw":17.573001},{"c":17.58,"h":17.59,"l":17.5299,"n":272,"o":17.57,"t":"2026-10-08T19:30:00Z","v":119452,"vw":17.562802},{"c":17.5499,"h":17.59,"l":17.545,"n":362,"o":17.58,"t":"2026-10-08T19:45:00Z","v":114757,"vw":17.567419},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-10-08T20:00:00Z","v":2385,"vw":17.56},{"c":17.39,"h":17.62,"l":17.28,"n":852,"o":17.62,"t":"2026-10-09T13:30:00Z","v":199818,"vw":17.390078},{"c":17.385,"h":17.435,"l":17.35,"n":335,"o":17.4,"t":"2026-10-09T13:45:00Z","v":63159,"vw":17.390736},{"c":17.37,"h":17.39,"l":17.325,"n":276,"o":17.38,"t":"2026-10-09T14:00:00Z","v":39735,"vw":17.357515},{"c":17.4,"h":17.41,"l":17.36,"n":302,"o":17.36,"t":"2026-10-09T14:15:00Z","v":55117,"vw":17.394081},{"c":17.365,"h":17.41,"l":17.33,"n":197,"o":17.41,"t":"2026-10-09T14:30:00Z","v":50885,"vw":17.360315},{"c":17.34,"h":17.365,"l":17.34,"n":119,"o":17.365,"t":"2026-10-09T14:45:00Z","v":26675,"vw":17.347384},{"c":17.4,"h":17.41,"l":17.345,"n":105,"o":17.345,"t":"2026-10-09T15:00:00Z","v":18734,"vw":17.381302},{"c":17.415,"h":17.425,"l":17.395,"n":96,"o":17.405,"t":"2026-10-09T15:15:00Z","v":22348,"vw":17.41421},{"c":17.39,"h":17.43,"l":17.3801,"n":267,"o":17.415,"t":"2026-10-09T15:30:00Z","v":64236,"vw":17.41532},{"c":17.3801,"h":17.39,"l":17.365,"n":248,"o":17.3799,"t":"2026-10-09T15:45:00Z","v":157602,"vw":17.3783},{"c":17.3499,"h":17.375,"l":17.335,"n":155,"o":17.37,"t":"2026-10-09T16:00:00Z","v":77442,"vw":17.354985},{"c":17.36,"h":17.365,"l":17.34,"n":123,"o":17.35,"t":"2026-10-09T16:15:00Z","v":70312,"vw":17.355902},{"c":17.4,"h":17.415,"l":17.354,"n":179,"o":17.36,"t":"2026-10-09T16:30:00Z","v":102134,"vw":17.385232},{"c":17.43,"h":17.43,"l":17.3999,"n":183,"o":17.4,"t":"2026-10-09T16:45:00Z","v":151587,"vw":17.413903},{"c":17.39,"h":17.4497,"l":17.39,"n":95,"o":17.435,"t":"2026-10-09T17:00:00Z","v":66534,"vw":17.429308},{"c":17.385,"h":17.4,"l":17.3825,"n":104,"o":17.385,"t":"2026-10-09T17:15:00Z","v":43982,"vw":17.39024},{"c":17.4199,"h":17.43,"l":17.395,"n":91,"o":17.395,"t":"2026-10-09T17:30:00Z","v":32722,"vw":17.413033},{"c":17.42,"h":17.43,"l":17.4001,"n":117,"o":17.42,"t":"2026-10-09T17:45:00Z","v":45489,"vw":17.415797},{"c":17.405,"h":17.425,"l":17.4,"n":88,"o":17.4199,"t":"2026-10-09T18:00:00Z","v":37365,"vw":17.409395},{"c":17.42,"h":17.42,"l":17.389,"n":71,"o":17.4,"t":"2026-10-09T18:15:00Z","v":35850,"vw":17.398931},{"c":17.405,"h":17.4269,"l":17.4,"n":103,"o":17.41,"t":"2026-10-09T18:30:00Z","v":37212,"vw":17.416382},{"c":17.42,"h":17.435,"l":17.39,"n":253,"o":17.41,"t":"2026-10-09T18:45:00Z","v":87290,"vw":17.414735},{"c":17.455,"h":17.465,"l":17.435,"n":198,"o":17.44,"t":"2026-10-09T19:00:00Z","v":79549,"vw":17.44347},{"c":17.455,"h":17.475,"l":17.44,"n":176,"o":17.46,"t":"2026-10-09T19:15:00Z","v":108104,"vw":17.454286},{"c":17.47,"h":17.4702,"l":17.43,"n":116,"o":17.465,"t":"2026-10-09T19:30:00Z","v":35720,"vw":17.455273},{"c":17.48,"h":17.48,"l":17.4301,"n":314,"o":17.46,"t":"2026-10-09T19:45:00Z","v":55759,"vw":17.460879},{"c":17.49,"h":17.49,"l":17.49,"n":6,"o":17.49,"t":"2026-10-09T20:00:00Z","v":1641,"vw":17.49},{"c":17.335,"h":17.45,"l":17.25,"n":835,"o":17.45,"t":"2026-10-12T13:30:00Z","v":163063,"vw":17.343338},{"c":17.32,"h":17.36,"l":17.315,"n":167,"o":17.34,"t":"2026-10-12T13:45:00Z","v":29878,"vw":17.339327},{"c":17.38,"h":17.39,"l":17.3,"n":262,"o":17.33,"t":"2026-10-12T14:00:00Z","v":50492,"vw":17.349277},{"c":17.33,"h":17.37,"l":17.305,"n":145,"o":17.37,"t":"2026-10-12T14:15:00Z","v":24564,"vw":17.329523},{"c":17.36,"h":17.365,"l":17.33,"n":111,"o":17.335,"t":"2026-10-12T14:30:00Z","v":22190,"vw":17.348865},{"c":17.435,"h":17.44,"l":17.35,"n":98,"o":17.35,"t":"2026-10-12T14:45:00Z","v":19395,"vw":17.388929},{"c":17.455,"h":17.455,"l":17.415,"n":137,"o":17.435,"t":"2026-10-12T15:00:00Z","v":26941,"vw":17.433457},{"c":17.46,"h":17.4799,"l":17.445,"n":64,"o":17.465,"t":"2026-10-12T15:15:00Z","v":13747,"vw":17.462408},{"c":17.4903,"h":17.51,"l":17.455,"n":133,"o":17.455,"t":"2026-10-12T15:30:00Z","v":46853,"vw":17.493757},{"c":17.48,"h":17.4999,"l":17.48,"n":71,"o":17.49,"t":"2026-10-12T15:45:00Z","v":14354,"vw":17.488253},{"c":17.49,"h":17.51,"l":17.48,"n":93,"o":17.48,"t":"2026-10-12T16:00:00Z","v":22573,"vw":17.4927},{"c":17.47,"h":17.505,"l":17.47,"n":113,"o":17.4899,"t":"2026-10-12T16:15:00Z","v":41941,"vw":17.493903},{"c":17.445,"h":17.48,"l":17.445,"n":40,"o":17.47,"t":"2026-10-12T16:30:00Z","v":17052,"vw":17.46649},{"c":17.415,"h":17.435,"l":17.405,"n":90,"o":17.43,"t":"2026-10-12T16:45:00Z","v":29306,"vw":17.420775},{"c":17.42,"h":17.42,"l":17.395,"n":104,"o":17.41,"t":"2026-10-12T17:00:00Z","v":30247,"vw":17.406764},{"c":17.41,"h":17.43,"l":17.4099,"n":78,"o":17.42,"t":"2026-10-12T17:15:00Z","v":27933,"vw":17.420947},{"c":17.405,"h":17.41,"l":17.37,"n":104,"o":17.4,"t":"2026-10-12T17:30:00Z","v":26251,"vw":17.38923},{"c":17.44,"h":17.45,"l":17.4001,"n":119,"o":17.4001,"t":"2026-10-12T17:45:00Z","v":29541,"vw":17.425752},{"c":17.445,"h":17.45,"l":17.44,"n":62,"o":17.44,"t":"2026-10-12T18:00:00Z","v":19498,"vw":17.444178},{"c":17.435,"h":17.445,"l":17.4299,"n":74,"o":17.445,"t":"2026-10-12T18:15:00Z","v":23929,"vw":17.435928},{"c":17.455,"h":17.47,"l":17.4301,"n":126,"o":17.435,"t":"2026-10-12T18:30:00Z","v":58247,"vw":17.452202},{"c":17.45,"h":17.465,"l":17.44,"n":127,"o":17.445,"t":"2026-10-12T18:45:00Z","v":52990,"vw":17.453242},{"c":17.4286,"h":17.47,"l":17.42,"n":132,"o":17.45,"t":"2026-10-12T19:00:00Z","v":34470,"vw":17.44662},{"c":17.405,"h":17.425,"l":17.4,"n":140,"o":17.41,"t":"2026-10-12T19:15:00Z","v":40655,"vw":17.410797},{"c":17.38,"h":17.41,"l":17.36,"n":114,"o":17.405,"t":"2026-10-12T19:30:00Z","v":53848,"vw":17.377124},{"c":17.375,"h":17.4,"l":17.365,"n":332,"o":17.375,"t":"2026-10-12T19:45:00Z","v":133909,"vw":17.384562},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-10-12T20:00:00Z","v":466,"vw":17.38},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T20:30:00Z","v":5000,"vw":17.5},{"c":17.5,"h":17.64,"l":17.49,"n":821,"o":17.5,"t":"2026-10-13T13:30:00Z","v":143975,"vw":17.558304},{"c":17.31,"h":17.52,"l":17.31,"n":301,"o":17.5,"t":"2026-10-13T13:45:00Z","v":56878,"vw":17.411341},{"c":17.23,"h":17.3,"l":17.215,"n":401,"o":17.3,"t":"2026-10-13T14:00:00Z","v":84976,"vw":17.251322},{"c":17.22,"h":17.2301,"l":17.19,"n":203,"o":17.225,"t":"2026-10-13T14:15:00Z","v":35766,"vw":17.204998},{"c":17.205,"h":17.235,"l":17.195,"n":399,"o":17.225,"t":"2026-10-13T14:30:00Z","v":82799,"vw":17.219739},{"c":17.2,"h":17.215,"l":17.155,"n":378,"o":17.205,"t":"2026-10-13T14:45:00Z","v":80730,"vw":17.181914},{"c":17.22,"h":17.245,"l":17.195,"n":165,"o":17.2,"t":"2026-10-13T15:00:00Z","v":30524,"vw":17.216749},{"c":17.205,"h":17.215,"l":17.19,"n":91,"o":17.21,"t":"2026-10-13T15:15:00Z","v":34785,"vw":17.204418},{"c":17.185,"h":17.23,"l":17.185,"n":92,"o":17.205,"t":"2026-10-13T15:30:00Z","v":36632,"vw":17.211652},{"c":17.205,"h":17.205,"l":17.175,"n":149,"o":17.185,"t":"2026-10-13T15:45:00Z","v":40068,"vw":17.194196},{"c":17.185,"h":17.22,"l":17.175,"n":146,"o":17.19,"t":"2026-10-13T16:00:00Z","v":47896,"vw":17.189497},{"c":17.135,"h":17.19,"l":17.135,"n":158,"o":17.185,"t":"2026-10-13T16:15:00Z","v":54429,"vw":17.15416},{"c":17.1299,"h":17.15,"l":17.12,"n":137,"o":17.14,"t":"2026-10-13T16:30:00Z","v":41150,"vw":17.131934},{"c":17.13,"h":17.15,"l":17.12,"n":111,"o":17.125,"t":"2026-10-13T16:45:00Z","v":37986,"vw":17.135454},{"c":17.13,"h":17.15,"l":17.095,"n":87,"o":17.11,"t":"2026-10-13T17:00:00Z","v":29783,"vw":17.117751},{"c":17.105,"h":17.1365,"l":17.1,"n":51,"o":17.1365,"t":"2026-10-13T17:15:00Z","v":15962,"vw":17.112189},{"c":17.11,"h":17.13,"l":17.1,"n":88,"o":17.1,"t":"2026-10-13T17:30:00Z","v":12966,"vw":17.11192},{"c":17.04,"h":17.09,"l":17.04,"n":165,"o":17.09,"t":"2026-10-13T17:45:00Z","v":30727,"vw":17.066414},{"c":17.16,"h":17.175,"l":17.05,"n":284,"o":17.055,"t":"2026-10-13T18:00:00Z","v":48314,"vw":17.144319},{"c":17.185,"h":17.185,"l":17.14,"n":133,"o":17.15,"t":"2026-10-13T18:15:00Z","v":22839,"vw":17.170957},{"c":17.225,"h":17.235,"l":17.17,"n":346,"o":17.185,"t":"2026-10-13T18:30:00Z","v":77269,"vw":17.198374},{"c":17.27,"h":17.28,"l":17.2,"n":142,"o":17.2299,"t":"2026-10-13T18:45:00Z","v":24333,"vw":17.243595},{"c":17.27,"h":17.31,"l":17.27,"n":200,"o":17.28,"t":"2026-10-13T19:00:00Z","v":46194,"vw":17.285788},{"c":17.325,"h":17.325,"l":17.27,"n":184,"o":17.275,"t":"2026-10-13T19:15:00Z","v":27733,"vw":17.293134},{"c":17.335,"h":17.36,"l":17.305,"n":163,"o":17.325,"t":"2026-10-13T19:30:00Z","v":25229,"vw":17.33961},{"c":17.27,"h":17.365,"l":17.27,"n":709,"o":17.335,"t":"2026-10-13T19:45:00Z","v":169407,"vw":17.333736},{"c":17.27,"h":17.27,"l":17.27,"n":5,"o":17.27,"t":"2026-10-13T20:00:00Z","v":239,"vw":17.27},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-13T21:00:00Z","v":2600,"vw":17.25},{"c":17.24,"h":17.25,"l":17.24,"n":32,"o":17.25,"t":"2026-10-13T21:30:00Z","v":20382,"vw":17.241},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-13T22:30:00Z","v":500,"vw":17.26},{"c":17.34,"h":17.34,"l":17.34,"n":16,"o":17.34,"t":"2026-10-13T23:30:00Z","v":716,"vw":17.34},{"c":17.23,"h":17.26,"l":17.23,"n":23,"o":17.26,"t":"2026-10-13T23:45:00Z","v":20000,"vw":17.235354},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-14T12:45:00Z","v":539,"vw":17.27},{"c":16.995,"h":17.12,"l":16.975,"n":899,"o":17.11,"t":"2026-10-14T13:30:00Z","v":154423,"vw":17.029068},{"c":17.05,"h":17.075,"l":16.995,"n":614,"o":16.995,"t":"2026-10-14T13:45:00Z","v":110043,"vw":17.028497},{"c":17.065,"h":17.09,"l":17.03,"n":397,"o":17.045,"t":"2026-10-14T14:00:00Z","v":85059,"vw":17.056277},{"c":17.11,"h":17.11,"l":17.055,"n":261,"o":17.06,"t":"2026-10-14T14:15:00Z","v":41362,"vw":17.081736},{"c":17.195,"h":17.2,"l":17.105,"n":367,"o":17.11,"t":"2026-10-14T14:30:00Z","v":71995,"vw":17.159341},{"c":17.13,"h":17.19,"l":17.13,"n":263,"o":17.19,"t":"2026-10-14T14:45:00Z","v":49595,"vw":17.158138},{"c":17.14,"h":17.145,"l":17.115,"n":156,"o":17.13,"t":"2026-10-14T15:00:00Z","v":19844,"vw":17.128214},{"c":17.19,"h":17.19,"l":17.14,"n":95,"o":17.14,"t":"2026-10-14T15:15:00Z","v":10827,"vw":17.165272},{"c":17.18,"h":17.235,"l":17.18,"n":134,"o":17.18,"t":"2026-10-14T15:30:00Z","v":21172,"vw":17.201102},{"c":17.2,"h":17.21,"l":17.18,"n":90,"o":17.185,"t":"2026-10-14T15:45:00Z","v":16528,"vw":17.189944},{"c":17.175,"h":17.215,"l":17.1723,"n":197,"o":17.2,"t":"2026-10-14T16:00:00Z","v":52285,"vw":17.183336},{"c":17.17,"h":17.195,"l":17.135,"n":326,"o":17.18,"t":"2026-10-14T16:15:00Z","v":901275,"vw":17.187155},{"c":17.155,"h":17.18,"l":17.155,"n":156,"o":17.17,"t":"2026-10-14T16:30:00Z","v":63753,"vw":17.166065},{"c":17.1101,"h":17.155,"l":17.1,"n":235,"o":17.155,"t":"2026-10-14T16:45:00Z","v":78741,"vw":17.129396},{"c":17.135,"h":17.145,"l":17.095,"n":124,"o":17.11,"t":"2026-10-14T17:00:00Z","v":52478,"vw":17.114856},{"c":17.12,"h":17.14,"l":17.11,"n":166,"o":17.13,"t":"2026-10-14T17:15:00Z","v":59452,"vw":17.123446},{"c":17.11,"h":17.13,"l":17.095,"n":134,"o":17.12,"t":"2026-10-14T17:30:00Z","v":53418,"vw":17.108368},{"c":17.11,"h":17.115,"l":17.07,"n":178,"o":17.115,"t":"2026-10-14T17:45:00Z","v":52659,"vw":17.091435},{"c":17.125,"h":17.13,"l":17.105,"n":162,"o":17.11,"t":"2026-10-14T18:00:00Z","v":35755,"vw":17.11659},{"c":17.125,"h":17.14,"l":17.11,"n":155,"o":17.12,"t":"2026-10-14T18:15:00Z","v":55680,"vw":17.127206},{"c":17.085,"h":17.1201,"l":17.08,"n":172,"o":17.1201,"t":"2026-10-14T18:30:00Z","v":73987,"vw":17.10205},{"c":17.11,"h":17.12,"l":17.0699,"n":110,"o":17.08,"t":"2026-10-14T18:45:00Z","v":30492,"vw":17.087279},{"c":17.105,"h":17.145,"l":17.105,"n":164,"o":17.11,"t":"2026-10-14T19:00:00Z","v":65905,"vw":17.119745},{"c":17.1099,"h":17.145,"l":17.095,"n":235,"o":17.11,"t":"2026-10-14T19:15:00Z","v":81238,"vw":17.117346},{"c":17.115,"h":17.13,"l":17.095,"n":155,"o":17.11,"t":"2026-10-14T19:30:00Z","v":46599,"vw":17.113008},{"c":17.13,"h":17.135,"l":17.075,"n":344,"o":17.1101,"t":"2026-10-14T19:45:00Z","v":63711,"vw":17.1112},{"c":17.14,"h":17.14,"l":17.14,"n":6,"o":17.14,"t":"2026-10-14T20:00:00Z","v":843,"vw":17.14},{"c":17.0525,"h":17.0525,"l":17.0525,"n":1,"o":17.0525,"t":"2026-10-14T20:45:00Z","v":202,"vw":17.0525},{"c":17.28,"h":17.28,"l":17.28,"n":10,"o":17.28,"t":"2026-10-15T12:45:00Z","v":4874,"vw":17.28},{"c":17.39,"h":17.54,"l":17.33,"n":801,"o":17.33,"t":"2026-10-15T13:30:00Z","v":183843,"vw":17.445263},{"c":17.635,"h":17.705,"l":17.385,"n":659,"o":17.385,"t":"2026-10-15T13:45:00Z","v":125732,"vw":17.570398},{"c":17.7,"h":17.74,"l":17.615,"n":754,"o":17.63,"t":"2026-10-15T14:00:00Z","v":158344,"vw":17.688949},{"c":17.705,"h":17.735,"l":17.68,"n":401,"o":17.71,"t":"2026-10-15T14:15:00Z","v":91849,"vw":17.703819},{"c":17.72,"h":17.775,"l":17.715,"n":315,"o":17.72,"t":"2026-10-15T14:30:00Z","v":61952,"vw":17.741859},{"c":17.715,"h":17.74,"l":17.685,"n":231,"o":17.71,"t":"2026-10-15T14:45:00Z","v":37449,"vw":17.70788},{"c":17.745,"h":17.75,"l":17.71,"n":250,"o":17.715,"t":"2026-10-15T15:00:00Z","v":54139,"vw":17.729279},{"c":17.71,"h":17.74,"l":17.695,"n":127,"o":17.74,"t":"2026-10-15T15:15:00Z","v":18065,"vw":17.71451},{"c":17.66,"h":17.72,"l":17.655,"n":212,"o":17.71,"t":"2026-10-15T15:30:00Z","v":41963,"vw":17.679481},{"c":17.63,"h":17.68,"l":17.63,"n":223,"o":17.665,"t":"2026-10-15T15:45:00Z","v":45975,"vw":17.664735},{"c":17.595,"h":17.625,"l":17.5799,"n":209,"o":17.62,"t":"2026-10-15T16:00:00Z","v":66976,"vw":17.599746},{"c":17.66,"h":17.66,"l":17.595,"n":137,"o":17.595,"t":"2026-10-15T16:15:00Z","v":26638,"vw":17.632868},{"c":17.69,"h":17.715,"l":17.66,"n":181,"o":17.66,"t":"2026-10-15T16:30:00Z","v":61668,"vw":17.689644},{"c":17.7,"h":17.705,"l":17.69,"n":106,"o":17.7,"t":"2026-10-15T16:45:00Z","v":44345,"vw":17.699755},{"c":17.705,"h":17.715,"l":17.69,"n":164,"o":17.7099,"t":"2026-10-15T17:00:00Z","v":59608,"vw":17.705708},{"c":17.665,"h":17.705,"l":17.665,"n":131,"o":17.705,"t":"2026-10-15T17:15:00Z","v":56077,"vw":17.688936},{"c":17.69,"h":17.705,"l":17.665,"n":81,"o":17.665,"t":"2026-10-15T17:30:00Z","v":26309,"vw":17.685752},{"c":17.69,"h":17.7099,"l":17.6801,"n":110,"o":17.705,"t":"2026-10-15T17:45:00Z","v":32845,"vw":17.694579},{"c":17.66,"h":17.7,"l":17.65,"n":210,"o":17.695,"t":"2026-10-15T18:00:00Z","v":59978,"vw":17.68164},{"c":17.67,"h":17.675,"l":17.64,"n":154,"o":17.66,"t":"2026-10-15T18:15:00Z","v":32228,"vw":17.660438},{"c":17.645,"h":17.6701,"l":17.645,"n":107,"o":17.6699,"t":"2026-10-15T18:30:00Z","v":34131,"vw":17.653266},{"c":17.6201,"h":17.66,"l":17.62,"n":88,"o":17.645,"t":"2026-10-15T18:45:00Z","v":41959,"vw":17.633312},{"c":17.64,"h":17.6501,"l":17.62,"n":215,"o":17.63,"t":"2026-10-15T19:00:00Z","v":62188,"vw":17.634979},{"c":17.585,"h":17.6501,"l":17.585,"n":112,"o":17.65,"t":"2026-10-15T19:15:00Z","v":33304,"vw":17.627574},{"c":17.54,"h":17.6,"l":17.515,"n":328,"o":17.585,"t":"2026-10-15T19:30:00Z","v":372471,"vw":17.585268},{"c":17.53,"h":17.55,"l":17.515,"n":536,"o":17.535,"t":"2026-10-15T19:45:00Z","v":173871,"vw":17.531072},{"c":17.55,"h":17.55,"l":17.55,"n":7,"o":17.55,"t":"2026-10-15T20:00:00Z","v":1982,"vw":17.55},{"c":17.5,"h":17.69,"l":17.47,"n":895,"o":17.59,"t":"2026-10-16T13:30:00Z","v":226496,"vw":17.554198},{"c":17.53,"h":17.55,"l":17.445,"n":562,"o":17.48,"t":"2026-10-16T13:45:00Z","v":103165,"vw":17.494841},{"c":17.52,"h":17.565,"l":17.48,"n":416,"o":17.52,"t":"2026-10-16T14:00:00Z","v":63416,"vw":17.521841},{"c":17.52,"h":17.54,"l":17.485,"n":166,"o":17.53,"t":"2026-10-16T14:15:00Z","v":27909,"vw":17.501978},{"c":17.5,"h":17.545,"l":17.5,"n":241,"o":17.52,"t":"2026-10-16T14:30:00Z","v":35383,"vw":17.529181},{"c":17.5,"h":17.54,"l":17.48,"n":166,"o":17.5,"t":"2026-10-16T14:45:00Z","v":23610,"vw":17.500054},{"c":17.56,"h":17.57,"l":17.5,"n":182,"o":17.5,"t":"2026-10-16T15:00:00Z","v":36173,"vw":17.534435},{"c":17.52,"h":17.55,"l":17.49,"n":109,"o":17.55,"t":"2026-10-16T15:15:00Z","v":37030,"vw":17.511124},{"c":17.485,"h":17.54,"l":17.485,"n":144,"o":17.52,"t":"2026-10-16T15:30:00Z","v":29567,"vw":17.51092},{"c":17.44,"h":17.5,"l":17.43,"n":250,"o":17.49,"t":"2026-10-16T15:45:00Z","v":50760,"vw":17.464119},{"c":17.43,"h":17.44,"l":17.4,"n":222,"o":17.43,"t":"2026-10-16T16:00:00Z","v":45732,"vw":17.42064},{"c":17.4,"h":17.44,"l":17.4,"n":157,"o":17.43,"t":"2026-10-16T16:15:00Z","v":28734,"vw":17.41594},{"c":17.34,"h":17.4,"l":17.33,"n":143,"o":17.4,"t":"2026-10-16T16:30:00Z","v":19715,"vw":17.36902},{"c":17.33,"h":17.355,"l":17.32,"n":123,"o":17.355,"t":"2026-10-16T16:45:00Z","v":33652,"vw":17.339673},{"c":17.295,"h":17.34,"l":17.28,"n":195,"o":17.34,"t":"2026-10-16T17:00:00Z","v":42285,"vw":17.309291},{"c":17.315,"h":17.325,"l":17.27,"n":177,"o":17.29,"t":"2026-10-16T17:15:00Z","v":45284,"vw":17.29199},{"c":17.325,"h":17.35,"l":17.285,"n":338,"o":17.32,"t":"2026-10-16T17:30:00Z","v":60300,"vw":17.317084},{"c":17.295,"h":17.33,"l":17.29,"n":166,"o":17.33,"t":"2026-10-16T17:45:00Z","v":42999,"vw":17.305176},{"c":17.265,"h":17.295,"l":17.265,"n":147,"o":17.29,"t":"2026-10-16T18:00:00Z","v":49126,"vw":17.280763},{"c":17.27,"h":17.285,"l":17.25,"n":169,"o":17.27,"t":"2026-10-16T18:15:00Z","v":36641,"vw":17.266464},{"c":17.29,"h":17.295,"l":17.2799,"n":114,"o":17.28,"t":"2026-10-16T18:30:00Z","v":34431,"vw":17.284286},{"c":17.28,"h":17.315,"l":17.28,"n":225,"o":17.29,"t":"2026-10-16T18:45:00Z","v":107615,"vw":17.305684},{"c":17.305,"h":17.3199,"l":17.28,"n":109,"o":17.29,"t":"2026-10-16T19:00:00Z","v":29799,"vw":17.304114},{"c":17.29,"h":17.3199,"l":17.2801,"n":104,"o":17.31,"t":"2026-10-16T19:15:00Z","v":39771,"vw":17.310092},{"c":17.25,"h":17.31,"l":17.25,"n":256,"o":17.305,"t":"2026-10-16T19:30:00Z","v":83223,"vw":17.283221},{"c":17.285,"h":17.305,"l":17.24,"n":262,"o":17.25,"t":"2026-10-16T19:45:00Z","v":54605,"vw":17.274796},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-16T20:00:00Z","v":598,"vw":17.3},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-16T20:30:00Z","v":400,"vw":17.41},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T13:15:00Z","v":203,"vw":17.2},{"c":16.97,"h":17.22,"l":16.935,"n":875,"o":17.22,"t":"2026-10-19T13:30:00Z","v":153005,"vw":17.01024},{"c":16.8301,"h":16.99,"l":16.75,"n":476,"o":16.97,"t":"2026-10-19T13:45:00Z","v":85297,"vw":16.84494},{"c":16.92,"h":16.935,"l":16.82,"n":673,"o":16.83,"t":"2026-10-19T14:00:00Z","v":132380,"vw":16.892212},{"c":16.875,"h":16.96,"l":16.86,"n":200,"o":16.925,"t":"2026-10-19T14:15:00Z","v":35686,"vw":16.902543},{"c":16.84,"h":16.88,"l":16.84,"n":170,"o":16.88,"t":"2026-10-19T14:30:00Z","v":18584,"vw":16.861059},{"c":16.83,"h":16.845,"l":16.795,"n":152,"o":16.84,"t":"2026-10-19T14:45:00Z","v":17788,"vw":16.818416},{"c":16.88,"h":16.885,"l":16.84,"n":211,"o":16.84,"t":"2026-10-19T15:00:00Z","v":34440,"vw":16.865718},{"c":16.87,"h":16.89,"l":16.87,"n":115,"o":16.88,"t":"2026-10-19T15:15:00Z","v":14461,"vw":16.879163},{"c":16.815,"h":16.88,"l":16.815,"n":131,"o":16.87,"t":"2026-10-19T15:30:00Z","v":14503,"vw":16.846085},{"c":16.815,"h":16.84,"l":16.81,"n":145,"o":16.82,"t":"2026-10-19T15:45:00Z","v":34510,"vw":16.819511},{"c":16.74,"h":16.81,"l":16.735,"n":150,"o":16.81,"t":"2026-10-19T16:00:00Z","v":24679,"vw":16.756786},{"c":16.725,"h":16.75,"l":16.71,"n":225,"o":16.735,"t":"2026-10-19T16:15:00Z","v":328653,"vw":16.71571},{"c":16.71,"h":16.725,"l":16.69,"n":197,"o":16.72,"t":"2026-10-19T16:30:00Z","v":34502,"vw":16.713008},{"c":16.715,"h":16.725,"l":16.7,"n":99,"o":16.7,"t":"2026-10-19T16:45:00Z","v":40592,"vw":16.708308},{"c":16.685,"h":16.72,"l":16.675,"n":155,"o":16.715,"t":"2026-10-19T17:00:00Z","v":36430,"vw":16.698331},{"c":16.71,"h":16.715,"l":16.655,"n":231,"o":16.685,"t":"2026-10-19T17:15:00Z","v":135197,"vw":16.699175},{"c":16.745,"h":16.765,"l":16.705,"n":184,"o":16.71,"t":"2026-10-19T17:30:00Z","v":43992,"vw":16.728744},{"c":16.73,"h":16.745,"l":16.715,"n":134,"o":16.74,"t":"2026-10-19T17:45:00Z","v":19035,"vw":16.734111},{"c":16.71,"h":16.725,"l":16.7,"n":115,"o":16.725,"t":"2026-10-19T18:00:00Z","v":12955,"vw":16.71038},{"c":16.76,"h":16.76,"l":16.715,"n":202,"o":16.715,"t":"2026-10-19T18:15:00Z","v":37035,"vw":16.734804},{"c":16.75,"h":16.775,"l":16.75,"n":143,"o":16.765,"t":"2026-10-19T18:30:00Z","v":25180,"vw":16.759318},{"c":16.73,"h":16.77,"l":16.73,"n":159,"o":16.76,"t":"2026-10-19T18:45:00Z","v":42708,"vw":16.74465},{"c":16.74,"h":16.765,"l":16.72,"n":142,"o":16.735,"t":"2026-10-19T19:00:00Z","v":19926,"vw":16.743518},{"c":16.735,"h":16.77,"l":16.73,"n":143,"o":16.74,"t":"2026-10-19T19:15:00Z","v":24332,"vw":16.75601},{"c":16.745,"h":16.745,"l":16.685,"n":199,"o":16.725,"t":"2026-10-19T19:30:00Z","v":40406,"vw":16.705775},{"c":16.73,"h":16.78,"l":16.715,"n":376,"o":16.745,"t":"2026-10-19T19:45:00Z","v":87810,"vw":16.753172},{"c":16.8,"h":16.8,"l":16.75,"n":10,"o":16.75,"t":"2026-10-19T20:00:00Z","v":484,"vw":16.789203},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-10-19T21:45:00Z","v":736,"vw":16.75},{"c":17.065,"h":17.075,"l":16.73,"n":1305,"o":16.73,"t":"2026-10-20T13:30:00Z","v":220083,"vw":16.931051},{"c":17.2,"h":17.2,"l":17.06,"n":849,"o":17.07,"t":"2026-10-20T13:45:00Z","v":189642,"vw":17.141393},{"c":17.16,"h":17.258,"l":17.16,"n":366,"o":17.2,"t":"2026-10-20T14:00:00Z","v":65867,"vw":17.206225},{"c":17.335,"h":17.34,"l":17.17,"n":441,"o":17.17,"t":"2026-10-20T14:15:00Z","v":130145,"vw":17.263656},{"c":17.285,"h":17.345,"l":17.24,"n":249,"o":17.34,"t":"2026-10-20T14:30:00Z","v":48686,"vw":17.279995},{"c":17.32,"h":17.335,"l":17.28,"n":113,"o":17.28,"t":"2026-10-20T14:45:00Z","v":17526,"vw":17.308954},{"c":17.27,"h":17.325,"l":17.255,"n":321,"o":17.32,"t":"2026-10-20T15:00:00Z","v":76767,"vw":17.275623},{"c":17.25,"h":17.29,"l":17.235,"n":203,"o":17.28,"t":"2026-10-20T15:15:00Z","v":47089,"vw":17.255902},{"c":17.255,"h":17.27,"l":17.21,"n":173,"o":17.245,"t":"2026-10-20T15:30:00Z","v":22021,"vw":17.240979},{"c":17.19,"h":17.245,"l":17.165,"n":183,"o":17.245,"t":"2026-10-20T15:45:00Z","v":31116,"vw":17.190992},{"c":17.19,"h":17.21,"l":17.16,"n":236,"o":17.195,"t":"2026-10-20T16:00:00Z","v":36286,"vw":17.1793},{"c":17.21,"h":17.21,"l":17.17,"n":176,"o":17.19,"t":"2026-10-20T16:15:00Z","v":33847,"vw":17.186093},{"c":17.22,"h":17.25,"l":17.21,"n":156,"o":17.22,"t":"2026-10-20T16:30:00Z","v":40430,"vw":17.220799},{"c":17.16,"h":17.2201,"l":17.155,"n":162,"o":17.22,"t":"2026-10-20T16:45:00Z","v":36521,"vw":17.197681},{"c":17.185,"h":17.215,"l":17.165,"n":139,"o":17.17,"t":"2026-10-20T17:00:00Z","v":622274,"vw":17.199626},{"c":17.17,"h":17.19,"l":17.16,"n":108,"o":17.185,"t":"2026-10-20T17:15:00Z","v":19190,"vw":17.181912},{"c":17.18,"h":17.18,"l":17.1542,"n":91,"o":17.17,"t":"2026-10-20T17:30:00Z","v":28655,"vw":17.168111},{"c":17.195,"h":17.2,"l":17.175,"n":118,"o":17.185,"t":"2026-10-20T17:45:00Z","v":22902,"vw":17.190446},{"c":17.185,"h":17.21,"l":17.175,"n":111,"o":17.205,"t":"2026-10-20T18:00:00Z","v":62115,"vw":17.203646},{"c":17.135,"h":17.19,"l":17.12,"n":132,"o":17.185,"t":"2026-10-20T18:15:00Z","v":28569,"vw":17.144932},{"c":17.145,"h":17.145,"l":17.125,"n":118,"o":17.13,"t":"2026-10-20T18:30:00Z","v":16437,"vw":17.135514},{"c":17.19,"h":17.2,"l":17.14,"n":124,"o":17.14,"t":"2026-10-20T18:45:00Z","v":16416,"vw":17.169334},{"c":17.205,"h":17.215,"l":17.18,"n":168,"o":17.19,"t":"2026-10-20T19:00:00Z","v":22686,"vw":17.199558},{"c":17.16,"h":17.23,"l":17.1599,"n":155,"o":17.21,"t":"2026-10-20T19:15:00Z","v":87216,"vw":17.219137},{"c":17.19,"h":17.19,"l":17.12,"n":170,"o":17.16,"t":"2026-10-20T19:30:00Z","v":29064,"vw":17.146136},{"c":17.21,"h":17.22,"l":17.15,"n":519,"o":17.18,"t":"2026-10-20T19:45:00Z","v":123996,"vw":17.186245},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-20T20:00:00Z","v":7678,"vw":17.22},{"c":17.28,"h":17.38,"l":17.195,"n":1124,"o":17.38,"t":"2026-10-21T13:30:00Z","v":231301,"vw":17.274126},{"c":17.29,"h":17.35,"l":17.275,"n":455,"o":17.29,"t":"2026-10-21T13:45:00Z","v":113873,"vw":17.31075},{"c":17.2,"h":17.29,"l":17.11,"n":265,"o":17.29,"t":"2026-10-21T14:00:00Z","v":45886,"vw":17.199441},{"c":17.195,"h":17.23,"l":17.145,"n":218,"o":17.21,"t":"2026-10-21T14:15:00Z","v":62125,"vw":17.186899},{"c":17.22,"h":17.245,"l":17.195,"n":126,"o":17.2,"t":"2026-10-21T14:30:00Z","v":32751,"vw":17.218427},{"c":17.195,"h":17.235,"l":17.19,"n":106,"o":17.21,"t":"2026-10-21T14:45:00Z","v":22388,"vw":17.217968},{"c":17.17,"h":17.195,"l":17.15,"n":100,"o":17.175,"t":"2026-10-21T15:00:00Z","v":14192,"vw":17.167682},{"c":17.215,"h":17.215,"l":17.1475,"n":161,"o":17.16,"t":"2026-10-21T15:15:00Z","v":42742,"vw":17.180481},{"c":17.145,"h":17.215,"l":17.14,"n":139,"o":17.215,"t":"2026-10-21T15:30:00Z","v":41838,"vw":17.183432},{"c":17.19,"h":17.19,"l":17.15,"n":74,"o":17.15,"t":"2026-10-21T15:45:00Z","v":7002,"vw":17.166644},{"c":17.175,"h":17.19,"l":17.17,"n":79,"o":17.18,"t":"2026-10-21T16:00:00Z","v":11627,"vw":17.176891},{"c":17.2,"h":17.2,"l":17.18,"n":108,"o":17.18,"t":"2026-10-21T16:15:00Z","v":20461,"vw":17.18828},{"c":17.19,"h":17.26,"l":17.18,"n":207,"o":17.205,"t":"2026-10-21T16:30:00Z","v":48950,"vw":17.223722},{"c":17.175,"h":17.2,"l":17.16,"n":92,"o":17.19,"t":"2026-10-21T16:45:00Z","v":132956,"vw":17.178306},{"c":17.18,"h":17.21,"l":17.18,"n":204,"o":17.18,"t":"2026-10-21T17:00:00Z","v":31485,"vw":17.195804},{"c":17.195,"h":17.2,"l":17.175,"n":97,"o":17.18,"t":"2026-10-21T17:15:00Z","v":12556,"vw":17.188346},{"c":17.2,"h":17.215,"l":17.175,"n":103,"o":17.19,"t":"2026-10-21T17:30:00Z","v":16425,"vw":17.192852},{"c":17.1899,"h":17.215,"l":17.18,"n":71,"o":17.195,"t":"2026-10-21T17:45:00Z","v":104191,"vw":17.208991},{"c":17.19,"h":17.19,"l":17.1624,"n":59,"o":17.1899,"t":"2026-10-21T18:00:00Z","v":16575,"vw":17.180051},{"c":17.17,"h":17.195,"l":17.17,"n":45,"o":17.195,"t":"2026-10-21T18:15:00Z","v":7088,"vw":17.186505},{"c":17.2,"h":17.21,"l":17.17,"n":51,"o":17.17,"t":"2026-10-21T18:30:00Z","v":6157,"vw":17.192349},{"c":17.11,"h":17.215,"l":17.1,"n":123,"o":17.205,"t":"2026-10-21T18:45:00Z","v":27266,"vw":17.174875},{"c":17.08,"h":17.12,"l":17.065,"n":144,"o":17.1,"t":"2026-10-21T19:00:00Z","v":24048,"vw":17.095455},{"c":17.125,"h":17.159,"l":17.07,"n":164,"o":17.08,"t":"2026-10-21T19:15:00Z","v":40939,"vw":17.104053},{"c":17.085,"h":17.13,"l":17.08,"n":136,"o":17.125,"t":"2026-10-21T19:30:00Z","v":32527,"vw":17.100028},{"c":17.07,"h":17.12,"l":17.05,"n":365,"o":17.08,"t":"2026-10-21T19:45:00Z","v":115138,"vw":17.08454},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-21T20:00:00Z","v":3185,"vw":17.08},{"c":16.9875,"h":16.9875,"l":16.9875,"n":1,"o":16.9875,"t":"2026-10-21T22:15:00Z","v":605,"vw":16.9875},{"c":17.38,"h":17.39,"l":17.03,"n":1835,"o":17.11,"t":"2026-10-22T13:30:00Z","v":343405,"vw":17.199596},{"c":17.51,"h":17.515,"l":17.37,"n":868,"o":17.37,"t":"2026-10-22T13:45:00Z","v":179755,"vw":17.460009},{"c":17.545,"h":17.56,"l":17.495,"n":324,"o":17.52,"t":"2026-10-22T14:00:00Z","v":70078,"vw":17.523252},{"c":17.55,"h":17.59,"l":17.53,"n":224,"o":17.55,"t":"2026-10-22T14:15:00Z","v":37842,"vw":17.552745},{"c":17.46,"h":17.57,"l":17.43,"n":273,"o":17.55,"t":"2026-10-22T14:30:00Z","v":43663,"vw":17.489129},{"c":17.47,"h":17.5,"l":17.45,"n":280,"o":17.465,"t":"2026-10-22T14:45:00Z","v":65792,"vw":17.46901},{"c":17.485,"h":17.4899,"l":17.44,"n":221,"o":17.48,"t":"2026-10-22T15:00:00Z","v":52976,"vw":17.462136},{"c":17.45,"h":17.495,"l":17.44,"n":225,"o":17.4801,"t":"2026-10-22T15:15:00Z","v":62334,"vw":17.468848},{"c":17.52,"h":17.52,"l":17.46,"n":205,"o":17.46,"t":"2026-10-22T15:30:00Z","v":49621,"vw":17.492067},{"c":17.57,"h":17.585,"l":17.49,"n":181,"o":17.49,"t":"2026-10-22T15:45:00Z","v":39542,"vw":17.546916},{"c":17.535,"h":17.575,"l":17.53,"n":186,"o":17.57,"t":"2026-10-22T16:00:00Z","v":49780,"vw":17.557963},{"c":17.545,"h":17.56,"l":17.535,"n":70,"o":17.54,"t":"2026-10-22T16:15:00Z","v":15036,"vw":17.547043},{"c":17.56,"h":17.57,"l":17.525,"n":167,"o":17.55,"t":"2026-10-22T16:30:00Z","v":56051,"vw":17.553553},{"c":17.58,"h":17.58,"l":17.55,"n":229,"o":17.56,"t":"2026-10-22T16:45:00Z","v":73723,"vw":17.56798},{"c":17.525,"h":17.57,"l":17.515,"n":121,"o":17.57,"t":"2026-10-22T17:00:00Z","v":40441,"vw":17.535191},{"c":17.5,"h":17.53,"l":17.49,"n":92,"o":17.525,"t":"2026-10-22T17:15:00Z","v":28170,"vw":17.508793},{"c":17.51,"h":17.52,"l":17.5,"n":45,"o":17.5001,"t":"2026-10-22T17:30:00Z","v":8782,"vw":17.505223},{"c":17.495,"h":17.53,"l":17.493,"n":75,"o":17.52,"t":"2026-10-22T17:45:00Z","v":16710,"vw":17.505864},{"c":17.515,"h":17.53,"l":17.47,"n":125,"o":17.49,"t":"2026-10-22T18:00:00Z","v":53643,"vw":17.498318},{"c":17.52,"h":17.545,"l":17.5143,"n":92,"o":17.5143,"t":"2026-10-22T18:15:00Z","v":18833,"vw":17.532223},{"c":17.52,"h":17.54,"l":17.515,"n":77,"o":17.525,"t":"2026-10-22T18:30:00Z","v":13602,"vw":17.526554},{"c":17.52,"h":17.5559,"l":17.5,"n":138,"o":17.53,"t":"2026-10-22T18:45:00Z","v":31341,"vw":17.530451},{"c":17.495,"h":17.565,"l":17.495,"n":278,"o":17.525,"t":"2026-10-22T19:00:00Z","v":89662,"vw":17.519614},{"c":17.465,"h":17.505,"l":17.45,"n":324,"o":17.5,"t":"2026-10-22T19:15:00Z","v":126438,"vw":17.471484},{"c":17.44,"h":17.465,"l":17.42,"n":265,"o":17.46,"t":"2026-10-22T19:30:00Z","v":93015,"vw":17.444208},{"c":17.42,"h":17.475,"l":17.39,"n":374,"o":17.43,"t":"2026-10-22T19:45:00Z","v":158868,"vw":17.428147},{"c":17.43,"h":17.43,"l":17.43,"n":6,"o":17.43,"t":"2026-10-22T20:00:00Z","v":1046,"vw":17.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.17764354137121544,"strike":21.135197387708423,"iv":0.518599193657672,"gamma":0.14615617383972773,"theta":-0.010601409066694562,"vega":0.011446490568393728,"rho":0.0018147351944822405,"breakevenPct":22.276769530003676},{"delta":0.2,"premium":0.475,"strike":22.953989658504263,"iv":0.9831501266856577,"gamma":0.0581007903764104,"theta":-0.023688560202742955,"vega":0.013741901171704332,"rho":0.0023447498132926604,"breakevenPct":34.41761135114322},{"delta":0.25,"premium":0.44333074229846064,"strike":20.577743230646142,"iv":0.7029827040343067,"gamma":0.11415708770623953,"theta":-0.01894859982925914,"vega":0.015501479949121415,"rho":0.003020079452306642,"breakevenPct":20.60283403869538},{"delta":0.3,"premium":0.33663607215582236,"strike":19.1551476287443,"iv":0.4433344126246453,"gamma":0.22830880530765257,"theta":-0.012795950916864474,"vega":0.016880354149385535,"rho":0.003716324290292993,"breakevenPct":11.828936895583027},{"delta":0.35,"premium":0.26525030902348573,"strike":17.97095179233622,"iv":0.2332116810877627,"gamma":0.32006464771322624,"theta":-0.007837762669962917,"vega":0.017997095179233622,"rho":0.004400555492346267,"breakevenPct":4.625370633159516},{"delta":0.4,"premium":0.3463689740420272,"strike":17.81644004944376,"iv":0.23699721878862795,"gamma":0.315089369592089,"theta":-0.008038627935723115,"vega":0.017981644004944373,"rho":0.005032898011539658,"breakevenPct":4.20429732349848},{"delta":0.45,"premium":0.42748763906056864,"strike":17.6619283065513,"iv":0.2407827564894932,"gamma":0.3101140914709518,"theta":-0.008239493201483313,"vega":0.017966192830655127,"rho":0.005665240530733049,"breakevenPct":3.7832240138374433},{"delta":0.5,"premium":0.50860630407911,"strike":17.50741656365884,"iv":0.24456829419035847,"gamma":0.3051388133498146,"theta":-0.00844035846724351,"vega":0.017950741656365884,"rho":0.00629758304992644,"breakevenPct":3.362150704176407},{"delta":0.55,"premium":0.5897249690976515,"strike":17.35290482076638,"iv":0.24835383189122373,"gamma":0.3001635352286774,"theta":-0.008641223733003708,"vega":0.017935290482076635,"rho":0.006929925569119831,"breakevenPct":2.9410773945153705},{"delta":0.6,"premium":0.6708436341161927,"strike":17.19839307787392,"iv":0.252139369592089,"gamma":0.29518825710754015,"theta":-0.008842088998763906,"vega":0.017919839307787393,"rho":0.007562268088313222,"breakevenPct":2.5200040848543344},{"delta":0.65,"premium":0.7519622991347343,"strike":17.04388133498146,"iv":0.25592490729295425,"gamma":0.29021297898640297,"theta":-0.009042954264524105,"vega":0.017904388133498143,"rho":0.008194610607506612,"breakevenPct":2.0989307751932973},{"delta":0.7,"premium":1.0594743276283614,"strike":16.708231458842707,"iv":0.3068924205378972,"gamma":0.24485965770171159,"theta":-0.009887775061124694,"vega":0.016849633251833744,"rho":0.008677690073898833,"breakevenPct":1.9374973406257425},{"delta":0.75,"premium":1.4567848410757942,"strike":16.30073349633252,"iv":0.3765745721271393,"gamma":0.1834904645476773,"theta":-0.0109880195599022,"vega":0.015382640586797067,"rho":0.0091015646422526,"breakevenPct":1.8790495548382835},{"delta":0.8,"premium":1.9065737051792828,"strike":15.826029216467463,"iv":0.43781195219123503,"gamma":0.13020604249667994,"theta":-0.011382470119521912,"vega":0.013578021248339973,"rho":0.009477472800227173,"breakevenPct":1.7361039681396826},{"delta":0.85,"premium":2.5041832669322703,"strike":15.162018592297477,"iv":0.47526215139442224,"gamma":0.09969475431606908,"theta":-0.009788844621513946,"vega":0.010822377158034531,"rho":0.009718269466370276,"breakevenPct":1.3551454918516828},{"delta":0.9,"premium":3.1017928286852587,"strike":14.49800796812749,"iv":0.5127123505976096,"gamma":0.06918346613545816,"theta":-0.008195219123505976,"vega":0.008066733067729082,"rho":0.009959066132513381,"breakevenPct":0.9741870155636821}],"put":[{"delta":0.1,"premium":0.3354192548092271,"strike":12.398802129116493,"iv":1.1264555260038636,"gamma":0.032078674262137896,"theta":-0.017149665570929007,"vega":0.008523576596592456,"rho":-0.0016804728656445143,"breakevenPct":30.789541742356466},{"delta":0.15,"premium":0.2811830694849788,"strike":14.584225740200283,"iv":0.6925311188089482,"gamma":0.07562925510749784,"theta":-0.013017592070806414,"vega":0.011431355121040297,"rho":-0.002368596858036685,"breakevenPct":17.94008794770336},{"delta":0.2,"premium":0.475,"strike":14.694790721950861,"iv":0.8180556728379704,"gamma":0.07571909465365287,"theta":-0.0181324365832321,"vega":0.013575101365710602,"rho":-0.0032160782825568952,"breakevenPct":18.417723913075953},{"delta":0.25,"premium":0.475,"strike":15.766370114751451,"iv":0.6096735423288089,"gamma":0.10986139391620832,"theta":-0.015497662415372121,"vega":0.015527112756097073,"rho":-0.003939203335999086,"breakevenPct":12.26982148736975},{"delta":0.3,"premium":0.499725463740681,"strike":16.329672849875745,"iv":0.5092052617267713,"gamma":0.14291908631393505,"theta":-0.013959512898659389,"vega":0.016858408767143583,"rho":-0.004672534395775032,"breakevenPct":9.179877302724808},{"delta":0.35,"premium":0.5313446689352213,"strike":16.751262252469616,"iv":0.43882459397408496,"gamma":0.17567437794039098,"theta":-0.012727114849188075,"vega":0.01801664224692749,"rho":-0.00540871100658611,"breakevenPct":6.942526772608175},{"delta":0.4,"premium":0.5865744870651205,"strike":17.0914362176628,"iv":0.39139322033898305,"gamma":0.1987305976806423,"theta":-0.011780553077609278,"vega":0.018718287243532562,"rho":-0.006159349788647592,"breakevenPct":5.307735337936429},{"delta":0.45,"premium":0.6757805530776093,"strike":17.314451382694024,"iv":0.3769864406779661,"gamma":0.20782961641391615,"theta":-0.011245316681534345,"vega":0.018762890276538807,"rho":-0.00693079998787429,"breakevenPct":4.540041138173184},{"delta":0.5,"premium":0.7649866190900981,"strike":17.537466547725245,"iv":0.36257966101694916,"gamma":0.21692863514719002,"theta":-0.010710080285459412,"vega":0.01880749330954505,"rho":-0.007702250187100987,"breakevenPct":3.7723469384099397},{"delta":0.55,"premium":0.8541926851025872,"strike":17.760481712756466,"iv":0.34817288135593216,"gamma":0.2260276538804639,"theta":-0.010174843889384477,"vega":0.018852096342551295,"rho":-0.008473700386327686,"breakevenPct":3.004652738646694},{"delta":0.6,"premium":0.9433987511150759,"strike":17.98349687778769,"iv":0.3337661016949153,"gamma":0.23512667261373774,"theta":-0.009639607493309544,"vega":0.01889669937555754,"rho":-0.009245150585554383,"breakevenPct":2.2369585388834508},{"delta":0.65,"premium":1.2846987951807232,"strike":18.371887550200803,"iv":0.3728266666666667,"gamma":0.20511927710843372,"theta":-0.010046265060240964,"vega":0.01793309236947791,"rho":-0.010187287328179435,"breakevenPct":1.9667885541016608},{"delta":0.7,"premium":1.646144578313253,"strike":18.773493975903616,"iv":0.41616,"gamma":0.1719867469879518,"theta":-0.010528192771084337,"vega":0.016888915662650602,"rho":-0.011143064248138695,"breakevenPct":1.7363775238648262},{"delta":0.75,"premium":2.615551839464884,"strike":19.729096989966557,"iv":0.5618488294314382,"gamma":0.1178658862876254,"theta":-0.013351839464882945,"vega":0.015570903010033443,"rho":-0.012567467765803407,"breakevenPct":1.8155757286192018},{"delta":0.8,"premium":4.561233993015134,"strike":21.637951105937137,"iv":0.806066006984866,"gamma":0.07153934807916182,"theta":-0.017420954598370196,"vega":0.013624214202561116,"rho":-0.014773719137192179,"breakevenPct":2.026866822019492},{"delta":0.85,"premium":3.775436554132713,"strike":21.055878928987195,"iv":0.5918634458672877,"gamma":0.08044505238649592,"theta":-0.00973760186263097,"vega":0.01141233993015134,"rho":-0.014848216973633314,"breakevenPct":0.8580471895898867},{"delta":0.9,"premium":9.586306179043799,"strike":26.8863061790438,"iv":1.0635765062568734,"gamma":0.033814875331280476,"theta":-0.012873737413424013,"vega":0.008609942699616862,"rho":-0.020132434928237394,"breakevenPct":0.7458405048766438}]},"raw":{"call":[{"delta":0.15,"premium":0.17764354137121544,"strike":21.135197387708423,"iv":0.518599193657672,"gamma":0.14615617383972773,"theta":-0.010601409066694562,"vega":0.011446490568393728,"rho":0.0018147351944822405,"breakevenPct":22.276769530003676},{"delta":0.2,"premium":0.475,"strike":22.953989658504263,"iv":0.9831501266856577,"gamma":0.0581007903764104,"theta":-0.023688560202742955,"vega":0.013741901171704332,"rho":0.0023447498132926604,"breakevenPct":34.41761135114322},{"delta":0.25,"premium":0.44333074229846064,"strike":20.577743230646142,"iv":0.7029827040343067,"gamma":0.11415708770623953,"theta":-0.01894859982925914,"vega":0.015501479949121415,"rho":0.003020079452306642,"breakevenPct":20.60283403869538},{"delta":0.3,"premium":0.33663607215582236,"strike":19.1551476287443,"iv":0.4433344126246453,"gamma":0.22830880530765257,"theta":-0.012795950916864474,"vega":0.016880354149385535,"rho":0.003716324290292993,"breakevenPct":11.828936895583027},{"delta":0.35,"premium":0.26525030902348573,"strike":17.97095179233622,"iv":0.2332116810877627,"gamma":0.32006464771322624,"theta":-0.007837762669962917,"vega":0.017997095179233622,"rho":0.004400555492346267,"breakevenPct":4.625370633159516},{"delta":0.4,"premium":0.3463689740420272,"strike":17.81644004944376,"iv":0.23699721878862795,"gamma":0.315089369592089,"theta":-0.008038627935723115,"vega":0.017981644004944373,"rho":0.005032898011539658,"breakevenPct":4.20429732349848},{"delta":0.45,"premium":0.42748763906056864,"strike":17.6619283065513,"iv":0.2407827564894932,"gamma":0.3101140914709518,"theta":-0.008239493201483313,"vega":0.017966192830655127,"rho":0.005665240530733049,"breakevenPct":3.7832240138374433},{"delta":0.5,"premium":0.50860630407911,"strike":17.50741656365884,"iv":0.24456829419035847,"gamma":0.3051388133498146,"theta":-0.00844035846724351,"vega":0.017950741656365884,"rho":0.00629758304992644,"breakevenPct":3.362150704176407},{"delta":0.55,"premium":0.5897249690976515,"strike":17.35290482076638,"iv":0.24835383189122373,"gamma":0.3001635352286774,"theta":-0.008641223733003708,"vega":0.017935290482076635,"rho":0.006929925569119831,"breakevenPct":2.9410773945153705},{"delta":0.6,"premium":0.6708436341161927,"strike":17.19839307787392,"iv":0.252139369592089,"gamma":0.29518825710754015,"theta":-0.008842088998763906,"vega":0.017919839307787393,"rho":0.007562268088313222,"breakevenPct":2.5200040848543344},{"delta":0.65,"premium":0.7519622991347343,"strike":17.04388133498146,"iv":0.25592490729295425,"gamma":0.29021297898640297,"theta":-0.009042954264524105,"vega":0.017904388133498143,"rho":0.008194610607506612,"breakevenPct":2.0989307751932973},{"delta":0.7,"premium":1.0594743276283614,"strike":16.708231458842707,"iv":0.3068924205378972,"gamma":0.24485965770171159,"theta":-0.009887775061124694,"vega":0.016849633251833744,"rho":0.008677690073898833,"breakevenPct":1.9374973406257425},{"delta":0.75,"premium":1.4567848410757942,"strike":16.30073349633252,"iv":0.3765745721271393,"gamma":0.1834904645476773,"theta":-0.0109880195599022,"vega":0.015382640586797067,"rho":0.0091015646422526,"breakevenPct":1.8790495548382835},{"delta":0.8,"premium":1.9065737051792828,"strike":15.826029216467463,"iv":0.43781195219123503,"gamma":0.13020604249667994,"theta":-0.011382470119521912,"vega":0.013578021248339973,"rho":0.009477472800227173,"breakevenPct":1.7361039681396826},{"delta":0.85,"premium":2.5041832669322703,"strike":15.162018592297477,"iv":0.47526215139442224,"gamma":0.09969475431606908,"theta":-0.009788844621513946,"vega":0.010822377158034531,"rho":0.009718269466370276,"breakevenPct":1.3551454918516828},{"delta":0.9,"premium":3.1017928286852587,"strike":14.49800796812749,"iv":0.5127123505976096,"gamma":0.06918346613545816,"theta":-0.008195219123505976,"vega":0.008066733067729082,"rho":0.009959066132513381,"breakevenPct":0.9741870155636821}],"put":[{"delta":0.1,"premium":0.3354192548092271,"strike":12.398802129116493,"iv":1.1264555260038636,"gamma":0.032078674262137896,"theta":-0.017149665570929007,"vega":0.008523576596592456,"rho":-0.0016804728656445143,"breakevenPct":30.789541742356466},{"delta":0.15,"premium":0.2811830694849788,"strike":14.584225740200283,"iv":0.6925311188089482,"gamma":0.07562925510749784,"theta":-0.013017592070806414,"vega":0.011431355121040297,"rho":-0.002368596858036685,"breakevenPct":17.94008794770336},{"delta":0.2,"premium":0.475,"strike":14.694790721950861,"iv":0.8180556728379704,"gamma":0.07571909465365287,"theta":-0.0181324365832321,"vega":0.013575101365710602,"rho":-0.0032160782825568952,"breakevenPct":18.417723913075953},{"delta":0.25,"premium":0.475,"strike":15.766370114751451,"iv":0.6096735423288089,"gamma":0.10986139391620832,"theta":-0.015497662415372121,"vega":0.015527112756097073,"rho":-0.003939203335999086,"breakevenPct":12.26982148736975},{"delta":0.3,"premium":0.499725463740681,"strike":16.329672849875745,"iv":0.5092052617267713,"gamma":0.14291908631393505,"theta":-0.013959512898659389,"vega":0.016858408767143583,"rho":-0.004672534395775032,"breakevenPct":9.179877302724808},{"delta":0.35,"premium":0.5313446689352213,"strike":16.751262252469616,"iv":0.43882459397408496,"gamma":0.17567437794039098,"theta":-0.012727114849188075,"vega":0.01801664224692749,"rho":-0.00540871100658611,"breakevenPct":6.942526772608175},{"delta":0.4,"premium":0.5865744870651205,"strike":17.0914362176628,"iv":0.39139322033898305,"gamma":0.1987305976806423,"theta":-0.011780553077609278,"vega":0.018718287243532562,"rho":-0.006159349788647592,"breakevenPct":5.307735337936429},{"delta":0.45,"premium":0.6757805530776093,"strike":17.314451382694024,"iv":0.3769864406779661,"gamma":0.20782961641391615,"theta":-0.011245316681534345,"vega":0.018762890276538807,"rho":-0.00693079998787429,"breakevenPct":4.540041138173184},{"delta":0.5,"premium":0.7649866190900981,"strike":17.537466547725245,"iv":0.36257966101694916,"gamma":0.21692863514719002,"theta":-0.010710080285459412,"vega":0.01880749330954505,"rho":-0.007702250187100987,"breakevenPct":3.7723469384099397},{"delta":0.55,"premium":0.8541926851025872,"strike":17.760481712756466,"iv":0.34817288135593216,"gamma":0.2260276538804639,"theta":-0.010174843889384477,"vega":0.018852096342551295,"rho":-0.008473700386327686,"breakevenPct":3.004652738646694},{"delta":0.6,"premium":0.9433987511150759,"strike":17.98349687778769,"iv":0.3337661016949153,"gamma":0.23512667261373774,"theta":-0.009639607493309544,"vega":0.01889669937555754,"rho":-0.009245150585554383,"breakevenPct":2.2369585388834508},{"delta":0.65,"premium":1.2846987951807232,"strike":18.371887550200803,"iv":0.3728266666666667,"gamma":0.20511927710843372,"theta":-0.010046265060240964,"vega":0.01793309236947791,"rho":-0.010187287328179435,"breakevenPct":1.9667885541016608},{"delta":0.7,"premium":1.646144578313253,"strike":18.773493975903616,"iv":0.41616,"gamma":0.1719867469879518,"theta":-0.010528192771084337,"vega":0.016888915662650602,"rho":-0.011143064248138695,"breakevenPct":1.7363775238648262},{"delta":0.75,"premium":2.615551839464884,"strike":19.729096989966557,"iv":0.5618488294314382,"gamma":0.1178658862876254,"theta":-0.013351839464882945,"vega":0.015570903010033443,"rho":-0.012567467765803407,"breakevenPct":1.8155757286192018},{"delta":0.8,"premium":4.561233993015134,"strike":21.637951105937137,"iv":0.806066006984866,"gamma":0.07153934807916182,"theta":-0.017420954598370196,"vega":0.013624214202561116,"rho":-0.014773719137192179,"breakevenPct":2.026866822019492},{"delta":0.85,"premium":3.775436554132713,"strike":21.055878928987195,"iv":0.5918634458672877,"gamma":0.08044505238649592,"theta":-0.00973760186263097,"vega":0.01141233993015134,"rho":-0.014848216973633314,"breakevenPct":0.8580471895898867},{"delta":0.9,"premium":9.586306179043799,"strike":26.8863061790438,"iv":1.0635765062568734,"gamma":0.033814875331280476,"theta":-0.012873737413424013,"vega":0.008609942699616862,"rho":-0.020132434928237394,"breakevenPct":0.7458405048766438}]}},"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"}}