{"symbol":"SMB","url":"https://intraalpha.com/companies/SMB","capturedAt":"2026-10-23T04:07:28.578Z","state":"ready","quote":{"symbol":"SMB","last_price":17.259,"prev_close":17.1,"regular_close":17.259,"change":0.159,"change_pct":0.9298,"regular_change":0.159,"regular_change_pct":0.9298,"extended_change":0,"extended_change_pct":0,"bid":14.17,"ask":18.29,"bid_size":500,"ask_size":500,"volume":315956,"vwap":17.168088,"open":17.23,"high":17.26,"low":17.11,"close":17.259,"trade_count":689,"last_trade_at":"2026-10-23T00:00:06.715186908Z","last_quote_at":"2026-10-22T21:09:20.127906248Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":317500000,"net_expense_ratio":0.0007,"portfolio_turnover":0.25,"dividend_yield":0.0306,"inception_date":"2008-02-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:28.136148+00:00"},"optionObservedAt":"2026-10-22T19:48:09.845Z","bars":[{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T11:30:00Z","v":100,"vw":17.19},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-16T13:30:00Z","v":863,"vw":17.17},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-16T13:35:00Z","v":2924,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T13:40:00Z","v":159,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":8,"o":17.1,"t":"2026-10-16T13:50:00Z","v":19968,"vw":17.1},{"c":17.105,"h":17.105,"l":17.1,"n":13,"o":17.1,"t":"2026-10-16T13:55:00Z","v":5080,"vw":17.104803},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T14:00:00Z","v":6142,"vw":17.1},{"c":17.105,"h":17.105,"l":17.105,"n":3,"o":17.105,"t":"2026-10-16T14:05:00Z","v":601,"vw":17.105},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-16T14:10:00Z","v":512,"vw":17.11},{"c":17.1198,"h":17.1198,"l":17.115,"n":2,"o":17.115,"t":"2026-10-16T14:15:00Z","v":208,"vw":17.117469},{"c":17.115,"h":17.115,"l":17.115,"n":4,"o":17.115,"t":"2026-10-16T14:20:00Z","v":3591,"vw":17.115},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-16T14:25:00Z","v":729,"vw":17.12},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-16T14:35:00Z","v":500,"vw":17.11},{"c":17.0901,"h":17.1,"l":17.09,"n":11,"o":17.1,"t":"2026-10-16T14:45:00Z","v":14386,"vw":17.090314},{"c":17.095,"h":17.095,"l":17.095,"n":5,"o":17.095,"t":"2026-10-16T14:50:00Z","v":514,"vw":17.095},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-16T14:55:00Z","v":225,"vw":17.095},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-16T15:00:00Z","v":500,"vw":17.095},{"c":17.095,"h":17.095,"l":17.095,"n":3,"o":17.095,"t":"2026-10-16T15:15:00Z","v":400,"vw":17.095},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T15:20:00Z","v":149,"vw":17.1},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-16T15:35:00Z","v":400,"vw":17.095},{"c":17.085,"h":17.085,"l":17.085,"n":1,"o":17.085,"t":"2026-10-16T15:55:00Z","v":100,"vw":17.085},{"c":17.0702,"h":17.085,"l":17.0702,"n":2,"o":17.085,"t":"2026-10-16T16:00:00Z","v":613,"vw":17.072614},{"c":17.0701,"h":17.0701,"l":17.0701,"n":1,"o":17.0701,"t":"2026-10-16T16:05:00Z","v":1312,"vw":17.0701},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-16T16:10:00Z","v":137,"vw":17.09},{"c":17.06,"h":17.07,"l":17.06,"n":5,"o":17.07,"t":"2026-10-16T16:20:00Z","v":1416,"vw":17.060723},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T16:40:00Z","v":1439,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T17:00:00Z","v":100,"vw":17.07},{"c":17.0602,"h":17.0602,"l":17.0602,"n":2,"o":17.0602,"t":"2026-10-16T17:20:00Z","v":178,"vw":17.0602},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T17:30:00Z","v":376,"vw":17.05},{"c":17.045,"h":17.045,"l":17.045,"n":2,"o":17.045,"t":"2026-10-16T17:35:00Z","v":300,"vw":17.045},{"c":17.045,"h":17.05,"l":17.045,"n":33,"o":17.045,"t":"2026-10-16T17:40:00Z","v":7057,"vw":17.045348},{"c":17.04,"h":17.045,"l":17.04,"n":9,"o":17.045,"t":"2026-10-16T17:45:00Z","v":1161,"vw":17.043362},{"c":17.04,"h":17.04,"l":17.04,"n":4,"o":17.04,"t":"2026-10-16T17:50:00Z","v":1396,"vw":17.04},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T18:00:00Z","v":179,"vw":17.05},{"c":17.0599,"h":17.06,"l":17.05,"n":4,"o":17.05,"t":"2026-10-16T18:05:00Z","v":942,"vw":17.057837},{"c":17.06,"h":17.08,"l":17.05,"n":31,"o":17.05,"t":"2026-10-16T18:10:00Z","v":89176,"vw":17.077877},{"c":17.065,"h":17.065,"l":17.0641,"n":6,"o":17.0641,"t":"2026-10-16T18:20:00Z","v":6789,"vw":17.064649},{"c":17.085,"h":17.09,"l":17.07,"n":11,"o":17.07,"t":"2026-10-16T18:25:00Z","v":3277,"vw":17.080651},{"c":17.095,"h":17.1,"l":17.09,"n":22,"o":17.09,"t":"2026-10-16T18:35:00Z","v":3140,"vw":17.091481},{"c":17.095,"h":17.095,"l":17.095,"n":3,"o":17.095,"t":"2026-10-16T18:50:00Z","v":4094,"vw":17.095},{"c":17.08,"h":17.095,"l":17.08,"n":48,"o":17.095,"t":"2026-10-16T18:55:00Z","v":10416,"vw":17.090529},{"c":17.065,"h":17.07,"l":17.065,"n":4,"o":17.07,"t":"2026-10-16T19:05:00Z","v":431,"vw":17.06732},{"c":17.06,"h":17.065,"l":17.06,"n":6,"o":17.065,"t":"2026-10-16T19:10:00Z","v":1120,"vw":17.061401},{"c":17.05,"h":17.05,"l":17.045,"n":12,"o":17.05,"t":"2026-10-16T19:15:00Z","v":2198,"vw":17.049758},{"c":17.05,"h":17.06,"l":17.045,"n":26,"o":17.045,"t":"2026-10-16T19:20:00Z","v":2451,"vw":17.053248},{"c":17.05,"h":17.055,"l":17.05,"n":6,"o":17.055,"t":"2026-10-16T19:35:00Z","v":1549,"vw":17.05041},{"c":17.06,"h":17.06,"l":17.05,"n":22,"o":17.05,"t":"2026-10-16T19:45:00Z","v":1821,"vw":17.051697},{"c":17.05,"h":17.055,"l":17.05,"n":13,"o":17.055,"t":"2026-10-16T19:50:00Z","v":4540,"vw":17.053898},{"c":17.1,"h":17.14,"l":17.06,"n":28,"o":17.06,"t":"2026-10-16T19:55:00Z","v":4391,"vw":17.100809},{"c":17.0401,"h":17.0401,"l":17.0401,"n":1,"o":17.0401,"t":"2026-10-16T20:10:00Z","v":2407,"vw":17.0401},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-19T12:45:00Z","v":144,"vw":17.19},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T12:50:00Z","v":100,"vw":17.49},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-10-19T13:30:00Z","v":1477,"vw":17.14},{"c":17.13,"h":17.18,"l":17.1,"n":19,"o":17.16,"t":"2026-10-19T13:45:00Z","v":4936,"vw":17.14358},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-19T13:55:00Z","v":573,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-19T14:00:00Z","v":4403,"vw":17.11},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-19T14:05:00Z","v":3739,"vw":17.08},{"c":17.1,"h":17.11,"l":17.1,"n":10,"o":17.1,"t":"2026-10-19T14:10:00Z","v":1423,"vw":17.100769},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-19T14:15:00Z","v":400,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-19T14:30:00Z","v":871,"vw":17.1},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-19T14:35:00Z","v":5528,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T14:45:00Z","v":1276,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T14:55:00Z","v":869,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T15:05:00Z","v":356,"vw":17.1},{"c":17.1,"h":17.1162,"l":17.1,"n":3,"o":17.1162,"t":"2026-10-19T15:20:00Z","v":2619,"vw":17.103093},{"c":17.0801,"h":17.0801,"l":17.0801,"n":1,"o":17.0801,"t":"2026-10-19T15:35:00Z","v":2426,"vw":17.0801},{"c":17.08,"h":17.1199,"l":17.04,"n":12,"o":17.0401,"t":"2026-10-19T15:45:00Z","v":3899,"vw":17.093685},{"c":17.09,"h":17.09,"l":17.0406,"n":12,"o":17.07,"t":"2026-10-19T16:35:00Z","v":35326,"vw":17.086268},{"c":17.1,"h":17.1,"l":17.065,"n":44,"o":17.08,"t":"2026-10-19T16:45:00Z","v":8614,"vw":17.087067},{"c":17.09,"h":17.09,"l":17.075,"n":4,"o":17.09,"t":"2026-10-19T16:50:00Z","v":664,"vw":17.081777},{"c":17.075,"h":17.09,"l":17.075,"n":3,"o":17.09,"t":"2026-10-19T16:55:00Z","v":230,"vw":17.082754},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-19T17:00:00Z","v":260,"vw":17.09},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-19T17:20:00Z","v":200,"vw":17.07},{"c":17.09,"h":17.09,"l":17.07,"n":3,"o":17.07,"t":"2026-10-19T17:25:00Z","v":208,"vw":17.08},{"c":17.0596,"h":17.0596,"l":17.0596,"n":2,"o":17.0596,"t":"2026-10-19T17:35:00Z","v":1209,"vw":17.0596},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-19T17:50:00Z","v":750,"vw":17.07},{"c":17.089,"h":17.089,"l":17.089,"n":1,"o":17.089,"t":"2026-10-19T17:55:00Z","v":505,"vw":17.089},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-19T18:05:00Z","v":219,"vw":17.09},{"c":17.07,"h":17.07,"l":17.07,"n":6,"o":17.07,"t":"2026-10-19T18:10:00Z","v":1550,"vw":17.07},{"c":17.0883,"h":17.0883,"l":17.0883,"n":1,"o":17.0883,"t":"2026-10-19T18:25:00Z","v":218,"vw":17.0883},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-19T18:35:00Z","v":1103,"vw":17.08},{"c":17.0544,"h":17.0544,"l":17.0544,"n":2,"o":17.0544,"t":"2026-10-19T18:45:00Z","v":244,"vw":17.0544},{"c":17.0899,"h":17.0899,"l":17.0547,"n":2,"o":17.0547,"t":"2026-10-19T18:50:00Z","v":7248,"vw":17.088953},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-19T18:55:00Z","v":100,"vw":17.07},{"c":17.0888,"h":17.0888,"l":17.0888,"n":1,"o":17.0888,"t":"2026-10-19T19:20:00Z","v":188,"vw":17.0888},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-19T19:25:00Z","v":100,"vw":17.07},{"c":17.0887,"h":17.0887,"l":17.0887,"n":1,"o":17.0887,"t":"2026-10-19T19:30:00Z","v":549,"vw":17.0887},{"c":17.07,"h":17.08,"l":17.07,"n":3,"o":17.08,"t":"2026-10-19T19:35:00Z","v":11135,"vw":17.079816},{"c":17.0706,"h":17.089,"l":17.0706,"n":8,"o":17.089,"t":"2026-10-19T19:45:00Z","v":1668,"vw":17.0798},{"c":17.1,"h":17.11,"l":17.0596,"n":39,"o":17.0899,"t":"2026-10-19T19:50:00Z","v":11658,"vw":17.106927},{"c":17.1,"h":17.1,"l":17.1,"n":21,"o":17.1,"t":"2026-10-19T19:55:00Z","v":2321,"vw":17.1},{"c":17.05,"h":17.12,"l":17.05,"n":26,"o":17.12,"t":"2026-10-20T13:35:00Z","v":5542,"vw":17.097299},{"c":17.04,"h":17.05,"l":17.04,"n":26,"o":17.05,"t":"2026-10-20T13:40:00Z","v":5860,"vw":17.045052},{"c":17.05,"h":17.055,"l":17.05,"n":3,"o":17.055,"t":"2026-10-20T13:45:00Z","v":448,"vw":17.052768},{"c":17.055,"h":17.0693,"l":17.05,"n":37,"o":17.06,"t":"2026-10-20T13:50:00Z","v":18512,"vw":17.061451},{"c":17.085,"h":17.085,"l":17.085,"n":2,"o":17.085,"t":"2026-10-20T14:00:00Z","v":398,"vw":17.085},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T14:05:00Z","v":194,"vw":17.09},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-20T14:15:00Z","v":1237,"vw":17.095},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-20T14:20:00Z","v":400,"vw":17.07},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T14:40:00Z","v":2859,"vw":17.1},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T14:55:00Z","v":5263,"vw":17.09},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-20T15:20:00Z","v":475,"vw":17.06},{"c":17.08,"h":17.08,"l":17.06,"n":2,"o":17.06,"t":"2026-10-20T15:25:00Z","v":732,"vw":17.07},{"c":17.06,"h":17.06,"l":17.06,"n":4,"o":17.06,"t":"2026-10-20T15:30:00Z","v":253,"vw":17.06},{"c":17.0508,"h":17.0508,"l":17.0508,"n":1,"o":17.0508,"t":"2026-10-20T15:40:00Z","v":7318,"vw":17.0508},{"c":17.07,"h":17.07,"l":17.07,"n":4,"o":17.07,"t":"2026-10-20T15:50:00Z","v":2174,"vw":17.07},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-20T16:15:00Z","v":138,"vw":17.05},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T16:20:00Z","v":84005,"vw":17.09},{"c":17.1,"h":17.1,"l":17.0624,"n":15,"o":17.075,"t":"2026-10-20T16:25:00Z","v":3490,"vw":17.075941},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T16:30:00Z","v":138,"vw":17.1},{"c":17.1,"h":17.1,"l":17.09,"n":8,"o":17.09,"t":"2026-10-20T16:45:00Z","v":3364,"vw":17.092515},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-20T16:55:00Z","v":102,"vw":17.09},{"c":17.09,"h":17.095,"l":17.09,"n":2,"o":17.095,"t":"2026-10-20T17:10:00Z","v":917,"vw":17.090638},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T17:35:00Z","v":320,"vw":17.09},{"c":17.0999,"h":17.1,"l":17.09,"n":13,"o":17.1,"t":"2026-10-20T17:45:00Z","v":3530,"vw":17.098235},{"c":17.1,"h":17.1,"l":17.09,"n":8,"o":17.1,"t":"2026-10-20T17:50:00Z","v":2239,"vw":17.098201},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-20T17:55:00Z","v":200,"vw":17.09},{"c":17.09,"h":17.1,"l":17.09,"n":8,"o":17.1,"t":"2026-10-20T18:05:00Z","v":793,"vw":17.097143},{"c":17.0999,"h":17.0999,"l":17.09,"n":3,"o":17.09,"t":"2026-10-20T18:10:00Z","v":1745,"vw":17.095299},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-20T18:20:00Z","v":600,"vw":17.1},{"c":17.0841,"h":17.09,"l":17.0841,"n":8,"o":17.09,"t":"2026-10-20T18:30:00Z","v":2971,"vw":17.086676},{"c":17.09,"h":17.09,"l":17.09,"n":8,"o":17.09,"t":"2026-10-20T18:35:00Z","v":781,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-20T18:50:00Z","v":1583,"vw":17.1},{"c":17.1,"h":17.11,"l":17.1,"n":12,"o":17.1,"t":"2026-10-20T18:55:00Z","v":34616,"vw":17.109845},{"c":17.0999,"h":17.1,"l":17.0984,"n":3,"o":17.1,"t":"2026-10-20T19:00:00Z","v":2119,"vw":17.099348},{"c":17.09,"h":17.1,"l":17.09,"n":4,"o":17.1,"t":"2026-10-20T19:15:00Z","v":9178,"vw":17.090204},{"c":17.08,"h":17.1,"l":17.08,"n":4,"o":17.1,"t":"2026-10-20T19:20:00Z","v":14651,"vw":17.080537},{"c":17.099,"h":17.11,"l":17.09,"n":20,"o":17.1,"t":"2026-10-20T19:30:00Z","v":6962,"vw":17.09961},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-20T19:35:00Z","v":648,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-20T19:40:00Z","v":2700,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":22,"o":17.1,"t":"2026-10-20T19:55:00Z","v":6222,"vw":17.1},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-20T20:00:00Z","v":104,"vw":17.05},{"c":17.105,"h":17.18,"l":17.105,"n":9,"o":17.18,"t":"2026-10-21T13:30:00Z","v":27740,"vw":17.170995},{"c":17.1,"h":17.1,"l":17.1,"n":11,"o":17.1,"t":"2026-10-21T13:35:00Z","v":2800,"vw":17.1},{"c":17.0792,"h":17.0792,"l":17.0792,"n":1,"o":17.0792,"t":"2026-10-21T13:45:00Z","v":465,"vw":17.0792},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-21T13:50:00Z","v":100,"vw":17.07},{"c":17.085,"h":17.085,"l":17.08,"n":12,"o":17.08,"t":"2026-10-21T13:55:00Z","v":4432,"vw":17.083568},{"c":17.0801,"h":17.0801,"l":17.0801,"n":2,"o":17.0801,"t":"2026-10-21T14:05:00Z","v":133,"vw":17.0801},{"c":17.085,"h":17.085,"l":17.085,"n":1,"o":17.085,"t":"2026-10-21T14:10:00Z","v":1011,"vw":17.085},{"c":17.09,"h":17.09,"l":17.09,"n":7,"o":17.09,"t":"2026-10-21T14:20:00Z","v":967,"vw":17.09},{"c":17.105,"h":17.105,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T14:35:00Z","v":472,"vw":17.103941},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-21T14:50:00Z","v":100,"vw":17.11},{"c":17.1045,"h":17.1045,"l":17.1045,"n":1,"o":17.1045,"t":"2026-10-21T14:55:00Z","v":1197,"vw":17.1045},{"c":17.11,"h":17.11,"l":17.105,"n":4,"o":17.105,"t":"2026-10-21T15:20:00Z","v":343,"vw":17.107304},{"c":17.105,"h":17.105,"l":17.101,"n":21,"o":17.105,"t":"2026-10-21T15:25:00Z","v":5176,"vw":17.103145},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T15:30:00Z","v":43492,"vw":17.1},{"c":17.105,"h":17.11,"l":17.105,"n":3,"o":17.105,"t":"2026-10-21T15:40:00Z","v":458,"vw":17.106725},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-21T16:05:00Z","v":133,"vw":17.105},{"c":17.1097,"h":17.11,"l":17.1097,"n":2,"o":17.11,"t":"2026-10-21T16:15:00Z","v":700,"vw":17.109743},{"c":17.1007,"h":17.1007,"l":17.1007,"n":1,"o":17.1007,"t":"2026-10-21T16:20:00Z","v":1315,"vw":17.1007},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-21T16:25:00Z","v":174,"vw":17.105},{"c":17.11,"h":17.11,"l":17.1,"n":6,"o":17.1,"t":"2026-10-21T16:30:00Z","v":30600,"vw":17.10018},{"c":17.105,"h":17.105,"l":17.105,"n":7,"o":17.105,"t":"2026-10-21T16:35:00Z","v":701,"vw":17.105},{"c":17.105,"h":17.105,"l":17.1,"n":12,"o":17.105,"t":"2026-10-21T16:55:00Z","v":1052,"vw":17.102581},{"c":17.11,"h":17.12,"l":17.11,"n":9,"o":17.115,"t":"2026-10-21T17:05:00Z","v":2007,"vw":17.117604},{"c":17.115,"h":17.115,"l":17.115,"n":2,"o":17.115,"t":"2026-10-21T17:10:00Z","v":646,"vw":17.115},{"c":17.1,"h":17.1107,"l":17.1,"n":13,"o":17.1107,"t":"2026-10-21T17:20:00Z","v":2775,"vw":17.109481},{"c":17.1,"h":17.1,"l":17.1,"n":10,"o":17.1,"t":"2026-10-21T17:30:00Z","v":1500,"vw":17.1},{"c":17.095,"h":17.1,"l":17.095,"n":3,"o":17.1,"t":"2026-10-21T17:35:00Z","v":287,"vw":17.097768},{"c":17.0992,"h":17.0992,"l":17.0992,"n":1,"o":17.0992,"t":"2026-10-21T17:55:00Z","v":1225,"vw":17.0992},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-21T18:00:00Z","v":702,"vw":17.09},{"c":17.09,"h":17.0993,"l":17.09,"n":11,"o":17.095,"t":"2026-10-21T18:15:00Z","v":4750,"vw":17.095682},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-21T18:20:00Z","v":500,"vw":17.095},{"c":17.1,"h":17.11,"l":17.09,"n":60,"o":17.095,"t":"2026-10-21T18:25:00Z","v":52396,"vw":17.09831},{"c":17.095,"h":17.115,"l":17.095,"n":143,"o":17.105,"t":"2026-10-21T18:30:00Z","v":88402,"vw":17.107069},{"c":17.095,"h":17.1,"l":17.095,"n":9,"o":17.1,"t":"2026-10-21T18:35:00Z","v":900,"vw":17.097222},{"c":17.105,"h":17.105,"l":17.1,"n":10,"o":17.1,"t":"2026-10-21T18:40:00Z","v":746,"vw":17.101453},{"c":17.105,"h":17.105,"l":17.105,"n":2,"o":17.105,"t":"2026-10-21T18:45:00Z","v":200,"vw":17.105},{"c":17.105,"h":17.11,"l":17.105,"n":12,"o":17.105,"t":"2026-10-21T18:50:00Z","v":2939,"vw":17.105602},{"c":17.105,"h":17.105,"l":17.105,"n":10,"o":17.105,"t":"2026-10-21T18:55:00Z","v":2532,"vw":17.105},{"c":17.105,"h":17.105,"l":17.105,"n":8,"o":17.105,"t":"2026-10-21T19:00:00Z","v":701,"vw":17.105},{"c":17.105,"h":17.105,"l":17.105,"n":2,"o":17.105,"t":"2026-10-21T19:10:00Z","v":908,"vw":17.105},{"c":17.105,"h":17.105,"l":17.1048,"n":27,"o":17.105,"t":"2026-10-21T19:15:00Z","v":3980,"vw":17.104984},{"c":17.1,"h":17.1068,"l":17.095,"n":49,"o":17.105,"t":"2026-10-21T19:20:00Z","v":12768,"vw":17.103271},{"c":17.0925,"h":17.0925,"l":17.09,"n":2,"o":17.09,"t":"2026-10-21T19:35:00Z","v":20139,"vw":17.090031},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-21T19:45:00Z","v":100,"vw":17.095},{"c":17.09,"h":17.1,"l":17.09,"n":27,"o":17.095,"t":"2026-10-21T19:50:00Z","v":4920,"vw":17.094431},{"c":17.1,"h":17.11,"l":17.09,"n":146,"o":17.095,"t":"2026-10-21T19:55:00Z","v":23860,"vw":17.100407},{"c":17.145,"h":17.23,"l":17.145,"n":2,"o":17.23,"t":"2026-10-22T13:30:00Z","v":776,"vw":17.186186},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-22T13:35:00Z","v":100,"vw":17.17},{"c":17.14,"h":17.14,"l":17.13,"n":5,"o":17.13,"t":"2026-10-22T14:00:00Z","v":3624,"vw":17.131932},{"c":17.135,"h":17.135,"l":17.12,"n":9,"o":17.135,"t":"2026-10-22T14:05:00Z","v":5115,"vw":17.124441},{"c":17.17,"h":17.17,"l":17.14,"n":9,"o":17.14,"t":"2026-10-22T14:10:00Z","v":900,"vw":17.157222},{"c":17.16,"h":17.16,"l":17.155,"n":8,"o":17.16,"t":"2026-10-22T14:20:00Z","v":947,"vw":17.158819},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-22T14:25:00Z","v":800,"vw":17.15},{"c":17.15,"h":17.16,"l":17.15,"n":3,"o":17.16,"t":"2026-10-22T14:35:00Z","v":12223,"vw":17.159902},{"c":17.145,"h":17.155,"l":17.14,"n":14,"o":17.15,"t":"2026-10-22T14:40:00Z","v":1494,"vw":17.148827},{"c":17.145,"h":17.145,"l":17.145,"n":1,"o":17.145,"t":"2026-10-22T14:45:00Z","v":100,"vw":17.145},{"c":17.13,"h":17.15,"l":17.13,"n":24,"o":17.135,"t":"2026-10-22T14:50:00Z","v":2911,"vw":17.141102},{"c":17.125,"h":17.125,"l":17.125,"n":1,"o":17.125,"t":"2026-10-22T14:55:00Z","v":100,"vw":17.125},{"c":17.125,"h":17.125,"l":17.125,"n":1,"o":17.125,"t":"2026-10-22T15:00:00Z","v":100,"vw":17.125},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-22T15:05:00Z","v":200,"vw":17.11},{"c":17.12,"h":17.12,"l":17.115,"n":10,"o":17.12,"t":"2026-10-22T15:15:00Z","v":747,"vw":17.117},{"c":17.115,"h":17.12,"l":17.115,"n":7,"o":17.12,"t":"2026-10-22T15:25:00Z","v":2034,"vw":17.119754},{"c":17.115,"h":17.12,"l":17.115,"n":2,"o":17.12,"t":"2026-10-22T15:30:00Z","v":200,"vw":17.1175},{"c":17.115,"h":17.115,"l":17.115,"n":1,"o":17.115,"t":"2026-10-22T15:35:00Z","v":100,"vw":17.115},{"c":17.115,"h":17.115,"l":17.115,"n":2,"o":17.115,"t":"2026-10-22T15:40:00Z","v":200,"vw":17.115},{"c":17.115,"h":17.115,"l":17.1131,"n":4,"o":17.115,"t":"2026-10-22T15:45:00Z","v":2655,"vw":17.113244},{"c":17.125,"h":17.125,"l":17.125,"n":2,"o":17.125,"t":"2026-10-22T15:50:00Z","v":200,"vw":17.125},{"c":17.125,"h":17.125,"l":17.125,"n":1,"o":17.125,"t":"2026-10-22T15:55:00Z","v":100,"vw":17.125},{"c":17.125,"h":17.125,"l":17.1212,"n":5,"o":17.125,"t":"2026-10-22T16:00:00Z","v":1348,"vw":17.123929},{"c":17.15,"h":17.15,"l":17.1207,"n":7,"o":17.1207,"t":"2026-10-22T16:05:00Z","v":2123,"vw":17.125174},{"c":17.17,"h":17.17,"l":17.15,"n":11,"o":17.15,"t":"2026-10-22T16:20:00Z","v":2879,"vw":17.166527},{"c":17.16,"h":17.165,"l":17.16,"n":4,"o":17.165,"t":"2026-10-22T16:45:00Z","v":2334,"vw":17.163072},{"c":17.165,"h":17.165,"l":17.1641,"n":5,"o":17.165,"t":"2026-10-22T17:15:00Z","v":2343,"vw":17.164534},{"c":17.165,"h":17.165,"l":17.16,"n":3,"o":17.16,"t":"2026-10-22T17:25:00Z","v":592,"vw":17.162538},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-22T17:30:00Z","v":1300,"vw":17.16},{"c":17.165,"h":17.17,"l":17.165,"n":4,"o":17.17,"t":"2026-10-22T17:40:00Z","v":1191,"vw":17.167901},{"c":17.17,"h":17.175,"l":17.17,"n":75,"o":17.17,"t":"2026-10-22T17:45:00Z","v":102086,"vw":17.174554},{"c":17.155,"h":17.175,"l":17.155,"n":26,"o":17.17,"t":"2026-10-22T17:50:00Z","v":24269,"vw":17.171952},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-10-22T17:55:00Z","v":200,"vw":17.155},{"c":17.155,"h":17.155,"l":17.155,"n":2,"o":17.155,"t":"2026-10-22T18:00:00Z","v":200,"vw":17.155},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-10-22T18:05:00Z","v":100,"vw":17.155},{"c":17.155,"h":17.155,"l":17.155,"n":5,"o":17.155,"t":"2026-10-22T18:10:00Z","v":1170,"vw":17.155},{"c":17.155,"h":17.155,"l":17.15,"n":9,"o":17.155,"t":"2026-10-22T18:15:00Z","v":1403,"vw":17.153539},{"c":17.17,"h":17.175,"l":17.16,"n":24,"o":17.16,"t":"2026-10-22T18:20:00Z","v":9600,"vw":17.169219},{"c":17.165,"h":17.17,"l":17.165,"n":12,"o":17.17,"t":"2026-10-22T18:25:00Z","v":1575,"vw":17.169236},{"c":17.165,"h":17.165,"l":17.165,"n":7,"o":17.165,"t":"2026-10-22T18:30:00Z","v":1401,"vw":17.165},{"c":17.165,"h":17.17,"l":17.165,"n":16,"o":17.165,"t":"2026-10-22T18:40:00Z","v":7784,"vw":17.165288},{"c":17.165,"h":17.165,"l":17.16,"n":10,"o":17.16,"t":"2026-10-22T18:45:00Z","v":3625,"vw":17.16396},{"c":17.165,"h":17.165,"l":17.165,"n":1,"o":17.165,"t":"2026-10-22T18:50:00Z","v":100,"vw":17.165},{"c":17.17,"h":17.17,"l":17.165,"n":31,"o":17.165,"t":"2026-10-22T18:55:00Z","v":7683,"vw":17.169868},{"c":17.15,"h":17.18,"l":17.15,"n":67,"o":17.17,"t":"2026-10-22T19:00:00Z","v":48809,"vw":17.166724},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-22T19:05:00Z","v":5260,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-22T19:10:00Z","v":100,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-22T19:15:00Z","v":646,"vw":17.15},{"c":17.16,"h":17.16,"l":17.15,"n":12,"o":17.15,"t":"2026-10-22T19:20:00Z","v":1656,"vw":17.159348},{"c":17.16,"h":17.16,"l":17.15,"n":88,"o":17.15,"t":"2026-10-22T19:25:00Z","v":24479,"vw":17.158008},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-22T19:30:00Z","v":296,"vw":17.17},{"c":17.175,"h":17.175,"l":17.17,"n":3,"o":17.17,"t":"2026-10-22T19:35:00Z","v":400,"vw":17.1725},{"c":17.18,"h":17.18,"l":17.17,"n":14,"o":17.175,"t":"2026-10-22T19:40:00Z","v":2726,"vw":17.172281},{"c":17.135,"h":17.17,"l":17.135,"n":5,"o":17.17,"t":"2026-10-22T19:45:00Z","v":714,"vw":17.160196},{"c":17.16,"h":17.17,"l":17.135,"n":4,"o":17.17,"t":"2026-10-22T19:50:00Z","v":645,"vw":17.158589},{"c":17.259,"h":17.26,"l":17.125,"n":68,"o":17.125,"t":"2026-10-22T19:55:00Z","v":18331,"vw":17.213968},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-22T21:05:00Z","v":200,"vw":17.23}],"history":[{"c":17.2,"h":17.24,"l":17.2,"n":300,"o":17.24,"t":"2024-10-21T04:00:00Z","v":100316,"vw":17.21982},{"c":17.185,"h":17.21,"l":17.18,"n":448,"o":17.2,"t":"2024-10-22T04:00:00Z","v":142166,"vw":17.188791},{"c":17.15,"h":17.17,"l":17.14,"n":304,"o":17.17,"t":"2024-10-23T04:00:00Z","v":72785,"vw":17.154343},{"c":17.15,"h":17.1611,"l":17.11,"n":183,"o":17.11,"t":"2024-10-24T04:00:00Z","v":65335,"vw":17.148499},{"c":17.15,"h":17.17,"l":17.14,"n":148,"o":17.14,"t":"2024-10-25T04:00:00Z","v":37510,"vw":17.159064},{"c":17.16,"h":17.18,"l":17.1501,"n":159,"o":17.16,"t":"2024-10-28T04:00:00Z","v":26733,"vw":17.158034},{"c":17.16,"h":17.16,"l":17.1411,"n":110,"o":17.16,"t":"2024-10-29T04:00:00Z","v":23737,"vw":17.15067},{"c":17.165,"h":17.17,"l":17.15,"n":124,"o":17.16,"t":"2024-10-30T04:00:00Z","v":27043,"vw":17.159056},{"c":17.17,"h":17.17,"l":17.15,"n":93,"o":17.16,"t":"2024-10-31T04:00:00Z","v":29274,"vw":17.16192},{"c":17.13,"h":17.155,"l":17.12,"n":232,"o":17.14,"t":"2024-11-01T04:00:00Z","v":78915,"vw":17.125538},{"c":17.155,"h":17.16,"l":17.1301,"n":195,"o":17.14,"t":"2024-11-04T05:00:00Z","v":56993,"vw":17.14166},{"c":17.17,"h":17.17,"l":17.13,"n":383,"o":17.13,"t":"2024-11-05T05:00:00Z","v":63886,"vw":17.149593},{"c":17.1,"h":17.17,"l":17.09,"n":145,"o":17.17,"t":"2024-11-06T05:00:00Z","v":51055,"vw":17.100947},{"c":17.14,"h":17.14,"l":17.08,"n":207,"o":17.09,"t":"2024-11-07T05:00:00Z","v":39980,"vw":17.106959},{"c":17.155,"h":17.155,"l":17.12,"n":88,"o":17.12,"t":"2024-11-08T05:00:00Z","v":26973,"vw":17.143403},{"c":17.16,"h":17.16,"l":17.14,"n":96,"o":17.16,"t":"2024-11-11T05:00:00Z","v":24335,"vw":17.155181},{"c":17.131,"h":17.1489,"l":17.13,"n":131,"o":17.14,"t":"2024-11-12T05:00:00Z","v":19934,"vw":17.139199},{"c":17.15,"h":17.18,"l":17.145,"n":215,"o":17.18,"t":"2024-11-13T05:00:00Z","v":93877,"vw":17.16037},{"c":17.15,"h":17.16,"l":17.14,"n":214,"o":17.15,"t":"2024-11-14T05:00:00Z","v":75101,"vw":17.151266},{"c":17.165,"h":17.18,"l":17.14,"n":112,"o":17.15,"t":"2024-11-15T05:00:00Z","v":50485,"vw":17.167004},{"c":17.18,"h":17.18,"l":17.1533,"n":202,"o":17.17,"t":"2024-11-18T05:00:00Z","v":48736,"vw":17.168419},{"c":17.175,"h":17.18,"l":17.165,"n":116,"o":17.18,"t":"2024-11-19T05:00:00Z","v":32937,"vw":17.175294},{"c":17.175,"h":17.18,"l":17.15,"n":214,"o":17.15,"t":"2024-11-20T05:00:00Z","v":57891,"vw":17.173257},{"c":17.17,"h":17.1762,"l":17.16,"n":201,"o":17.17,"t":"2024-11-21T05:00:00Z","v":78823,"vw":17.168777},{"c":17.1701,"h":17.19,"l":17.17,"n":108,"o":17.19,"t":"2024-11-22T05:00:00Z","v":54313,"vw":17.178448},{"c":17.195,"h":17.2,"l":17.18,"n":253,"o":17.2,"t":"2024-11-25T05:00:00Z","v":73841,"vw":17.191038},{"c":17.21,"h":17.21,"l":17.18,"n":260,"o":17.2,"t":"2024-11-26T05:00:00Z","v":44397,"vw":17.19497},{"c":17.22,"h":17.23,"l":17.2,"n":216,"o":17.23,"t":"2024-11-27T05:00:00Z","v":47299,"vw":17.212123},{"c":17.24,"h":17.24,"l":17.205,"n":76,"o":17.21,"t":"2024-11-29T05:00:00Z","v":15921,"vw":17.218741},{"c":17.2,"h":17.22,"l":17.18,"n":209,"o":17.22,"t":"2024-12-02T05:00:00Z","v":97759,"vw":17.195731},{"c":17.1962,"h":17.1999,"l":17.18,"n":163,"o":17.19,"t":"2024-12-03T05:00:00Z","v":53256,"vw":17.192134},{"c":17.21,"h":17.21,"l":17.18,"n":193,"o":17.18,"t":"2024-12-04T05:00:00Z","v":45920,"vw":17.196229},{"c":17.21,"h":17.215,"l":17.195,"n":325,"o":17.2,"t":"2024-12-05T05:00:00Z","v":63949,"vw":17.206642},{"c":17.215,"h":17.22,"l":17.2,"n":179,"o":17.21,"t":"2024-12-06T05:00:00Z","v":87397,"vw":17.216655},{"c":17.22,"h":17.22,"l":17.2,"n":253,"o":17.22,"t":"2024-12-09T05:00:00Z","v":86796,"vw":17.210799},{"c":17.21,"h":17.24,"l":17.2,"n":262,"o":17.24,"t":"2024-12-10T05:00:00Z","v":60848,"vw":17.212901},{"c":17.22,"h":17.22,"l":17.2,"n":587,"o":17.2,"t":"2024-12-11T05:00:00Z","v":142875,"vw":17.211843},{"c":17.185,"h":17.2,"l":17.175,"n":222,"o":17.2,"t":"2024-12-12T05:00:00Z","v":53796,"vw":17.186659},{"c":17.1725,"h":17.18,"l":17.16,"n":194,"o":17.17,"t":"2024-12-13T05:00:00Z","v":73083,"vw":17.167827},{"c":17.18,"h":17.18,"l":17.16,"n":162,"o":17.17,"t":"2024-12-16T05:00:00Z","v":61633,"vw":17.166352},{"c":17.155,"h":17.185,"l":17.15,"n":354,"o":17.16,"t":"2024-12-17T05:00:00Z","v":108575,"vw":17.167701},{"c":17.125,"h":17.16,"l":17.12,"n":165,"o":17.14,"t":"2024-12-18T05:00:00Z","v":70121,"vw":17.140498},{"c":17.08,"h":17.11,"l":17.08,"n":120,"o":17.08,"t":"2024-12-19T05:00:00Z","v":59512,"vw":17.093607},{"c":17.1,"h":17.11,"l":17.08,"n":219,"o":17.09,"t":"2024-12-20T05:00:00Z","v":133583,"vw":17.091527},{"c":17.095,"h":17.12,"l":17.09,"n":652,"o":17.11,"t":"2024-12-23T05:00:00Z","v":253424,"vw":17.102007},{"c":17.1,"h":17.115,"l":17.09,"n":108,"o":17.1,"t":"2024-12-24T05:00:00Z","v":52098,"vw":17.10412},{"c":17.1,"h":17.12,"l":17.09,"n":219,"o":17.09,"t":"2024-12-26T05:00:00Z","v":135971,"vw":17.107704},{"c":17.07,"h":17.09,"l":17.07,"n":159,"o":17.09,"t":"2024-12-27T05:00:00Z","v":67027,"vw":17.080909},{"c":17.08,"h":17.11,"l":17.08,"n":729,"o":17.08,"t":"2024-12-30T05:00:00Z","v":172512,"vw":17.094673},{"c":17.09,"h":17.1,"l":17.08,"n":421,"o":17.08,"t":"2024-12-31T05:00:00Z","v":111523,"vw":17.091948},{"c":17.1,"h":17.11,"l":17.09,"n":170,"o":17.1,"t":"2025-01-02T05:00:00Z","v":158884,"vw":17.104319},{"c":17.13,"h":17.14,"l":17.091,"n":251,"o":17.11,"t":"2025-01-03T05:00:00Z","v":86751,"vw":17.115501},{"c":17.13,"h":17.1399,"l":17.11,"n":316,"o":17.12,"t":"2025-01-06T05:00:00Z","v":72351,"vw":17.117603},{"c":17.11,"h":17.14,"l":17.11,"n":201,"o":17.14,"t":"2025-01-07T05:00:00Z","v":44130,"vw":17.121368},{"c":17.115,"h":17.12,"l":17.1001,"n":119,"o":17.11,"t":"2025-01-08T05:00:00Z","v":24798,"vw":17.111101},{"c":17.1,"h":17.11,"l":17.08,"n":497,"o":17.1,"t":"2025-01-10T05:00:00Z","v":169347,"vw":17.096698},{"c":17.1,"h":17.1072,"l":17.07,"n":414,"o":17.1,"t":"2025-01-13T05:00:00Z","v":153138,"vw":17.08475},{"c":17.075,"h":17.09,"l":17.07,"n":141,"o":17.0895,"t":"2025-01-14T05:00:00Z","v":28411,"vw":17.080606},{"c":17.105,"h":17.11,"l":17.1,"n":95,"o":17.1,"t":"2025-01-15T05:00:00Z","v":41381,"vw":17.105342},{"c":17.105,"h":17.11,"l":17.08,"n":210,"o":17.08,"t":"2025-01-16T05:00:00Z","v":66837,"vw":17.102388},{"c":17.125,"h":17.13,"l":17.11,"n":130,"o":17.12,"t":"2025-01-17T05:00:00Z","v":78225,"vw":17.125692},{"c":17.14,"h":17.15,"l":17.13,"n":284,"o":17.13,"t":"2025-01-21T05:00:00Z","v":138299,"vw":17.138199},{"c":17.14,"h":17.16,"l":17.13,"n":306,"o":17.13,"t":"2025-01-22T05:00:00Z","v":113448,"vw":17.145013},{"c":17.11,"h":17.14,"l":17.1,"n":164,"o":17.14,"t":"2025-01-23T05:00:00Z","v":71981,"vw":17.128813},{"c":17.125,"h":17.14,"l":17.12,"n":219,"o":17.1201,"t":"2025-01-24T05:00:00Z","v":75637,"vw":17.125748},{"c":17.165,"h":17.175,"l":17.1442,"n":181,"o":17.145,"t":"2025-01-27T05:00:00Z","v":37887,"vw":17.15837},{"c":17.165,"h":17.17,"l":17.155,"n":89,"o":17.16,"t":"2025-01-28T05:00:00Z","v":30613,"vw":17.163025},{"c":17.155,"h":17.18,"l":17.15,"n":206,"o":17.18,"t":"2025-01-29T05:00:00Z","v":33131,"vw":17.161473},{"c":17.18,"h":17.19,"l":17.16,"n":305,"o":17.16,"t":"2025-01-30T05:00:00Z","v":103567,"vw":17.172465},{"c":17.175,"h":17.19,"l":17.17,"n":110,"o":17.19,"t":"2025-01-31T05:00:00Z","v":28343,"vw":17.173142},{"c":17.15,"h":17.15,"l":17.13,"n":424,"o":17.13,"t":"2025-02-03T05:00:00Z","v":118257,"vw":17.142386},{"c":17.16,"h":17.16,"l":17.14,"n":324,"o":17.14,"t":"2025-02-04T05:00:00Z","v":77270,"vw":17.149978},{"c":17.175,"h":17.18,"l":17.15,"n":206,"o":17.15,"t":"2025-02-05T05:00:00Z","v":67846,"vw":17.171625},{"c":17.17,"h":17.18,"l":17.16,"n":106,"o":17.18,"t":"2025-02-06T05:00:00Z","v":32691,"vw":17.166096},{"c":17.165,"h":17.18,"l":17.16,"n":154,"o":17.17,"t":"2025-02-07T05:00:00Z","v":39084,"vw":17.169896},{"c":17.155,"h":17.18,"l":17.155,"n":201,"o":17.18,"t":"2025-02-10T05:00:00Z","v":133754,"vw":17.168787},{"c":17.165,"h":17.1784,"l":17.155,"n":227,"o":17.16,"t":"2025-02-11T05:00:00Z","v":57651,"vw":17.166582},{"c":17.13,"h":17.16,"l":17.13,"n":320,"o":17.16,"t":"2025-02-12T05:00:00Z","v":78376,"vw":17.141354},{"c":17.15,"h":17.165,"l":17.15,"n":146,"o":17.16,"t":"2025-02-13T05:00:00Z","v":34802,"vw":17.156932},{"c":17.16,"h":17.175,"l":17.16,"n":140,"o":17.17,"t":"2025-02-14T05:00:00Z","v":68999,"vw":17.168432},{"c":17.17,"h":17.17,"l":17.16,"n":420,"o":17.16,"t":"2025-02-18T05:00:00Z","v":110686,"vw":17.166659},{"c":17.16,"h":17.1765,"l":17.14,"n":132,"o":17.14,"t":"2025-02-19T05:00:00Z","v":35760,"vw":17.160187},{"c":17.18,"h":17.18,"l":17.17,"n":179,"o":17.18,"t":"2025-02-20T05:00:00Z","v":70175,"vw":17.173166},{"c":17.195,"h":17.21,"l":17.1798,"n":186,"o":17.18,"t":"2025-02-21T05:00:00Z","v":62443,"vw":17.190967},{"c":17.2,"h":17.21,"l":17.19,"n":168,"o":17.2,"t":"2025-02-24T05:00:00Z","v":41557,"vw":17.199581},{"c":17.225,"h":17.23,"l":17.21,"n":233,"o":17.21,"t":"2025-02-25T05:00:00Z","v":49708,"vw":17.219719},{"c":17.24,"h":17.25,"l":17.21,"n":444,"o":17.25,"t":"2025-02-26T05:00:00Z","v":88946,"vw":17.23201},{"c":17.22,"h":17.235,"l":17.211,"n":281,"o":17.23,"t":"2025-02-27T05:00:00Z","v":149630,"vw":17.222356},{"c":17.245,"h":17.26,"l":17.23,"n":100,"o":17.26,"t":"2025-02-28T05:00:00Z","v":43459,"vw":17.245693},{"c":17.205,"h":17.21,"l":17.195,"n":173,"o":17.2,"t":"2025-03-03T05:00:00Z","v":50035,"vw":17.206267},{"c":17.21,"h":17.23,"l":17.19,"n":345,"o":17.19,"t":"2025-03-04T05:00:00Z","v":54542,"vw":17.205723},{"c":17.2,"h":17.22,"l":17.19,"n":297,"o":17.22,"t":"2025-03-05T05:00:00Z","v":43885,"vw":17.197245},{"c":17.19,"h":17.2,"l":17.19,"n":158,"o":17.2,"t":"2025-03-06T05:00:00Z","v":51092,"vw":17.192241},{"c":17.19,"h":17.2,"l":17.18,"n":349,"o":17.195,"t":"2025-03-07T05:00:00Z","v":130752,"vw":17.194342},{"c":17.1974,"h":17.23,"l":17.19,"n":472,"o":17.23,"t":"2025-03-10T04:00:00Z","v":99607,"vw":17.199783},{"c":17.17,"h":17.22,"l":17.17,"n":394,"o":17.22,"t":"2025-03-11T04:00:00Z","v":376712,"vw":17.202029},{"c":17.175,"h":17.19,"l":17.16,"n":341,"o":17.17,"t":"2025-03-12T04:00:00Z","v":914755,"vw":17.161181},{"c":17.1,"h":17.17,"l":17.09,"n":989,"o":17.16,"t":"2025-03-13T04:00:00Z","v":150481,"vw":17.115892},{"c":17.17,"h":17.23,"l":17.1,"n":277,"o":17.17,"t":"2025-03-14T04:00:00Z","v":85055,"vw":17.136743},{"c":17.17,"h":17.19,"l":17.14,"n":490,"o":17.145,"t":"2025-03-17T04:00:00Z","v":98311,"vw":17.156139},{"c":17.16,"h":17.18,"l":17.16,"n":199,"o":17.18,"t":"2025-03-18T04:00:00Z","v":49312,"vw":17.170245},{"c":17.165,"h":17.18,"l":17.14,"n":466,"o":17.14,"t":"2025-03-19T04:00:00Z","v":75901,"vw":17.164943},{"c":17.175,"h":17.19,"l":17.16,"n":524,"o":17.16,"t":"2025-03-20T04:00:00Z","v":73578,"vw":17.175911},{"c":17.175,"h":17.18,"l":17.16,"n":180,"o":17.175,"t":"2025-03-21T04:00:00Z","v":42322,"vw":17.172478},{"c":17.15,"h":17.16,"l":17.14,"n":105,"o":17.16,"t":"2025-03-24T04:00:00Z","v":22918,"vw":17.153483},{"c":17.135,"h":17.18,"l":17.135,"n":198,"o":17.18,"t":"2025-03-25T04:00:00Z","v":58521,"vw":17.149455},{"c":17.12,"h":17.145,"l":17.12,"n":97,"o":17.13,"t":"2025-03-26T04:00:00Z","v":21292,"vw":17.128673},{"c":17.09,"h":17.12,"l":17.09,"n":111,"o":17.12,"t":"2025-03-27T04:00:00Z","v":21152,"vw":17.101325},{"c":17.13,"h":17.13,"l":17.11,"n":259,"o":17.12,"t":"2025-03-28T04:00:00Z","v":76765,"vw":17.12374},{"c":17.135,"h":17.16,"l":17.12,"n":223,"o":17.16,"t":"2025-03-31T04:00:00Z","v":85678,"vw":17.133743},{"c":17.125,"h":17.13,"l":17.11,"n":572,"o":17.11,"t":"2025-04-01T04:00:00Z","v":162902,"vw":17.120138},{"c":17.1,"h":17.17,"l":17.1,"n":332,"o":17.14,"t":"2025-04-02T04:00:00Z","v":73830,"vw":17.11057},{"c":17.13,"h":17.19,"l":17.13,"n":507,"o":17.19,"t":"2025-04-03T04:00:00Z","v":81975,"vw":17.140677},{"c":17.14,"h":17.24,"l":17.06,"n":429,"o":17.24,"t":"2025-04-04T04:00:00Z","v":199641,"vw":17.116998},{"c":16.9,"h":17.15,"l":16.9,"n":364,"o":17.15,"t":"2025-04-07T04:00:00Z","v":101324,"vw":16.995682},{"c":16.92,"h":17,"l":16.85,"n":439,"o":17,"t":"2025-04-08T04:00:00Z","v":106778,"vw":16.92093},{"c":16.86,"h":16.93,"l":16.74,"n":553,"o":16.84,"t":"2025-04-09T04:00:00Z","v":189926,"vw":16.82069},{"c":16.88,"h":17,"l":16.8325,"n":392,"o":16.93,"t":"2025-04-10T04:00:00Z","v":139166,"vw":16.913106},{"c":16.86,"h":16.9,"l":16.7005,"n":855,"o":16.7905,"t":"2025-04-11T04:00:00Z","v":311569,"vw":16.832378},{"c":16.94,"h":16.95,"l":16.86,"n":777,"o":16.9,"t":"2025-04-14T04:00:00Z","v":177587,"vw":16.907698},{"c":16.92,"h":16.94,"l":16.91,"n":364,"o":16.94,"t":"2025-04-15T04:00:00Z","v":93139,"vw":16.924604},{"c":16.94,"h":16.95,"l":16.91,"n":141,"o":16.935,"t":"2025-04-16T04:00:00Z","v":37540,"vw":16.93601},{"c":16.92,"h":16.95,"l":16.91,"n":273,"o":16.94,"t":"2025-04-17T04:00:00Z","v":73317,"vw":16.931857},{"c":16.9,"h":16.94,"l":16.88,"n":417,"o":16.94,"t":"2025-04-21T04:00:00Z","v":133513,"vw":16.908926},{"c":16.89,"h":16.92,"l":16.8802,"n":314,"o":16.89,"t":"2025-04-22T04:00:00Z","v":99171,"vw":16.896593},{"c":16.93,"h":16.99,"l":16.925,"n":179,"o":16.99,"t":"2025-04-23T04:00:00Z","v":49655,"vw":16.94843},{"c":17,"h":17.01,"l":16.97,"n":198,"o":16.98,"t":"2025-04-24T04:00:00Z","v":46090,"vw":16.996215},{"c":17.02,"h":17.04,"l":17,"n":120,"o":17.04,"t":"2025-04-25T04:00:00Z","v":40938,"vw":17.020434},{"c":17.04,"h":17.04,"l":17.02,"n":142,"o":17.04,"t":"2025-04-28T04:00:00Z","v":29114,"vw":17.025524},{"c":17.06,"h":17.06,"l":17.02,"n":163,"o":17.03,"t":"2025-04-29T04:00:00Z","v":26894,"vw":17.050892},{"c":17.065,"h":17.07,"l":17.02,"n":222,"o":17.04,"t":"2025-04-30T04:00:00Z","v":61138,"vw":17.060622},{"c":17.04,"h":17.055,"l":17.02,"n":139,"o":17.05,"t":"2025-05-01T04:00:00Z","v":188917,"vw":17.025781},{"c":17.045,"h":17.05,"l":17,"n":188,"o":17,"t":"2025-05-02T04:00:00Z","v":357960,"vw":17.048236},{"c":17.02,"h":17.055,"l":17.02,"n":364,"o":17.05,"t":"2025-05-05T04:00:00Z","v":46276,"vw":17.041279},{"c":17.09,"h":17.09,"l":17.03,"n":195,"o":17.05,"t":"2025-05-06T04:00:00Z","v":138110,"vw":17.056404},{"c":17.08,"h":17.08,"l":17.06,"n":192,"o":17.06,"t":"2025-05-07T04:00:00Z","v":66557,"vw":17.07208},{"c":17.065,"h":17.08,"l":17.06,"n":153,"o":17.07,"t":"2025-05-08T04:00:00Z","v":36649,"vw":17.070132},{"c":17.08,"h":17.1,"l":17.07,"n":77,"o":17.075,"t":"2025-05-09T04:00:00Z","v":30425,"vw":17.087365},{"c":17.07,"h":17.09,"l":17.06,"n":518,"o":17.08,"t":"2025-05-12T04:00:00Z","v":147299,"vw":17.069465},{"c":17.1,"h":17.1,"l":17.07,"n":257,"o":17.09,"t":"2025-05-13T04:00:00Z","v":36006,"vw":17.078323},{"c":17.075,"h":17.09,"l":17.06,"n":201,"o":17.08,"t":"2025-05-14T04:00:00Z","v":89295,"vw":17.069138},{"c":17.095,"h":17.1,"l":17.08,"n":130,"o":17.09,"t":"2025-05-15T04:00:00Z","v":48314,"vw":17.095299},{"c":17.1,"h":17.11,"l":17.09,"n":135,"o":17.09,"t":"2025-05-16T04:00:00Z","v":77380,"vw":17.103042},{"c":17.11,"h":17.12,"l":17.0801,"n":175,"o":17.09,"t":"2025-05-19T04:00:00Z","v":39520,"vw":17.098601},{"c":17.12,"h":17.12,"l":17.1,"n":163,"o":17.1,"t":"2025-05-20T04:00:00Z","v":50850,"vw":17.106473},{"c":17.1,"h":17.12,"l":17.095,"n":437,"o":17.105,"t":"2025-05-21T04:00:00Z","v":221471,"vw":17.10668},{"c":17.115,"h":17.12,"l":17.08,"n":478,"o":17.09,"t":"2025-05-22T04:00:00Z","v":98041,"vw":17.103137},{"c":17.17,"h":17.17,"l":17.11,"n":232,"o":17.11,"t":"2025-05-23T04:00:00Z","v":83307,"vw":17.124014},{"c":17.15,"h":17.21,"l":17.13,"n":360,"o":17.16,"t":"2025-05-27T04:00:00Z","v":62613,"vw":17.149167},{"c":17.15,"h":17.15,"l":17.13,"n":136,"o":17.13,"t":"2025-05-28T04:00:00Z","v":31427,"vw":17.139227},{"c":17.17,"h":17.17,"l":17.14,"n":547,"o":17.1572,"t":"2025-05-29T04:00:00Z","v":92050,"vw":17.163491},{"c":17.17,"h":17.17,"l":17.15,"n":92,"o":17.16,"t":"2025-05-30T04:00:00Z","v":53192,"vw":17.15662},{"c":17.125,"h":17.16,"l":17.11,"n":240,"o":17.12,"t":"2025-06-02T04:00:00Z","v":91877,"vw":17.126995},{"c":17.13,"h":17.13,"l":17.115,"n":159,"o":17.13,"t":"2025-06-03T04:00:00Z","v":48426,"vw":17.125383},{"c":17.13,"h":17.14,"l":17.12,"n":301,"o":17.13,"t":"2025-06-04T04:00:00Z","v":41397,"vw":17.131288},{"c":17.145,"h":17.16,"l":17.13,"n":95,"o":17.16,"t":"2025-06-05T04:00:00Z","v":29408,"vw":17.144758},{"c":17.14,"h":17.14,"l":17.13,"n":164,"o":17.14,"t":"2025-06-06T04:00:00Z","v":59371,"vw":17.134836},{"c":17.15,"h":17.16,"l":17.13,"n":200,"o":17.16,"t":"2025-06-09T04:00:00Z","v":74497,"vw":17.141778},{"c":17.1457,"h":17.16,"l":17.14,"n":139,"o":17.14,"t":"2025-06-10T04:00:00Z","v":68553,"vw":17.151731},{"c":17.165,"h":17.17,"l":17.15,"n":144,"o":17.17,"t":"2025-06-11T04:00:00Z","v":69707,"vw":17.16076},{"c":17.17,"h":17.18,"l":17.16,"n":142,"o":17.16,"t":"2025-06-12T04:00:00Z","v":94794,"vw":17.165964},{"c":17.16,"h":17.18,"l":17.13,"n":172,"o":17.13,"t":"2025-06-13T04:00:00Z","v":52436,"vw":17.167938},{"c":17.175,"h":17.18,"l":17.16,"n":289,"o":17.16,"t":"2025-06-16T04:00:00Z","v":66323,"vw":17.174662},{"c":17.19,"h":17.21,"l":17.18,"n":293,"o":17.21,"t":"2025-06-17T04:00:00Z","v":86096,"vw":17.199225},{"c":17.205,"h":17.22,"l":17.2,"n":109,"o":17.22,"t":"2025-06-18T04:00:00Z","v":26552,"vw":17.206269},{"c":17.23,"h":17.24,"l":17.21,"n":126,"o":17.24,"t":"2025-06-20T04:00:00Z","v":41207,"vw":17.219727},{"c":17.21,"h":17.21,"l":17.2,"n":95,"o":17.2,"t":"2025-06-23T04:00:00Z","v":24905,"vw":17.205867},{"c":17.215,"h":17.22,"l":17.2103,"n":118,"o":17.22,"t":"2025-06-24T04:00:00Z","v":51081,"vw":17.215177},{"c":17.215,"h":17.22,"l":17.205,"n":83,"o":17.22,"t":"2025-06-25T04:00:00Z","v":25515,"vw":17.215954},{"c":17.23,"h":17.23,"l":17.2101,"n":187,"o":17.23,"t":"2025-06-26T04:00:00Z","v":65119,"vw":17.224548},{"c":17.24,"h":17.24,"l":17.22,"n":197,"o":17.23,"t":"2025-06-27T04:00:00Z","v":35424,"vw":17.228274},{"c":17.26,"h":17.26,"l":17.24,"n":183,"o":17.24,"t":"2025-06-30T04:00:00Z","v":56374,"vw":17.251966},{"c":17.235,"h":17.25,"l":17.22,"n":368,"o":17.25,"t":"2025-07-01T04:00:00Z","v":98927,"vw":17.232439},{"c":17.27,"h":17.27,"l":17.24,"n":454,"o":17.25,"t":"2025-07-02T04:00:00Z","v":73003,"vw":17.254218},{"c":17.28,"h":17.28,"l":17.25,"n":225,"o":17.26,"t":"2025-07-03T04:00:00Z","v":42869,"vw":17.265564},{"c":17.255,"h":17.27,"l":17.24,"n":392,"o":17.27,"t":"2025-07-07T04:00:00Z","v":67543,"vw":17.246659},{"c":17.24,"h":17.27,"l":17.24,"n":374,"o":17.24,"t":"2025-07-08T04:00:00Z","v":148980,"vw":17.256193},{"c":17.26,"h":17.2719,"l":17.22,"n":368,"o":17.27,"t":"2025-07-09T04:00:00Z","v":80131,"vw":17.249778},{"c":17.28,"h":17.28,"l":17.25,"n":121,"o":17.27,"t":"2025-07-10T04:00:00Z","v":25560,"vw":17.265263},{"c":17.27,"h":17.28,"l":17.26,"n":124,"o":17.28,"t":"2025-07-11T04:00:00Z","v":35573,"vw":17.269057},{"c":17.27,"h":17.27,"l":17.26,"n":151,"o":17.26,"t":"2025-07-14T04:00:00Z","v":36073,"vw":17.265236},{"c":17.275,"h":17.29,"l":17.255,"n":396,"o":17.29,"t":"2025-07-15T04:00:00Z","v":93806,"vw":17.273671},{"c":17.27,"h":17.27,"l":17.26,"n":159,"o":17.26,"t":"2025-07-16T04:00:00Z","v":60767,"vw":17.266988},{"c":17.29,"h":17.29,"l":17.2502,"n":280,"o":17.28,"t":"2025-07-17T04:00:00Z","v":50764,"vw":17.267182},{"c":17.27,"h":17.29,"l":17.26,"n":268,"o":17.26,"t":"2025-07-18T04:00:00Z","v":84758,"vw":17.268983},{"c":17.27,"h":17.29,"l":17.27,"n":180,"o":17.275,"t":"2025-07-21T04:00:00Z","v":31338,"vw":17.280408},{"c":17.28,"h":17.29,"l":17.27,"n":435,"o":17.27,"t":"2025-07-22T04:00:00Z","v":107597,"vw":17.28675},{"c":17.27,"h":17.29,"l":17.27,"n":391,"o":17.29,"t":"2025-07-23T04:00:00Z","v":65630,"vw":17.278874},{"c":17.27,"h":17.28,"l":17.26,"n":207,"o":17.26,"t":"2025-07-24T04:00:00Z","v":72163,"vw":17.273795},{"c":17.28,"h":17.29,"l":17.27,"n":89,"o":17.28,"t":"2025-07-25T04:00:00Z","v":13228,"vw":17.279696},{"c":17.28,"h":17.3,"l":17.28,"n":112,"o":17.3,"t":"2025-07-28T04:00:00Z","v":22030,"vw":17.288007},{"c":17.29,"h":17.31,"l":17.28,"n":122,"o":17.29,"t":"2025-07-29T04:00:00Z","v":29160,"vw":17.29752},{"c":17.29,"h":17.3099,"l":17.28,"n":87,"o":17.3,"t":"2025-07-30T04:00:00Z","v":21774,"vw":17.291774},{"c":17.29,"h":17.3,"l":17.28,"n":151,"o":17.28,"t":"2025-07-31T04:00:00Z","v":22776,"vw":17.293667},{"c":17.33,"h":17.33,"l":17.29,"n":196,"o":17.31,"t":"2025-08-01T04:00:00Z","v":60721,"vw":17.313242},{"c":17.3,"h":17.325,"l":17.3,"n":324,"o":17.31,"t":"2025-08-04T04:00:00Z","v":103549,"vw":17.308011},{"c":17.31,"h":17.33,"l":17.31,"n":263,"o":17.31,"t":"2025-08-05T04:00:00Z","v":78279,"vw":17.314173},{"c":17.295,"h":17.3,"l":17.29,"n":152,"o":17.3,"t":"2025-08-06T04:00:00Z","v":28620,"vw":17.295492},{"c":17.295,"h":17.31,"l":17.29,"n":158,"o":17.29,"t":"2025-08-07T04:00:00Z","v":33504,"vw":17.301446},{"c":17.315,"h":17.315,"l":17.3,"n":112,"o":17.3,"t":"2025-08-08T04:00:00Z","v":33226,"vw":17.307017},{"c":17.33,"h":17.34,"l":17.31,"n":154,"o":17.32,"t":"2025-08-11T04:00:00Z","v":313784,"vw":17.338409},{"c":17.33,"h":17.34,"l":17.32,"n":131,"o":17.33,"t":"2025-08-12T04:00:00Z","v":112176,"vw":17.328919},{"c":17.34,"h":17.35,"l":17.34,"n":165,"o":17.35,"t":"2025-08-13T04:00:00Z","v":47957,"vw":17.343974},{"c":17.33,"h":17.35,"l":17.33,"n":119,"o":17.35,"t":"2025-08-14T04:00:00Z","v":37138,"vw":17.335815},{"c":17.335,"h":17.34,"l":17.33,"n":240,"o":17.34,"t":"2025-08-15T04:00:00Z","v":50548,"vw":17.335008},{"c":17.33,"h":17.3466,"l":17.32,"n":244,"o":17.3466,"t":"2025-08-18T04:00:00Z","v":74374,"vw":17.325703},{"c":17.34,"h":17.35,"l":17.32,"n":217,"o":17.35,"t":"2025-08-19T04:00:00Z","v":48488,"vw":17.330427},{"c":17.325,"h":17.3351,"l":17.3188,"n":137,"o":17.33,"t":"2025-08-20T04:00:00Z","v":62528,"vw":17.328933},{"c":17.33,"h":17.34,"l":17.32,"n":97,"o":17.34,"t":"2025-08-21T04:00:00Z","v":23170,"vw":17.325678},{"c":17.35,"h":17.3583,"l":17.33,"n":202,"o":17.33,"t":"2025-08-22T04:00:00Z","v":26557,"vw":17.343299},{"c":17.335,"h":17.34,"l":17.3219,"n":119,"o":17.34,"t":"2025-08-25T04:00:00Z","v":22631,"vw":17.334862},{"c":17.34,"h":17.35,"l":17.32,"n":241,"o":17.34,"t":"2025-08-26T04:00:00Z","v":40033,"vw":17.333228},{"c":17.34,"h":17.35,"l":17.33,"n":151,"o":17.35,"t":"2025-08-27T04:00:00Z","v":21527,"vw":17.340079},{"c":17.34,"h":17.34,"l":17.325,"n":118,"o":17.33,"t":"2025-08-28T04:00:00Z","v":32498,"vw":17.334767},{"c":17.37,"h":17.37,"l":17.32,"n":272,"o":17.32,"t":"2025-08-29T04:00:00Z","v":99544,"vw":17.352953},{"c":17.29,"h":17.3002,"l":17.28,"n":167,"o":17.28,"t":"2025-09-02T04:00:00Z","v":58881,"vw":17.292982},{"c":17.325,"h":17.33,"l":17.28,"n":193,"o":17.28,"t":"2025-09-03T04:00:00Z","v":43069,"vw":17.317822},{"c":17.35,"h":17.35,"l":17.3188,"n":234,"o":17.3227,"t":"2025-09-04T04:00:00Z","v":55824,"vw":17.33307},{"c":17.375,"h":17.39,"l":17.35,"n":272,"o":17.37,"t":"2025-09-05T04:00:00Z","v":59854,"vw":17.37348},{"c":17.395,"h":17.4,"l":17.38,"n":160,"o":17.38,"t":"2025-09-08T04:00:00Z","v":24884,"vw":17.391858},{"c":17.39,"h":17.42,"l":17.37,"n":208,"o":17.37,"t":"2025-09-09T04:00:00Z","v":102080,"vw":17.392021},{"c":17.42,"h":17.4299,"l":17.4088,"n":164,"o":17.4088,"t":"2025-09-10T04:00:00Z","v":41030,"vw":17.415898},{"c":17.43,"h":17.4392,"l":17.42,"n":113,"o":17.42,"t":"2025-09-11T04:00:00Z","v":27379,"vw":17.424699},{"c":17.41,"h":17.44,"l":17.41,"n":296,"o":17.41,"t":"2025-09-12T04:00:00Z","v":30664,"vw":17.423325},{"c":17.42,"h":17.44,"l":17.42,"n":199,"o":17.43,"t":"2025-09-15T04:00:00Z","v":45442,"vw":17.431062},{"c":17.45,"h":17.45,"l":17.43,"n":247,"o":17.43,"t":"2025-09-16T04:00:00Z","v":96844,"vw":17.445306},{"c":17.48,"h":17.48,"l":17.44,"n":256,"o":17.44,"t":"2025-09-17T04:00:00Z","v":104195,"vw":17.46852},{"c":17.46,"h":17.47,"l":17.4301,"n":144,"o":17.47,"t":"2025-09-18T04:00:00Z","v":25429,"vw":17.450458},{"c":17.48,"h":17.48,"l":17.45,"n":154,"o":17.452,"t":"2025-09-19T04:00:00Z","v":28178,"vw":17.46009},{"c":17.465,"h":17.47,"l":17.45,"n":250,"o":17.47,"t":"2025-09-22T04:00:00Z","v":40390,"vw":17.462964},{"c":17.47,"h":17.475,"l":17.45,"n":271,"o":17.47,"t":"2025-09-23T04:00:00Z","v":55440,"vw":17.465087},{"c":17.45,"h":17.46,"l":17.4401,"n":147,"o":17.46,"t":"2025-09-24T04:00:00Z","v":34206,"vw":17.448181},{"c":17.41,"h":17.43,"l":17.4,"n":418,"o":17.43,"t":"2025-09-25T04:00:00Z","v":45909,"vw":17.405588},{"c":17.4,"h":17.4199,"l":17.38,"n":133,"o":17.41,"t":"2025-09-26T04:00:00Z","v":21586,"vw":17.402673},{"c":17.41,"h":17.41,"l":17.3901,"n":178,"o":17.4,"t":"2025-09-29T04:00:00Z","v":40279,"vw":17.400548},{"c":17.42,"h":17.42,"l":17.401,"n":99,"o":17.42,"t":"2025-09-30T04:00:00Z","v":74798,"vw":17.418431},{"c":17.39,"h":17.4,"l":17.37,"n":129,"o":17.4,"t":"2025-10-01T04:00:00Z","v":24598,"vw":17.381855},{"c":17.39,"h":17.39,"l":17.34,"n":328,"o":17.39,"t":"2025-10-02T04:00:00Z","v":90204,"vw":17.375711},{"c":17.38,"h":17.38,"l":17.3699,"n":212,"o":17.38,"t":"2025-10-03T04:00:00Z","v":22639,"vw":17.376619},{"c":17.37,"h":17.38,"l":17.36,"n":193,"o":17.38,"t":"2025-10-06T04:00:00Z","v":34734,"vw":17.369594},{"c":17.39,"h":17.39,"l":17.35,"n":347,"o":17.36,"t":"2025-10-07T04:00:00Z","v":125076,"vw":17.377882},{"c":17.38,"h":17.39,"l":17.36,"n":177,"o":17.37,"t":"2025-10-08T04:00:00Z","v":43651,"vw":17.373703},{"c":17.39,"h":17.4,"l":17.36,"n":105,"o":17.4,"t":"2025-10-09T04:00:00Z","v":21234,"vw":17.383248},{"c":17.37,"h":17.3995,"l":17.37,"n":75,"o":17.37,"t":"2025-10-10T04:00:00Z","v":13289,"vw":17.381625},{"c":17.39,"h":17.41,"l":17.37,"n":100,"o":17.41,"t":"2025-10-13T04:00:00Z","v":35654,"vw":17.382541},{"c":17.38,"h":17.4097,"l":17.373,"n":153,"o":17.4,"t":"2025-10-14T04:00:00Z","v":26881,"vw":17.393312},{"c":17.37,"h":17.39,"l":17.36,"n":96,"o":17.37,"t":"2025-10-15T04:00:00Z","v":97998,"vw":17.385203},{"c":17.39,"h":17.4,"l":17.37,"n":116,"o":17.4,"t":"2025-10-16T04:00:00Z","v":22827,"vw":17.387978},{"c":17.395,"h":17.4,"l":17.37,"n":60,"o":17.3962,"t":"2025-10-17T04:00:00Z","v":13023,"vw":17.388466},{"c":17.3949,"h":17.4099,"l":17.38,"n":69,"o":17.4,"t":"2025-10-20T04:00:00Z","v":18680,"vw":17.389065},{"c":17.39,"h":17.41,"l":17.36,"n":274,"o":17.41,"t":"2025-10-21T04:00:00Z","v":79056,"vw":17.374334},{"c":17.365,"h":17.39,"l":17.35,"n":70,"o":17.39,"t":"2025-10-22T04:00:00Z","v":22952,"vw":17.368916},{"c":17.34,"h":17.36,"l":17.3344,"n":168,"o":17.34,"t":"2025-10-23T04:00:00Z","v":31125,"vw":17.352726},{"c":17.37,"h":17.37,"l":17.34,"n":227,"o":17.36,"t":"2025-10-24T04:00:00Z","v":58222,"vw":17.359253},{"c":17.375,"h":17.38,"l":17.3425,"n":155,"o":17.36,"t":"2025-10-27T04:00:00Z","v":93684,"vw":17.365524},{"c":17.375,"h":17.387,"l":17.36,"n":168,"o":17.36,"t":"2025-10-28T04:00:00Z","v":18062,"vw":17.378554},{"c":17.36,"h":17.39,"l":17.36,"n":401,"o":17.39,"t":"2025-10-29T04:00:00Z","v":102513,"vw":17.38112},{"c":17.37,"h":17.37,"l":17.34,"n":100,"o":17.34,"t":"2025-10-30T04:00:00Z","v":45773,"vw":17.354453},{"c":17.35,"h":17.38,"l":17.35,"n":198,"o":17.36,"t":"2025-10-31T04:00:00Z","v":67702,"vw":17.362094},{"c":17.29,"h":17.33,"l":17.29,"n":286,"o":17.33,"t":"2025-11-03T05:00:00Z","v":92772,"vw":17.31361},{"c":17.3,"h":17.32,"l":17.3,"n":213,"o":17.32,"t":"2025-11-04T05:00:00Z","v":30539,"vw":17.312506},{"c":17.29,"h":17.315,"l":17.29,"n":459,"o":17.3,"t":"2025-11-05T05:00:00Z","v":86952,"vw":17.305327},{"c":17.31,"h":17.32,"l":17.305,"n":190,"o":17.31,"t":"2025-11-06T05:00:00Z","v":32569,"vw":17.313711},{"c":17.315,"h":17.33,"l":17.3,"n":114,"o":17.3,"t":"2025-11-07T05:00:00Z","v":18502,"vw":17.323924},{"c":17.32,"h":17.33,"l":17.31,"n":92,"o":17.32,"t":"2025-11-10T05:00:00Z","v":8996,"vw":17.323399},{"c":17.335,"h":17.34,"l":17.32,"n":124,"o":17.326,"t":"2025-11-11T05:00:00Z","v":69577,"vw":17.33112},{"c":17.32,"h":17.33,"l":17.3,"n":148,"o":17.3,"t":"2025-11-12T05:00:00Z","v":49033,"vw":17.316507},{"c":17.32,"h":17.33,"l":17.31,"n":104,"o":17.31,"t":"2025-11-13T05:00:00Z","v":24204,"vw":17.321298},{"c":17.32,"h":17.36,"l":17.32,"n":223,"o":17.33,"t":"2025-11-14T05:00:00Z","v":54282,"vw":17.334025},{"c":17.32,"h":17.34,"l":17.31,"n":416,"o":17.34,"t":"2025-11-17T05:00:00Z","v":69608,"vw":17.32374},{"c":17.34,"h":17.34,"l":17.32,"n":116,"o":17.34,"t":"2025-11-18T05:00:00Z","v":34979,"vw":17.333529},{"c":17.335,"h":17.34,"l":17.329,"n":186,"o":17.3359,"t":"2025-11-19T05:00:00Z","v":25685,"vw":17.335838},{"c":17.328,"h":17.34,"l":17.3201,"n":102,"o":17.33,"t":"2025-11-20T05:00:00Z","v":22031,"vw":17.331664},{"c":17.345,"h":17.35,"l":17.34,"n":173,"o":17.34,"t":"2025-11-21T05:00:00Z","v":44423,"vw":17.346963},{"c":17.3694,"h":17.38,"l":17.36,"n":309,"o":17.38,"t":"2025-11-24T05:00:00Z","v":73120,"vw":17.368894},{"c":17.365,"h":17.3795,"l":17.36,"n":211,"o":17.3661,"t":"2025-11-25T05:00:00Z","v":29540,"vw":17.366446},{"c":17.37,"h":17.38,"l":17.35,"n":169,"o":17.35,"t":"2025-11-26T05:00:00Z","v":40179,"vw":17.370322},{"c":17.345,"h":17.3463,"l":17.34,"n":43,"o":17.345,"t":"2025-11-28T05:00:00Z","v":5631,"vw":17.344484},{"c":17.32,"h":17.33,"l":17.31,"n":161,"o":17.33,"t":"2025-12-01T05:00:00Z","v":61835,"vw":17.316772},{"c":17.3,"h":17.33,"l":17.3,"n":213,"o":17.325,"t":"2025-12-02T05:00:00Z","v":31665,"vw":17.316759},{"c":17.33,"h":17.34,"l":17.32,"n":176,"o":17.34,"t":"2025-12-03T05:00:00Z","v":37450,"vw":17.335748},{"c":17.325,"h":17.34,"l":17.315,"n":202,"o":17.34,"t":"2025-12-04T05:00:00Z","v":75813,"vw":17.328769},{"c":17.32,"h":17.3366,"l":17.3,"n":168,"o":17.3261,"t":"2025-12-05T05:00:00Z","v":59910,"vw":17.322943},{"c":17.31,"h":17.34,"l":17.29,"n":400,"o":17.29,"t":"2025-12-08T05:00:00Z","v":258728,"vw":17.323939},{"c":17.34,"h":17.34,"l":17.3164,"n":287,"o":17.34,"t":"2025-12-09T05:00:00Z","v":61264,"vw":17.331368},{"c":17.355,"h":17.36,"l":17.32,"n":249,"o":17.33,"t":"2025-12-10T05:00:00Z","v":45537,"vw":17.342631},{"c":17.37,"h":17.37,"l":17.345,"n":481,"o":17.36,"t":"2025-12-11T05:00:00Z","v":176775,"vw":17.365506},{"c":17.37,"h":17.37,"l":17.35,"n":280,"o":17.35,"t":"2025-12-12T05:00:00Z","v":42535,"vw":17.358864},{"c":17.34,"h":17.38,"l":17.34,"n":282,"o":17.38,"t":"2025-12-15T05:00:00Z","v":94712,"vw":17.352501},{"c":17.345,"h":17.36,"l":17.34,"n":277,"o":17.36,"t":"2025-12-16T05:00:00Z","v":68859,"vw":17.346187},{"c":17.36,"h":17.365,"l":17.34,"n":276,"o":17.34,"t":"2025-12-17T05:00:00Z","v":80979,"vw":17.351778},{"c":17.38,"h":17.39,"l":17.355,"n":238,"o":17.38,"t":"2025-12-18T05:00:00Z","v":94516,"vw":17.372942},{"c":17.41,"h":17.41,"l":17.385,"n":124,"o":17.39,"t":"2025-12-19T05:00:00Z","v":20814,"vw":17.394776},{"c":17.44,"h":17.44,"l":17.41,"n":192,"o":17.43,"t":"2025-12-22T05:00:00Z","v":36829,"vw":17.424786},{"c":17.45,"h":17.46,"l":17.41,"n":256,"o":17.43,"t":"2025-12-23T05:00:00Z","v":33461,"vw":17.431576},{"c":17.44,"h":17.44,"l":17.41,"n":80,"o":17.44,"t":"2025-12-24T05:00:00Z","v":33171,"vw":17.419786},{"c":17.4,"h":17.44,"l":17.4,"n":251,"o":17.42,"t":"2025-12-26T05:00:00Z","v":56710,"vw":17.412073},{"c":17.36,"h":17.4,"l":17.36,"n":435,"o":17.38,"t":"2025-12-29T05:00:00Z","v":103159,"vw":17.390452},{"c":17.41,"h":17.44,"l":17.36,"n":672,"o":17.36,"t":"2025-12-30T05:00:00Z","v":385391,"vw":17.413909},{"c":17.41,"h":17.48,"l":17.41,"n":481,"o":17.48,"t":"2025-12-31T05:00:00Z","v":93625,"vw":17.417983},{"c":17.42,"h":17.432,"l":17.4,"n":294,"o":17.432,"t":"2026-01-02T05:00:00Z","v":141898,"vw":17.418139},{"c":17.37,"h":17.5,"l":17.3601,"n":600,"o":17.5,"t":"2026-01-05T05:00:00Z","v":147100,"vw":17.396019},{"c":17.37,"h":17.39,"l":17.36,"n":243,"o":17.37,"t":"2026-01-06T05:00:00Z","v":88903,"vw":17.367407},{"c":17.4,"h":17.41,"l":17.38,"n":252,"o":17.395,"t":"2026-01-07T05:00:00Z","v":292277,"vw":17.383659},{"c":17.4,"h":17.413,"l":17.39,"n":405,"o":17.395,"t":"2026-01-08T05:00:00Z","v":39886,"vw":17.398975},{"c":17.405,"h":17.4195,"l":17.395,"n":169,"o":17.4,"t":"2026-01-09T05:00:00Z","v":106513,"vw":17.402082},{"c":17.41,"h":17.43,"l":17.39,"n":340,"o":17.43,"t":"2026-01-12T05:00:00Z","v":90389,"vw":17.397404},{"c":17.395,"h":17.41,"l":17.38,"n":422,"o":17.41,"t":"2026-01-13T05:00:00Z","v":615345,"vw":17.39088},{"c":17.39,"h":17.4,"l":17.39,"n":233,"o":17.4,"t":"2026-01-14T05:00:00Z","v":52377,"vw":17.395658},{"c":17.42,"h":17.43,"l":17.39,"n":306,"o":17.42,"t":"2026-01-15T05:00:00Z","v":81618,"vw":17.40407},{"c":17.41,"h":17.44,"l":17.4,"n":372,"o":17.44,"t":"2026-01-16T05:00:00Z","v":131452,"vw":17.421252},{"c":17.4,"h":17.43,"l":17.3892,"n":487,"o":17.43,"t":"2026-01-20T05:00:00Z","v":89010,"vw":17.399249},{"c":17.41,"h":17.42,"l":17.39,"n":186,"o":17.41,"t":"2026-01-21T05:00:00Z","v":46112,"vw":17.404722},{"c":17.4,"h":17.42,"l":17.39,"n":315,"o":17.41,"t":"2026-01-22T05:00:00Z","v":90616,"vw":17.415901},{"c":17.42,"h":17.42,"l":17.4,"n":245,"o":17.41,"t":"2026-01-23T05:00:00Z","v":46185,"vw":17.413423},{"c":17.42,"h":17.42,"l":17.4,"n":214,"o":17.4,"t":"2026-01-26T05:00:00Z","v":47981,"vw":17.414622},{"c":17.44,"h":17.44,"l":17.4138,"n":186,"o":17.42,"t":"2026-01-27T05:00:00Z","v":77030,"vw":17.431452},{"c":17.42,"h":17.43,"l":17.41,"n":265,"o":17.41,"t":"2026-01-28T05:00:00Z","v":94696,"vw":17.422185},{"c":17.4,"h":17.43,"l":17.4,"n":457,"o":17.41,"t":"2026-01-29T05:00:00Z","v":144251,"vw":17.415992},{"c":17.419,"h":17.4399,"l":17.41,"n":178,"o":17.43,"t":"2026-01-30T05:00:00Z","v":44875,"vw":17.424663},{"c":17.395,"h":17.41,"l":17.38,"n":215,"o":17.39,"t":"2026-02-02T05:00:00Z","v":86870,"vw":17.390241},{"c":17.38,"h":17.4,"l":17.38,"n":253,"o":17.39,"t":"2026-02-03T05:00:00Z","v":57817,"vw":17.385375},{"c":17.4,"h":17.43,"l":17.38,"n":210,"o":17.38,"t":"2026-02-04T05:00:00Z","v":48839,"vw":17.400787},{"c":17.42,"h":17.42,"l":17.4,"n":399,"o":17.42,"t":"2026-02-05T05:00:00Z","v":91351,"vw":17.412085},{"c":17.415,"h":17.42,"l":17.4,"n":320,"o":17.4,"t":"2026-02-06T05:00:00Z","v":53014,"vw":17.416998},{"c":17.415,"h":17.42,"l":17.41,"n":506,"o":17.41,"t":"2026-02-09T05:00:00Z","v":58707,"vw":17.41476},{"c":17.425,"h":17.44,"l":17.421,"n":209,"o":17.44,"t":"2026-02-10T05:00:00Z","v":18405,"vw":17.432993},{"c":17.435,"h":17.44,"l":17.42,"n":295,"o":17.42,"t":"2026-02-11T05:00:00Z","v":52780,"vw":17.428485},{"c":17.445,"h":17.45,"l":17.4301,"n":169,"o":17.439,"t":"2026-02-12T05:00:00Z","v":27314,"vw":17.445457},{"c":17.46,"h":17.47,"l":17.4552,"n":472,"o":17.4552,"t":"2026-02-13T05:00:00Z","v":55633,"vw":17.46483},{"c":17.455,"h":17.47,"l":17.45,"n":230,"o":17.46,"t":"2026-02-17T05:00:00Z","v":65345,"vw":17.457669},{"c":17.46,"h":17.47,"l":17.45,"n":201,"o":17.47,"t":"2026-02-18T05:00:00Z","v":21112,"vw":17.457101},{"c":17.465,"h":17.47,"l":17.46,"n":178,"o":17.4699,"t":"2026-02-19T05:00:00Z","v":31606,"vw":17.46551},{"c":17.48,"h":17.49,"l":17.46,"n":268,"o":17.46,"t":"2026-02-20T05:00:00Z","v":40756,"vw":17.475147},{"c":17.47,"h":17.48,"l":17.465,"n":862,"o":17.475,"t":"2026-02-23T05:00:00Z","v":93530,"vw":17.476915},{"c":17.485,"h":17.49,"l":17.47,"n":361,"o":17.47,"t":"2026-02-24T05:00:00Z","v":73130,"vw":17.483774},{"c":17.485,"h":17.49,"l":17.47,"n":283,"o":17.47,"t":"2026-02-25T05:00:00Z","v":59521,"vw":17.47467},{"c":17.495,"h":17.51,"l":17.47,"n":691,"o":17.47,"t":"2026-02-26T05:00:00Z","v":62705,"vw":17.498486},{"c":17.51,"h":17.53,"l":17.5,"n":553,"o":17.53,"t":"2026-02-27T05:00:00Z","v":53269,"vw":17.509034},{"c":17.455,"h":17.4768,"l":17.45,"n":546,"o":17.47,"t":"2026-03-02T05:00:00Z","v":67775,"vw":17.462078},{"c":17.4,"h":17.42,"l":17.3929,"n":273,"o":17.415,"t":"2026-03-03T05:00:00Z","v":73451,"vw":17.407646},{"c":17.4,"h":17.43,"l":17.39,"n":321,"o":17.43,"t":"2026-03-04T05:00:00Z","v":55103,"vw":17.401327},{"c":17.385,"h":17.4,"l":17.375,"n":306,"o":17.4,"t":"2026-03-05T05:00:00Z","v":43943,"vw":17.386947},{"c":17.395,"h":17.41,"l":17.38,"n":341,"o":17.38,"t":"2026-03-06T05:00:00Z","v":75316,"vw":17.399331},{"c":17.425,"h":17.43,"l":17.38,"n":266,"o":17.41,"t":"2026-03-09T04:00:00Z","v":68105,"vw":17.411452},{"c":17.415,"h":17.4164,"l":17.4016,"n":345,"o":17.405,"t":"2026-03-10T04:00:00Z","v":51503,"vw":17.412978},{"c":17.4,"h":17.41,"l":17.38,"n":939,"o":17.39,"t":"2026-03-11T04:00:00Z","v":250475,"vw":17.397021},{"c":17.39,"h":17.41,"l":17.38,"n":390,"o":17.402,"t":"2026-03-12T04:00:00Z","v":110273,"vw":17.395958},{"c":17.405,"h":17.42,"l":17.375,"n":539,"o":17.4,"t":"2026-03-13T04:00:00Z","v":221016,"vw":17.394196},{"c":17.4,"h":17.4,"l":17.385,"n":382,"o":17.39,"t":"2026-03-16T04:00:00Z","v":72461,"vw":17.394515},{"c":17.4,"h":17.42,"l":17.39,"n":547,"o":17.42,"t":"2026-03-17T04:00:00Z","v":102438,"vw":17.398956},{"c":17.395,"h":17.45,"l":17.39,"n":322,"o":17.41,"t":"2026-03-18T04:00:00Z","v":66840,"vw":17.39807},{"c":17.375,"h":17.38,"l":17.37,"n":198,"o":17.38,"t":"2026-03-19T04:00:00Z","v":27903,"vw":17.374173},{"c":17.325,"h":17.39,"l":17.32,"n":133,"o":17.39,"t":"2026-03-20T04:00:00Z","v":28112,"vw":17.332196},{"c":17.335,"h":17.3372,"l":17.31,"n":227,"o":17.31,"t":"2026-03-23T04:00:00Z","v":55053,"vw":17.331444},{"c":17.27,"h":17.315,"l":17.27,"n":166,"o":17.31,"t":"2026-03-24T04:00:00Z","v":108480,"vw":17.288328},{"c":17.29,"h":17.29,"l":17.28,"n":81,"o":17.28,"t":"2026-03-25T04:00:00Z","v":36804,"vw":17.286484},{"c":17.275,"h":17.29,"l":17.27,"n":134,"o":17.28,"t":"2026-03-26T04:00:00Z","v":55039,"vw":17.279112},{"c":17.285,"h":17.29,"l":17.26,"n":158,"o":17.28,"t":"2026-03-27T04:00:00Z","v":102643,"vw":17.279697},{"c":17.29,"h":17.32,"l":17.27,"n":368,"o":17.31,"t":"2026-03-30T04:00:00Z","v":111684,"vw":17.288199},{"c":17.3,"h":17.3169,"l":17.28,"n":196,"o":17.28,"t":"2026-03-31T04:00:00Z","v":36155,"vw":17.299432},{"c":17.26,"h":17.28,"l":17.26,"n":417,"o":17.27,"t":"2026-04-01T04:00:00Z","v":215268,"vw":17.266306},{"c":17.28,"h":17.3,"l":17.25,"n":268,"o":17.25,"t":"2026-04-02T04:00:00Z","v":96253,"vw":17.283804},{"c":17.28,"h":17.29,"l":17.27,"n":288,"o":17.27,"t":"2026-04-06T04:00:00Z","v":64407,"vw":17.286682},{"c":17.29,"h":17.3,"l":17.28,"n":217,"o":17.28,"t":"2026-04-07T04:00:00Z","v":56078,"vw":17.285446},{"c":17.32,"h":17.35,"l":17.32,"n":250,"o":17.32,"t":"2026-04-08T04:00:00Z","v":76579,"vw":17.336251},{"c":17.33,"h":17.34,"l":17.31,"n":336,"o":17.34,"t":"2026-04-09T04:00:00Z","v":108311,"vw":17.321774},{"c":17.3,"h":17.33,"l":17.3,"n":654,"o":17.33,"t":"2026-04-10T04:00:00Z","v":486577,"vw":17.31211},{"c":17.3,"h":17.32,"l":17.29,"n":649,"o":17.31,"t":"2026-04-13T04:00:00Z","v":188108,"vw":17.298176},{"c":17.31,"h":17.31,"l":17.29,"n":444,"o":17.3,"t":"2026-04-14T04:00:00Z","v":175364,"vw":17.300636},{"c":17.3,"h":17.31,"l":17.29,"n":151,"o":17.3,"t":"2026-04-15T04:00:00Z","v":56181,"vw":17.304808},{"c":17.3,"h":17.31,"l":17.29,"n":635,"o":17.31,"t":"2026-04-16T04:00:00Z","v":91095,"vw":17.301183},{"c":17.305,"h":17.32,"l":17.3,"n":204,"o":17.3,"t":"2026-04-17T04:00:00Z","v":32066,"vw":17.312584},{"c":17.315,"h":17.32,"l":17.3,"n":190,"o":17.32,"t":"2026-04-20T04:00:00Z","v":75431,"vw":17.305971},{"c":17.305,"h":17.32,"l":17.3,"n":448,"o":17.31,"t":"2026-04-21T04:00:00Z","v":122072,"vw":17.306514},{"c":17.3003,"h":17.32,"l":17.3,"n":144,"o":17.315,"t":"2026-04-22T04:00:00Z","v":144341,"vw":17.302998},{"c":17.315,"h":17.3155,"l":17.3,"n":291,"o":17.31,"t":"2026-04-23T04:00:00Z","v":37660,"vw":17.307185},{"c":17.325,"h":17.35,"l":17.31,"n":583,"o":17.31,"t":"2026-04-24T04:00:00Z","v":147202,"vw":17.329762},{"c":17.315,"h":17.325,"l":17.3,"n":264,"o":17.32,"t":"2026-04-27T04:00:00Z","v":85210,"vw":17.312766},{"c":17.305,"h":17.31,"l":17.3,"n":141,"o":17.3,"t":"2026-04-28T04:00:00Z","v":27493,"vw":17.306193},{"c":17.28,"h":17.3,"l":17.28,"n":227,"o":17.3,"t":"2026-04-29T04:00:00Z","v":83191,"vw":17.289531},{"c":17.295,"h":17.295,"l":17.2812,"n":184,"o":17.285,"t":"2026-04-30T04:00:00Z","v":51317,"vw":17.288154},{"c":17.24,"h":17.26,"l":17.24,"n":252,"o":17.26,"t":"2026-05-01T04:00:00Z","v":76969,"vw":17.252088},{"c":17.255,"h":17.26,"l":17.24,"n":257,"o":17.25,"t":"2026-05-04T04:00:00Z","v":43555,"vw":17.248004},{"c":17.255,"h":17.265,"l":17.25,"n":249,"o":17.26,"t":"2026-05-05T04:00:00Z","v":51178,"vw":17.25704},{"c":17.265,"h":17.27,"l":17.25,"n":165,"o":17.26,"t":"2026-05-06T04:00:00Z","v":61878,"vw":17.265905},{"c":17.27,"h":17.28,"l":17.25,"n":221,"o":17.26,"t":"2026-05-07T04:00:00Z","v":61411,"vw":17.263704},{"c":17.285,"h":17.29,"l":17.27,"n":89,"o":17.29,"t":"2026-05-08T04:00:00Z","v":41561,"vw":17.280416},{"c":17.26,"h":17.279,"l":17.26,"n":255,"o":17.27,"t":"2026-05-11T04:00:00Z","v":46019,"vw":17.266134},{"c":17.25,"h":17.27,"l":17.25,"n":119,"o":17.26,"t":"2026-05-12T04:00:00Z","v":40926,"vw":17.253732},{"c":17.255,"h":17.26,"l":17.25,"n":1184,"o":17.25,"t":"2026-05-13T04:00:00Z","v":73755,"vw":17.252798},{"c":17.26,"h":17.26,"l":17.24,"n":136,"o":17.25,"t":"2026-05-14T04:00:00Z","v":32082,"vw":17.255903},{"c":17.22,"h":17.24,"l":17.21,"n":158,"o":17.22,"t":"2026-05-15T04:00:00Z","v":33947,"vw":17.220769},{"c":17.235,"h":17.24,"l":17.22,"n":295,"o":17.22,"t":"2026-05-18T04:00:00Z","v":71573,"vw":17.235841},{"c":17.235,"h":17.24,"l":17.21,"n":270,"o":17.22,"t":"2026-05-19T04:00:00Z","v":89647,"vw":17.220317},{"c":17.24,"h":17.25,"l":17.23,"n":277,"o":17.24,"t":"2026-05-20T04:00:00Z","v":53414,"vw":17.242613},{"c":17.24,"h":17.245,"l":17.23,"n":221,"o":17.24,"t":"2026-05-21T04:00:00Z","v":36816,"vw":17.237139},{"c":17.245,"h":17.25,"l":17.2302,"n":108,"o":17.25,"t":"2026-05-22T04:00:00Z","v":22557,"vw":17.244697},{"c":17.28,"h":17.28,"l":17.27,"n":223,"o":17.28,"t":"2026-05-26T04:00:00Z","v":35869,"vw":17.276059},{"c":17.285,"h":17.2952,"l":17.27,"n":113,"o":17.27,"t":"2026-05-27T04:00:00Z","v":44791,"vw":17.281999},{"c":17.3,"h":17.3099,"l":17.2899,"n":159,"o":17.29,"t":"2026-05-28T04:00:00Z","v":37541,"vw":17.299957},{"c":17.305,"h":17.33,"l":17.3,"n":139,"o":17.3,"t":"2026-05-29T04:00:00Z","v":51546,"vw":17.316095},{"c":17.285,"h":17.29,"l":17.2701,"n":262,"o":17.28,"t":"2026-06-01T04:00:00Z","v":124915,"vw":17.282934},{"c":17.31,"h":17.31,"l":17.2916,"n":262,"o":17.31,"t":"2026-06-02T04:00:00Z","v":86341,"vw":17.302553},{"c":17.31,"h":17.315,"l":17.29,"n":403,"o":17.29,"t":"2026-06-03T04:00:00Z","v":86705,"vw":17.304685},{"c":17.32,"h":17.33,"l":17.3108,"n":341,"o":17.32,"t":"2026-06-04T04:00:00Z","v":117471,"vw":17.319181},{"c":17.32,"h":17.32,"l":17.3,"n":374,"o":17.32,"t":"2026-06-05T04:00:00Z","v":71043,"vw":17.310513},{"c":17.32,"h":17.33,"l":17.31,"n":231,"o":17.33,"t":"2026-06-08T04:00:00Z","v":40085,"vw":17.31573},{"c":17.33,"h":17.33,"l":17.3101,"n":333,"o":17.32,"t":"2026-06-09T04:00:00Z","v":42394,"vw":17.320641},{"c":17.32,"h":17.32,"l":17.3,"n":256,"o":17.32,"t":"2026-06-10T04:00:00Z","v":47296,"vw":17.317718},{"c":17.325,"h":17.33,"l":17.315,"n":217,"o":17.32,"t":"2026-06-11T04:00:00Z","v":32590,"vw":17.321171},{"c":17.325,"h":17.34,"l":17.32,"n":152,"o":17.33,"t":"2026-06-12T04:00:00Z","v":40625,"vw":17.328945},{"c":17.34,"h":17.34,"l":17.33,"n":180,"o":17.33,"t":"2026-06-15T04:00:00Z","v":59899,"vw":17.33851},{"c":17.35,"h":17.36,"l":17.335,"n":584,"o":17.34,"t":"2026-06-16T04:00:00Z","v":106852,"vw":17.353389},{"c":17.335,"h":17.345,"l":17.33,"n":120,"o":17.33,"t":"2026-06-17T04:00:00Z","v":41411,"vw":17.342643},{"c":17.345,"h":17.35,"l":17.3341,"n":222,"o":17.35,"t":"2026-06-18T04:00:00Z","v":59034,"vw":17.347381},{"c":17.35,"h":17.36,"l":17.335,"n":159,"o":17.35,"t":"2026-06-22T04:00:00Z","v":76892,"vw":17.347061},{"c":17.345,"h":17.3558,"l":17.34,"n":216,"o":17.35,"t":"2026-06-23T04:00:00Z","v":45140,"vw":17.345699},{"c":17.35,"h":17.36,"l":17.34,"n":183,"o":17.345,"t":"2026-06-24T04:00:00Z","v":45721,"vw":17.355991},{"c":17.355,"h":17.38,"l":17.35,"n":578,"o":17.38,"t":"2026-06-25T04:00:00Z","v":129657,"vw":17.361607},{"c":17.36,"h":17.375,"l":17.345,"n":164,"o":17.35,"t":"2026-06-26T04:00:00Z","v":41551,"vw":17.359001},{"c":17.355,"h":17.36,"l":17.34,"n":285,"o":17.36,"t":"2026-06-29T04:00:00Z","v":158687,"vw":17.352528},{"c":17.35,"h":17.39,"l":17.34,"n":293,"o":17.39,"t":"2026-06-30T04:00:00Z","v":59960,"vw":17.354058},{"c":17.31,"h":17.31,"l":17.29,"n":242,"o":17.29,"t":"2026-07-01T04:00:00Z","v":59341,"vw":17.301627},{"c":17.31,"h":17.33,"l":17.31,"n":281,"o":17.33,"t":"2026-07-02T04:00:00Z","v":53440,"vw":17.322848},{"c":17.32,"h":17.34,"l":17.32,"n":439,"o":17.33,"t":"2026-07-06T04:00:00Z","v":49701,"vw":17.330975},{"c":17.31,"h":17.33,"l":17.3,"n":342,"o":17.32,"t":"2026-07-07T04:00:00Z","v":76547,"vw":17.321301},{"c":17.29,"h":17.31,"l":17.29,"n":345,"o":17.3,"t":"2026-07-08T04:00:00Z","v":118396,"vw":17.299545},{"c":17.31,"h":17.33,"l":17.2901,"n":505,"o":17.3,"t":"2026-07-09T04:00:00Z","v":114619,"vw":17.311599},{"c":17.27,"h":17.31,"l":17.27,"n":167,"o":17.31,"t":"2026-07-10T04:00:00Z","v":87025,"vw":17.288532},{"c":17.27,"h":17.28,"l":17.25,"n":282,"o":17.25,"t":"2026-07-13T04:00:00Z","v":40071,"vw":17.27206},{"c":17.28,"h":17.29,"l":17.28,"n":140,"o":17.285,"t":"2026-07-14T04:00:00Z","v":34996,"vw":17.286248},{"c":17.28,"h":17.29,"l":17.272,"n":152,"o":17.29,"t":"2026-07-15T04:00:00Z","v":38455,"vw":17.285577},{"c":17.26,"h":17.27,"l":17.25,"n":208,"o":17.26,"t":"2026-07-16T04:00:00Z","v":47958,"vw":17.2637},{"c":17.27,"h":17.29,"l":17.27,"n":199,"o":17.29,"t":"2026-07-17T04:00:00Z","v":47093,"vw":17.27748},{"c":17.26,"h":17.35,"l":17.26,"n":374,"o":17.28,"t":"2026-07-20T04:00:00Z","v":62838,"vw":17.27284},{"c":17.26,"h":17.28,"l":17.26,"n":120,"o":17.28,"t":"2026-07-21T04:00:00Z","v":26016,"vw":17.267593},{"c":17.23,"h":17.26,"l":17.2201,"n":232,"o":17.25,"t":"2026-07-22T04:00:00Z","v":49502,"vw":17.239081},{"c":17.2116,"h":17.235,"l":17.18,"n":317,"o":17.23,"t":"2026-07-23T04:00:00Z","v":66922,"vw":17.196444},{"c":17.225,"h":17.24,"l":17.2063,"n":166,"o":17.2099,"t":"2026-07-24T04:00:00Z","v":90414,"vw":17.225693},{"c":17.245,"h":17.26,"l":17.235,"n":148,"o":17.24,"t":"2026-07-27T04:00:00Z","v":40250,"vw":17.246996},{"c":17.255,"h":17.26,"l":17.24,"n":114,"o":17.26,"t":"2026-07-28T04:00:00Z","v":26599,"vw":17.252},{"c":17.25,"h":17.26,"l":17.24,"n":112,"o":17.24,"t":"2026-07-29T04:00:00Z","v":44556,"vw":17.254053},{"c":17.245,"h":17.25,"l":17.23,"n":98,"o":17.2312,"t":"2026-07-30T04:00:00Z","v":16501,"vw":17.242555},{"c":17.235,"h":17.24,"l":17.23,"n":86,"o":17.23,"t":"2026-07-31T04:00:00Z","v":23509,"vw":17.23488},{"c":17.205,"h":17.21,"l":17.195,"n":183,"o":17.21,"t":"2026-08-03T04:00:00Z","v":227007,"vw":17.203365},{"c":17.19,"h":17.22,"l":17.18,"n":423,"o":17.21,"t":"2026-08-04T04:00:00Z","v":109074,"vw":17.197435},{"c":17.205,"h":17.2098,"l":17.185,"n":506,"o":17.19,"t":"2026-08-05T04:00:00Z","v":86113,"vw":17.199708},{"c":17.23,"h":17.23,"l":17.2098,"n":255,"o":17.22,"t":"2026-08-06T04:00:00Z","v":61895,"vw":17.21785},{"c":17.235,"h":17.24,"l":17.225,"n":217,"o":17.24,"t":"2026-08-07T04:00:00Z","v":51538,"vw":17.233995},{"c":17.245,"h":17.31,"l":17.22,"n":500,"o":17.22,"t":"2026-08-10T04:00:00Z","v":111138,"vw":17.245452},{"c":17.27,"h":17.29,"l":17.24,"n":256,"o":17.25,"t":"2026-08-11T04:00:00Z","v":128787,"vw":17.261356},{"c":17.27,"h":17.29,"l":17.26,"n":419,"o":17.26,"t":"2026-08-12T04:00:00Z","v":132632,"vw":17.275447},{"c":17.27,"h":17.3,"l":17.25,"n":328,"o":17.3,"t":"2026-08-13T04:00:00Z","v":69383,"vw":17.277154},{"c":17.26,"h":17.29,"l":17.26,"n":229,"o":17.27,"t":"2026-08-14T04:00:00Z","v":80864,"vw":17.278436},{"c":17.24,"h":17.27,"l":17.24,"n":152,"o":17.26,"t":"2026-08-17T04:00:00Z","v":32167,"vw":17.256807},{"c":17.22,"h":17.25,"l":17.22,"n":141,"o":17.25,"t":"2026-08-18T04:00:00Z","v":73483,"vw":17.229845},{"c":17.235,"h":17.24,"l":17.23,"n":132,"o":17.23,"t":"2026-08-19T04:00:00Z","v":31875,"vw":17.233548},{"c":17.23,"h":17.245,"l":17.21,"n":231,"o":17.23,"t":"2026-08-20T04:00:00Z","v":37690,"vw":17.232709},{"c":17.23,"h":17.25,"l":17.22,"n":152,"o":17.25,"t":"2026-08-21T04:00:00Z","v":41275,"vw":17.229336},{"c":17.22,"h":17.23,"l":17.215,"n":157,"o":17.22,"t":"2026-08-24T04:00:00Z","v":126733,"vw":17.227693},{"c":17.24,"h":17.25,"l":17.225,"n":214,"o":17.24,"t":"2026-08-25T04:00:00Z","v":62340,"vw":17.239485},{"c":17.25,"h":17.25,"l":17.23,"n":103,"o":17.25,"t":"2026-08-26T04:00:00Z","v":19849,"vw":17.237467},{"c":17.23,"h":17.25,"l":17.2,"n":343,"o":17.235,"t":"2026-08-27T04:00:00Z","v":68176,"vw":17.232909},{"c":17.235,"h":17.26,"l":17.23,"n":570,"o":17.25,"t":"2026-08-28T04:00:00Z","v":110004,"vw":17.243934},{"c":17.22,"h":17.23,"l":17.2101,"n":151,"o":17.22,"t":"2026-08-31T04:00:00Z","v":30038,"vw":17.222314},{"c":17.16,"h":17.1799,"l":17.13,"n":338,"o":17.17,"t":"2026-09-01T04:00:00Z","v":142274,"vw":17.154},{"c":17.12,"h":17.168,"l":17.12,"n":334,"o":17.1591,"t":"2026-09-02T04:00:00Z","v":128177,"vw":17.145008},{"c":17.13,"h":17.16,"l":17.13,"n":396,"o":17.16,"t":"2026-09-03T04:00:00Z","v":160128,"vw":17.14325},{"c":17.13,"h":17.15,"l":17.12,"n":386,"o":17.14,"t":"2026-09-04T04:00:00Z","v":131755,"vw":17.138415},{"c":17.14,"h":17.15,"l":17.12,"n":262,"o":17.15,"t":"2026-09-08T04:00:00Z","v":64360,"vw":17.132762},{"c":17.095,"h":17.14,"l":17.09,"n":271,"o":17.14,"t":"2026-09-09T04:00:00Z","v":93340,"vw":17.10651},{"c":17.045,"h":17.09,"l":17.03,"n":247,"o":17.09,"t":"2026-09-10T04:00:00Z","v":65578,"vw":17.048225},{"c":17.055,"h":17.075,"l":17.05,"n":272,"o":17.05,"t":"2026-09-11T04:00:00Z","v":89024,"vw":17.05988},{"c":17.045,"h":17.08,"l":17,"n":326,"o":17.08,"t":"2026-09-14T04:00:00Z","v":193418,"vw":17.066761},{"c":17.07,"h":17.09,"l":17.04,"n":674,"o":17.09,"t":"2026-09-15T04:00:00Z","v":139819,"vw":17.062024},{"c":17.045,"h":17.09,"l":17.04,"n":293,"o":17.07,"t":"2026-09-16T04:00:00Z","v":166576,"vw":17.069122},{"c":17.09,"h":17.14,"l":17.08,"n":385,"o":17.14,"t":"2026-09-17T04:00:00Z","v":152409,"vw":17.0912},{"c":17.065,"h":17.09,"l":17.06,"n":230,"o":17.09,"t":"2026-09-18T04:00:00Z","v":123858,"vw":17.073573},{"c":17.06,"h":17.08,"l":17.05,"n":541,"o":17.075,"t":"2026-09-21T04:00:00Z","v":138604,"vw":17.068963},{"c":17.06,"h":17.07,"l":17.03,"n":366,"o":17.07,"t":"2026-09-22T04:00:00Z","v":141246,"vw":17.048904},{"c":16.98,"h":17.04,"l":16.9601,"n":497,"o":17.04,"t":"2026-09-23T04:00:00Z","v":105112,"vw":16.984094},{"c":16.94,"h":16.98,"l":16.935,"n":523,"o":16.98,"t":"2026-09-24T04:00:00Z","v":127595,"vw":16.957019},{"c":16.915,"h":16.95,"l":16.9,"n":367,"o":16.95,"t":"2026-09-25T04:00:00Z","v":280994,"vw":16.915287},{"c":16.88,"h":16.885,"l":16.84,"n":917,"o":16.885,"t":"2026-09-28T04:00:00Z","v":233195,"vw":16.865383},{"c":16.835,"h":16.86,"l":16.82,"n":644,"o":16.82,"t":"2026-09-29T04:00:00Z","v":365833,"vw":16.835748},{"c":16.92,"h":16.935,"l":16.87,"n":531,"o":16.89,"t":"2026-09-30T04:00:00Z","v":180341,"vw":16.913018},{"c":16.88,"h":16.99,"l":16.86,"n":1255,"o":16.89,"t":"2026-10-01T04:00:00Z","v":1229763,"vw":16.924666},{"c":16.915,"h":17,"l":16.9001,"n":1374,"o":17,"t":"2026-10-02T04:00:00Z","v":822712,"vw":16.925447},{"c":16.93,"h":16.96,"l":16.91,"n":1082,"o":16.96,"t":"2026-10-05T04:00:00Z","v":568665,"vw":16.925089},{"c":16.93,"h":16.94,"l":16.92,"n":1393,"o":16.93,"t":"2026-10-06T04:00:00Z","v":476484,"vw":16.932277},{"c":16.9,"h":16.93,"l":16.8501,"n":1920,"o":16.93,"t":"2026-10-07T04:00:00Z","v":2273974,"vw":16.900018},{"c":16.92,"h":16.93,"l":16.875,"n":898,"o":16.93,"t":"2026-10-08T04:00:00Z","v":269675,"vw":16.896579},{"c":16.97,"h":16.975,"l":16.925,"n":782,"o":16.94,"t":"2026-10-09T04:00:00Z","v":263896,"vw":16.953951},{"c":16.975,"h":16.975,"l":16.94,"n":839,"o":16.97,"t":"2026-10-12T04:00:00Z","v":296057,"vw":16.953621},{"c":17.02,"h":17.03,"l":16.97,"n":785,"o":16.97,"t":"2026-10-13T04:00:00Z","v":446019,"vw":16.999149},{"c":17.005,"h":17.005,"l":16.965,"n":631,"o":16.98,"t":"2026-10-14T04:00:00Z","v":199305,"vw":16.993181},{"c":17.175,"h":17.18,"l":16.97,"n":2128,"o":16.97,"t":"2026-10-15T04:00:00Z","v":494069,"vw":17.141686},{"c":17.1,"h":17.17,"l":17.04,"n":446,"o":17.17,"t":"2026-10-16T04:00:00Z","v":213353,"vw":17.082005},{"c":17.1,"h":17.18,"l":17.04,"n":275,"o":17.14,"t":"2026-10-19T04:00:00Z","v":122049,"vw":17.091833},{"c":17.05,"h":17.12,"l":17.04,"n":334,"o":17.12,"t":"2026-10-20T04:00:00Z","v":236403,"vw":17.088512},{"c":17.1,"h":17.18,"l":17.07,"n":723,"o":17.18,"t":"2026-10-21T04:00:00Z","v":354467,"vw":17.107314},{"c":17.259,"h":17.26,"l":17.11,"n":689,"o":17.23,"t":"2026-10-22T04:00:00Z","v":315956,"vw":17.168088}],"volatilityBars":[{"c":17.065,"h":17.07,"l":17.065,"n":7,"o":17.07,"t":"2026-09-22T13:30:00Z","v":303,"vw":17.067273},{"c":17.065,"h":17.065,"l":17.065,"n":10,"o":17.065,"t":"2026-09-22T13:45:00Z","v":1324,"vw":17.065},{"c":17.065,"h":17.065,"l":17.0601,"n":12,"o":17.065,"t":"2026-09-22T14:00:00Z","v":2666,"vw":17.063438},{"c":17.04,"h":17.0601,"l":17.035,"n":18,"o":17.06,"t":"2026-09-22T14:15:00Z","v":2560,"vw":17.045344},{"c":17.05,"h":17.05,"l":17.05,"n":15,"o":17.05,"t":"2026-09-22T14:30:00Z","v":1673,"vw":17.05},{"c":17.045,"h":17.045,"l":17.045,"n":33,"o":17.045,"t":"2026-09-22T14:45:00Z","v":4996,"vw":17.045},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-09-22T15:00:00Z","v":204,"vw":17.04},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-09-22T15:15:00Z","v":200,"vw":17.045},{"c":17.035,"h":17.035,"l":17.035,"n":4,"o":17.035,"t":"2026-09-22T15:30:00Z","v":503,"vw":17.035},{"c":17.035,"h":17.04,"l":17.035,"n":3,"o":17.04,"t":"2026-09-22T15:45:00Z","v":3527,"vw":17.039712},{"c":17.04,"h":17.04,"l":17.035,"n":2,"o":17.035,"t":"2026-09-22T16:00:00Z","v":400,"vw":17.0375},{"c":17.04,"h":17.04,"l":17.03,"n":5,"o":17.03,"t":"2026-09-22T16:15:00Z","v":923,"vw":17.037454},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-09-22T16:30:00Z","v":171,"vw":17.045},{"c":17.045,"h":17.045,"l":17.045,"n":6,"o":17.045,"t":"2026-09-22T16:45:00Z","v":2154,"vw":17.045},{"c":17.045,"h":17.05,"l":17.045,"n":10,"o":17.05,"t":"2026-09-22T17:00:00Z","v":1354,"vw":17.04885},{"c":17.045,"h":17.045,"l":17.045,"n":4,"o":17.045,"t":"2026-09-22T17:15:00Z","v":571,"vw":17.045},{"c":17.045,"h":17.045,"l":17.0401,"n":20,"o":17.045,"t":"2026-09-22T17:45:00Z","v":3412,"vw":17.043259},{"c":17.05,"h":17.05,"l":17.045,"n":5,"o":17.05,"t":"2026-09-22T18:00:00Z","v":729,"vw":17.047743},{"c":17.055,"h":17.055,"l":17.055,"n":2,"o":17.055,"t":"2026-09-22T18:15:00Z","v":933,"vw":17.055},{"c":17.05,"h":17.05,"l":17.045,"n":3,"o":17.045,"t":"2026-09-22T18:30:00Z","v":9546,"vw":17.04979},{"c":17.04,"h":17.045,"l":17.04,"n":6,"o":17.04,"t":"2026-09-22T18:45:00Z","v":700,"vw":17.040968},{"c":17.045,"h":17.05,"l":17.04,"n":8,"o":17.05,"t":"2026-09-22T19:00:00Z","v":38725,"vw":17.047034},{"c":17.045,"h":17.05,"l":17.04,"n":21,"o":17.045,"t":"2026-09-22T19:15:00Z","v":46386,"vw":17.049525},{"c":17.055,"h":17.07,"l":17.045,"n":61,"o":17.045,"t":"2026-09-22T19:30:00Z","v":10128,"vw":17.056574},{"c":17.045,"h":17.055,"l":17.045,"n":41,"o":17.055,"t":"2026-09-22T19:45:00Z","v":5303,"vw":17.050643},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-09-22T20:00:00Z","v":302,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-09-23T13:00:00Z","v":178,"vw":17.06},{"c":17.02,"h":17.04,"l":17.02,"n":11,"o":17.04,"t":"2026-09-23T13:30:00Z","v":1829,"vw":17.038834},{"c":17.01,"h":17.0198,"l":17.01,"n":11,"o":17.0198,"t":"2026-09-23T13:45:00Z","v":5013,"vw":17.016542},{"c":17.015,"h":17.025,"l":17.015,"n":16,"o":17.025,"t":"2026-09-23T14:00:00Z","v":1117,"vw":17.019512},{"c":16.99,"h":17.01,"l":16.99,"n":11,"o":17.01,"t":"2026-09-23T14:15:00Z","v":6941,"vw":17.003064},{"c":16.995,"h":16.995,"l":16.99,"n":8,"o":16.995,"t":"2026-09-23T14:30:00Z","v":563,"vw":16.993789},{"c":16.9899,"h":16.995,"l":16.985,"n":31,"o":16.995,"t":"2026-09-23T14:45:00Z","v":4562,"vw":16.991324},{"c":16.985,"h":16.99,"l":16.985,"n":5,"o":16.99,"t":"2026-09-23T15:00:00Z","v":825,"vw":16.987907},{"c":16.975,"h":16.985,"l":16.975,"n":28,"o":16.985,"t":"2026-09-23T15:15:00Z","v":1348,"vw":16.981363},{"c":16.985,"h":16.985,"l":16.975,"n":5,"o":16.975,"t":"2026-09-23T15:30:00Z","v":500,"vw":16.982},{"c":16.98,"h":16.985,"l":16.98,"n":6,"o":16.985,"t":"2026-09-23T15:45:00Z","v":370,"vw":16.9825},{"c":16.985,"h":16.985,"l":16.985,"n":5,"o":16.985,"t":"2026-09-23T16:00:00Z","v":1195,"vw":16.985},{"c":16.99,"h":16.99,"l":16.985,"n":30,"o":16.985,"t":"2026-09-23T16:30:00Z","v":4819,"vw":16.986857},{"c":16.975,"h":16.99,"l":16.975,"n":21,"o":16.99,"t":"2026-09-23T16:45:00Z","v":8652,"vw":16.984491},{"c":16.975,"h":16.98,"l":16.975,"n":4,"o":16.98,"t":"2026-09-23T17:00:00Z","v":3300,"vw":16.979697},{"c":16.975,"h":16.975,"l":16.97,"n":9,"o":16.97,"t":"2026-09-23T17:15:00Z","v":3613,"vw":16.97073},{"c":16.965,"h":16.975,"l":16.965,"n":13,"o":16.975,"t":"2026-09-23T17:30:00Z","v":3834,"vw":16.968647},{"c":16.9701,"h":16.98,"l":16.97,"n":6,"o":16.9754,"t":"2026-09-23T17:45:00Z","v":8238,"vw":16.979017},{"c":16.97,"h":16.975,"l":16.97,"n":19,"o":16.97,"t":"2026-09-23T18:00:00Z","v":3888,"vw":16.974289},{"c":16.98,"h":16.98,"l":16.9706,"n":36,"o":16.975,"t":"2026-09-23T18:15:00Z","v":7650,"vw":16.977866},{"c":16.975,"h":16.975,"l":16.97,"n":15,"o":16.975,"t":"2026-09-23T18:30:00Z","v":1378,"vw":16.973606},{"c":16.98,"h":16.98,"l":16.97,"n":20,"o":16.975,"t":"2026-09-23T18:45:00Z","v":8334,"vw":16.974441},{"c":16.9799,"h":16.9899,"l":16.9601,"n":32,"o":16.9825,"t":"2026-09-23T19:00:00Z","v":6910,"vw":16.973333},{"c":16.975,"h":16.975,"l":16.965,"n":19,"o":16.965,"t":"2026-09-23T19:15:00Z","v":4024,"vw":16.974106},{"c":16.99,"h":16.995,"l":16.975,"n":41,"o":16.975,"t":"2026-09-23T19:30:00Z","v":8780,"vw":16.981935},{"c":16.99,"h":16.99,"l":16.98,"n":40,"o":16.985,"t":"2026-09-23T19:45:00Z","v":6259,"vw":16.983469},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-09-23T20:00:00Z","v":202,"vw":16.98},{"c":16.98,"h":16.98,"l":16.97,"n":31,"o":16.98,"t":"2026-09-24T13:30:00Z","v":13096,"vw":16.97624},{"c":16.975,"h":16.9799,"l":16.97,"n":9,"o":16.97,"t":"2026-09-24T13:45:00Z","v":5347,"vw":16.976499},{"c":16.975,"h":16.9799,"l":16.97,"n":5,"o":16.9799,"t":"2026-09-24T14:00:00Z","v":2420,"vw":16.973409},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-09-24T14:15:00Z","v":440,"vw":16.975},{"c":16.97,"h":16.975,"l":16.97,"n":7,"o":16.9707,"t":"2026-09-24T14:30:00Z","v":839,"vw":16.971705},{"c":16.9599,"h":16.9599,"l":16.955,"n":7,"o":16.955,"t":"2026-09-24T15:00:00Z","v":1243,"vw":16.957228},{"c":16.95,"h":16.95,"l":16.95,"n":7,"o":16.95,"t":"2026-09-24T15:15:00Z","v":490,"vw":16.95},{"c":16.95,"h":16.95,"l":16.945,"n":5,"o":16.945,"t":"2026-09-24T15:30:00Z","v":600,"vw":16.9475},{"c":16.945,"h":16.945,"l":16.945,"n":6,"o":16.945,"t":"2026-09-24T15:45:00Z","v":246,"vw":16.945},{"c":16.945,"h":16.9499,"l":16.945,"n":12,"o":16.9499,"t":"2026-09-24T16:00:00Z","v":2860,"vw":16.949298},{"c":16.955,"h":16.955,"l":16.941,"n":4,"o":16.941,"t":"2026-09-24T16:15:00Z","v":3347,"vw":16.954006},{"c":16.95,"h":16.955,"l":16.95,"n":6,"o":16.955,"t":"2026-09-24T16:30:00Z","v":600,"vw":16.950833},{"c":16.945,"h":16.95,"l":16.935,"n":6,"o":16.95,"t":"2026-09-24T17:00:00Z","v":991,"vw":16.944031},{"c":16.94,"h":16.95,"l":16.94,"n":13,"o":16.95,"t":"2026-09-24T17:15:00Z","v":20197,"vw":16.948252},{"c":16.945,"h":16.95,"l":16.94,"n":17,"o":16.94,"t":"2026-09-24T17:30:00Z","v":1606,"vw":16.945},{"c":16.955,"h":16.96,"l":16.941,"n":108,"o":16.941,"t":"2026-09-24T17:45:00Z","v":22301,"vw":16.949798},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-09-24T18:00:00Z","v":200,"vw":16.95},{"c":16.963,"h":16.97,"l":16.955,"n":34,"o":16.955,"t":"2026-09-24T18:15:00Z","v":16045,"vw":16.964844},{"c":16.955,"h":16.96,"l":16.95,"n":23,"o":16.96,"t":"2026-09-24T18:30:00Z","v":3539,"vw":16.957453},{"c":16.95,"h":16.955,"l":16.95,"n":14,"o":16.955,"t":"2026-09-24T18:45:00Z","v":5778,"vw":16.954299},{"c":16.94,"h":16.96,"l":16.94,"n":38,"o":16.95,"t":"2026-09-24T19:00:00Z","v":15933,"vw":16.953606},{"c":16.95,"h":16.95,"l":16.94,"n":12,"o":16.94,"t":"2026-09-24T19:15:00Z","v":772,"vw":16.945192},{"c":16.94,"h":16.945,"l":16.94,"n":16,"o":16.945,"t":"2026-09-24T19:30:00Z","v":2866,"vw":16.943565},{"c":16.94,"h":16.945,"l":16.94,"n":5,"o":16.945,"t":"2026-09-24T19:45:00Z","v":1136,"vw":16.944072},{"c":16.95,"h":16.95,"l":16.95,"n":5,"o":16.95,"t":"2026-09-25T13:30:00Z","v":1662,"vw":16.95},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-09-25T13:45:00Z","v":200,"vw":16.94},{"c":16.945,"h":16.945,"l":16.9402,"n":5,"o":16.945,"t":"2026-09-25T14:00:00Z","v":8611,"vw":16.944835},{"c":16.9202,"h":16.945,"l":16.9202,"n":11,"o":16.945,"t":"2026-09-25T14:15:00Z","v":7113,"vw":16.924869},{"c":16.92,"h":16.92,"l":16.915,"n":4,"o":16.915,"t":"2026-09-25T14:30:00Z","v":2566,"vw":16.91961},{"c":16.91,"h":16.915,"l":16.91,"n":3,"o":16.915,"t":"2026-09-25T14:45:00Z","v":1030,"vw":16.914509},{"c":16.91,"h":16.92,"l":16.91,"n":4,"o":16.915,"t":"2026-09-25T15:15:00Z","v":3344,"vw":16.918859},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-09-25T15:30:00Z","v":200,"vw":16.905},{"c":16.905,"h":16.905,"l":16.905,"n":4,"o":16.905,"t":"2026-09-25T15:45:00Z","v":9743,"vw":16.905},{"c":16.9101,"h":16.9151,"l":16.9101,"n":2,"o":16.9151,"t":"2026-09-25T16:00:00Z","v":804,"vw":16.913788},{"c":16.915,"h":16.915,"l":16.915,"n":1,"o":16.915,"t":"2026-09-25T16:15:00Z","v":200,"vw":16.915},{"c":16.915,"h":16.915,"l":16.9146,"n":2,"o":16.9146,"t":"2026-09-25T16:30:00Z","v":444,"vw":16.914732},{"c":16.91,"h":16.9199,"l":16.91,"n":12,"o":16.915,"t":"2026-09-25T16:45:00Z","v":7648,"vw":16.918647},{"c":16.915,"h":16.915,"l":16.9,"n":14,"o":16.91,"t":"2026-09-25T17:00:00Z","v":30512,"vw":16.903392},{"c":16.91,"h":16.915,"l":16.91,"n":3,"o":16.915,"t":"2026-09-25T17:15:00Z","v":302,"vw":16.913344},{"c":16.915,"h":16.915,"l":16.91,"n":29,"o":16.91,"t":"2026-09-25T18:00:00Z","v":5228,"vw":16.914236},{"c":16.915,"h":16.915,"l":16.9101,"n":25,"o":16.915,"t":"2026-09-25T18:15:00Z","v":4026,"vw":16.914844},{"c":16.92,"h":16.92,"l":16.9101,"n":17,"o":16.915,"t":"2026-09-25T18:30:00Z","v":13192,"vw":16.917713},{"c":16.91,"h":16.92,"l":16.91,"n":42,"o":16.915,"t":"2026-09-25T18:45:00Z","v":69034,"vw":16.912438},{"c":16.915,"h":16.915,"l":16.91,"n":41,"o":16.915,"t":"2026-09-25T19:00:00Z","v":14840,"vw":16.910405},{"c":16.915,"h":16.915,"l":16.915,"n":3,"o":16.915,"t":"2026-09-25T19:15:00Z","v":478,"vw":16.915},{"c":16.9199,"h":16.92,"l":16.91,"n":56,"o":16.92,"t":"2026-09-25T19:30:00Z","v":94191,"vw":16.91813},{"c":16.915,"h":16.92,"l":16.915,"n":11,"o":16.915,"t":"2026-09-25T19:45:00Z","v":4735,"vw":16.917441},{"c":16.885,"h":16.885,"l":16.885,"n":2,"o":16.885,"t":"2026-09-28T13:30:00Z","v":209,"vw":16.885},{"c":16.87,"h":16.88,"l":16.87,"n":8,"o":16.88,"t":"2026-09-28T13:45:00Z","v":779,"vw":16.874629},{"c":16.855,"h":16.87,"l":16.855,"n":7,"o":16.865,"t":"2026-09-28T14:00:00Z","v":984,"vw":16.861817},{"c":16.8601,"h":16.865,"l":16.86,"n":8,"o":16.86,"t":"2026-09-28T14:15:00Z","v":1461,"vw":16.861152},{"c":16.865,"h":16.865,"l":16.86,"n":14,"o":16.865,"t":"2026-09-28T14:30:00Z","v":10334,"vw":16.864654},{"c":16.86,"h":16.86,"l":16.855,"n":7,"o":16.86,"t":"2026-09-28T14:45:00Z","v":1386,"vw":16.857188},{"c":16.8608,"h":16.87,"l":16.86,"n":7,"o":16.86,"t":"2026-09-28T15:00:00Z","v":1324,"vw":16.863086},{"c":16.865,"h":16.865,"l":16.865,"n":2,"o":16.865,"t":"2026-09-28T15:15:00Z","v":166,"vw":16.865},{"c":16.87,"h":16.87,"l":16.865,"n":2,"o":16.865,"t":"2026-09-28T15:30:00Z","v":2200,"vw":16.865455},{"c":16.865,"h":16.87,"l":16.855,"n":84,"o":16.87,"t":"2026-09-28T16:00:00Z","v":32345,"vw":16.860074},{"c":16.875,"h":16.875,"l":16.865,"n":27,"o":16.865,"t":"2026-09-28T16:15:00Z","v":3732,"vw":16.869443},{"c":16.875,"h":16.875,"l":16.875,"n":11,"o":16.875,"t":"2026-09-28T16:30:00Z","v":1100,"vw":16.875},{"c":16.875,"h":16.875,"l":16.8703,"n":12,"o":16.875,"t":"2026-09-28T16:45:00Z","v":1054,"vw":16.873648},{"c":16.875,"h":16.875,"l":16.875,"n":7,"o":16.875,"t":"2026-09-28T17:00:00Z","v":850,"vw":16.875},{"c":16.875,"h":16.875,"l":16.87,"n":47,"o":16.875,"t":"2026-09-28T17:15:00Z","v":18439,"vw":16.874747},{"c":16.87,"h":16.8791,"l":16.87,"n":21,"o":16.875,"t":"2026-09-28T17:30:00Z","v":2051,"vw":16.874974},{"c":16.87,"h":16.87,"l":16.86,"n":18,"o":16.864,"t":"2026-09-28T17:45:00Z","v":3963,"vw":16.86647},{"c":16.875,"h":16.875,"l":16.87,"n":34,"o":16.87,"t":"2026-09-28T18:00:00Z","v":7851,"vw":16.874343},{"c":16.865,"h":16.88,"l":16.865,"n":42,"o":16.8745,"t":"2026-09-28T18:15:00Z","v":21073,"vw":16.877649},{"c":16.87,"h":16.87,"l":16.863,"n":10,"o":16.87,"t":"2026-09-28T18:30:00Z","v":3492,"vw":16.86516},{"c":16.875,"h":16.875,"l":16.87,"n":11,"o":16.87,"t":"2026-09-28T18:45:00Z","v":1148,"vw":16.874},{"c":16.865,"h":16.875,"l":16.84,"n":118,"o":16.875,"t":"2026-09-28T19:00:00Z","v":29995,"vw":16.850156},{"c":16.865,"h":16.87,"l":16.84,"n":194,"o":16.865,"t":"2026-09-28T19:15:00Z","v":49659,"vw":16.863963},{"c":16.86,"h":16.87,"l":16.86,"n":27,"o":16.865,"t":"2026-09-28T19:30:00Z","v":9783,"vw":16.866876},{"c":16.87,"h":16.88,"l":16.86,"n":104,"o":16.86,"t":"2026-09-28T19:45:00Z","v":24968,"vw":16.870492},{"c":16.88,"h":16.88,"l":16.88,"n":4,"o":16.88,"t":"2026-09-28T20:00:00Z","v":403,"vw":16.88},{"c":16.84,"h":16.84,"l":16.82,"n":9,"o":16.82,"t":"2026-09-29T13:30:00Z","v":12305,"vw":16.8341},{"c":16.8501,"h":16.855,"l":16.8501,"n":9,"o":16.855,"t":"2026-09-29T13:45:00Z","v":2116,"vw":16.854659},{"c":16.8501,"h":16.855,"l":16.85,"n":7,"o":16.85,"t":"2026-09-29T14:00:00Z","v":3589,"vw":16.854717},{"c":16.855,"h":16.855,"l":16.855,"n":3,"o":16.855,"t":"2026-09-29T14:15:00Z","v":104,"vw":16.855},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-09-29T14:30:00Z","v":105,"vw":16.85},{"c":16.85,"h":16.855,"l":16.85,"n":2,"o":16.855,"t":"2026-09-29T14:45:00Z","v":403,"vw":16.851278},{"c":16.8501,"h":16.855,"l":16.85,"n":3,"o":16.855,"t":"2026-09-29T15:00:00Z","v":2826,"vw":16.8504},{"c":16.835,"h":16.85,"l":16.835,"n":8,"o":16.85,"t":"2026-09-29T15:15:00Z","v":2295,"vw":16.845961},{"c":16.835,"h":16.835,"l":16.835,"n":7,"o":16.835,"t":"2026-09-29T15:30:00Z","v":434,"vw":16.835},{"c":16.835,"h":16.84,"l":16.835,"n":3,"o":16.8399,"t":"2026-09-29T15:45:00Z","v":10770,"vw":16.83992},{"c":16.8399,"h":16.85,"l":16.83,"n":104,"o":16.835,"t":"2026-09-29T16:00:00Z","v":82942,"vw":16.833772},{"c":16.8393,"h":16.8393,"l":16.83,"n":30,"o":16.83,"t":"2026-09-29T16:15:00Z","v":5435,"vw":16.834369},{"c":16.8401,"h":16.86,"l":16.83,"n":112,"o":16.83,"t":"2026-09-29T16:30:00Z","v":22409,"vw":16.844328},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-09-29T16:45:00Z","v":191,"vw":16.84},{"c":16.835,"h":16.835,"l":16.835,"n":1,"o":16.835,"t":"2026-09-29T17:00:00Z","v":951,"vw":16.835},{"c":16.8399,"h":16.8399,"l":16.8399,"n":2,"o":16.8399,"t":"2026-09-29T17:15:00Z","v":3623,"vw":16.8399},{"c":16.835,"h":16.835,"l":16.835,"n":1,"o":16.835,"t":"2026-09-29T17:30:00Z","v":210,"vw":16.835},{"c":16.83,"h":16.835,"l":16.83,"n":3,"o":16.835,"t":"2026-09-29T17:45:00Z","v":509,"vw":16.833905},{"c":16.835,"h":16.835,"l":16.834,"n":4,"o":16.834,"t":"2026-09-29T18:00:00Z","v":5765,"vw":16.834308},{"c":16.835,"h":16.835,"l":16.835,"n":4,"o":16.835,"t":"2026-09-29T18:15:00Z","v":4503,"vw":16.835},{"c":16.83,"h":16.835,"l":16.83,"n":4,"o":16.835,"t":"2026-09-29T18:30:00Z","v":1036,"vw":16.834102},{"c":16.82,"h":16.84,"l":16.82,"n":161,"o":16.84,"t":"2026-09-29T18:45:00Z","v":56421,"vw":16.826742},{"c":16.825,"h":16.825,"l":16.82,"n":8,"o":16.82,"t":"2026-09-29T19:00:00Z","v":3654,"vw":16.824792},{"c":16.83,"h":16.84,"l":16.825,"n":31,"o":16.825,"t":"2026-09-29T19:15:00Z","v":65596,"vw":16.837239},{"c":16.825,"h":16.825,"l":16.82,"n":16,"o":16.825,"t":"2026-09-29T19:30:00Z","v":2227,"vw":16.823112},{"c":16.835,"h":16.84,"l":16.82,"n":50,"o":16.825,"t":"2026-09-29T19:45:00Z","v":74495,"vw":16.839349},{"c":16.86,"h":16.87,"l":16.86,"n":5,"o":16.87,"t":"2026-09-30T13:15:00Z","v":600,"vw":16.866667},{"c":16.89,"h":16.89,"l":16.87,"n":33,"o":16.89,"t":"2026-09-30T13:30:00Z","v":5292,"vw":16.886935},{"c":16.895,"h":16.9,"l":16.89,"n":6,"o":16.89,"t":"2026-09-30T13:45:00Z","v":897,"vw":16.89348},{"c":16.905,"h":16.92,"l":16.9,"n":61,"o":16.915,"t":"2026-09-30T14:00:00Z","v":22288,"vw":16.913658},{"c":16.905,"h":16.905,"l":16.9,"n":19,"o":16.905,"t":"2026-09-30T14:15:00Z","v":5296,"vw":16.904761},{"c":16.8976,"h":16.91,"l":16.895,"n":30,"o":16.91,"t":"2026-09-30T14:30:00Z","v":21806,"vw":16.906086},{"c":16.895,"h":16.895,"l":16.895,"n":4,"o":16.895,"t":"2026-09-30T14:45:00Z","v":1000,"vw":16.895},{"c":16.9,"h":16.9,"l":16.895,"n":2,"o":16.895,"t":"2026-09-30T15:15:00Z","v":3978,"vw":16.897231},{"c":16.89,"h":16.895,"l":16.89,"n":3,"o":16.895,"t":"2026-09-30T15:30:00Z","v":696,"vw":16.892874},{"c":16.895,"h":16.9,"l":16.895,"n":4,"o":16.9,"t":"2026-09-30T15:45:00Z","v":5840,"vw":16.899658},{"c":16.895,"h":16.895,"l":16.895,"n":2,"o":16.895,"t":"2026-09-30T16:00:00Z","v":2963,"vw":16.895},{"c":16.9,"h":16.91,"l":16.89,"n":34,"o":16.895,"t":"2026-09-30T16:15:00Z","v":18150,"vw":16.896803},{"c":16.905,"h":16.905,"l":16.905,"n":3,"o":16.905,"t":"2026-09-30T16:30:00Z","v":518,"vw":16.905},{"c":16.915,"h":16.915,"l":16.905,"n":8,"o":16.905,"t":"2026-09-30T17:15:00Z","v":1828,"vw":16.910928},{"c":16.925,"h":16.935,"l":16.92,"n":38,"o":16.92,"t":"2026-09-30T17:30:00Z","v":3970,"vw":16.924732},{"c":16.925,"h":16.93,"l":16.915,"n":33,"o":16.92,"t":"2026-09-30T17:45:00Z","v":7186,"vw":16.926338},{"c":16.925,"h":16.925,"l":16.92,"n":4,"o":16.92,"t":"2026-09-30T18:00:00Z","v":960,"vw":16.923035},{"c":16.9276,"h":16.93,"l":16.92,"n":11,"o":16.93,"t":"2026-09-30T18:30:00Z","v":11058,"vw":16.929045},{"c":16.925,"h":16.925,"l":16.925,"n":3,"o":16.925,"t":"2026-09-30T18:45:00Z","v":391,"vw":16.925},{"c":16.925,"h":16.925,"l":16.925,"n":2,"o":16.925,"t":"2026-09-30T19:00:00Z","v":1313,"vw":16.925},{"c":16.915,"h":16.93,"l":16.915,"n":68,"o":16.925,"t":"2026-09-30T19:15:00Z","v":38608,"vw":16.923367},{"c":16.91,"h":16.92,"l":16.91,"n":56,"o":16.915,"t":"2026-09-30T19:30:00Z","v":21394,"vw":16.917953},{"c":16.915,"h":16.92,"l":16.91,"n":15,"o":16.915,"t":"2026-09-30T19:45:00Z","v":2527,"vw":16.916846},{"c":16.91,"h":16.92,"l":16.91,"n":5,"o":16.92,"t":"2026-09-30T20:00:00Z","v":459,"vw":16.9175},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-30T21:45:00Z","v":100,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-30T23:15:00Z","v":100,"vw":16.92},{"c":16.89,"h":16.9,"l":16.89,"n":6,"o":16.9,"t":"2026-10-01T13:15:00Z","v":900,"vw":16.897778},{"c":16.9092,"h":16.92,"l":16.89,"n":11,"o":16.89,"t":"2026-10-01T13:30:00Z","v":7828,"vw":16.893258},{"c":16.9199,"h":16.9199,"l":16.91,"n":3,"o":16.91,"t":"2026-10-01T13:45:00Z","v":300,"vw":16.9133},{"c":16.91,"h":16.915,"l":16.9099,"n":15,"o":16.91,"t":"2026-10-01T14:00:00Z","v":3707,"vw":16.910236},{"c":16.915,"h":16.92,"l":16.91,"n":18,"o":16.91,"t":"2026-10-01T14:15:00Z","v":9103,"vw":16.918318},{"c":16.915,"h":16.915,"l":16.91,"n":17,"o":16.91,"t":"2026-10-01T14:30:00Z","v":1828,"vw":16.914693},{"c":16.925,"h":16.94,"l":16.915,"n":20,"o":16.915,"t":"2026-10-01T14:45:00Z","v":6319,"vw":16.929142},{"c":16.925,"h":16.925,"l":16.925,"n":3,"o":16.925,"t":"2026-10-01T15:00:00Z","v":2775,"vw":16.925},{"c":16.9351,"h":16.9351,"l":16.925,"n":11,"o":16.925,"t":"2026-10-01T15:15:00Z","v":1881,"vw":16.932527},{"c":16.93,"h":16.935,"l":16.93,"n":13,"o":16.935,"t":"2026-10-01T15:30:00Z","v":1200,"vw":16.931},{"c":16.945,"h":16.945,"l":16.935,"n":5,"o":16.935,"t":"2026-10-01T15:45:00Z","v":544,"vw":16.942},{"c":16.945,"h":16.945,"l":16.945,"n":5,"o":16.945,"t":"2026-10-01T16:00:00Z","v":1389,"vw":16.945},{"c":16.95,"h":16.95,"l":16.945,"n":10,"o":16.9499,"t":"2026-10-01T16:15:00Z","v":47303,"vw":16.949985},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T16:30:00Z","v":118,"vw":16.95},{"c":16.945,"h":16.95,"l":16.9401,"n":28,"o":16.945,"t":"2026-10-01T16:45:00Z","v":23496,"vw":16.941954},{"c":16.955,"h":16.96,"l":16.945,"n":21,"o":16.945,"t":"2026-10-01T17:00:00Z","v":2169,"vw":16.949746},{"c":16.955,"h":16.955,"l":16.95,"n":18,"o":16.95,"t":"2026-10-01T17:15:00Z","v":67531,"vw":16.950135},{"c":16.95,"h":16.96,"l":16.945,"n":28,"o":16.96,"t":"2026-10-01T17:30:00Z","v":11034,"vw":16.956039},{"c":16.94,"h":16.955,"l":16.94,"n":39,"o":16.955,"t":"2026-10-01T17:45:00Z","v":9754,"vw":16.944491},{"c":16.94,"h":16.955,"l":16.94,"n":40,"o":16.95,"t":"2026-10-01T18:00:00Z","v":64643,"vw":16.954711},{"c":16.94,"h":16.945,"l":16.94,"n":10,"o":16.945,"t":"2026-10-01T18:15:00Z","v":999,"vw":16.941111},{"c":16.96,"h":16.96,"l":16.935,"n":132,"o":16.935,"t":"2026-10-01T18:30:00Z","v":95881,"vw":16.941152},{"c":16.95,"h":16.955,"l":16.95,"n":11,"o":16.95,"t":"2026-10-01T18:45:00Z","v":19302,"vw":16.952802},{"c":16.92,"h":16.99,"l":16.92,"n":266,"o":16.94,"t":"2026-10-01T19:00:00Z","v":257542,"vw":16.925361},{"c":16.935,"h":16.935,"l":16.93,"n":8,"o":16.93,"t":"2026-10-01T19:15:00Z","v":1506,"vw":16.933004},{"c":16.915,"h":16.94,"l":16.9125,"n":87,"o":16.935,"t":"2026-10-01T19:30:00Z","v":12727,"vw":16.925174},{"c":16.88,"h":16.94,"l":16.86,"n":342,"o":16.915,"t":"2026-10-01T19:45:00Z","v":576274,"vw":16.91097},{"c":16.89,"h":16.89,"l":16.89,"n":4,"o":16.89,"t":"2026-10-01T20:00:00Z","v":202,"vw":16.89},{"c":16.97,"h":17,"l":16.97,"n":54,"o":17,"t":"2026-10-02T13:30:00Z","v":11515,"vw":16.977225},{"c":16.96,"h":16.97,"l":16.95,"n":47,"o":16.97,"t":"2026-10-02T13:45:00Z","v":12437,"vw":16.960327},{"c":16.945,"h":16.955,"l":16.945,"n":66,"o":16.95,"t":"2026-10-02T14:00:00Z","v":19202,"vw":16.952607},{"c":16.945,"h":16.95,"l":16.945,"n":62,"o":16.945,"t":"2026-10-02T14:15:00Z","v":11696,"vw":16.945081},{"c":16.945,"h":16.945,"l":16.94,"n":65,"o":16.945,"t":"2026-10-02T14:30:00Z","v":11028,"vw":16.944484},{"c":16.945,"h":16.95,"l":16.945,"n":52,"o":16.95,"t":"2026-10-02T14:45:00Z","v":17395,"vw":16.948672},{"c":16.945,"h":16.95,"l":16.94,"n":80,"o":16.945,"t":"2026-10-02T15:00:00Z","v":17921,"vw":16.945078},{"c":16.945,"h":16.95,"l":16.94,"n":115,"o":16.945,"t":"2026-10-02T15:15:00Z","v":23479,"vw":16.944813},{"c":16.93,"h":16.95,"l":16.92,"n":130,"o":16.945,"t":"2026-10-02T15:30:00Z","v":30702,"vw":16.939059},{"c":16.93,"h":16.93,"l":16.925,"n":14,"o":16.925,"t":"2026-10-02T15:45:00Z","v":6247,"vw":16.925326},{"c":16.935,"h":16.935,"l":16.925,"n":97,"o":16.93,"t":"2026-10-02T16:00:00Z","v":12402,"vw":16.929598},{"c":16.935,"h":16.935,"l":16.935,"n":12,"o":16.935,"t":"2026-10-02T16:15:00Z","v":2270,"vw":16.935},{"c":16.9351,"h":16.94,"l":16.9351,"n":2,"o":16.94,"t":"2026-10-02T16:30:00Z","v":1872,"vw":16.935419},{"c":16.935,"h":16.935,"l":16.935,"n":1,"o":16.935,"t":"2026-10-02T16:45:00Z","v":200,"vw":16.935},{"c":16.925,"h":16.9393,"l":16.925,"n":7,"o":16.9393,"t":"2026-10-02T17:15:00Z","v":1182,"vw":16.935395},{"c":16.915,"h":16.915,"l":16.915,"n":2,"o":16.915,"t":"2026-10-02T17:30:00Z","v":178,"vw":16.915},{"c":16.915,"h":16.915,"l":16.915,"n":12,"o":16.915,"t":"2026-10-02T17:45:00Z","v":1579,"vw":16.915},{"c":16.9059,"h":16.915,"l":16.905,"n":70,"o":16.91,"t":"2026-10-02T18:00:00Z","v":7233,"vw":16.910646},{"c":16.9162,"h":16.92,"l":16.9001,"n":71,"o":16.9001,"t":"2026-10-02T18:15:00Z","v":21585,"vw":16.915668},{"c":16.915,"h":16.915,"l":16.91,"n":8,"o":16.915,"t":"2026-10-02T18:30:00Z","v":2015,"vw":16.913509},{"c":16.915,"h":16.93,"l":16.905,"n":150,"o":16.915,"t":"2026-10-02T18:45:00Z","v":26519,"vw":16.91894},{"c":16.9169,"h":16.92,"l":16.915,"n":26,"o":16.92,"t":"2026-10-02T19:00:00Z","v":310694,"vw":16.919953},{"c":16.915,"h":16.92,"l":16.915,"n":19,"o":16.915,"t":"2026-10-02T19:15:00Z","v":6284,"vw":16.918471},{"c":16.93,"h":16.93,"l":16.91,"n":57,"o":16.91,"t":"2026-10-02T19:30:00Z","v":20879,"vw":16.923041},{"c":16.915,"h":16.9253,"l":16.915,"n":91,"o":16.92,"t":"2026-10-02T19:45:00Z","v":244197,"vw":16.920026},{"c":16.915,"h":16.915,"l":16.915,"n":4,"o":16.915,"t":"2026-10-02T20:00:00Z","v":303,"vw":16.915},{"c":16.92,"h":16.95,"l":16.92,"n":15,"o":16.93,"t":"2026-10-05T13:15:00Z","v":2200,"vw":16.939091},{"c":16.915,"h":16.96,"l":16.91,"n":125,"o":16.96,"t":"2026-10-05T13:30:00Z","v":51854,"vw":16.941756},{"c":16.915,"h":16.92,"l":16.91,"n":24,"o":16.91,"t":"2026-10-05T13:45:00Z","v":2867,"vw":16.915991},{"c":16.925,"h":16.925,"l":16.915,"n":8,"o":16.92,"t":"2026-10-05T14:00:00Z","v":2134,"vw":16.917579},{"c":16.925,"h":16.93,"l":16.925,"n":12,"o":16.925,"t":"2026-10-05T14:15:00Z","v":8586,"vw":16.925128},{"c":16.915,"h":16.9214,"l":16.915,"n":19,"o":16.92,"t":"2026-10-05T14:30:00Z","v":158288,"vw":16.919694},{"c":16.92,"h":16.92,"l":16.915,"n":22,"o":16.915,"t":"2026-10-05T14:45:00Z","v":3926,"vw":16.917069},{"c":16.915,"h":16.93,"l":16.915,"n":55,"o":16.915,"t":"2026-10-05T15:00:00Z","v":15917,"vw":16.920392},{"c":16.915,"h":16.93,"l":16.915,"n":32,"o":16.92,"t":"2026-10-05T15:15:00Z","v":13861,"vw":16.925056},{"c":16.915,"h":16.915,"l":16.9119,"n":16,"o":16.915,"t":"2026-10-05T15:30:00Z","v":7442,"vw":16.913465},{"c":16.92,"h":16.925,"l":16.915,"n":25,"o":16.915,"t":"2026-10-05T15:45:00Z","v":7203,"vw":16.922201},{"c":16.925,"h":16.9291,"l":16.915,"n":83,"o":16.92,"t":"2026-10-05T16:00:00Z","v":11451,"vw":16.920224},{"c":16.925,"h":16.93,"l":16.925,"n":18,"o":16.925,"t":"2026-10-05T16:15:00Z","v":3111,"vw":16.925471},{"c":16.925,"h":16.93,"l":16.925,"n":8,"o":16.925,"t":"2026-10-05T16:30:00Z","v":1027,"vw":16.92669},{"c":16.93,"h":16.93,"l":16.925,"n":16,"o":16.925,"t":"2026-10-05T16:45:00Z","v":5407,"vw":16.927014},{"c":16.935,"h":16.935,"l":16.93,"n":33,"o":16.93,"t":"2026-10-05T17:00:00Z","v":5242,"vw":16.930195},{"c":16.935,"h":16.935,"l":16.935,"n":5,"o":16.935,"t":"2026-10-05T17:15:00Z","v":616,"vw":16.935},{"c":16.935,"h":16.935,"l":16.925,"n":80,"o":16.935,"t":"2026-10-05T17:30:00Z","v":19698,"vw":16.93073},{"c":16.93,"h":16.935,"l":16.923,"n":58,"o":16.9325,"t":"2026-10-05T17:45:00Z","v":10035,"vw":16.927236},{"c":16.925,"h":16.935,"l":16.925,"n":47,"o":16.93,"t":"2026-10-05T18:00:00Z","v":9479,"vw":16.928061},{"c":16.935,"h":16.935,"l":16.925,"n":31,"o":16.925,"t":"2026-10-05T18:15:00Z","v":6854,"vw":16.929143},{"c":16.93,"h":16.935,"l":16.93,"n":6,"o":16.935,"t":"2026-10-05T18:30:00Z","v":1114,"vw":16.933125},{"c":16.935,"h":16.935,"l":16.925,"n":43,"o":16.935,"t":"2026-10-05T18:45:00Z","v":9534,"vw":16.930186},{"c":16.9301,"h":16.935,"l":16.925,"n":43,"o":16.935,"t":"2026-10-05T19:00:00Z","v":79416,"vw":16.930233},{"c":16.935,"h":16.94,"l":16.93,"n":28,"o":16.935,"t":"2026-10-05T19:15:00Z","v":2126,"vw":16.935515},{"c":16.93,"h":16.935,"l":16.93,"n":24,"o":16.935,"t":"2026-10-05T19:30:00Z","v":6447,"vw":16.934378},{"c":16.93,"h":16.935,"l":16.92,"n":105,"o":16.935,"t":"2026-10-05T19:45:00Z","v":121582,"vw":16.921363},{"c":16.93,"h":16.94,"l":16.92,"n":45,"o":16.93,"t":"2026-10-06T13:30:00Z","v":9919,"vw":16.924513},{"c":16.925,"h":16.93,"l":16.925,"n":27,"o":16.925,"t":"2026-10-06T13:45:00Z","v":5968,"vw":16.927434},{"c":16.925,"h":16.93,"l":16.925,"n":41,"o":16.925,"t":"2026-10-06T14:00:00Z","v":8179,"vw":16.925433},{"c":16.92,"h":16.93,"l":16.92,"n":56,"o":16.93,"t":"2026-10-06T14:15:00Z","v":21142,"vw":16.926459},{"c":16.925,"h":16.925,"l":16.92,"n":23,"o":16.92,"t":"2026-10-06T14:30:00Z","v":2702,"vw":16.922266},{"c":16.925,"h":16.93,"l":16.92,"n":54,"o":16.925,"t":"2026-10-06T14:45:00Z","v":12971,"vw":16.925223},{"c":16.93,"h":16.9351,"l":16.93,"n":31,"o":16.93,"t":"2026-10-06T15:00:00Z","v":14020,"vw":16.934246},{"c":16.935,"h":16.94,"l":16.93,"n":141,"o":16.935,"t":"2026-10-06T15:15:00Z","v":159472,"vw":16.938948},{"c":16.935,"h":16.9351,"l":16.93,"n":63,"o":16.935,"t":"2026-10-06T15:30:00Z","v":17513,"vw":16.93406},{"c":16.93,"h":16.935,"l":16.93,"n":52,"o":16.935,"t":"2026-10-06T15:45:00Z","v":5395,"vw":16.93151},{"c":16.925,"h":16.94,"l":16.925,"n":114,"o":16.935,"t":"2026-10-06T16:00:00Z","v":18342,"vw":16.930522},{"c":16.935,"h":16.935,"l":16.93,"n":25,"o":16.93,"t":"2026-10-06T16:15:00Z","v":3261,"vw":16.931908},{"c":16.935,"h":16.935,"l":16.93,"n":26,"o":16.935,"t":"2026-10-06T16:30:00Z","v":4268,"vw":16.932646},{"c":16.93,"h":16.9397,"l":16.93,"n":48,"o":16.9397,"t":"2026-10-06T16:45:00Z","v":13514,"vw":16.934701},{"c":16.935,"h":16.935,"l":16.93,"n":26,"o":16.935,"t":"2026-10-06T17:00:00Z","v":2786,"vw":16.932842},{"c":16.935,"h":16.935,"l":16.93,"n":30,"o":16.935,"t":"2026-10-06T17:15:00Z","v":6229,"vw":16.930863},{"c":16.925,"h":16.935,"l":16.925,"n":91,"o":16.935,"t":"2026-10-06T17:30:00Z","v":23898,"vw":16.930246},{"c":16.925,"h":16.93,"l":16.925,"n":28,"o":16.925,"t":"2026-10-06T17:45:00Z","v":3767,"vw":16.925853},{"c":16.925,"h":16.93,"l":16.925,"n":29,"o":16.925,"t":"2026-10-06T18:00:00Z","v":2839,"vw":16.92522},{"c":16.925,"h":16.93,"l":16.9224,"n":73,"o":16.925,"t":"2026-10-06T18:15:00Z","v":13459,"vw":16.924873},{"c":16.925,"h":16.93,"l":16.925,"n":40,"o":16.925,"t":"2026-10-06T18:30:00Z","v":10074,"vw":16.925782},{"c":16.93,"h":16.93,"l":16.925,"n":32,"o":16.93,"t":"2026-10-06T18:45:00Z","v":45878,"vw":16.929391},{"c":16.925,"h":16.93,"l":16.92,"n":45,"o":16.93,"t":"2026-10-06T19:00:00Z","v":17460,"vw":16.928518},{"c":16.925,"h":16.93,"l":16.925,"n":31,"o":16.93,"t":"2026-10-06T19:15:00Z","v":8166,"vw":16.925601},{"c":16.925,"h":16.93,"l":16.925,"n":96,"o":16.93,"t":"2026-10-06T19:30:00Z","v":30977,"vw":16.927307},{"c":16.93,"h":16.93,"l":16.925,"n":73,"o":16.925,"t":"2026-10-06T19:45:00Z","v":12775,"vw":16.926721},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-06T20:00:00Z","v":302,"vw":16.93},{"c":16.91,"h":16.91,"l":16.89,"n":10,"o":16.89,"t":"2026-10-07T13:15:00Z","v":1300,"vw":16.899231},{"c":16.895,"h":16.93,"l":16.895,"n":51,"o":16.93,"t":"2026-10-07T13:30:00Z","v":20798,"vw":16.918524},{"c":16.8999,"h":16.9,"l":16.895,"n":6,"o":16.9,"t":"2026-10-07T13:45:00Z","v":1093,"vw":16.899488},{"c":16.9,"h":16.9,"l":16.895,"n":13,"o":16.895,"t":"2026-10-07T14:00:00Z","v":1928,"vw":16.895542},{"c":16.895,"h":16.9,"l":16.895,"n":57,"o":16.895,"t":"2026-10-07T14:15:00Z","v":30469,"vw":16.89966},{"c":16.905,"h":16.905,"l":16.9,"n":21,"o":16.9,"t":"2026-10-07T14:30:00Z","v":2031,"vw":16.903252},{"c":16.905,"h":16.905,"l":16.9,"n":21,"o":16.905,"t":"2026-10-07T14:45:00Z","v":7819,"vw":16.903561},{"c":16.9,"h":16.905,"l":16.9,"n":23,"o":16.905,"t":"2026-10-07T15:00:00Z","v":3084,"vw":16.900211},{"c":16.9,"h":16.905,"l":16.9,"n":80,"o":16.905,"t":"2026-10-07T15:15:00Z","v":10561,"vw":16.90306},{"c":16.905,"h":16.91,"l":16.9,"n":44,"o":16.9,"t":"2026-10-07T15:30:00Z","v":10849,"vw":16.90223},{"c":16.88,"h":16.905,"l":16.88,"n":61,"o":16.905,"t":"2026-10-07T15:45:00Z","v":10289,"vw":16.899157},{"c":16.89,"h":16.89,"l":16.885,"n":31,"o":16.885,"t":"2026-10-07T16:00:00Z","v":3163,"vw":16.885174},{"c":16.88,"h":16.885,"l":16.88,"n":23,"o":16.88,"t":"2026-10-07T16:15:00Z","v":3836,"vw":16.88148},{"c":16.885,"h":16.885462,"l":16.88,"n":16,"o":16.885,"t":"2026-10-07T16:30:00Z","v":3993,"vw":16.884751},{"c":16.88,"h":16.89,"l":16.875,"n":28,"o":16.89,"t":"2026-10-07T16:45:00Z","v":4496,"vw":16.878968},{"c":16.885,"h":16.8851,"l":16.8501,"n":211,"o":16.87,"t":"2026-10-07T17:00:00Z","v":67041,"vw":16.864515},{"c":16.885,"h":16.89,"l":16.885,"n":25,"o":16.885,"t":"2026-10-07T17:15:00Z","v":5816,"vw":16.885901},{"c":16.89,"h":16.9,"l":16.885,"n":87,"o":16.885,"t":"2026-10-07T17:30:00Z","v":1771990,"vw":16.899837},{"c":16.895,"h":16.9,"l":16.89,"n":31,"o":16.89,"t":"2026-10-07T17:45:00Z","v":4183,"vw":16.892337},{"c":16.895,"h":16.9,"l":16.895,"n":47,"o":16.895,"t":"2026-10-07T18:00:00Z","v":10606,"vw":16.896221},{"c":16.905,"h":16.905,"l":16.9,"n":14,"o":16.9,"t":"2026-10-07T18:15:00Z","v":1986,"vw":16.903098},{"c":16.91,"h":16.91,"l":16.9,"n":36,"o":16.905,"t":"2026-10-07T18:30:00Z","v":54719,"vw":16.908807},{"c":16.905,"h":16.91,"l":16.9,"n":101,"o":16.905,"t":"2026-10-07T18:45:00Z","v":25368,"vw":16.904474},{"c":16.915,"h":16.915,"l":16.905,"n":315,"o":16.905,"t":"2026-10-07T19:00:00Z","v":98476,"vw":16.90712},{"c":16.915,"h":16.9154,"l":16.91,"n":184,"o":16.915,"t":"2026-10-07T19:15:00Z","v":25070,"vw":16.913447},{"c":16.91,"h":16.9151,"l":16.91,"n":197,"o":16.915,"t":"2026-10-07T19:30:00Z","v":42451,"vw":16.912841},{"c":16.9,"h":16.915,"l":16.89,"n":142,"o":16.91,"t":"2026-10-07T19:45:00Z","v":49731,"vw":16.909333},{"c":16.9,"h":16.9,"l":16.9,"n":5,"o":16.9,"t":"2026-10-07T20:00:00Z","v":304,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-08T13:15:00Z","v":400,"vw":16.91},{"c":16.93,"h":16.93,"l":16.93,"n":8,"o":16.93,"t":"2026-10-08T13:30:00Z","v":2868,"vw":16.93},{"c":16.88,"h":16.88,"l":16.875,"n":4,"o":16.875,"t":"2026-10-08T13:45:00Z","v":22577,"vw":16.879429},{"c":16.88,"h":16.88,"l":16.88,"n":6,"o":16.88,"t":"2026-10-08T14:00:00Z","v":601,"vw":16.88},{"c":16.88,"h":16.88,"l":16.875,"n":6,"o":16.875,"t":"2026-10-08T14:15:00Z","v":2189,"vw":16.875395},{"c":16.88,"h":16.89,"l":16.88,"n":25,"o":16.88,"t":"2026-10-08T14:30:00Z","v":22312,"vw":16.88872},{"c":16.89,"h":16.89,"l":16.885,"n":23,"o":16.885,"t":"2026-10-08T14:45:00Z","v":4973,"vw":16.889088},{"c":16.895,"h":16.9,"l":16.895,"n":136,"o":16.895,"t":"2026-10-08T15:00:00Z","v":36053,"vw":16.896228},{"c":16.895,"h":16.895,"l":16.895,"n":162,"o":16.895,"t":"2026-10-08T15:15:00Z","v":17357,"vw":16.895},{"c":16.895,"h":16.9,"l":16.89,"n":153,"o":16.895,"t":"2026-10-08T15:30:00Z","v":75784,"vw":16.894924},{"c":16.895,"h":16.9,"l":16.89,"n":22,"o":16.895,"t":"2026-10-08T15:45:00Z","v":22750,"vw":16.891513},{"c":16.895,"h":16.895,"l":16.895,"n":4,"o":16.895,"t":"2026-10-08T16:00:00Z","v":400,"vw":16.895},{"c":16.9,"h":16.9,"l":16.895,"n":22,"o":16.895,"t":"2026-10-08T16:15:00Z","v":5587,"vw":16.895677},{"c":16.9,"h":16.9,"l":16.9,"n":13,"o":16.9,"t":"2026-10-08T16:30:00Z","v":1722,"vw":16.9},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-08T16:45:00Z","v":140,"vw":16.89},{"c":16.9053,"h":16.915,"l":16.9,"n":116,"o":16.9,"t":"2026-10-08T17:00:00Z","v":16232,"vw":16.910641},{"c":16.9012,"h":16.9012,"l":16.9012,"n":2,"o":16.9012,"t":"2026-10-08T17:15:00Z","v":159,"vw":16.9012},{"c":16.9009,"h":16.9009,"l":16.9009,"n":2,"o":16.9009,"t":"2026-10-08T17:30:00Z","v":1265,"vw":16.9009},{"c":16.905,"h":16.905,"l":16.9,"n":4,"o":16.905,"t":"2026-10-08T17:45:00Z","v":553,"vw":16.904096},{"c":16.905,"h":16.905,"l":16.905,"n":2,"o":16.905,"t":"2026-10-08T18:00:00Z","v":4056,"vw":16.905},{"c":16.9,"h":16.91,"l":16.9,"n":6,"o":16.91,"t":"2026-10-08T18:15:00Z","v":4448,"vw":16.90964},{"c":16.91,"h":16.91,"l":16.9045,"n":5,"o":16.9091,"t":"2026-10-08T18:30:00Z","v":7922,"vw":16.909549},{"c":16.91,"h":16.91,"l":16.905,"n":4,"o":16.905,"t":"2026-10-08T18:45:00Z","v":3557,"vw":16.905144},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-08T19:00:00Z","v":100,"vw":16.91},{"c":16.9099,"h":16.91,"l":16.9099,"n":24,"o":16.91,"t":"2026-10-08T19:15:00Z","v":5092,"vw":16.909926},{"c":16.915,"h":16.92,"l":16.9,"n":19,"o":16.91,"t":"2026-10-08T19:30:00Z","v":2769,"vw":16.90997},{"c":16.92,"h":16.92,"l":16.91,"n":66,"o":16.915,"t":"2026-10-08T19:45:00Z","v":6594,"vw":16.916677},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-08T20:00:00Z","v":104,"vw":16.92},{"c":16.92,"h":16.93,"l":16.92,"n":3,"o":16.93,"t":"2026-10-09T13:15:00Z","v":400,"vw":16.9275},{"c":16.935,"h":16.94,"l":16.925,"n":19,"o":16.94,"t":"2026-10-09T13:30:00Z","v":24103,"vw":16.932448},{"c":16.935,"h":16.935,"l":16.93,"n":7,"o":16.935,"t":"2026-10-09T13:45:00Z","v":12115,"vw":16.934917},{"c":16.94,"h":16.95,"l":16.93,"n":148,"o":16.94,"t":"2026-10-09T14:00:00Z","v":39016,"vw":16.938643},{"c":16.945,"h":16.945,"l":16.94,"n":15,"o":16.9401,"t":"2026-10-09T14:15:00Z","v":2951,"vw":16.941621},{"c":16.94,"h":16.945,"l":16.94,"n":9,"o":16.94,"t":"2026-10-09T14:30:00Z","v":1380,"vw":16.942029},{"c":16.95,"h":16.95,"l":16.94,"n":10,"o":16.94,"t":"2026-10-09T14:45:00Z","v":729,"vw":16.946037},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-09T15:00:00Z","v":100,"vw":16.95},{"c":16.95,"h":16.95,"l":16.9476,"n":5,"o":16.9476,"t":"2026-10-09T15:15:00Z","v":4530,"vw":16.94875},{"c":16.95,"h":16.95,"l":16.945,"n":8,"o":16.9476,"t":"2026-10-09T15:30:00Z","v":4303,"vw":16.946564},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-09T15:45:00Z","v":400,"vw":16.95},{"c":16.955,"h":16.96,"l":16.945,"n":37,"o":16.945,"t":"2026-10-09T16:00:00Z","v":27426,"vw":16.952577},{"c":16.955,"h":16.955,"l":16.955,"n":6,"o":16.955,"t":"2026-10-09T16:15:00Z","v":990,"vw":16.955},{"c":16.96,"h":16.96,"l":16.955,"n":12,"o":16.9558,"t":"2026-10-09T16:30:00Z","v":1830,"vw":16.955873},{"c":16.955,"h":16.9589,"l":16.955,"n":5,"o":16.955,"t":"2026-10-09T16:45:00Z","v":1364,"vw":16.957939},{"c":16.955,"h":16.96,"l":16.955,"n":8,"o":16.96,"t":"2026-10-09T17:00:00Z","v":2714,"vw":16.957445},{"c":16.965,"h":16.965,"l":16.96,"n":42,"o":16.96,"t":"2026-10-09T17:30:00Z","v":3408,"vw":16.960627},{"c":16.975,"h":16.975,"l":16.965,"n":26,"o":16.965,"t":"2026-10-09T17:45:00Z","v":9863,"vw":16.969977},{"c":16.965,"h":16.97,"l":16.965,"n":65,"o":16.97,"t":"2026-10-09T18:00:00Z","v":9560,"vw":16.96899},{"c":16.97,"h":16.97,"l":16.97,"n":4,"o":16.97,"t":"2026-10-09T18:15:00Z","v":3010,"vw":16.97},{"c":16.965,"h":16.97,"l":16.965,"n":60,"o":16.97,"t":"2026-10-09T18:30:00Z","v":12920,"vw":16.969458},{"c":16.97,"h":16.975,"l":16.96,"n":107,"o":16.96,"t":"2026-10-09T18:45:00Z","v":82789,"vw":16.962022},{"c":16.965,"h":16.965,"l":16.961,"n":4,"o":16.961,"t":"2026-10-09T19:00:00Z","v":477,"vw":16.962822},{"c":16.965,"h":16.97,"l":16.9613,"n":11,"o":16.97,"t":"2026-10-09T19:15:00Z","v":2183,"vw":16.965985},{"c":16.965,"h":16.965,"l":16.965,"n":3,"o":16.965,"t":"2026-10-09T19:30:00Z","v":663,"vw":16.965},{"c":16.97,"h":16.97,"l":16.965,"n":88,"o":16.965,"t":"2026-10-09T19:45:00Z","v":13505,"vw":16.965944},{"c":16.95,"h":16.96,"l":16.95,"n":7,"o":16.96,"t":"2026-10-12T13:15:00Z","v":1200,"vw":16.9575},{"c":16.955,"h":16.97,"l":16.955,"n":19,"o":16.97,"t":"2026-10-12T13:30:00Z","v":14757,"vw":16.967111},{"c":16.955,"h":16.955,"l":16.955,"n":1,"o":16.955,"t":"2026-10-12T13:45:00Z","v":104,"vw":16.955},{"c":16.95,"h":16.96,"l":16.95,"n":62,"o":16.955,"t":"2026-10-12T14:00:00Z","v":27684,"vw":16.951173},{"c":16.95,"h":16.96,"l":16.95,"n":23,"o":16.955,"t":"2026-10-12T14:15:00Z","v":5063,"vw":16.9539},{"c":16.95,"h":16.95,"l":16.95,"n":26,"o":16.95,"t":"2026-10-12T14:30:00Z","v":4232,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-12T14:45:00Z","v":15374,"vw":16.95},{"c":16.94,"h":16.9499,"l":16.94,"n":10,"o":16.945,"t":"2026-10-12T15:00:00Z","v":6191,"vw":16.943841},{"c":16.945,"h":16.95,"l":16.94,"n":5,"o":16.95,"t":"2026-10-12T15:15:00Z","v":5417,"vw":16.940509},{"c":16.945,"h":16.95,"l":16.945,"n":7,"o":16.95,"t":"2026-10-12T15:30:00Z","v":625,"vw":16.947879},{"c":16.945,"h":16.945,"l":16.9413,"n":7,"o":16.945,"t":"2026-10-12T15:45:00Z","v":701,"vw":16.944458},{"c":16.95,"h":16.95,"l":16.945,"n":6,"o":16.945,"t":"2026-10-12T16:00:00Z","v":3008,"vw":16.948511},{"c":16.95,"h":16.95,"l":16.9455,"n":7,"o":16.9461,"t":"2026-10-12T16:15:00Z","v":2218,"vw":16.947746},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-12T16:30:00Z","v":336,"vw":16.95},{"c":16.95,"h":16.95,"l":16.945,"n":3,"o":16.945,"t":"2026-10-12T16:45:00Z","v":1242,"vw":16.946208},{"c":16.95,"h":16.95,"l":16.94,"n":6,"o":16.94,"t":"2026-10-12T17:30:00Z","v":1045,"vw":16.944242},{"c":16.945,"h":16.945,"l":16.94,"n":3,"o":16.94,"t":"2026-10-12T17:45:00Z","v":14914,"vw":16.940094},{"c":16.95,"h":16.95,"l":16.94,"n":138,"o":16.945,"t":"2026-10-12T18:00:00Z","v":23923,"vw":16.947039},{"c":16.9401,"h":16.95,"l":16.9401,"n":9,"o":16.95,"t":"2026-10-12T18:15:00Z","v":7119,"vw":16.943432},{"c":16.95,"h":16.96,"l":16.95,"n":103,"o":16.95,"t":"2026-10-12T18:30:00Z","v":47930,"vw":16.950411},{"c":16.955,"h":16.96,"l":16.95,"n":126,"o":16.95,"t":"2026-10-12T18:45:00Z","v":64021,"vw":16.956425},{"c":16.96,"h":16.96,"l":16.955,"n":12,"o":16.955,"t":"2026-10-12T19:00:00Z","v":3012,"vw":16.958},{"c":16.965,"h":16.97,"l":16.955,"n":58,"o":16.9598,"t":"2026-10-12T19:15:00Z","v":23801,"vw":16.961666},{"c":16.965,"h":16.97,"l":16.96,"n":17,"o":16.96,"t":"2026-10-12T19:30:00Z","v":2741,"vw":16.962816},{"c":16.975,"h":16.975,"l":16.965,"n":114,"o":16.965,"t":"2026-10-12T19:45:00Z","v":18102,"vw":16.97058},{"c":16.975,"h":16.975,"l":16.97,"n":15,"o":16.97,"t":"2026-10-13T13:30:00Z","v":2621,"vw":16.971149},{"c":16.98,"h":16.98,"l":16.975,"n":47,"o":16.975,"t":"2026-10-13T13:45:00Z","v":8201,"vw":16.979022},{"c":16.99,"h":16.99,"l":16.985,"n":4,"o":16.985,"t":"2026-10-13T14:00:00Z","v":1769,"vw":16.98698},{"c":16.985,"h":16.9876,"l":16.985,"n":11,"o":16.9876,"t":"2026-10-13T14:15:00Z","v":3099,"vw":16.985346},{"c":16.99,"h":16.99,"l":16.99,"n":19,"o":16.99,"t":"2026-10-13T14:30:00Z","v":13968,"vw":16.99},{"c":17,"h":17,"l":16.995,"n":23,"o":17,"t":"2026-10-13T14:45:00Z","v":241960,"vw":16.999952},{"c":17,"h":17,"l":16.995,"n":4,"o":16.995,"t":"2026-10-13T15:00:00Z","v":6109,"vw":16.995414},{"c":17,"h":17,"l":16.9999,"n":22,"o":16.9999,"t":"2026-10-13T15:15:00Z","v":7463,"vw":16.999925},{"c":17,"h":17.01,"l":17,"n":20,"o":17.0063,"t":"2026-10-13T15:30:00Z","v":6696,"vw":17.005747},{"c":17.01,"h":17.01,"l":17,"n":22,"o":17,"t":"2026-10-13T15:45:00Z","v":2734,"vw":17.001939},{"c":17,"h":17.005,"l":17,"n":3,"o":17.005,"t":"2026-10-13T16:00:00Z","v":388,"vw":17.001994},{"c":17.005,"h":17.009,"l":17,"n":9,"o":17.009,"t":"2026-10-13T16:15:00Z","v":1647,"vw":17.006107},{"c":17,"h":17.0088,"l":17,"n":41,"o":17,"t":"2026-10-13T16:30:00Z","v":6443,"vw":17.003022},{"c":17.005,"h":17.01,"l":17.0012,"n":25,"o":17.005,"t":"2026-10-13T16:45:00Z","v":5637,"vw":17.00687},{"c":17.01,"h":17.01,"l":17.005,"n":5,"o":17.0097,"t":"2026-10-13T17:00:00Z","v":1383,"vw":17.008108},{"c":17.005,"h":17.005,"l":16.98,"n":42,"o":17.005,"t":"2026-10-13T17:15:00Z","v":55954,"vw":16.982585},{"c":17,"h":17.005,"l":17,"n":9,"o":17,"t":"2026-10-13T17:30:00Z","v":2217,"vw":17.001812},{"c":17.01,"h":17.01,"l":17.005,"n":3,"o":17.005,"t":"2026-10-13T17:45:00Z","v":2804,"vw":17.005293},{"c":17.005,"h":17.005,"l":17.005,"n":7,"o":17.005,"t":"2026-10-13T18:00:00Z","v":500,"vw":17.005},{"c":17.005,"h":17.005,"l":17,"n":14,"o":17.005,"t":"2026-10-13T18:15:00Z","v":9270,"vw":17.004561},{"c":17.005,"h":17.01,"l":17.0009,"n":96,"o":17.005,"t":"2026-10-13T18:30:00Z","v":16713,"vw":17.007073},{"c":17.01,"h":17.015,"l":17.005,"n":84,"o":17.005,"t":"2026-10-13T18:45:00Z","v":12773,"vw":17.008964},{"c":17.015,"h":17.015,"l":17.01,"n":8,"o":17.01,"t":"2026-10-13T19:00:00Z","v":2583,"vw":17.013839},{"c":17.015,"h":17.02,"l":17.015,"n":21,"o":17.015,"t":"2026-10-13T19:15:00Z","v":2061,"vw":17.015472},{"c":17.015,"h":17.02,"l":17.015,"n":8,"o":17.02,"t":"2026-10-13T19:30:00Z","v":1615,"vw":17.018618},{"c":17.02,"h":17.03,"l":17.015,"n":160,"o":17.015,"t":"2026-10-13T19:45:00Z","v":28664,"vw":17.02114},{"c":17.0398,"h":17.0398,"l":17.0398,"n":1,"o":17.0398,"t":"2026-10-13T21:30:00Z","v":100,"vw":17.0398},{"c":17.0398,"h":17.0398,"l":17.0398,"n":1,"o":17.0398,"t":"2026-10-13T22:15:00Z","v":100,"vw":17.0398},{"c":16.98,"h":16.98,"l":16.98,"n":10,"o":16.98,"t":"2026-10-14T13:30:00Z","v":1189,"vw":16.98},{"c":16.965,"h":16.975,"l":16.965,"n":31,"o":16.9715,"t":"2026-10-14T13:45:00Z","v":11237,"vw":16.971099},{"c":16.965,"h":16.965,"l":16.965,"n":4,"o":16.965,"t":"2026-10-14T14:00:00Z","v":693,"vw":16.965},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-14T14:15:00Z","v":4500,"vw":16.965},{"c":16.965,"h":16.965,"l":16.965,"n":1,"o":16.965,"t":"2026-10-14T14:30:00Z","v":244,"vw":16.965},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-14T15:00:00Z","v":531,"vw":16.965},{"c":16.97,"h":16.97,"l":16.965,"n":11,"o":16.97,"t":"2026-10-14T15:15:00Z","v":2331,"vw":16.966346},{"c":16.97,"h":16.97,"l":16.9699,"n":42,"o":16.9699,"t":"2026-10-14T15:30:00Z","v":6943,"vw":16.969998},{"c":16.975,"h":16.975,"l":16.975,"n":3,"o":16.975,"t":"2026-10-14T15:45:00Z","v":596,"vw":16.975},{"c":16.975,"h":16.975,"l":16.975,"n":2,"o":16.975,"t":"2026-10-14T16:00:00Z","v":235,"vw":16.975},{"c":16.98,"h":16.99,"l":16.98,"n":50,"o":16.98,"t":"2026-10-14T16:15:00Z","v":5674,"vw":16.982221},{"c":16.99,"h":16.99,"l":16.985,"n":20,"o":16.985,"t":"2026-10-14T16:30:00Z","v":2578,"vw":16.988466},{"c":16.99,"h":16.99,"l":16.985,"n":13,"o":16.985,"t":"2026-10-14T17:00:00Z","v":3652,"vw":16.98925},{"c":17,"h":17,"l":16.99,"n":21,"o":16.99,"t":"2026-10-14T17:15:00Z","v":2382,"vw":16.99108},{"c":16.995,"h":17,"l":16.995,"n":131,"o":16.995,"t":"2026-10-14T17:30:00Z","v":18305,"vw":16.995567},{"c":16.995,"h":16.995,"l":16.99,"n":44,"o":16.99,"t":"2026-10-14T17:45:00Z","v":3017,"vw":16.991942},{"c":16.995,"h":16.995,"l":16.985,"n":6,"o":16.985,"t":"2026-10-14T18:00:00Z","v":3497,"vw":16.993067},{"c":16.995,"h":16.995,"l":16.99,"n":14,"o":16.995,"t":"2026-10-14T18:15:00Z","v":7271,"vw":16.994723},{"c":16.99,"h":16.995,"l":16.99,"n":9,"o":16.995,"t":"2026-10-14T18:30:00Z","v":2189,"vw":16.994315},{"c":16.9957,"h":17,"l":16.99,"n":43,"o":16.99,"t":"2026-10-14T18:45:00Z","v":69375,"vw":16.999176},{"c":16.995,"h":16.995,"l":16.995,"n":5,"o":16.995,"t":"2026-10-14T19:00:00Z","v":603,"vw":16.995},{"c":16.995,"h":16.9988,"l":16.9909,"n":5,"o":16.9909,"t":"2026-10-14T19:15:00Z","v":1838,"vw":16.992335},{"c":16.995,"h":16.995,"l":16.99,"n":8,"o":16.9907,"t":"2026-10-14T19:30:00Z","v":5720,"vw":16.992044},{"c":17.005,"h":17.005,"l":16.995,"n":103,"o":16.995,"t":"2026-10-14T19:45:00Z","v":44030,"vw":16.999677},{"c":17.05,"h":17.05,"l":16.97,"n":4,"o":16.97,"t":"2026-10-15T13:30:00Z","v":4632,"vw":16.97993},{"c":17.11,"h":17.13,"l":17.05,"n":382,"o":17.05,"t":"2026-10-15T13:45:00Z","v":58773,"vw":17.110713},{"c":17.11,"h":17.12,"l":17.11,"n":118,"o":17.12,"t":"2026-10-15T14:00:00Z","v":42515,"vw":17.118988},{"c":17.15,"h":17.15,"l":17.11,"n":276,"o":17.11,"t":"2026-10-15T14:15:00Z","v":63410,"vw":17.136578},{"c":17.13,"h":17.15,"l":17.125,"n":335,"o":17.145,"t":"2026-10-15T14:30:00Z","v":87444,"vw":17.134568},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-15T14:45:00Z","v":1680,"vw":17.12},{"c":17.11,"h":17.115,"l":17.11,"n":4,"o":17.115,"t":"2026-10-15T15:15:00Z","v":3195,"vw":17.110548},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-15T15:45:00Z","v":200,"vw":17.11},{"c":17.12,"h":17.12,"l":17.115,"n":5,"o":17.115,"t":"2026-10-15T16:15:00Z","v":3439,"vw":17.116324},{"c":17.125,"h":17.13,"l":17.125,"n":4,"o":17.125,"t":"2026-10-15T16:30:00Z","v":825,"vw":17.127394},{"c":17.14,"h":17.14,"l":17.13,"n":15,"o":17.13,"t":"2026-10-15T16:45:00Z","v":30039,"vw":17.139102},{"c":17.1337,"h":17.1337,"l":17.1337,"n":4,"o":17.1337,"t":"2026-10-15T17:00:00Z","v":846,"vw":17.1337},{"c":17.15,"h":17.15,"l":17.145,"n":7,"o":17.15,"t":"2026-10-15T17:15:00Z","v":1321,"vw":17.148455},{"c":17.145,"h":17.1495,"l":17.145,"n":42,"o":17.145,"t":"2026-10-15T17:30:00Z","v":10721,"vw":17.146172},{"c":17.1491,"h":17.1491,"l":17.145,"n":8,"o":17.1476,"t":"2026-10-15T17:45:00Z","v":3898,"vw":17.147616},{"c":17.145,"h":17.15,"l":17.145,"n":42,"o":17.145,"t":"2026-10-15T18:00:00Z","v":10372,"vw":17.14562},{"c":17.145,"h":17.145,"l":17.145,"n":1,"o":17.145,"t":"2026-10-15T18:15:00Z","v":884,"vw":17.145},{"c":17.145,"h":17.145,"l":17.145,"n":14,"o":17.145,"t":"2026-10-15T18:30:00Z","v":2713,"vw":17.145},{"c":17.1401,"h":17.15,"l":17.1401,"n":28,"o":17.15,"t":"2026-10-15T18:45:00Z","v":2521,"vw":17.145076},{"c":17.165,"h":17.165,"l":17.14,"n":139,"o":17.145,"t":"2026-10-15T19:00:00Z","v":19324,"vw":17.152733},{"c":17.165,"h":17.17,"l":17.16,"n":257,"o":17.165,"t":"2026-10-15T19:15:00Z","v":41844,"vw":17.164604},{"c":17.175,"h":17.175,"l":17.17,"n":72,"o":17.17,"t":"2026-10-15T19:30:00Z","v":15908,"vw":17.173852},{"c":17.175,"h":17.18,"l":17.175,"n":287,"o":17.175,"t":"2026-10-15T19:45:00Z","v":85962,"vw":17.176133},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-15T21:45:00Z","v":100,"vw":17.18},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T11:30:00Z","v":100,"vw":17.19},{"c":17.1,"h":17.17,"l":17.1,"n":7,"o":17.17,"t":"2026-10-16T13:30:00Z","v":3946,"vw":17.115206},{"c":17.105,"h":17.105,"l":17.1,"n":21,"o":17.1,"t":"2026-10-16T13:45:00Z","v":25048,"vw":17.100974},{"c":17.11,"h":17.11,"l":17.1,"n":9,"o":17.1,"t":"2026-10-16T14:00:00Z","v":7255,"vw":17.100963},{"c":17.12,"h":17.12,"l":17.115,"n":12,"o":17.115,"t":"2026-10-16T14:15:00Z","v":4528,"vw":17.115816},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-16T14:30:00Z","v":500,"vw":17.11},{"c":17.095,"h":17.1,"l":17.09,"n":17,"o":17.1,"t":"2026-10-16T14:45:00Z","v":15125,"vw":17.090515},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-16T15:00:00Z","v":500,"vw":17.095},{"c":17.1,"h":17.1,"l":17.095,"n":4,"o":17.095,"t":"2026-10-16T15:15:00Z","v":549,"vw":17.096357},{"c":17.095,"h":17.095,"l":17.095,"n":1,"o":17.095,"t":"2026-10-16T15:30:00Z","v":400,"vw":17.095},{"c":17.085,"h":17.085,"l":17.085,"n":1,"o":17.085,"t":"2026-10-16T15:45:00Z","v":100,"vw":17.085},{"c":17.09,"h":17.09,"l":17.0701,"n":4,"o":17.085,"t":"2026-10-16T16:00:00Z","v":2062,"vw":17.07217},{"c":17.06,"h":17.07,"l":17.06,"n":5,"o":17.07,"t":"2026-10-16T16:15:00Z","v":1416,"vw":17.060723},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T16:30:00Z","v":1439,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T17:00:00Z","v":100,"vw":17.07},{"c":17.0602,"h":17.0602,"l":17.0602,"n":2,"o":17.0602,"t":"2026-10-16T17:15:00Z","v":178,"vw":17.0602},{"c":17.045,"h":17.05,"l":17.045,"n":36,"o":17.05,"t":"2026-10-16T17:30:00Z","v":7733,"vw":17.045593},{"c":17.04,"h":17.045,"l":17.04,"n":13,"o":17.045,"t":"2026-10-16T17:45:00Z","v":2557,"vw":17.041541},{"c":17.06,"h":17.08,"l":17.05,"n":37,"o":17.05,"t":"2026-10-16T18:00:00Z","v":90297,"vw":17.077636},{"c":17.085,"h":17.09,"l":17.0641,"n":17,"o":17.0641,"t":"2026-10-16T18:15:00Z","v":10066,"vw":17.069896},{"c":17.095,"h":17.1,"l":17.09,"n":22,"o":17.09,"t":"2026-10-16T18:30:00Z","v":3140,"vw":17.091481},{"c":17.08,"h":17.095,"l":17.08,"n":51,"o":17.095,"t":"2026-10-16T18:45:00Z","v":14510,"vw":17.09182},{"c":17.06,"h":17.07,"l":17.06,"n":10,"o":17.07,"t":"2026-10-16T19:00:00Z","v":1551,"vw":17.063099},{"c":17.05,"h":17.06,"l":17.045,"n":38,"o":17.05,"t":"2026-10-16T19:15:00Z","v":4649,"vw":17.051573},{"c":17.05,"h":17.055,"l":17.05,"n":6,"o":17.055,"t":"2026-10-16T19:30:00Z","v":1549,"vw":17.05041},{"c":17.1,"h":17.14,"l":17.05,"n":63,"o":17.05,"t":"2026-10-16T19:45:00Z","v":10752,"vw":17.073891},{"c":17.0401,"h":17.0401,"l":17.0401,"n":1,"o":17.0401,"t":"2026-10-16T20:00:00Z","v":2407,"vw":17.0401},{"c":17.49,"h":17.49,"l":17.19,"n":2,"o":17.19,"t":"2026-10-19T12:45:00Z","v":244,"vw":17.312951},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-10-19T13:30:00Z","v":1477,"vw":17.14},{"c":17.11,"h":17.18,"l":17.1,"n":21,"o":17.16,"t":"2026-10-19T13:45:00Z","v":5509,"vw":17.140038},{"c":17.1,"h":17.11,"l":17.08,"n":12,"o":17.11,"t":"2026-10-19T14:00:00Z","v":9565,"vw":17.096849},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-19T14:15:00Z","v":400,"vw":17.1},{"c":17.08,"h":17.1,"l":17.08,"n":3,"o":17.1,"t":"2026-10-19T14:30:00Z","v":6399,"vw":17.08272},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-19T14:45:00Z","v":2145,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T15:00:00Z","v":356,"vw":17.1},{"c":17.1,"h":17.1162,"l":17.1,"n":3,"o":17.1162,"t":"2026-10-19T15:15:00Z","v":2619,"vw":17.103093},{"c":17.0801,"h":17.0801,"l":17.0801,"n":1,"o":17.0801,"t":"2026-10-19T15:30:00Z","v":2426,"vw":17.0801},{"c":17.08,"h":17.1199,"l":17.04,"n":12,"o":17.0401,"t":"2026-10-19T15:45:00Z","v":3899,"vw":17.093685},{"c":17.09,"h":17.09,"l":17.0406,"n":12,"o":17.07,"t":"2026-10-19T16:30:00Z","v":35326,"vw":17.086268},{"c":17.075,"h":17.1,"l":17.065,"n":51,"o":17.08,"t":"2026-10-19T16:45:00Z","v":9508,"vw":17.086578},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-19T17:00:00Z","v":260,"vw":17.09},{"c":17.09,"h":17.09,"l":17.07,"n":5,"o":17.07,"t":"2026-10-19T17:15:00Z","v":408,"vw":17.075},{"c":17.0596,"h":17.0596,"l":17.0596,"n":2,"o":17.0596,"t":"2026-10-19T17:30:00Z","v":1209,"vw":17.0596},{"c":17.089,"h":17.089,"l":17.07,"n":2,"o":17.07,"t":"2026-10-19T17:45:00Z","v":1255,"vw":17.077645},{"c":17.07,"h":17.09,"l":17.07,"n":9,"o":17.09,"t":"2026-10-19T18:00:00Z","v":1769,"vw":17.072506},{"c":17.0883,"h":17.0883,"l":17.0883,"n":1,"o":17.0883,"t":"2026-10-19T18:15:00Z","v":218,"vw":17.0883},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-19T18:30:00Z","v":1103,"vw":17.08},{"c":17.07,"h":17.0899,"l":17.0544,"n":5,"o":17.0544,"t":"2026-10-19T18:45:00Z","v":7592,"vw":17.087597},{"c":17.07,"h":17.0888,"l":17.07,"n":2,"o":17.0888,"t":"2026-10-19T19:15:00Z","v":288,"vw":17.082272},{"c":17.07,"h":17.0887,"l":17.07,"n":4,"o":17.0887,"t":"2026-10-19T19:30:00Z","v":11684,"vw":17.080234},{"c":17.1,"h":17.11,"l":17.0596,"n":68,"o":17.089,"t":"2026-10-19T19:45:00Z","v":15647,"vw":17.103004},{"c":17.04,"h":17.12,"l":17.04,"n":52,"o":17.12,"t":"2026-10-20T13:30:00Z","v":11402,"vw":17.069933},{"c":17.055,"h":17.0693,"l":17.05,"n":40,"o":17.055,"t":"2026-10-20T13:45:00Z","v":18960,"vw":17.061245},{"c":17.09,"h":17.09,"l":17.085,"n":3,"o":17.085,"t":"2026-10-20T14:00:00Z","v":592,"vw":17.086639},{"c":17.07,"h":17.095,"l":17.07,"n":4,"o":17.095,"t":"2026-10-20T14:15:00Z","v":1637,"vw":17.089125},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T14:30:00Z","v":2859,"vw":17.1},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T14:45:00Z","v":5263,"vw":17.09},{"c":17.08,"h":17.08,"l":17.06,"n":3,"o":17.06,"t":"2026-10-20T15:15:00Z","v":1207,"vw":17.066065},{"c":17.0508,"h":17.06,"l":17.0508,"n":5,"o":17.06,"t":"2026-10-20T15:30:00Z","v":7571,"vw":17.050924},{"c":17.07,"h":17.07,"l":17.07,"n":4,"o":17.07,"t":"2026-10-20T15:45:00Z","v":2174,"vw":17.07},{"c":17.1,"h":17.1,"l":17.05,"n":17,"o":17.05,"t":"2026-10-20T16:15:00Z","v":87633,"vw":17.08939},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T16:30:00Z","v":138,"vw":17.1},{"c":17.09,"h":17.1,"l":17.09,"n":10,"o":17.09,"t":"2026-10-20T16:45:00Z","v":3466,"vw":17.092438},{"c":17.09,"h":17.095,"l":17.09,"n":2,"o":17.095,"t":"2026-10-20T17:00:00Z","v":917,"vw":17.090638},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T17:30:00Z","v":320,"vw":17.09},{"c":17.09,"h":17.1,"l":17.09,"n":23,"o":17.1,"t":"2026-10-20T17:45:00Z","v":5969,"vw":17.097937},{"c":17.0999,"h":17.1,"l":17.09,"n":11,"o":17.1,"t":"2026-10-20T18:00:00Z","v":2538,"vw":17.095827},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-20T18:15:00Z","v":600,"vw":17.1},{"c":17.09,"h":17.09,"l":17.0841,"n":16,"o":17.09,"t":"2026-10-20T18:30:00Z","v":3752,"vw":17.087323},{"c":17.1,"h":17.11,"l":17.1,"n":14,"o":17.1,"t":"2026-10-20T18:45:00Z","v":36199,"vw":17.109414},{"c":17.0999,"h":17.1,"l":17.0984,"n":3,"o":17.1,"t":"2026-10-20T19:00:00Z","v":2119,"vw":17.099348},{"c":17.08,"h":17.1,"l":17.08,"n":8,"o":17.1,"t":"2026-10-20T19:15:00Z","v":23829,"vw":17.084251},{"c":17.1,"h":17.11,"l":17.09,"n":32,"o":17.1,"t":"2026-10-20T19:30:00Z","v":10310,"vw":17.099733},{"c":17.1,"h":17.1,"l":17.1,"n":22,"o":17.1,"t":"2026-10-20T19:45:00Z","v":6222,"vw":17.1},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-20T20:00:00Z","v":104,"vw":17.05},{"c":17.1,"h":17.18,"l":17.1,"n":20,"o":17.18,"t":"2026-10-21T13:30:00Z","v":30540,"vw":17.145226},{"c":17.085,"h":17.085,"l":17.07,"n":14,"o":17.0792,"t":"2026-10-21T13:45:00Z","v":4997,"vw":17.082872},{"c":17.085,"h":17.085,"l":17.0801,"n":3,"o":17.0801,"t":"2026-10-21T14:00:00Z","v":1144,"vw":17.084434},{"c":17.09,"h":17.09,"l":17.09,"n":7,"o":17.09,"t":"2026-10-21T14:15:00Z","v":967,"vw":17.09},{"c":17.105,"h":17.105,"l":17.1,"n":2,"o":17.1,"t":"2026-10-21T14:30:00Z","v":472,"vw":17.103941},{"c":17.1045,"h":17.11,"l":17.1045,"n":2,"o":17.11,"t":"2026-10-21T14:45:00Z","v":1297,"vw":17.104924},{"c":17.105,"h":17.11,"l":17.101,"n":25,"o":17.105,"t":"2026-10-21T15:15:00Z","v":5519,"vw":17.103313},{"c":17.105,"h":17.11,"l":17.1,"n":4,"o":17.1,"t":"2026-10-21T15:30:00Z","v":43950,"vw":17.10007},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-21T16:00:00Z","v":133,"vw":17.105},{"c":17.105,"h":17.11,"l":17.1007,"n":4,"o":17.11,"t":"2026-10-21T16:15:00Z","v":2189,"vw":17.103934},{"c":17.105,"h":17.11,"l":17.1,"n":13,"o":17.1,"t":"2026-10-21T16:30:00Z","v":31301,"vw":17.100288},{"c":17.105,"h":17.105,"l":17.1,"n":12,"o":17.105,"t":"2026-10-21T16:45:00Z","v":1052,"vw":17.102581},{"c":17.115,"h":17.12,"l":17.11,"n":11,"o":17.115,"t":"2026-10-21T17:00:00Z","v":2653,"vw":17.116949},{"c":17.1,"h":17.1107,"l":17.1,"n":13,"o":17.1107,"t":"2026-10-21T17:15:00Z","v":2775,"vw":17.109481},{"c":17.095,"h":17.1,"l":17.095,"n":13,"o":17.1,"t":"2026-10-21T17:30:00Z","v":1787,"vw":17.099654},{"c":17.0992,"h":17.0992,"l":17.0992,"n":1,"o":17.0992,"t":"2026-10-21T17:45:00Z","v":1225,"vw":17.0992},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-21T18:00:00Z","v":702,"vw":17.09},{"c":17.1,"h":17.11,"l":17.09,"n":72,"o":17.095,"t":"2026-10-21T18:15:00Z","v":57646,"vw":17.098075},{"c":17.105,"h":17.115,"l":17.095,"n":162,"o":17.105,"t":"2026-10-21T18:30:00Z","v":90048,"vw":17.106928},{"c":17.105,"h":17.11,"l":17.105,"n":24,"o":17.105,"t":"2026-10-21T18:45:00Z","v":5671,"vw":17.105312},{"c":17.105,"h":17.105,"l":17.105,"n":10,"o":17.105,"t":"2026-10-21T19:00:00Z","v":1609,"vw":17.105},{"c":17.1,"h":17.1068,"l":17.095,"n":76,"o":17.105,"t":"2026-10-21T19:15:00Z","v":16748,"vw":17.103678},{"c":17.0925,"h":17.0925,"l":17.09,"n":2,"o":17.09,"t":"2026-10-21T19:30:00Z","v":20139,"vw":17.090031},{"c":17.1,"h":17.11,"l":17.09,"n":174,"o":17.095,"t":"2026-10-21T19:45:00Z","v":28880,"vw":17.099348},{"c":17.17,"h":17.23,"l":17.145,"n":3,"o":17.23,"t":"2026-10-22T13:30:00Z","v":876,"vw":17.184338},{"c":17.17,"h":17.17,"l":17.12,"n":23,"o":17.13,"t":"2026-10-22T14:00:00Z","v":9639,"vw":17.130318},{"c":17.15,"h":17.16,"l":17.15,"n":9,"o":17.16,"t":"2026-10-22T14:15:00Z","v":1747,"vw":17.154535},{"c":17.145,"h":17.16,"l":17.14,"n":17,"o":17.16,"t":"2026-10-22T14:30:00Z","v":13717,"vw":17.158697},{"c":17.125,"h":17.15,"l":17.125,"n":26,"o":17.145,"t":"2026-10-22T14:45:00Z","v":3111,"vw":17.140683},{"c":17.11,"h":17.125,"l":17.11,"n":3,"o":17.125,"t":"2026-10-22T15:00:00Z","v":300,"vw":17.115},{"c":17.115,"h":17.12,"l":17.115,"n":17,"o":17.12,"t":"2026-10-22T15:15:00Z","v":2781,"vw":17.119211},{"c":17.115,"h":17.12,"l":17.115,"n":5,"o":17.12,"t":"2026-10-22T15:30:00Z","v":500,"vw":17.116},{"c":17.125,"h":17.125,"l":17.1131,"n":7,"o":17.115,"t":"2026-10-22T15:45:00Z","v":2955,"vw":17.11444},{"c":17.15,"h":17.15,"l":17.1207,"n":12,"o":17.125,"t":"2026-10-22T16:00:00Z","v":3471,"vw":17.124675},{"c":17.17,"h":17.17,"l":17.15,"n":11,"o":17.15,"t":"2026-10-22T16:15:00Z","v":2879,"vw":17.166527},{"c":17.16,"h":17.165,"l":17.16,"n":4,"o":17.165,"t":"2026-10-22T16:45:00Z","v":2334,"vw":17.163072},{"c":17.165,"h":17.165,"l":17.16,"n":8,"o":17.165,"t":"2026-10-22T17:15:00Z","v":2935,"vw":17.164123},{"c":17.165,"h":17.17,"l":17.16,"n":6,"o":17.16,"t":"2026-10-22T17:30:00Z","v":2491,"vw":17.163778},{"c":17.155,"h":17.175,"l":17.155,"n":102,"o":17.17,"t":"2026-10-22T17:45:00Z","v":126555,"vw":17.174026},{"c":17.155,"h":17.155,"l":17.155,"n":8,"o":17.155,"t":"2026-10-22T18:00:00Z","v":1470,"vw":17.155},{"c":17.165,"h":17.175,"l":17.15,"n":45,"o":17.155,"t":"2026-10-22T18:15:00Z","v":12578,"vw":17.167484},{"c":17.165,"h":17.17,"l":17.165,"n":23,"o":17.165,"t":"2026-10-22T18:30:00Z","v":9185,"vw":17.165244},{"c":17.17,"h":17.17,"l":17.16,"n":42,"o":17.16,"t":"2026-10-22T18:45:00Z","v":11408,"vw":17.167951},{"c":17.15,"h":17.18,"l":17.15,"n":71,"o":17.17,"t":"2026-10-22T19:00:00Z","v":54169,"vw":17.16506},{"c":17.16,"h":17.16,"l":17.15,"n":103,"o":17.15,"t":"2026-10-22T19:15:00Z","v":26781,"vw":17.15789},{"c":17.18,"h":17.18,"l":17.17,"n":22,"o":17.17,"t":"2026-10-22T19:30:00Z","v":3422,"vw":17.172167},{"c":17.259,"h":17.26,"l":17.125,"n":77,"o":17.17,"t":"2026-10-22T19:45:00Z","v":19690,"vw":17.21014},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-22T21:00:00Z","v":200,"vw":17.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.625,"strike":21.724669367151293,"iv":0.9899990448339457,"gamma":0.06654306876395105,"theta":-0.026942390984024785,"vega":0.015373795589762583,"rho":0.002853889334578664,"breakevenPct":29.495737685562858},{"delta":0.3,"premium":0.625,"strike":19.827787614830335,"iv":0.7582933606758432,"gamma":0.0953599767923472,"theta":-0.022731117092776018,"vega":0.01681028390014122,"rho":0.0035107778721866125,"breakevenPct":18.505055998785178},{"delta":0.35,"premium":0.625,"strike":18.802306785443374,"iv":0.6064968889914971,"gamma":0.12814955369398945,"theta":-0.019490157024109986,"vega":0.017868685593385183,"rho":0.004164370717980102,"breakevenPct":12.563339622477397},{"delta":0.4,"premium":0.625,"strike":18.139432361020273,"iv":0.49370917822881255,"gamma":0.16351534116567423,"theta":-0.016775766526360644,"vega":0.018655112381299792,"rho":0.004815793492303178,"breakevenPct":8.722593203663436},{"delta":0.45,"premium":0.6561200039831445,"strike":17.79253330677904,"iv":0.43779730710458076,"gamma":0.1880598964495196,"theta":-0.015214677654202948,"vega":0.018793102482697412,"rho":0.005451352501762487,"breakevenPct":6.892944613026134},{"delta":0.5,"premium":0.695529627646683,"strike":17.529802482355446,"iv":0.3970357900696742,"gamma":0.20972193605762743,"theta":-0.013960800563191333,"vega":0.018758364665391936,"rho":0.006082685786267163,"breakevenPct":5.599004055867249},{"delta":0.55,"premium":0.7349392513102215,"strike":17.267071657931858,"iv":0.3562742730347676,"gamma":0.2313839756657353,"theta":-0.012706923472179714,"vega":0.018723626848086455,"rho":0.006714019070771841,"breakevenPct":4.305063498708363},{"delta":0.6,"premium":0.77434887497376,"strike":17.004340833508266,"iv":0.31551275599986117,"gamma":0.25304601527384313,"theta":-0.011453046381168099,"vega":0.018688889030780975,"rho":0.007345352355276518,"breakevenPct":3.0111229415494805},{"delta":0.65,"premium":0.8449539010899008,"strike":16.860092197820197,"iv":0.2937777346375126,"gamma":0.23543248173478876,"theta":-0.010025419795839168,"vega":0.016746023450898158,"rho":0.007993524657008005,"breakevenPct":2.5844260902143663},{"delta":0.7,"premium":0.9160829956801739,"strike":16.717834008639652,"iv":0.27236234968858625,"gamma":0.21715913655454186,"theta":-0.008594874298580623,"vega":0.014771102198500682,"rho":0.008641979846516863,"breakevenPct":2.172298535951239},{"delta":0.75,"premium":0.9872120902704471,"strike":16.575575819459107,"iv":0.2509469647396598,"gamma":0.19888579137429493,"theta":-0.007164328801322073,"vega":0.012796180946103202,"rho":0.00929043503602572,"breakevenPct":1.760170981688111},{"delta":0.8,"premium":1.0583411848607205,"strike":16.43331763027856,"iv":0.2295315797907333,"gamma":0.18061244619404798,"theta":-0.005733783304063524,"vega":0.01082125969370572,"rho":0.009938890225534578,"breakevenPct":1.3480434274249826},{"delta":0.85,"premium":1.1294702794509934,"strike":16.291059441098014,"iv":0.20811619484180688,"gamma":0.16233910101380108,"theta":-0.0043032378068049775,"vega":0.008846338441308242,"rho":0.010587345415043433,"breakevenPct":0.9359158731618553},{"delta":0.9,"premium":1.2005993740412668,"strike":16.148801251917465,"iv":0.18670080989288043,"gamma":0.14406575583355413,"theta":-0.002872692309546428,"vega":0.0068714171889107615,"rho":0.01123580060455229,"breakevenPct":0.5237883188987276}],"put":[{"delta":0.25,"premium":0.625,"strike":15.269677833421385,"iv":0.783223134872131,"gamma":0.08553847690180692,"theta":-0.020159366266326917,"vega":0.015322909554496509,"rho":-0.003966063170955212,"breakevenPct":15.147587731494381},{"delta":0.3,"premium":0.6268982711389554,"strike":16.03796542277911,"iv":0.6218025435651531,"gamma":0.11614823991419156,"theta":-0.017446898656481896,"vega":0.016793160808232142,"rho":-0.004673786859752161,"breakevenPct":10.707067897096284},{"delta":0.35,"premium":0.6478139246823572,"strike":16.456278493647144,"iv":0.5390090755728593,"gamma":0.1468340523852687,"theta":-0.015605821772359045,"vega":0.0176954567496745,"rho":-0.00539649245267625,"breakevenPct":8.404516084565817},{"delta":0.4,"premium":0.668729578225759,"strike":16.87459156451518,"iv":0.4562156075805654,"gamma":0.17751986485634588,"theta":-0.013764744888236192,"vega":0.01859775269111686,"rho":-0.0061191980456003405,"breakevenPct":6.101964272035348},{"delta":0.45,"premium":0.7444818108041685,"strike":17.16348661365687,"iv":0.41990166723550415,"gamma":0.19153999732633045,"theta":-0.012692286134817998,"vega":0.018773339316119363,"rho":-0.006871093247615465,"breakevenPct":4.866998071425359},{"delta":0.5,"premium":0.8437125710443978,"strike":17.396970755398584,"iv":0.4034881454573487,"gamma":0.1984246440349058,"theta":-0.011948914687002966,"vega":0.018637782082617446,"rho":-0.007635486111894388,"breakevenPct":4.089123446583326},{"delta":0.55,"premium":0.9429433312846274,"strike":17.6304548971403,"iv":0.3870746236791932,"gamma":0.2053092907434812,"theta":-0.011205543239187933,"vega":0.018502224849115526,"rho":-0.008399878976173312,"breakevenPct":3.311248821741291},{"delta":0.6,"premium":1.0421740915248565,"strike":17.863939038882016,"iv":0.3706611019010378,"gamma":0.21219393745205656,"theta":-0.010462171791372902,"vega":0.018366667615613605,"rho":-0.009164271840452234,"breakevenPct":2.5333741968992585}]},"raw":{"call":[{"delta":0.25,"premium":0.625,"strike":21.724669367151293,"iv":0.9899990448339457,"gamma":0.06654306876395105,"theta":-0.026942390984024785,"vega":0.015373795589762583,"rho":0.002853889334578664,"breakevenPct":29.495737685562858},{"delta":0.3,"premium":0.625,"strike":19.827787614830335,"iv":0.7582933606758432,"gamma":0.0953599767923472,"theta":-0.022731117092776018,"vega":0.01681028390014122,"rho":0.0035107778721866125,"breakevenPct":18.505055998785178},{"delta":0.35,"premium":0.625,"strike":18.802306785443374,"iv":0.6064968889914971,"gamma":0.12814955369398945,"theta":-0.019490157024109986,"vega":0.017868685593385183,"rho":0.004164370717980102,"breakevenPct":12.563339622477397},{"delta":0.4,"premium":0.625,"strike":18.139432361020273,"iv":0.49370917822881255,"gamma":0.16351534116567423,"theta":-0.016775766526360644,"vega":0.018655112381299792,"rho":0.004815793492303178,"breakevenPct":8.722593203663436},{"delta":0.45,"premium":0.6561200039831445,"strike":17.79253330677904,"iv":0.43779730710458076,"gamma":0.1880598964495196,"theta":-0.015214677654202948,"vega":0.018793102482697412,"rho":0.005451352501762487,"breakevenPct":6.892944613026134},{"delta":0.5,"premium":0.695529627646683,"strike":17.529802482355446,"iv":0.3970357900696742,"gamma":0.20972193605762743,"theta":-0.013960800563191333,"vega":0.018758364665391936,"rho":0.006082685786267163,"breakevenPct":5.599004055867249},{"delta":0.55,"premium":0.7349392513102215,"strike":17.267071657931858,"iv":0.3562742730347676,"gamma":0.2313839756657353,"theta":-0.012706923472179714,"vega":0.018723626848086455,"rho":0.006714019070771841,"breakevenPct":4.305063498708363},{"delta":0.6,"premium":0.77434887497376,"strike":17.004340833508266,"iv":0.31551275599986117,"gamma":0.25304601527384313,"theta":-0.011453046381168099,"vega":0.018688889030780975,"rho":0.007345352355276518,"breakevenPct":3.0111229415494805},{"delta":0.65,"premium":0.8449539010899008,"strike":16.860092197820197,"iv":0.2937777346375126,"gamma":0.23543248173478876,"theta":-0.010025419795839168,"vega":0.016746023450898158,"rho":0.007993524657008005,"breakevenPct":2.5844260902143663},{"delta":0.7,"premium":0.9160829956801739,"strike":16.717834008639652,"iv":0.27236234968858625,"gamma":0.21715913655454186,"theta":-0.008594874298580623,"vega":0.014771102198500682,"rho":0.008641979846516863,"breakevenPct":2.172298535951239},{"delta":0.75,"premium":0.9872120902704471,"strike":16.575575819459107,"iv":0.2509469647396598,"gamma":0.19888579137429493,"theta":-0.007164328801322073,"vega":0.012796180946103202,"rho":0.00929043503602572,"breakevenPct":1.760170981688111},{"delta":0.8,"premium":1.0583411848607205,"strike":16.43331763027856,"iv":0.2295315797907333,"gamma":0.18061244619404798,"theta":-0.005733783304063524,"vega":0.01082125969370572,"rho":0.009938890225534578,"breakevenPct":1.3480434274249826},{"delta":0.85,"premium":1.1294702794509934,"strike":16.291059441098014,"iv":0.20811619484180688,"gamma":0.16233910101380108,"theta":-0.0043032378068049775,"vega":0.008846338441308242,"rho":0.010587345415043433,"breakevenPct":0.9359158731618553},{"delta":0.9,"premium":1.2005993740412668,"strike":16.148801251917465,"iv":0.18670080989288043,"gamma":0.14406575583355413,"theta":-0.002872692309546428,"vega":0.0068714171889107615,"rho":0.01123580060455229,"breakevenPct":0.5237883188987276}],"put":[{"delta":0.25,"premium":0.625,"strike":15.269677833421385,"iv":0.783223134872131,"gamma":0.08553847690180692,"theta":-0.020159366266326917,"vega":0.015322909554496509,"rho":-0.003966063170955212,"breakevenPct":15.147587731494381},{"delta":0.3,"premium":0.6268982711389554,"strike":16.03796542277911,"iv":0.6218025435651531,"gamma":0.11614823991419156,"theta":-0.017446898656481896,"vega":0.016793160808232142,"rho":-0.004673786859752161,"breakevenPct":10.707067897096284},{"delta":0.35,"premium":0.6478139246823572,"strike":16.456278493647144,"iv":0.5390090755728593,"gamma":0.1468340523852687,"theta":-0.015605821772359045,"vega":0.0176954567496745,"rho":-0.00539649245267625,"breakevenPct":8.404516084565817},{"delta":0.4,"premium":0.668729578225759,"strike":16.87459156451518,"iv":0.4562156075805654,"gamma":0.17751986485634588,"theta":-0.013764744888236192,"vega":0.01859775269111686,"rho":-0.0061191980456003405,"breakevenPct":6.101964272035348},{"delta":0.45,"premium":0.7444818108041685,"strike":17.16348661365687,"iv":0.41990166723550415,"gamma":0.19153999732633045,"theta":-0.012692286134817998,"vega":0.018773339316119363,"rho":-0.006871093247615465,"breakevenPct":4.866998071425359},{"delta":0.5,"premium":0.8437125710443978,"strike":17.396970755398584,"iv":0.4034881454573487,"gamma":0.1984246440349058,"theta":-0.011948914687002966,"vega":0.018637782082617446,"rho":-0.007635486111894388,"breakevenPct":4.089123446583326},{"delta":0.55,"premium":0.9429433312846274,"strike":17.6304548971403,"iv":0.3870746236791932,"gamma":0.2053092907434812,"theta":-0.011205543239187933,"vega":0.018502224849115526,"rho":-0.008399878976173312,"breakevenPct":3.311248821741291},{"delta":0.6,"premium":1.0421740915248565,"strike":17.863939038882016,"iv":0.3706611019010378,"gamma":0.21219393745205656,"theta":-0.010462171791372902,"vega":0.018366667615613605,"rho":-0.009164271840452234,"breakevenPct":2.5333741968992585}]}},"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"}}