{"symbol":"SPYT","url":"https://intraalpha.com/companies/SPYT","capturedAt":"2026-10-23T15:52:44.640Z","state":"ready","quote":{"symbol":"SPYT","last_price":16.84,"prev_close":16.87,"regular_close":16.84,"change":-0.03,"change_pct":-0.1778,"regular_change":-0.03,"regular_change_pct":-0.1778,"extended_change":0,"extended_change_pct":0,"bid":16.83,"ask":16.84,"bid_size":6700,"ask_size":7000,"volume":41616,"vwap":16.792367,"open":16.8,"high":16.85,"low":16.75,"close":16.84,"trade_count":417,"last_trade_at":"2026-10-23T15:51:46.58718625Z","last_quote_at":"2026-10-23T15:52:42.640824239Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:52:27.304499668-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":165300000,"net_expense_ratio":0.0092,"portfolio_turnover":0.31,"dividend_yield":0.0025,"inception_date":"2024-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:52:44.208456+00:00"},"optionObservedAt":"2026-10-23T15:45:51.951Z","bars":[{"c":17.09,"h":17.09,"l":17.09,"n":13,"o":17.09,"t":"2026-10-16T13:30:00Z","v":185,"vw":17.09},{"c":17.0576,"h":17.0576,"l":17.0576,"n":5,"o":17.0576,"t":"2026-10-16T13:35:00Z","v":179,"vw":17.0576},{"c":17.05,"h":17.055,"l":17.05,"n":6,"o":17.055,"t":"2026-10-16T13:40:00Z","v":4025,"vw":17.054379},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T13:55:00Z","v":103,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":6,"o":17.05,"t":"2026-10-16T14:00:00Z","v":598,"vw":17.05},{"c":17.04,"h":17.04,"l":17.04,"n":6,"o":17.04,"t":"2026-10-16T14:10:00Z","v":659,"vw":17.04},{"c":17.05,"h":17.05,"l":17.05,"n":5,"o":17.05,"t":"2026-10-16T14:15:00Z","v":285,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-16T14:20:00Z","v":806,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":5,"o":17.05,"t":"2026-10-16T14:25:00Z","v":203,"vw":17.05},{"c":17.045,"h":17.045,"l":17.0313,"n":4,"o":17.0313,"t":"2026-10-16T14:30:00Z","v":1538,"vw":17.039614},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-16T14:35:00Z","v":100,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":9,"o":17.06,"t":"2026-10-16T14:40:00Z","v":208,"vw":17.06},{"c":17.07,"h":17.0718,"l":17.07,"n":3,"o":17.07,"t":"2026-10-16T14:45:00Z","v":300,"vw":17.0706},{"c":17.045,"h":17.045,"l":17.045,"n":1,"o":17.045,"t":"2026-10-16T14:55:00Z","v":500,"vw":17.045},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-16T15:00:00Z","v":114,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-16T15:05:00Z","v":200,"vw":17.04},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-16T15:15:00Z","v":100,"vw":17.02},{"c":17,"h":17.01,"l":17,"n":14,"o":17.01,"t":"2026-10-16T15:20:00Z","v":464,"vw":17.007151},{"c":17.005,"h":17.0088,"l":17.005,"n":2,"o":17.0088,"t":"2026-10-16T15:25:00Z","v":1050,"vw":17.008438},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-16T15:30:00Z","v":264,"vw":17.01},{"c":17.015,"h":17.015,"l":17.015,"n":3,"o":17.015,"t":"2026-10-16T15:35:00Z","v":406,"vw":17.015},{"c":17,"h":17.01,"l":17,"n":9,"o":17.01,"t":"2026-10-16T15:40:00Z","v":778,"vw":17.005},{"c":17,"h":17.01,"l":17,"n":12,"o":17,"t":"2026-10-16T15:45:00Z","v":931,"vw":17.00388},{"c":16.99,"h":17,"l":16.99,"n":8,"o":17,"t":"2026-10-16T15:50:00Z","v":333,"vw":16.996667},{"c":16.98,"h":16.98,"l":16.98,"n":9,"o":16.98,"t":"2026-10-16T15:55:00Z","v":4280,"vw":16.98},{"c":16.97,"h":16.97,"l":16.965,"n":9,"o":16.965,"t":"2026-10-16T16:05:00Z","v":505,"vw":16.968},{"c":16.97,"h":16.97,"l":16.97,"n":4,"o":16.97,"t":"2026-10-16T16:10:00Z","v":301,"vw":16.97},{"c":16.978,"h":16.98,"l":16.978,"n":4,"o":16.98,"t":"2026-10-16T16:15:00Z","v":606,"vw":16.979667},{"c":16.9875,"h":16.9888,"l":16.98,"n":12,"o":16.98,"t":"2026-10-16T16:20:00Z","v":2369,"vw":16.985804},{"c":16.975,"h":16.989,"l":16.97,"n":20,"o":16.98,"t":"2026-10-16T16:25:00Z","v":6265,"vw":16.979749},{"c":16.965,"h":16.97,"l":16.965,"n":8,"o":16.97,"t":"2026-10-16T16:30:00Z","v":288,"vw":16.9675},{"c":16.969,"h":16.969,"l":16.96,"n":5,"o":16.96,"t":"2026-10-16T16:35:00Z","v":207,"vw":16.964545},{"c":16.95,"h":16.9599,"l":16.95,"n":10,"o":16.9599,"t":"2026-10-16T16:45:00Z","v":784,"vw":16.952918},{"c":16.945,"h":16.945,"l":16.945,"n":1,"o":16.945,"t":"2026-10-16T16:50:00Z","v":100,"vw":16.945},{"c":16.94,"h":16.94,"l":16.94,"n":9,"o":16.94,"t":"2026-10-16T16:55:00Z","v":2005,"vw":16.94},{"c":16.92,"h":16.94,"l":16.92,"n":41,"o":16.94,"t":"2026-10-16T17:00:00Z","v":9107,"vw":16.926607},{"c":16.895,"h":16.905,"l":16.895,"n":25,"o":16.905,"t":"2026-10-16T17:05:00Z","v":3088,"vw":16.898563},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-16T17:10:00Z","v":1221,"vw":16.9},{"c":16.88,"h":16.9,"l":16.88,"n":12,"o":16.9,"t":"2026-10-16T17:15:00Z","v":1582,"vw":16.881395},{"c":16.88,"h":16.88,"l":16.875,"n":31,"o":16.88,"t":"2026-10-16T17:20:00Z","v":4063,"vw":16.879568},{"c":16.9,"h":16.9,"l":16.89,"n":9,"o":16.89,"t":"2026-10-16T17:25:00Z","v":1875,"vw":16.898889},{"c":16.91,"h":16.91,"l":16.9,"n":14,"o":16.905,"t":"2026-10-16T17:30:00Z","v":5284,"vw":16.906058},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T17:35:00Z","v":800,"vw":16.91},{"c":16.925,"h":16.93,"l":16.92,"n":16,"o":16.93,"t":"2026-10-16T17:40:00Z","v":4550,"vw":16.92436},{"c":16.92,"h":16.92,"l":16.91,"n":7,"o":16.91,"t":"2026-10-16T17:45:00Z","v":1234,"vw":16.913794},{"c":16.9,"h":16.905,"l":16.9,"n":16,"o":16.905,"t":"2026-10-16T17:50:00Z","v":9323,"vw":16.900054},{"c":16.87,"h":16.88,"l":16.87,"n":25,"o":16.88,"t":"2026-10-16T18:00:00Z","v":3438,"vw":16.875562},{"c":16.89,"h":16.89,"l":16.87,"n":12,"o":16.87,"t":"2026-10-16T18:05:00Z","v":1375,"vw":16.885095},{"c":16.8824,"h":16.8824,"l":16.88,"n":3,"o":16.88,"t":"2026-10-16T18:10:00Z","v":1149,"vw":16.882191},{"c":16.865,"h":16.88,"l":16.865,"n":8,"o":16.88,"t":"2026-10-16T18:15:00Z","v":1669,"vw":16.872101},{"c":16.87,"h":16.87,"l":16.86,"n":16,"o":16.86,"t":"2026-10-16T18:20:00Z","v":2687,"vw":16.866643},{"c":16.86,"h":16.87,"l":16.86,"n":20,"o":16.87,"t":"2026-10-16T18:25:00Z","v":1970,"vw":16.861053},{"c":16.865,"h":16.865,"l":16.865,"n":5,"o":16.865,"t":"2026-10-16T18:35:00Z","v":374,"vw":16.865},{"c":16.85,"h":16.87,"l":16.85,"n":15,"o":16.87,"t":"2026-10-16T18:40:00Z","v":6477,"vw":16.853826},{"c":16.8614,"h":16.8614,"l":16.8614,"n":2,"o":16.8614,"t":"2026-10-16T18:45:00Z","v":235,"vw":16.8614},{"c":16.85,"h":16.855,"l":16.85,"n":7,"o":16.855,"t":"2026-10-16T18:50:00Z","v":324,"vw":16.851667},{"c":16.8477,"h":16.85,"l":16.84,"n":8,"o":16.84,"t":"2026-10-16T18:55:00Z","v":515,"vw":16.844533},{"c":16.84,"h":16.85,"l":16.84,"n":5,"o":16.845,"t":"2026-10-16T19:00:00Z","v":2292,"vw":16.845117},{"c":16.83,"h":16.845,"l":16.83,"n":5,"o":16.845,"t":"2026-10-16T19:05:00Z","v":238,"vw":16.837212},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-16T19:10:00Z","v":118,"vw":16.84},{"c":16.86,"h":16.87,"l":16.86,"n":8,"o":16.87,"t":"2026-10-16T19:15:00Z","v":387,"vw":16.865},{"c":16.87,"h":16.87,"l":16.87,"n":8,"o":16.87,"t":"2026-10-16T19:20:00Z","v":771,"vw":16.87},{"c":16.87,"h":16.88,"l":16.87,"n":9,"o":16.88,"t":"2026-10-16T19:25:00Z","v":1874,"vw":16.870556},{"c":16.86,"h":16.88,"l":16.86,"n":16,"o":16.88,"t":"2026-10-16T19:30:00Z","v":1858,"vw":16.872296},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-16T19:35:00Z","v":202,"vw":16.87},{"c":16.86,"h":16.86,"l":16.86,"n":11,"o":16.86,"t":"2026-10-16T19:40:00Z","v":542,"vw":16.86},{"c":16.87,"h":16.875,"l":16.86,"n":14,"o":16.86,"t":"2026-10-16T19:45:00Z","v":2392,"vw":16.867002},{"c":16.8822,"h":16.8822,"l":16.87,"n":26,"o":16.87,"t":"2026-10-16T19:50:00Z","v":8442,"vw":16.879652},{"c":16.89,"h":16.89,"l":16.88,"n":10,"o":16.88,"t":"2026-10-16T19:55:00Z","v":738,"vw":16.883077},{"c":16.89,"h":16.89,"l":16.89,"n":8,"o":16.89,"t":"2026-10-16T20:00:00Z","v":148,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-16T22:55:00Z","v":100,"vw":16.89},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-19T08:00:00Z","v":2522,"vw":17.31},{"c":16.96,"h":16.9728,"l":16.94,"n":30,"o":16.94,"t":"2026-10-19T13:30:00Z","v":5012,"vw":16.950784},{"c":16.965,"h":16.965,"l":16.95,"n":10,"o":16.95,"t":"2026-10-19T13:35:00Z","v":1050,"vw":16.962895},{"c":16.9468,"h":16.96,"l":16.9468,"n":11,"o":16.96,"t":"2026-10-19T13:40:00Z","v":4321,"vw":16.957177},{"c":16.96,"h":16.96,"l":16.95,"n":4,"o":16.95,"t":"2026-10-19T13:45:00Z","v":1616,"vw":16.959219},{"c":16.94,"h":16.95,"l":16.94,"n":20,"o":16.9401,"t":"2026-10-19T13:50:00Z","v":4671,"vw":16.94183},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-19T14:00:00Z","v":444,"vw":16.93},{"c":16.94,"h":16.96,"l":16.94,"n":17,"o":16.96,"t":"2026-10-19T14:05:00Z","v":4429,"vw":16.950177},{"c":16.97,"h":16.97,"l":16.945,"n":8,"o":16.945,"t":"2026-10-19T14:10:00Z","v":3107,"vw":16.957616},{"c":16.98,"h":16.98,"l":16.98,"n":8,"o":16.98,"t":"2026-10-19T14:15:00Z","v":419,"vw":16.98},{"c":16.97,"h":16.99,"l":16.97,"n":5,"o":16.98,"t":"2026-10-19T14:25:00Z","v":1903,"vw":16.987895},{"c":16.95,"h":16.96,"l":16.95,"n":8,"o":16.96,"t":"2026-10-19T14:30:00Z","v":653,"vw":16.955},{"c":16.975,"h":16.975,"l":16.965,"n":4,"o":16.965,"t":"2026-10-19T14:45:00Z","v":976,"vw":16.97141},{"c":16.96,"h":16.96,"l":16.96,"n":7,"o":16.96,"t":"2026-10-19T14:50:00Z","v":1123,"vw":16.96},{"c":16.9699,"h":16.9699,"l":16.9699,"n":1,"o":16.9699,"t":"2026-10-19T14:55:00Z","v":700,"vw":16.9699},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T15:20:00Z","v":120,"vw":17},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-19T15:25:00Z","v":380,"vw":17.01},{"c":17.005,"h":17.005,"l":17.005,"n":3,"o":17.005,"t":"2026-10-19T15:30:00Z","v":245,"vw":17.005},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-19T15:40:00Z","v":194,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-19T15:50:00Z","v":300,"vw":17.01},{"c":17.0099,"h":17.01,"l":17.0099,"n":4,"o":17.01,"t":"2026-10-19T15:55:00Z","v":400,"vw":17.00995},{"c":16.98,"h":16.99,"l":16.98,"n":4,"o":16.99,"t":"2026-10-19T16:00:00Z","v":252,"vw":16.985},{"c":16.9701,"h":16.9701,"l":16.9701,"n":4,"o":16.9701,"t":"2026-10-19T16:05:00Z","v":859,"vw":16.9701},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-19T16:20:00Z","v":239,"vw":16.975},{"c":16.97,"h":16.975,"l":16.97,"n":6,"o":16.975,"t":"2026-10-19T16:30:00Z","v":1458,"vw":16.972924},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-19T16:35:00Z","v":100,"vw":16.975},{"c":16.97,"h":16.97,"l":16.97,"n":3,"o":16.97,"t":"2026-10-19T16:40:00Z","v":494,"vw":16.97},{"c":16.9629,"h":16.965,"l":16.9629,"n":3,"o":16.965,"t":"2026-10-19T16:50:00Z","v":601,"vw":16.9636},{"c":16.9688,"h":16.9688,"l":16.9613,"n":4,"o":16.9613,"t":"2026-10-19T16:55:00Z","v":2928,"vw":16.964833},{"c":16.955,"h":16.955,"l":16.955,"n":3,"o":16.955,"t":"2026-10-19T17:00:00Z","v":320,"vw":16.955},{"c":16.9588,"h":16.96,"l":16.9588,"n":2,"o":16.96,"t":"2026-10-19T17:05:00Z","v":649,"vw":16.958985},{"c":16.9558,"h":16.9558,"l":16.9558,"n":3,"o":16.9558,"t":"2026-10-19T17:10:00Z","v":1580,"vw":16.9558},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T17:15:00Z","v":300,"vw":16.96},{"c":16.965,"h":16.965,"l":16.965,"n":1,"o":16.965,"t":"2026-10-19T17:25:00Z","v":1560,"vw":16.965},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T17:40:00Z","v":100,"vw":16.96},{"c":16.9501,"h":16.96,"l":16.9501,"n":4,"o":16.951,"t":"2026-10-19T17:50:00Z","v":1700,"vw":16.953112},{"c":16.96,"h":16.96,"l":16.9511,"n":3,"o":16.9511,"t":"2026-10-19T17:55:00Z","v":1412,"vw":16.951731},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-19T18:15:00Z","v":1179,"vw":16.965},{"c":16.965,"h":16.965,"l":16.9601,"n":3,"o":16.9601,"t":"2026-10-19T18:20:00Z","v":4000,"vw":16.963163},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-19T18:25:00Z","v":102,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-19T18:30:00Z","v":100,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":7,"o":16.95,"t":"2026-10-19T18:35:00Z","v":191,"vw":16.95},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T18:40:00Z","v":100,"vw":16.96},{"c":16.97,"h":16.97,"l":16.97,"n":13,"o":16.97,"t":"2026-10-19T19:05:00Z","v":1948,"vw":16.97},{"c":16.97,"h":16.97,"l":16.965,"n":10,"o":16.965,"t":"2026-10-19T19:15:00Z","v":906,"vw":16.968486},{"c":16.9728,"h":16.9728,"l":16.9728,"n":1,"o":16.9728,"t":"2026-10-19T19:30:00Z","v":100,"vw":16.9728},{"c":16.975,"h":16.975,"l":16.975,"n":4,"o":16.975,"t":"2026-10-19T19:45:00Z","v":163,"vw":16.975},{"c":16.9555,"h":16.965,"l":16.9555,"n":9,"o":16.965,"t":"2026-10-19T19:50:00Z","v":1078,"vw":16.959923},{"c":16.94,"h":16.94,"l":16.935,"n":9,"o":16.94,"t":"2026-10-19T19:55:00Z","v":1059,"vw":16.937139},{"c":16.92,"h":16.92,"l":16.92,"n":8,"o":16.92,"t":"2026-10-19T20:00:00Z","v":445,"vw":16.92},{"c":16.9047,"h":16.92,"l":16.9047,"n":13,"o":16.92,"t":"2026-10-20T13:30:00Z","v":3457,"vw":16.905627},{"c":16.93,"h":16.94,"l":16.93,"n":21,"o":16.94,"t":"2026-10-20T13:35:00Z","v":3747,"vw":16.937215},{"c":16.91,"h":16.92,"l":16.91,"n":6,"o":16.92,"t":"2026-10-20T13:40:00Z","v":441,"vw":16.915},{"c":16.925,"h":16.925,"l":16.9,"n":25,"o":16.9,"t":"2026-10-20T13:45:00Z","v":1947,"vw":16.915428},{"c":16.94,"h":16.94,"l":16.93,"n":17,"o":16.93,"t":"2026-10-20T13:50:00Z","v":992,"vw":16.936108},{"c":16.94,"h":16.94,"l":16.94,"n":9,"o":16.94,"t":"2026-10-20T13:55:00Z","v":652,"vw":16.94},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T14:10:00Z","v":1255,"vw":16.98},{"c":17.01,"h":17.01,"l":17.005,"n":7,"o":17.005,"t":"2026-10-20T14:20:00Z","v":1391,"vw":17.005833},{"c":17.01,"h":17.025,"l":17.01,"n":18,"o":17.02,"t":"2026-10-20T14:25:00Z","v":1207,"vw":17.0175},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-20T14:40:00Z","v":166,"vw":17.03},{"c":17.025,"h":17.025,"l":17.025,"n":1,"o":17.025,"t":"2026-10-20T14:45:00Z","v":750,"vw":17.025},{"c":17.03,"h":17.03,"l":17.03,"n":4,"o":17.03,"t":"2026-10-20T14:50:00Z","v":356,"vw":17.03},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-20T14:55:00Z","v":200,"vw":17.04},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-20T15:05:00Z","v":100,"vw":17.02},{"c":16.99,"h":17,"l":16.99,"n":12,"o":17,"t":"2026-10-20T15:10:00Z","v":2501,"vw":16.998137},{"c":16.9799,"h":16.9799,"l":16.9799,"n":2,"o":16.9799,"t":"2026-10-20T15:15:00Z","v":501,"vw":16.9799},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-20T15:20:00Z","v":131,"vw":16.99},{"c":16.985,"h":16.985,"l":16.9801,"n":3,"o":16.9801,"t":"2026-10-20T15:25:00Z","v":1001,"vw":16.98255},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-20T15:40:00Z","v":301,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-20T15:45:00Z","v":531,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-20T15:50:00Z","v":300,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-20T16:05:00Z","v":648,"vw":16.99},{"c":16.985,"h":16.985,"l":16.985,"n":1,"o":16.985,"t":"2026-10-20T16:10:00Z","v":400,"vw":16.985},{"c":16.97,"h":16.98,"l":16.97,"n":4,"o":16.98,"t":"2026-10-20T16:15:00Z","v":375,"vw":16.974638},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T16:25:00Z","v":100,"vw":16.98},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-10-20T16:40:00Z","v":301,"vw":16.99},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-20T16:55:00Z","v":100,"vw":16.97},{"c":16.97,"h":16.97,"l":16.9699,"n":18,"o":16.97,"t":"2026-10-20T17:00:00Z","v":3401,"vw":16.969982},{"c":16.9652,"h":16.9652,"l":16.9652,"n":2,"o":16.9652,"t":"2026-10-20T17:05:00Z","v":2978,"vw":16.9652},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T17:20:00Z","v":100,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T17:25:00Z","v":101,"vw":16.98},{"c":16.99,"h":16.99,"l":16.99,"n":11,"o":16.99,"t":"2026-10-20T17:30:00Z","v":1302,"vw":16.99},{"c":16.985,"h":16.985,"l":16.985,"n":1,"o":16.985,"t":"2026-10-20T17:35:00Z","v":500,"vw":16.985},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-10-20T17:40:00Z","v":500,"vw":16.995},{"c":16.995,"h":16.995,"l":16.99,"n":11,"o":16.99,"t":"2026-10-20T17:45:00Z","v":1122,"vw":16.99373},{"c":16.9901,"h":16.9999,"l":16.99,"n":16,"o":16.995,"t":"2026-10-20T17:50:00Z","v":4907,"vw":16.996713},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-20T17:55:00Z","v":300,"vw":16.99},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-10-20T18:00:00Z","v":1000,"vw":16.995},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-20T18:10:00Z","v":200,"vw":16.99},{"c":16.9848,"h":16.9848,"l":16.9848,"n":1,"o":16.9848,"t":"2026-10-20T18:20:00Z","v":658,"vw":16.9848},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T18:25:00Z","v":100,"vw":16.98},{"c":16.97,"h":16.975,"l":16.97,"n":2,"o":16.975,"t":"2026-10-20T18:35:00Z","v":2100,"vw":16.974762},{"c":16.96,"h":16.97,"l":16.96,"n":13,"o":16.97,"t":"2026-10-20T18:40:00Z","v":1245,"vw":16.967978},{"c":16.97,"h":16.97,"l":16.96,"n":4,"o":16.96,"t":"2026-10-20T18:45:00Z","v":461,"vw":16.967831},{"c":16.975,"h":16.975,"l":16.975,"n":2,"o":16.975,"t":"2026-10-20T18:55:00Z","v":120,"vw":16.975},{"c":16.975,"h":16.975,"l":16.975,"n":3,"o":16.975,"t":"2026-10-20T19:00:00Z","v":401,"vw":16.975},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-20T19:05:00Z","v":200,"vw":16.975},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-20T19:15:00Z","v":400,"vw":16.965},{"c":16.9614,"h":16.965,"l":16.96,"n":4,"o":16.965,"t":"2026-10-20T19:20:00Z","v":536,"vw":16.961539},{"c":16.965,"h":16.965,"l":16.955,"n":2,"o":16.955,"t":"2026-10-20T19:25:00Z","v":1620,"vw":16.964259},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-20T19:30:00Z","v":401,"vw":16.96},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-20T19:40:00Z","v":184,"vw":16.965},{"c":16.97,"h":16.975,"l":16.97,"n":4,"o":16.975,"t":"2026-10-20T19:55:00Z","v":2096,"vw":16.972911},{"c":16.98,"h":16.98,"l":16.98,"n":7,"o":16.98,"t":"2026-10-20T20:00:00Z","v":172,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T21:35:00Z","v":237,"vw":16.98},{"c":16.89,"h":16.93,"l":16.89,"n":15,"o":16.89,"t":"2026-10-21T08:00:00Z","v":5390,"vw":16.909048},{"c":17.04,"h":17.04,"l":16.9505,"n":2,"o":16.9505,"t":"2026-10-21T12:50:00Z","v":1000,"vw":16.99525},{"c":16.9901,"h":17.03,"l":16.99,"n":25,"o":17.03,"t":"2026-10-21T13:30:00Z","v":3269,"vw":16.995244},{"c":17,"h":17.0052,"l":17,"n":6,"o":17.0052,"t":"2026-10-21T13:35:00Z","v":656,"vw":17.00245},{"c":16.995,"h":17.0197,"l":16.995,"n":8,"o":17.0197,"t":"2026-10-21T13:40:00Z","v":2533,"vw":17.001388},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-21T13:45:00Z","v":1500,"vw":16.98},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-10-21T13:50:00Z","v":277,"vw":17},{"c":17.01,"h":17.0199,"l":17.01,"n":10,"o":17.0199,"t":"2026-10-21T13:55:00Z","v":1233,"vw":17.011291},{"c":16.9799,"h":16.9799,"l":16.9799,"n":3,"o":16.9799,"t":"2026-10-21T14:05:00Z","v":1141,"vw":16.9799},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-21T14:10:00Z","v":1415,"vw":16.965},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-21T14:15:00Z","v":236,"vw":16.97},{"c":16.9899,"h":16.9899,"l":16.97,"n":7,"o":16.97,"t":"2026-10-21T14:20:00Z","v":1597,"vw":16.986093},{"c":16.98,"h":16.98,"l":16.9799,"n":6,"o":16.9799,"t":"2026-10-21T14:25:00Z","v":8275,"vw":16.979952},{"c":16.98,"h":16.9899,"l":16.98,"n":2,"o":16.9899,"t":"2026-10-21T14:30:00Z","v":436,"vw":16.987629},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-21T14:35:00Z","v":835,"vw":16.98},{"c":16.99,"h":16.99,"l":16.985,"n":3,"o":16.985,"t":"2026-10-21T14:40:00Z","v":1525,"vw":16.989653},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-21T14:45:00Z","v":1539,"vw":17},{"c":17.005,"h":17.01,"l":17.005,"n":10,"o":17.0099,"t":"2026-10-21T14:50:00Z","v":2400,"vw":17.008853},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-21T14:55:00Z","v":699,"vw":17.01},{"c":16.9999,"h":17,"l":16.9999,"n":5,"o":17,"t":"2026-10-21T15:00:00Z","v":824,"vw":16.999962},{"c":17.005,"h":17.005,"l":17.005,"n":2,"o":17.005,"t":"2026-10-21T15:05:00Z","v":147,"vw":17.005},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-21T15:10:00Z","v":261,"vw":17.01},{"c":17.01,"h":17.02,"l":17.01,"n":2,"o":17.02,"t":"2026-10-21T15:15:00Z","v":300,"vw":17.013333},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-21T15:25:00Z","v":100,"vw":17.02},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T15:35:00Z","v":231,"vw":17.03},{"c":17.0374,"h":17.04,"l":17.0374,"n":3,"o":17.04,"t":"2026-10-21T15:45:00Z","v":1200,"vw":17.037833},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-21T15:50:00Z","v":250,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-21T16:05:00Z","v":100,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-21T16:15:00Z","v":1511,"vw":17.04},{"c":17.0324,"h":17.04,"l":17.0324,"n":5,"o":17.035,"t":"2026-10-21T16:25:00Z","v":1604,"vw":17.034158},{"c":17.035,"h":17.035,"l":17.035,"n":1,"o":17.035,"t":"2026-10-21T16:30:00Z","v":1442,"vw":17.035},{"c":17.055,"h":17.055,"l":17.035,"n":4,"o":17.035,"t":"2026-10-21T16:35:00Z","v":2177,"vw":17.039147},{"c":17.045,"h":17.045,"l":17.045,"n":3,"o":17.045,"t":"2026-10-21T16:40:00Z","v":1835,"vw":17.045},{"c":17.05,"h":17.05,"l":17.045,"n":11,"o":17.045,"t":"2026-10-21T16:45:00Z","v":4407,"vw":17.047},{"c":17.05,"h":17.05,"l":17.045,"n":20,"o":17.045,"t":"2026-10-21T16:50:00Z","v":5547,"vw":17.048279},{"c":17.065,"h":17.065,"l":17.06,"n":10,"o":17.06,"t":"2026-10-21T17:10:00Z","v":3274,"vw":17.063248},{"c":17.0601,"h":17.065,"l":17.0601,"n":4,"o":17.065,"t":"2026-10-21T17:15:00Z","v":428,"vw":17.061307},{"c":17.065,"h":17.065,"l":17.065,"n":2,"o":17.065,"t":"2026-10-21T17:20:00Z","v":2600,"vw":17.065},{"c":17.06,"h":17.0601,"l":17.06,"n":3,"o":17.0601,"t":"2026-10-21T17:25:00Z","v":453,"vw":17.060049},{"c":17.055,"h":17.06,"l":17.055,"n":23,"o":17.055,"t":"2026-10-21T17:35:00Z","v":6220,"vw":17.056973},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-21T17:40:00Z","v":200,"vw":17.06},{"c":17.065,"h":17.065,"l":17.065,"n":2,"o":17.065,"t":"2026-10-21T17:45:00Z","v":9000,"vw":17.065},{"c":17.065,"h":17.065,"l":17.065,"n":1,"o":17.065,"t":"2026-10-21T17:50:00Z","v":117,"vw":17.065},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-21T17:55:00Z","v":172,"vw":17.06},{"c":17.055,"h":17.06,"l":17.055,"n":2,"o":17.06,"t":"2026-10-21T18:00:00Z","v":200,"vw":17.0575},{"c":17.06,"h":17.06,"l":17.06,"n":5,"o":17.06,"t":"2026-10-21T18:05:00Z","v":215,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-21T18:10:00Z","v":200,"vw":17.06},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T18:20:00Z","v":501,"vw":17.07},{"c":17.065,"h":17.0699,"l":17.065,"n":2,"o":17.0699,"t":"2026-10-21T18:25:00Z","v":200,"vw":17.06745},{"c":17.07,"h":17.07,"l":17.0611,"n":7,"o":17.0611,"t":"2026-10-21T18:35:00Z","v":2319,"vw":17.062039},{"c":17.0603,"h":17.0611,"l":17.0601,"n":4,"o":17.0611,"t":"2026-10-21T18:40:00Z","v":4969,"vw":17.060374},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T18:55:00Z","v":201,"vw":17.03},{"c":17.0046,"h":17.02,"l":17,"n":25,"o":17.02,"t":"2026-10-21T19:00:00Z","v":6016,"vw":17.009512},{"c":17.01,"h":17.015,"l":17.01,"n":8,"o":17.0107,"t":"2026-10-21T19:05:00Z","v":5595,"vw":17.011535},{"c":17.01,"h":17.01,"l":17,"n":4,"o":17,"t":"2026-10-21T19:10:00Z","v":310,"vw":17.006667},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-21T19:15:00Z","v":300,"vw":17.02},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-21T19:25:00Z","v":300,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-21T19:30:00Z","v":400,"vw":17.04},{"c":17.045,"h":17.045,"l":17.04,"n":6,"o":17.04,"t":"2026-10-21T19:40:00Z","v":827,"vw":17.040658},{"c":17.05,"h":17.05,"l":17.04,"n":13,"o":17.04,"t":"2026-10-21T19:45:00Z","v":4596,"vw":17.043941},{"c":17.06,"h":17.06,"l":17.0594,"n":5,"o":17.06,"t":"2026-10-21T19:50:00Z","v":1675,"vw":17.05955},{"c":17.06,"h":17.06,"l":17.05,"n":6,"o":17.05,"t":"2026-10-21T19:55:00Z","v":555,"vw":17.054},{"c":16.9301,"h":16.9301,"l":16.9301,"n":1,"o":16.9301,"t":"2026-10-21T20:25:00Z","v":442,"vw":16.9301},{"c":16.93,"h":16.94,"l":16.9,"n":36,"o":16.9,"t":"2026-10-22T13:30:00Z","v":7347,"vw":16.925354},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-22T13:40:00Z","v":295,"vw":16.92},{"c":16.8939,"h":16.9158,"l":16.8939,"n":65,"o":16.91,"t":"2026-10-22T13:45:00Z","v":12474,"vw":16.902603},{"c":16.9099,"h":16.9099,"l":16.8901,"n":8,"o":16.8901,"t":"2026-10-22T13:50:00Z","v":1376,"vw":16.893023},{"c":16.92,"h":16.92,"l":16.91,"n":6,"o":16.91,"t":"2026-10-22T13:55:00Z","v":336,"vw":16.91369},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-22T14:05:00Z","v":100,"vw":16.92},{"c":16.89,"h":16.91,"l":16.89,"n":20,"o":16.905,"t":"2026-10-22T14:10:00Z","v":4054,"vw":16.892918},{"c":16.9,"h":16.9,"l":16.89,"n":18,"o":16.89,"t":"2026-10-22T14:15:00Z","v":780,"vw":16.891435},{"c":16.87,"h":16.89,"l":16.87,"n":28,"o":16.89,"t":"2026-10-22T14:20:00Z","v":4027,"vw":16.87796},{"c":16.84,"h":16.87,"l":16.84,"n":32,"o":16.87,"t":"2026-10-22T14:25:00Z","v":4758,"vw":16.845761},{"c":16.825,"h":16.835,"l":16.825,"n":32,"o":16.835,"t":"2026-10-22T14:30:00Z","v":4445,"vw":16.830002},{"c":16.83,"h":16.83,"l":16.82,"n":13,"o":16.82,"t":"2026-10-22T14:35:00Z","v":3657,"vw":16.820274},{"c":16.83,"h":16.83,"l":16.829,"n":10,"o":16.83,"t":"2026-10-22T14:40:00Z","v":1480,"vw":16.829678},{"c":16.8299,"h":16.83,"l":16.8299,"n":4,"o":16.83,"t":"2026-10-22T14:45:00Z","v":610,"vw":16.829917},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-10-22T14:55:00Z","v":280,"vw":16.84},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-22T15:00:00Z","v":300,"vw":16.84},{"c":16.83,"h":16.845,"l":16.83,"n":19,"o":16.845,"t":"2026-10-22T15:05:00Z","v":2826,"vw":16.832918},{"c":16.84,"h":16.84,"l":16.84,"n":6,"o":16.84,"t":"2026-10-22T15:10:00Z","v":611,"vw":16.84},{"c":16.85,"h":16.85,"l":16.83,"n":9,"o":16.83,"t":"2026-10-22T15:15:00Z","v":772,"vw":16.84},{"c":16.87,"h":16.87,"l":16.86,"n":11,"o":16.86,"t":"2026-10-22T15:20:00Z","v":4860,"vw":16.8645},{"c":16.85,"h":16.8789,"l":16.85,"n":11,"o":16.875,"t":"2026-10-22T15:25:00Z","v":2848,"vw":16.873866},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-22T15:30:00Z","v":200,"vw":16.84},{"c":16.85,"h":16.85,"l":16.845,"n":9,"o":16.845,"t":"2026-10-22T15:35:00Z","v":1214,"vw":16.847888},{"c":16.84,"h":16.84,"l":16.84,"n":26,"o":16.84,"t":"2026-10-22T15:40:00Z","v":5836,"vw":16.84},{"c":16.86,"h":16.865,"l":16.85,"n":16,"o":16.85,"t":"2026-10-22T15:50:00Z","v":3805,"vw":16.858629},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-22T15:55:00Z","v":160,"vw":16.87},{"c":16.88,"h":16.885,"l":16.88,"n":6,"o":16.88,"t":"2026-10-22T16:00:00Z","v":377,"vw":16.881845},{"c":16.89,"h":16.89,"l":16.86,"n":18,"o":16.865,"t":"2026-10-22T16:05:00Z","v":7159,"vw":16.870995},{"c":16.885,"h":16.89,"l":16.8814,"n":5,"o":16.89,"t":"2026-10-22T16:10:00Z","v":890,"vw":16.884106},{"c":16.895,"h":16.895,"l":16.89,"n":6,"o":16.89,"t":"2026-10-22T16:15:00Z","v":735,"vw":16.890714},{"c":16.89,"h":16.9,"l":16.89,"n":9,"o":16.9,"t":"2026-10-22T16:20:00Z","v":669,"vw":16.896667},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-22T16:25:00Z","v":401,"vw":16.9},{"c":16.87,"h":16.89,"l":16.8682,"n":20,"o":16.89,"t":"2026-10-22T16:30:00Z","v":2675,"vw":16.873907},{"c":16.85,"h":16.8653,"l":16.85,"n":5,"o":16.8653,"t":"2026-10-22T16:35:00Z","v":624,"vw":16.862375},{"c":16.84,"h":16.85,"l":16.84,"n":6,"o":16.85,"t":"2026-10-22T16:40:00Z","v":1604,"vw":16.84125},{"c":16.82,"h":16.84,"l":16.82,"n":10,"o":16.84,"t":"2026-10-22T16:45:00Z","v":1173,"vw":16.822573},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-22T16:50:00Z","v":101,"vw":16.84},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-10-22T17:00:00Z","v":302,"vw":16.85},{"c":16.84,"h":16.84,"l":16.83,"n":14,"o":16.835,"t":"2026-10-22T17:05:00Z","v":24500,"vw":16.837388},{"c":16.83,"h":16.83,"l":16.825,"n":3,"o":16.825,"t":"2026-10-22T17:10:00Z","v":18000,"vw":16.829861},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-22T17:15:00Z","v":402,"vw":16.83},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-22T17:20:00Z","v":100,"vw":16.84},{"c":16.85,"h":16.85,"l":16.84,"n":7,"o":16.84,"t":"2026-10-22T17:30:00Z","v":390,"vw":16.846667},{"c":16.85,"h":16.86,"l":16.85,"n":6,"o":16.86,"t":"2026-10-22T17:35:00Z","v":403,"vw":16.855},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-22T17:40:00Z","v":201,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":22,"o":16.84,"t":"2026-10-22T17:45:00Z","v":904,"vw":16.84},{"c":16.835,"h":16.84,"l":16.835,"n":5,"o":16.84,"t":"2026-10-22T17:55:00Z","v":501,"vw":16.836174},{"c":16.82,"h":16.83,"l":16.82,"n":34,"o":16.83,"t":"2026-10-22T18:00:00Z","v":7589,"vw":16.821978},{"c":16.83,"h":16.83,"l":16.82,"n":11,"o":16.82,"t":"2026-10-22T18:05:00Z","v":585,"vw":16.823063},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-22T18:10:00Z","v":1972,"vw":16.83},{"c":16.85,"h":16.85,"l":16.8399,"n":6,"o":16.84,"t":"2026-10-22T18:15:00Z","v":806,"vw":16.841213},{"c":16.83,"h":16.85,"l":16.83,"n":10,"o":16.85,"t":"2026-10-22T18:25:00Z","v":717,"vw":16.844257},{"c":16.82,"h":16.825,"l":16.8199,"n":10,"o":16.82,"t":"2026-10-22T18:30:00Z","v":885,"vw":16.8206},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-22T18:35:00Z","v":101,"vw":16.82},{"c":16.82,"h":16.82,"l":16.82,"n":4,"o":16.82,"t":"2026-10-22T18:40:00Z","v":501,"vw":16.82},{"c":16.82,"h":16.825,"l":16.82,"n":8,"o":16.825,"t":"2026-10-22T18:50:00Z","v":1140,"vw":16.822797},{"c":16.82,"h":16.82,"l":16.82,"n":7,"o":16.82,"t":"2026-10-22T18:55:00Z","v":1800,"vw":16.82},{"c":16.81,"h":16.815,"l":16.805,"n":24,"o":16.815,"t":"2026-10-22T19:00:00Z","v":6307,"vw":16.80925},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-10-22T19:05:00Z","v":205,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-22T19:10:00Z","v":210,"vw":16.83},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-22T19:15:00Z","v":108,"vw":16.83},{"c":16.8299,"h":16.83,"l":16.8299,"n":5,"o":16.83,"t":"2026-10-22T19:20:00Z","v":432,"vw":16.829933},{"c":16.835,"h":16.835,"l":16.835,"n":9,"o":16.835,"t":"2026-10-22T19:25:00Z","v":311,"vw":16.835},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-10-22T19:35:00Z","v":500,"vw":16.82},{"c":16.815,"h":16.815,"l":16.815,"n":1,"o":16.815,"t":"2026-10-22T19:40:00Z","v":100,"vw":16.815},{"c":16.82,"h":16.82,"l":16.82,"n":23,"o":16.82,"t":"2026-10-22T19:45:00Z","v":9517,"vw":16.82},{"c":16.8476,"h":16.8476,"l":16.83,"n":12,"o":16.83,"t":"2026-10-22T19:50:00Z","v":825,"vw":16.836905},{"c":16.865,"h":16.865,"l":16.85,"n":26,"o":16.86,"t":"2026-10-22T19:55:00Z","v":6231,"vw":16.86111},{"c":16.87,"h":16.87,"l":16.87,"n":5,"o":16.87,"t":"2026-10-22T20:00:00Z","v":192,"vw":16.87},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-22T20:30:00Z","v":100,"vw":17},{"c":16.9,"h":16.9,"l":16.8,"n":2,"o":16.8,"t":"2026-10-23T11:00:00Z","v":2900,"vw":16.817241},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-23T11:45:00Z","v":118,"vw":16.85},{"c":16.8,"h":16.8,"l":16.8,"n":11,"o":16.8,"t":"2026-10-23T13:25:00Z","v":516,"vw":16.8},{"c":16.7724,"h":16.8,"l":16.7724,"n":30,"o":16.8,"t":"2026-10-23T13:30:00Z","v":3051,"vw":16.797468},{"c":16.78,"h":16.78,"l":16.76,"n":15,"o":16.77,"t":"2026-10-23T13:35:00Z","v":1823,"vw":16.773889},{"c":16.78,"h":16.78,"l":16.77,"n":10,"o":16.77,"t":"2026-10-23T13:40:00Z","v":280,"vw":16.775},{"c":16.8,"h":16.8,"l":16.79,"n":7,"o":16.8,"t":"2026-10-23T13:45:00Z","v":684,"vw":16.79853},{"c":16.795,"h":16.7951,"l":16.795,"n":7,"o":16.7951,"t":"2026-10-23T13:50:00Z","v":759,"vw":16.795067},{"c":16.81,"h":16.81,"l":16.785,"n":10,"o":16.79,"t":"2026-10-23T13:55:00Z","v":1481,"vw":16.787321},{"c":16.785,"h":16.785,"l":16.785,"n":2,"o":16.785,"t":"2026-10-23T14:10:00Z","v":111,"vw":16.785},{"c":16.765,"h":16.781,"l":16.765,"n":33,"o":16.781,"t":"2026-10-23T14:15:00Z","v":2652,"vw":16.775758},{"c":16.765,"h":16.78,"l":16.765,"n":17,"o":16.77,"t":"2026-10-23T14:20:00Z","v":5484,"vw":16.771437},{"c":16.7676,"h":16.7676,"l":16.75,"n":14,"o":16.76,"t":"2026-10-23T14:25:00Z","v":1018,"vw":16.761213},{"c":16.785,"h":16.785,"l":16.77,"n":9,"o":16.77,"t":"2026-10-23T14:30:00Z","v":2430,"vw":16.771005},{"c":16.78,"h":16.78,"l":16.765,"n":17,"o":16.77,"t":"2026-10-23T14:35:00Z","v":5227,"vw":16.772661},{"c":16.805,"h":16.805,"l":16.8,"n":3,"o":16.8,"t":"2026-10-23T14:40:00Z","v":766,"vw":16.802614},{"c":16.825,"h":16.825,"l":16.815,"n":16,"o":16.815,"t":"2026-10-23T14:45:00Z","v":3499,"vw":16.82038},{"c":16.8254,"h":16.84,"l":16.8254,"n":13,"o":16.84,"t":"2026-10-23T15:00:00Z","v":887,"vw":16.832309},{"c":16.8399,"h":16.8399,"l":16.825,"n":2,"o":16.825,"t":"2026-10-23T15:05:00Z","v":222,"vw":16.833188},{"c":16.83,"h":16.83,"l":16.82,"n":10,"o":16.82,"t":"2026-10-23T15:10:00Z","v":2656,"vw":16.820892},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-23T15:15:00Z","v":117,"vw":16.84},{"c":16.83,"h":16.8301,"l":16.83,"n":9,"o":16.83,"t":"2026-10-23T15:20:00Z","v":703,"vw":16.830018},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-10-23T15:25:00Z","v":221,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-23T15:30:00Z","v":191,"vw":16.84},{"c":16.835,"h":16.84,"l":16.835,"n":3,"o":16.84,"t":"2026-10-23T15:35:00Z","v":308,"vw":16.836629},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-10-23T15:40:00Z","v":112,"vw":16.83},{"c":16.8399,"h":16.8399,"l":16.83,"n":13,"o":16.83,"t":"2026-10-23T15:45:00Z","v":1324,"vw":16.83306},{"c":16.84,"h":16.84,"l":16.84,"n":7,"o":16.84,"t":"2026-10-23T15:50:00Z","v":722,"vw":16.84}],"history":[{"c":20.09,"h":20.2,"l":19.97,"n":896,"o":20.17,"t":"2024-10-21T04:00:00Z","v":88676,"vw":20.045679},{"c":20.0779,"h":20.0998,"l":19.97,"n":623,"o":20.02,"t":"2024-10-22T04:00:00Z","v":80999,"vw":20.033217},{"c":19.89,"h":20.03,"l":19.8,"n":828,"o":20.01,"t":"2024-10-23T04:00:00Z","v":76259,"vw":19.930126},{"c":20.03,"h":20.03,"l":19.89,"n":694,"o":20,"t":"2024-10-24T04:00:00Z","v":102010,"vw":19.949452},{"c":19.95,"h":20.09,"l":19.91,"n":896,"o":20.03,"t":"2024-10-25T04:00:00Z","v":55870,"vw":20.000768},{"c":19.98,"h":20.04,"l":19.9722,"n":721,"o":20.04,"t":"2024-10-28T04:00:00Z","v":59980,"vw":20.006595},{"c":20.02,"h":20.05,"l":19.913,"n":635,"o":20.05,"t":"2024-10-29T04:00:00Z","v":72799,"vw":19.994249},{"c":19.9508,"h":20.05,"l":19.93,"n":684,"o":20,"t":"2024-10-30T04:00:00Z","v":79361,"vw":20.012223},{"c":19.63,"h":19.85,"l":19.61,"n":1443,"o":19.85,"t":"2024-10-31T04:00:00Z","v":106605,"vw":19.700622},{"c":19.34,"h":19.47,"l":19.32,"n":1482,"o":19.45,"t":"2024-11-01T04:00:00Z","v":127059,"vw":19.389069},{"c":19.31,"h":19.37,"l":19.25,"n":1505,"o":19.34,"t":"2024-11-04T05:00:00Z","v":354371,"vw":19.306337},{"c":19.55,"h":19.55,"l":19.35,"n":859,"o":19.37,"t":"2024-11-05T05:00:00Z","v":103747,"vw":19.444573},{"c":19.98,"h":20,"l":19.78,"n":810,"o":19.93,"t":"2024-11-06T05:00:00Z","v":149575,"vw":19.911564},{"c":20.13,"h":20.13,"l":20.0128,"n":715,"o":20.04,"t":"2024-11-07T05:00:00Z","v":105423,"vw":20.068996},{"c":20.18,"h":20.2,"l":20.12,"n":793,"o":20.13,"t":"2024-11-08T05:00:00Z","v":180787,"vw":20.15688},{"c":20.18,"h":20.26,"l":20.14,"n":843,"o":20.25,"t":"2024-11-11T05:00:00Z","v":134162,"vw":20.1938},{"c":20.14,"h":20.2,"l":20.0517,"n":721,"o":20.2,"t":"2024-11-12T05:00:00Z","v":68205,"vw":20.143938},{"c":20.16,"h":20.19,"l":20.0912,"n":587,"o":20.14,"t":"2024-11-13T05:00:00Z","v":38348,"vw":20.151354},{"c":20.07,"h":20.18,"l":20.0301,"n":698,"o":20.15,"t":"2024-11-14T05:00:00Z","v":289914,"vw":20.074855},{"c":19.83,"h":19.99,"l":19.7689,"n":2694,"o":19.99,"t":"2024-11-15T05:00:00Z","v":244980,"vw":19.812203},{"c":19.89,"h":19.91,"l":19.79,"n":833,"o":19.9,"t":"2024-11-18T05:00:00Z","v":80967,"vw":19.854365},{"c":19.93,"h":19.94,"l":19.74,"n":746,"o":19.75,"t":"2024-11-19T05:00:00Z","v":77809,"vw":19.850829},{"c":19.93,"h":19.98,"l":19.76,"n":762,"o":19.98,"t":"2024-11-20T05:00:00Z","v":153689,"vw":19.849073},{"c":20.05,"h":20.09,"l":19.86,"n":658,"o":19.99,"t":"2024-11-21T05:00:00Z","v":75594,"vw":20.001136},{"c":20.08,"h":20.09,"l":20.02,"n":721,"o":20.05,"t":"2024-11-22T05:00:00Z","v":83912,"vw":20.060837},{"c":20.14,"h":20.29,"l":20.08,"n":1313,"o":20.29,"t":"2024-11-25T05:00:00Z","v":511195,"vw":20.094391},{"c":20.2,"h":20.2,"l":20.1168,"n":605,"o":20.2,"t":"2024-11-26T05:00:00Z","v":73620,"vw":20.155198},{"c":20.13,"h":20.2,"l":20.11,"n":760,"o":20.2,"t":"2024-11-27T05:00:00Z","v":76514,"vw":20.162354},{"c":20.28,"h":20.28,"l":20.17,"n":820,"o":20.19,"t":"2024-11-29T05:00:00Z","v":116069,"vw":20.232323},{"c":19.94,"h":20.02,"l":19.91,"n":1559,"o":20.02,"t":"2024-12-02T05:00:00Z","v":171954,"vw":19.936397},{"c":19.95,"h":19.98,"l":19.9,"n":867,"o":19.98,"t":"2024-12-03T05:00:00Z","v":103330,"vw":19.924149},{"c":20.05,"h":20.05,"l":19.96,"n":2458,"o":20.05,"t":"2024-12-04T05:00:00Z","v":287300,"vw":19.980534},{"c":20.03,"h":20.055,"l":20.01,"n":811,"o":20.01,"t":"2024-12-05T05:00:00Z","v":66039,"vw":20.033101},{"c":20.07,"h":20.0875,"l":20.01,"n":740,"o":20.06,"t":"2024-12-06T05:00:00Z","v":63025,"vw":20.057381},{"c":19.97,"h":20.05,"l":19.93,"n":1245,"o":20.05,"t":"2024-12-09T05:00:00Z","v":393434,"vw":19.9656},{"c":19.92,"h":20.03,"l":19.89,"n":874,"o":20.03,"t":"2024-12-10T05:00:00Z","v":120323,"vw":19.941741},{"c":20.05,"h":20.0692,"l":19.975,"n":734,"o":20.04,"t":"2024-12-11T05:00:00Z","v":85326,"vw":20.035429},{"c":19.98,"h":20.03,"l":19.96,"n":777,"o":20.03,"t":"2024-12-12T05:00:00Z","v":80018,"vw":19.994633},{"c":19.97,"h":20.03,"l":19.91,"n":915,"o":20.03,"t":"2024-12-13T05:00:00Z","v":73899,"vw":19.960049},{"c":20.01,"h":20.06,"l":19.981,"n":983,"o":20.02,"t":"2024-12-16T05:00:00Z","v":109870,"vw":20.02305},{"c":19.96,"h":20.02,"l":19.91,"n":836,"o":20.02,"t":"2024-12-17T05:00:00Z","v":111765,"vw":19.954684},{"c":19.42,"h":20,"l":19.4,"n":1223,"o":19.91,"t":"2024-12-18T05:00:00Z","v":104709,"vw":19.765814},{"c":19.4,"h":19.58,"l":19.3799,"n":1264,"o":19.51,"t":"2024-12-19T05:00:00Z","v":155280,"vw":19.482383},{"c":19.61,"h":19.744,"l":19.3,"n":999,"o":19.35,"t":"2024-12-20T05:00:00Z","v":118097,"vw":19.54627},{"c":19.71,"h":19.71,"l":19.5,"n":1048,"o":19.62,"t":"2024-12-23T05:00:00Z","v":147324,"vw":19.630167},{"c":19.88,"h":19.89,"l":19.7,"n":645,"o":19.7,"t":"2024-12-24T05:00:00Z","v":60418,"vw":19.807128},{"c":19.94,"h":19.94,"l":19.8,"n":837,"o":19.87,"t":"2024-12-26T05:00:00Z","v":116454,"vw":19.882512},{"c":19.74,"h":19.89,"l":19.58,"n":1465,"o":19.89,"t":"2024-12-27T05:00:00Z","v":161728,"vw":19.697908},{"c":19.54,"h":19.62,"l":19.395,"n":1698,"o":19.6,"t":"2024-12-30T05:00:00Z","v":170010,"vw":19.540984},{"c":19.14,"h":19.35,"l":19.0752,"n":1963,"o":19.35,"t":"2024-12-31T05:00:00Z","v":265542,"vw":19.158538},{"c":19.1,"h":19.26,"l":18.9446,"n":1920,"o":19.22,"t":"2025-01-02T05:00:00Z","v":161900,"vw":19.08757},{"c":19.29,"h":19.315,"l":19.14,"n":1360,"o":19.2,"t":"2025-01-03T05:00:00Z","v":147922,"vw":19.222677},{"c":19.39,"h":19.5176,"l":19.33,"n":1459,"o":19.42,"t":"2025-01-06T05:00:00Z","v":170629,"vw":19.43004},{"c":19.19,"h":19.47,"l":19.12,"n":1169,"o":19.47,"t":"2025-01-07T05:00:00Z","v":100108,"vw":19.283008},{"c":19.16,"h":19.2,"l":19.0877,"n":950,"o":19.15,"t":"2025-01-08T05:00:00Z","v":82930,"vw":19.145754},{"c":18.93,"h":19.15,"l":18.8501,"n":1988,"o":19.15,"t":"2025-01-10T05:00:00Z","v":204337,"vw":18.952838},{"c":18.95,"h":18.95,"l":18.75,"n":1293,"o":18.76,"t":"2025-01-13T05:00:00Z","v":127269,"vw":18.808121},{"c":18.92,"h":19.028,"l":18.8448,"n":969,"o":19,"t":"2025-01-14T05:00:00Z","v":89314,"vw":18.924804},{"c":19.27,"h":19.3,"l":19.1598,"n":751,"o":19.1998,"t":"2025-01-15T05:00:00Z","v":81445,"vw":19.23132},{"c":19.29,"h":19.32,"l":19.22,"n":840,"o":19.32,"t":"2025-01-16T05:00:00Z","v":83413,"vw":19.270716},{"c":19.42,"h":19.46,"l":19.35,"n":970,"o":19.37,"t":"2025-01-17T05:00:00Z","v":75340,"vw":19.420921},{"c":19.57,"h":19.57,"l":19.44,"n":988,"o":19.51,"t":"2025-01-21T05:00:00Z","v":81111,"vw":19.509077},{"c":19.65,"h":19.7,"l":19.62,"n":847,"o":19.68,"t":"2025-01-22T05:00:00Z","v":86786,"vw":19.664758},{"c":19.71,"h":19.71,"l":19.62,"n":759,"o":19.65,"t":"2025-01-23T05:00:00Z","v":86619,"vw":19.667622},{"c":19.7,"h":19.74,"l":19.65,"n":1027,"o":19.74,"t":"2025-01-24T05:00:00Z","v":115978,"vw":19.700407},{"c":19.44,"h":19.44,"l":19.28,"n":1605,"o":19.34,"t":"2025-01-27T05:00:00Z","v":221642,"vw":19.372599},{"c":19.59,"h":19.59,"l":19.3734,"n":886,"o":19.51,"t":"2025-01-28T05:00:00Z","v":417620,"vw":19.542633},{"c":19.58,"h":19.61,"l":19.42,"n":699,"o":19.61,"t":"2025-01-29T05:00:00Z","v":70150,"vw":19.523317},{"c":19.6,"h":19.64,"l":19.4814,"n":895,"o":19.64,"t":"2025-01-30T05:00:00Z","v":85531,"vw":19.568227},{"c":19.49,"h":19.71,"l":19.46,"n":1285,"o":19.71,"t":"2025-01-31T05:00:00Z","v":188257,"vw":19.632504},{"c":19.08,"h":19.125,"l":18.8193,"n":2012,"o":18.99,"t":"2025-02-03T05:00:00Z","v":198011,"vw":18.977767},{"c":19.17,"h":19.189,"l":19.0501,"n":1482,"o":19.08,"t":"2025-02-04T05:00:00Z","v":183038,"vw":19.137089},{"c":19.25,"h":19.25,"l":19.0767,"n":1335,"o":19.17,"t":"2025-02-05T05:00:00Z","v":126421,"vw":19.148962},{"c":19.25,"h":19.2784,"l":19.2,"n":1348,"o":19.25,"t":"2025-02-06T05:00:00Z","v":125915,"vw":19.237366},{"c":19.13,"h":19.31,"l":19.085,"n":1626,"o":19.29,"t":"2025-02-07T05:00:00Z","v":452852,"vw":19.134056},{"c":19.23,"h":19.25,"l":19.1498,"n":1111,"o":19.25,"t":"2025-02-10T05:00:00Z","v":110437,"vw":19.197797},{"c":19.2,"h":19.23,"l":19.155,"n":944,"o":19.19,"t":"2025-02-11T05:00:00Z","v":111005,"vw":19.188387},{"c":19.25,"h":19.25,"l":19.0519,"n":1087,"o":19.09,"t":"2025-02-12T05:00:00Z","v":352550,"vw":19.180441},{"c":19.36,"h":19.3786,"l":19.18,"n":960,"o":19.25,"t":"2025-02-13T05:00:00Z","v":115181,"vw":19.301431},{"c":19.39,"h":19.42,"l":19.36,"n":984,"o":19.42,"t":"2025-02-14T05:00:00Z","v":93350,"vw":19.375231},{"c":19.42,"h":19.43,"l":19.3681,"n":1341,"o":19.4,"t":"2025-02-18T05:00:00Z","v":149805,"vw":19.399429},{"c":19.46,"h":19.46,"l":19.37,"n":836,"o":19.42,"t":"2025-02-19T05:00:00Z","v":73979,"vw":19.409358},{"c":19.36,"h":19.43,"l":19.275,"n":1121,"o":19.43,"t":"2025-02-20T05:00:00Z","v":125035,"vw":19.323341},{"c":19.08,"h":19.4,"l":19.0501,"n":1865,"o":19.4,"t":"2025-02-21T05:00:00Z","v":156889,"vw":19.183592},{"c":19.01,"h":19.16,"l":18.95,"n":1865,"o":19.16,"t":"2025-02-24T05:00:00Z","v":680340,"vw":19.044215},{"c":18.93,"h":19.01,"l":18.785,"n":1507,"o":19.01,"t":"2025-02-25T05:00:00Z","v":132006,"vw":18.899612},{"c":18.9,"h":19.06,"l":18.85,"n":1004,"o":18.97,"t":"2025-02-26T05:00:00Z","v":102021,"vw":18.955819},{"c":18.69,"h":19.0296,"l":18.652,"n":1465,"o":19.02,"t":"2025-02-27T05:00:00Z","v":144762,"vw":18.852726},{"c":19.01,"h":19.01,"l":18.59,"n":2040,"o":18.75,"t":"2025-02-28T05:00:00Z","v":208426,"vw":18.73771},{"c":18.31,"h":18.81,"l":18.16,"n":2338,"o":18.8,"t":"2025-03-03T05:00:00Z","v":254946,"vw":18.48708},{"c":18.1,"h":18.32,"l":17.95,"n":2173,"o":18.14,"t":"2025-03-04T05:00:00Z","v":222049,"vw":18.07943},{"c":18.27,"h":18.3001,"l":17.98,"n":1280,"o":18.1,"t":"2025-03-05T05:00:00Z","v":95210,"vw":18.142874},{"c":17.98,"h":18.155,"l":17.87,"n":1300,"o":18.09,"t":"2025-03-06T05:00:00Z","v":94256,"vw":17.980479},{"c":18.05,"h":18.06,"l":17.75,"n":1118,"o":17.92,"t":"2025-03-07T05:00:00Z","v":99106,"vw":17.9017},{"c":17.58,"h":17.83,"l":17.4003,"n":1662,"o":17.81,"t":"2025-03-10T04:00:00Z","v":162795,"vw":17.622807},{"c":17.46,"h":17.6,"l":17.32,"n":1063,"o":17.56,"t":"2025-03-11T04:00:00Z","v":144303,"vw":17.482495},{"c":17.49,"h":17.6297,"l":17.39,"n":827,"o":17.6,"t":"2025-03-12T04:00:00Z","v":62640,"vw":17.520797},{"c":17.27,"h":17.4892,"l":17.2486,"n":885,"o":17.46,"t":"2025-03-13T04:00:00Z","v":78927,"vw":17.354698},{"c":17.63,"h":17.63,"l":17.4115,"n":743,"o":17.45,"t":"2025-03-14T04:00:00Z","v":47804,"vw":17.530812},{"c":17.75,"h":17.82,"l":17.63,"n":908,"o":17.64,"t":"2025-03-17T04:00:00Z","v":87027,"vw":17.721314},{"c":17.58,"h":17.72,"l":17.5146,"n":696,"o":17.72,"t":"2025-03-18T04:00:00Z","v":42007,"vw":17.595688},{"c":17.71,"h":17.8482,"l":17.572,"n":648,"o":17.59,"t":"2025-03-19T04:00:00Z","v":50520,"vw":17.663337},{"c":17.72,"h":17.8,"l":17.605,"n":541,"o":17.67,"t":"2025-03-20T04:00:00Z","v":32937,"vw":17.677683},{"c":17.73,"h":17.73,"l":17.52,"n":838,"o":17.55,"t":"2025-03-21T04:00:00Z","v":71163,"vw":17.629523},{"c":18.01,"h":18.01,"l":17.87,"n":883,"o":17.93,"t":"2025-03-24T04:00:00Z","v":96567,"vw":17.962042},{"c":18.05,"h":18.06,"l":17.99,"n":722,"o":18.06,"t":"2025-03-25T04:00:00Z","v":101641,"vw":18.032239},{"c":17.84,"h":18.07,"l":17.781,"n":786,"o":18.07,"t":"2025-03-26T04:00:00Z","v":50770,"vw":17.926734},{"c":17.82,"h":17.8878,"l":17.72,"n":550,"o":17.82,"t":"2025-03-27T04:00:00Z","v":33101,"vw":17.812591},{"c":17.47,"h":17.78,"l":17.44,"n":1150,"o":17.78,"t":"2025-03-28T04:00:00Z","v":97821,"vw":17.544554},{"c":17.57,"h":17.59,"l":17.2,"n":1416,"o":17.34,"t":"2025-03-31T04:00:00Z","v":208189,"vw":17.378145},{"c":17.31,"h":17.34,"l":17.1,"n":969,"o":17.23,"t":"2025-04-01T04:00:00Z","v":97986,"vw":17.22858},{"c":17.39,"h":17.44,"l":17.08,"n":1227,"o":17.11,"t":"2025-04-02T04:00:00Z","v":195419,"vw":17.25537},{"c":16.61,"h":17.36,"l":16.52,"n":1827,"o":17.13,"t":"2025-04-03T04:00:00Z","v":198840,"vw":16.734324},{"c":15.56,"h":16.19,"l":15.56,"n":2104,"o":16.16,"t":"2025-04-04T04:00:00Z","v":278096,"vw":15.891651},{"c":15.51,"h":16.08,"l":14.87,"n":1464,"o":15,"t":"2025-04-07T04:00:00Z","v":189422,"vw":15.14727},{"c":15.38,"h":16.1654,"l":15.13,"n":946,"o":16.15,"t":"2025-04-08T04:00:00Z","v":81152,"vw":15.772053},{"c":16.7878,"h":16.8567,"l":15.21,"n":915,"o":15.21,"t":"2025-04-09T04:00:00Z","v":107723,"vw":15.836163},{"c":16.25,"h":16.47,"l":15.81,"n":746,"o":16.47,"t":"2025-04-10T04:00:00Z","v":47045,"vw":16.262178},{"c":16.49,"h":16.53,"l":16.086,"n":677,"o":16.2,"t":"2025-04-11T04:00:00Z","v":87539,"vw":16.291092},{"c":16.61,"h":16.8199,"l":16.52,"n":839,"o":16.8,"t":"2025-04-14T04:00:00Z","v":70804,"vw":16.659282},{"c":16.5724,"h":16.71,"l":16.56,"n":689,"o":16.69,"t":"2025-04-15T04:00:00Z","v":37943,"vw":16.64008},{"c":16.27,"h":16.5098,"l":16.09,"n":816,"o":16.5,"t":"2025-04-16T04:00:00Z","v":60149,"vw":16.32003},{"c":16.2484,"h":16.3799,"l":16.2203,"n":511,"o":16.31,"t":"2025-04-17T04:00:00Z","v":27942,"vw":16.302957},{"c":15.9,"h":16.09,"l":15.7159,"n":1024,"o":16.09,"t":"2025-04-21T04:00:00Z","v":51032,"vw":15.844212},{"c":16.2482,"h":16.3115,"l":16.0101,"n":491,"o":16.0101,"t":"2025-04-22T04:00:00Z","v":49976,"vw":16.199387},{"c":16.49,"h":16.79,"l":16.4622,"n":584,"o":16.62,"t":"2025-04-23T04:00:00Z","v":35899,"vw":16.630567},{"c":16.825,"h":16.85,"l":16.5012,"n":502,"o":16.56,"t":"2025-04-24T04:00:00Z","v":31674,"vw":16.700485},{"c":16.93,"h":16.95,"l":16.75,"n":744,"o":16.86,"t":"2025-04-25T04:00:00Z","v":60521,"vw":16.877153},{"c":16.95,"h":16.99,"l":16.789,"n":909,"o":16.97,"t":"2025-04-28T04:00:00Z","v":85092,"vw":16.862322},{"c":17.03,"h":17.06,"l":16.8501,"n":828,"o":16.96,"t":"2025-04-29T04:00:00Z","v":196117,"vw":16.971376},{"c":17.17,"h":17.17,"l":16.66,"n":931,"o":16.86,"t":"2025-04-30T04:00:00Z","v":62586,"vw":16.856652},{"c":16.8,"h":16.9983,"l":16.8,"n":653,"o":16.88,"t":"2025-05-01T04:00:00Z","v":50325,"vw":16.905998},{"c":17.07,"h":17.1282,"l":16.95,"n":1011,"o":17.04,"t":"2025-05-02T04:00:00Z","v":103266,"vw":17.034757},{"c":16.95,"h":17.0604,"l":16.91,"n":1119,"o":16.92,"t":"2025-05-05T04:00:00Z","v":172864,"vw":17.001948},{"c":16.85,"h":16.96,"l":16.79,"n":633,"o":16.81,"t":"2025-05-06T04:00:00Z","v":53184,"vw":16.858752},{"c":16.92,"h":16.96,"l":16.7902,"n":628,"o":16.95,"t":"2025-05-07T04:00:00Z","v":42443,"vw":16.872784},{"c":17.01,"h":17.1383,"l":16.93,"n":580,"o":17.05,"t":"2025-05-08T04:00:00Z","v":39574,"vw":17.053988},{"c":16.95,"h":17.04,"l":16.93,"n":724,"o":17,"t":"2025-05-09T04:00:00Z","v":57280,"vw":16.989661},{"c":17.5,"h":17.52,"l":17.361,"n":846,"o":17.44,"t":"2025-05-12T04:00:00Z","v":60291,"vw":17.43525},{"c":17.61,"h":17.72,"l":17.51,"n":613,"o":17.51,"t":"2025-05-13T04:00:00Z","v":81357,"vw":17.624365},{"c":17.65,"h":17.69,"l":17.6,"n":721,"o":17.69,"t":"2025-05-14T04:00:00Z","v":77846,"vw":17.63218},{"c":17.73,"h":17.73,"l":17.58,"n":544,"o":17.61,"t":"2025-05-15T04:00:00Z","v":25773,"vw":17.657424},{"c":17.81,"h":17.81,"l":17.68,"n":744,"o":17.75,"t":"2025-05-16T04:00:00Z","v":46671,"vw":17.727038},{"c":17.83,"h":17.83,"l":17.6,"n":832,"o":17.6,"t":"2025-05-19T04:00:00Z","v":84463,"vw":17.745994},{"c":17.78,"h":17.79,"l":17.6738,"n":690,"o":17.79,"t":"2025-05-20T04:00:00Z","v":90152,"vw":17.74949},{"c":17.46,"h":17.75,"l":17.46,"n":737,"o":17.63,"t":"2025-05-21T04:00:00Z","v":68838,"vw":17.634644},{"c":17.47,"h":17.59,"l":17.44,"n":502,"o":17.44,"t":"2025-05-22T04:00:00Z","v":27531,"vw":17.518352},{"c":17.43,"h":17.48,"l":17.2229,"n":764,"o":17.34,"t":"2025-05-23T04:00:00Z","v":74900,"vw":17.390966},{"c":17.76,"h":17.76,"l":17.56,"n":905,"o":17.63,"t":"2025-05-27T04:00:00Z","v":56292,"vw":17.641807},{"c":17.67,"h":17.79,"l":17.67,"n":698,"o":17.76,"t":"2025-05-28T04:00:00Z","v":66406,"vw":17.711274},{"c":17.74,"h":17.8,"l":17.63,"n":609,"o":17.8,"t":"2025-05-29T04:00:00Z","v":52410,"vw":17.717006},{"c":17.68,"h":17.73,"l":17.52,"n":882,"o":17.7,"t":"2025-05-30T04:00:00Z","v":84878,"vw":17.608385},{"c":17.49,"h":17.49,"l":17.28,"n":807,"o":17.38,"t":"2025-06-02T04:00:00Z","v":74563,"vw":17.412006},{"c":17.59,"h":17.59,"l":17.46,"n":985,"o":17.52,"t":"2025-06-03T04:00:00Z","v":129802,"vw":17.53657},{"c":17.58,"h":17.61,"l":17.55,"n":735,"o":17.61,"t":"2025-06-04T04:00:00Z","v":67020,"vw":17.578581},{"c":17.55,"h":17.64,"l":17.43,"n":737,"o":17.61,"t":"2025-06-05T04:00:00Z","v":56863,"vw":17.566529},{"c":17.56,"h":17.7,"l":17.55,"n":587,"o":17.55,"t":"2025-06-06T04:00:00Z","v":57396,"vw":17.63125},{"c":17.7,"h":17.7,"l":17.6354,"n":780,"o":17.65,"t":"2025-06-09T04:00:00Z","v":129541,"vw":17.664587},{"c":17.74,"h":17.74,"l":17.67,"n":684,"o":17.71,"t":"2025-06-10T04:00:00Z","v":88136,"vw":17.704514},{"c":17.73,"h":17.79,"l":17.66,"n":825,"o":17.78,"t":"2025-06-11T04:00:00Z","v":145617,"vw":17.737451},{"c":17.79,"h":17.79,"l":17.6611,"n":556,"o":17.7,"t":"2025-06-12T04:00:00Z","v":54437,"vw":17.731021},{"c":17.56,"h":17.7145,"l":17.53,"n":785,"o":17.6,"t":"2025-06-13T04:00:00Z","v":86173,"vw":17.62327},{"c":17.74,"h":17.765,"l":17.64,"n":629,"o":17.64,"t":"2025-06-16T04:00:00Z","v":65714,"vw":17.718207},{"c":17.61,"h":17.71,"l":17.5792,"n":616,"o":17.69,"t":"2025-06-17T04:00:00Z","v":57101,"vw":17.670705},{"c":17.58,"h":17.6808,"l":17.57,"n":480,"o":17.59,"t":"2025-06-18T04:00:00Z","v":47725,"vw":17.622166},{"c":17.56,"h":17.681,"l":17.55,"n":563,"o":17.65,"t":"2025-06-20T04:00:00Z","v":34612,"vw":17.607045},{"c":17.72,"h":17.736,"l":17.52,"n":756,"o":17.55,"t":"2025-06-23T04:00:00Z","v":90586,"vw":17.643115},{"c":17.94,"h":17.94,"l":17.8,"n":712,"o":17.8,"t":"2025-06-24T04:00:00Z","v":79128,"vw":17.902488},{"c":17.91,"h":17.96,"l":17.9,"n":553,"o":17.96,"t":"2025-06-25T04:00:00Z","v":46520,"vw":17.923178},{"c":18.07,"h":18.07,"l":17.93,"n":522,"o":17.93,"t":"2025-06-26T04:00:00Z","v":68446,"vw":18.002659},{"c":18.14,"h":18.17,"l":18.0367,"n":1018,"o":18.06,"t":"2025-06-27T04:00:00Z","v":157894,"vw":18.121455},{"c":18.17,"h":18.22,"l":18.13,"n":1081,"o":18.17,"t":"2025-06-30T04:00:00Z","v":95674,"vw":18.177959},{"c":17.86,"h":17.92,"l":17.82,"n":1002,"o":17.88,"t":"2025-07-01T04:00:00Z","v":137597,"vw":17.85631},{"c":17.98,"h":17.98,"l":17.86,"n":958,"o":17.9,"t":"2025-07-02T04:00:00Z","v":120910,"vw":17.903025},{"c":18.08,"h":18.08,"l":17.9998,"n":608,"o":18.03,"t":"2025-07-03T04:00:00Z","v":102907,"vw":18.039209},{"c":17.95,"h":18.05,"l":17.86,"n":1105,"o":18.05,"t":"2025-07-07T04:00:00Z","v":118237,"vw":17.964562},{"c":17.97,"h":17.99,"l":17.9206,"n":625,"o":17.99,"t":"2025-07-08T04:00:00Z","v":70403,"vw":17.95454},{"c":18.0288,"h":18.053,"l":17.96,"n":520,"o":17.97,"t":"2025-07-09T04:00:00Z","v":39114,"vw":18.003193},{"c":18.05,"h":18.09,"l":18.0103,"n":588,"o":18.02,"t":"2025-07-10T04:00:00Z","v":115739,"vw":18.05441},{"c":18.03,"h":18.05,"l":17.965,"n":676,"o":18.02,"t":"2025-07-11T04:00:00Z","v":73173,"vw":18.010855},{"c":18.05,"h":18.05,"l":17.98,"n":634,"o":18,"t":"2025-07-14T04:00:00Z","v":46099,"vw":18.012182},{"c":17.991,"h":18.1,"l":17.99,"n":599,"o":18.1,"t":"2025-07-15T04:00:00Z","v":45485,"vw":18.040118},{"c":17.99,"h":18.03,"l":17.88,"n":606,"o":17.99,"t":"2025-07-16T04:00:00Z","v":47509,"vw":17.987501},{"c":18.08,"h":18.1,"l":17.99,"n":466,"o":17.99,"t":"2025-07-17T04:00:00Z","v":49172,"vw":18.053267},{"c":18.08,"h":18.12,"l":18.0602,"n":582,"o":18.09,"t":"2025-07-18T04:00:00Z","v":83603,"vw":18.094085},{"c":18.12,"h":18.2,"l":18.1,"n":633,"o":18.1,"t":"2025-07-21T04:00:00Z","v":59885,"vw":18.166453},{"c":18.12,"h":18.15,"l":18.07,"n":508,"o":18.11,"t":"2025-07-22T04:00:00Z","v":56887,"vw":18.111207},{"c":18.28,"h":18.28,"l":18.15,"n":520,"o":18.15,"t":"2025-07-23T04:00:00Z","v":70191,"vw":18.220418},{"c":18.28,"h":18.3,"l":18.21,"n":538,"o":18.21,"t":"2025-07-24T04:00:00Z","v":82061,"vw":18.279195},{"c":18.325,"h":18.35,"l":18.29,"n":531,"o":18.29,"t":"2025-07-25T04:00:00Z","v":43646,"vw":18.316762},{"c":18.35,"h":18.3799,"l":18.3001,"n":780,"o":18.36,"t":"2025-07-28T04:00:00Z","v":128376,"vw":18.331997},{"c":18.33,"h":18.41,"l":18.295,"n":779,"o":18.41,"t":"2025-07-29T04:00:00Z","v":107589,"vw":18.350335},{"c":18.3164,"h":18.355,"l":18.2306,"n":545,"o":18.35,"t":"2025-07-30T04:00:00Z","v":38946,"vw":18.317069},{"c":18.27,"h":18.45,"l":18.22,"n":631,"o":18.45,"t":"2025-07-31T04:00:00Z","v":48026,"vw":18.347355},{"c":17.66,"h":17.85,"l":17.6,"n":1245,"o":17.85,"t":"2025-08-01T04:00:00Z","v":178054,"vw":17.669375},{"c":17.89,"h":17.9,"l":17.7685,"n":1151,"o":17.8,"t":"2025-08-04T04:00:00Z","v":158464,"vw":17.839522},{"c":17.82,"h":17.93,"l":17.8044,"n":829,"o":17.9,"t":"2025-08-05T04:00:00Z","v":80095,"vw":17.864612},{"c":17.93,"h":17.96,"l":17.8,"n":575,"o":17.8,"t":"2025-08-06T04:00:00Z","v":54766,"vw":17.913794},{"c":17.93,"h":18.0428,"l":17.86,"n":660,"o":18,"t":"2025-08-07T04:00:00Z","v":51357,"vw":17.938683},{"c":18.035,"h":18.07,"l":17.97,"n":584,"o":17.97,"t":"2025-08-08T04:00:00Z","v":76760,"vw":18.038332},{"c":18.03,"h":18.09,"l":18.01,"n":633,"o":18.05,"t":"2025-08-11T04:00:00Z","v":56875,"vw":18.05672},{"c":18.23,"h":18.23,"l":18.06,"n":614,"o":18.09,"t":"2025-08-12T04:00:00Z","v":64340,"vw":18.149793},{"c":18.24,"h":18.2898,"l":18.22,"n":509,"o":18.25,"t":"2025-08-13T04:00:00Z","v":63476,"vw":18.251255},{"c":18.28,"h":18.28,"l":18.19,"n":454,"o":18.19,"t":"2025-08-14T04:00:00Z","v":49028,"vw":18.245222},{"c":18.24,"h":18.299,"l":18.2101,"n":587,"o":18.27,"t":"2025-08-15T04:00:00Z","v":43920,"vw":18.252694},{"c":18.27,"h":18.27,"l":18.22,"n":626,"o":18.26,"t":"2025-08-18T04:00:00Z","v":79762,"vw":18.23999},{"c":18.19,"h":18.2877,"l":18.137,"n":740,"o":18.23,"t":"2025-08-19T04:00:00Z","v":65853,"vw":18.210892},{"c":18.15,"h":18.1693,"l":18,"n":673,"o":18.14,"t":"2025-08-20T04:00:00Z","v":55532,"vw":18.069808},{"c":18.1,"h":18.1343,"l":18.05,"n":582,"o":18.12,"t":"2025-08-21T04:00:00Z","v":84527,"vw":18.098766},{"c":18.36,"h":18.38,"l":18.155,"n":605,"o":18.16,"t":"2025-08-22T04:00:00Z","v":72608,"vw":18.302012},{"c":18.3,"h":18.36,"l":18.3,"n":746,"o":18.32,"t":"2025-08-25T04:00:00Z","v":102937,"vw":18.336822},{"c":18.34,"h":18.35,"l":18.28,"n":643,"o":18.33,"t":"2025-08-26T04:00:00Z","v":56056,"vw":18.306774},{"c":18.37,"h":18.4,"l":18.327,"n":576,"o":18.4,"t":"2025-08-27T04:00:00Z","v":60566,"vw":18.358726},{"c":18.41,"h":18.42,"l":18.34,"n":632,"o":18.4,"t":"2025-08-28T04:00:00Z","v":68325,"vw":18.378938},{"c":18.3,"h":18.41,"l":18.26,"n":995,"o":18.41,"t":"2025-08-29T04:00:00Z","v":139586,"vw":18.307563},{"c":17.87,"h":17.89,"l":17.71,"n":1463,"o":17.89,"t":"2025-09-02T04:00:00Z","v":111818,"vw":17.802019},{"c":17.92,"h":17.98,"l":17.87,"n":1131,"o":17.96,"t":"2025-09-03T04:00:00Z","v":153191,"vw":17.907895},{"c":18.0595,"h":18.06,"l":17.93,"n":841,"o":17.93,"t":"2025-09-04T04:00:00Z","v":62385,"vw":17.9874},{"c":18.04,"h":18.1335,"l":17.93,"n":852,"o":18.1,"t":"2025-09-05T04:00:00Z","v":53510,"vw":18.021985},{"c":18.07,"h":18.08,"l":18.0345,"n":878,"o":18.08,"t":"2025-09-08T04:00:00Z","v":76056,"vw":18.054031},{"c":18.08,"h":18.08,"l":18.03,"n":790,"o":18.03,"t":"2025-09-09T04:00:00Z","v":94302,"vw":18.048845},{"c":18.0972,"h":18.17,"l":18.075,"n":643,"o":18.13,"t":"2025-09-10T04:00:00Z","v":74834,"vw":18.124758},{"c":18.24,"h":18.24,"l":18.13,"n":596,"o":18.19,"t":"2025-09-11T04:00:00Z","v":71424,"vw":18.193088},{"c":18.26,"h":18.26,"l":18.21,"n":700,"o":18.25,"t":"2025-09-12T04:00:00Z","v":83719,"vw":18.235072},{"c":18.29,"h":18.3198,"l":18.27,"n":757,"o":18.3,"t":"2025-09-15T04:00:00Z","v":77418,"vw":18.290885},{"c":18.32,"h":18.32,"l":18.2705,"n":546,"o":18.3,"t":"2025-09-16T04:00:00Z","v":34798,"vw":18.289799},{"c":18.3,"h":18.33,"l":18.2,"n":603,"o":18.33,"t":"2025-09-17T04:00:00Z","v":57062,"vw":18.281373},{"c":18.37,"h":18.4299,"l":18.33,"n":582,"o":18.39,"t":"2025-09-18T04:00:00Z","v":88486,"vw":18.378725},{"c":18.4371,"h":18.44,"l":18.36,"n":592,"o":18.44,"t":"2025-09-19T04:00:00Z","v":47863,"vw":18.395271},{"c":18.49,"h":18.495,"l":18.4,"n":818,"o":18.44,"t":"2025-09-22T04:00:00Z","v":74772,"vw":18.449507},{"c":18.4,"h":18.49,"l":18.38,"n":598,"o":18.47,"t":"2025-09-23T04:00:00Z","v":46273,"vw":18.446435},{"c":18.35,"h":18.435,"l":18.33,"n":553,"o":18.41,"t":"2025-09-24T04:00:00Z","v":31154,"vw":18.377322},{"c":18.2904,"h":18.4,"l":18.2,"n":763,"o":18.4,"t":"2025-09-25T04:00:00Z","v":112155,"vw":18.299915},{"c":18.39,"h":18.41,"l":18.3,"n":724,"o":18.41,"t":"2025-09-26T04:00:00Z","v":48498,"vw":18.35723},{"c":18.44,"h":18.5,"l":18.4,"n":811,"o":18.5,"t":"2025-09-29T04:00:00Z","v":97675,"vw":18.430779},{"c":18.47,"h":18.479,"l":18.3788,"n":808,"o":18.44,"t":"2025-09-30T04:00:00Z","v":76578,"vw":18.402514},{"c":18.16,"h":18.21,"l":18.0501,"n":1127,"o":18.11,"t":"2025-10-01T04:00:00Z","v":135946,"vw":18.151382},{"c":18.21,"h":18.23,"l":18.15,"n":1213,"o":18.23,"t":"2025-10-02T04:00:00Z","v":145430,"vw":18.18306},{"c":18.25,"h":18.2967,"l":18.19,"n":729,"o":18.21,"t":"2025-10-03T04:00:00Z","v":59436,"vw":18.233503},{"c":18.26,"h":18.28,"l":18.21,"n":1182,"o":18.24,"t":"2025-10-06T04:00:00Z","v":168523,"vw":18.244232},{"c":18.22,"h":18.27,"l":18.16,"n":839,"o":18.25,"t":"2025-10-07T04:00:00Z","v":87889,"vw":18.222625},{"c":18.28,"h":18.2988,"l":18.225,"n":567,"o":18.23,"t":"2025-10-08T04:00:00Z","v":51197,"vw":18.27078},{"c":18.27,"h":18.33,"l":18.21,"n":671,"o":18.33,"t":"2025-10-09T04:00:00Z","v":64709,"vw":18.247181},{"c":17.77,"h":18.3199,"l":17.77,"n":1612,"o":18.28,"t":"2025-10-10T04:00:00Z","v":152191,"vw":18.016601},{"c":18.05,"h":18.07,"l":17.94,"n":933,"o":18,"t":"2025-10-13T04:00:00Z","v":150768,"vw":18.010328},{"c":18.01,"h":18.09,"l":17.8,"n":1023,"o":17.87,"t":"2025-10-14T04:00:00Z","v":137806,"vw":18.00238},{"c":18.0596,"h":18.2288,"l":17.99,"n":723,"o":18.12,"t":"2025-10-15T04:00:00Z","v":71112,"vw":18.137065},{"c":17.9798,"h":18.16,"l":17.8963,"n":713,"o":18.11,"t":"2025-10-16T04:00:00Z","v":59054,"vw":18.02361},{"c":18.09,"h":18.09,"l":17.93,"n":620,"o":17.95,"t":"2025-10-17T04:00:00Z","v":43013,"vw":18.018615},{"c":18.22,"h":18.25,"l":18.12,"n":869,"o":18.12,"t":"2025-10-20T04:00:00Z","v":137263,"vw":18.212945},{"c":18.22,"h":18.35,"l":18.2039,"n":756,"o":18.21,"t":"2025-10-21T04:00:00Z","v":151270,"vw":18.239984},{"c":18.2,"h":18.35,"l":18.065,"n":775,"o":18.35,"t":"2025-10-22T04:00:00Z","v":68795,"vw":18.187016},{"c":18.252,"h":18.29,"l":18.18,"n":877,"o":18.185,"t":"2025-10-23T04:00:00Z","v":104328,"vw":18.233155},{"c":18.39,"h":18.424,"l":18.36,"n":730,"o":18.4,"t":"2025-10-24T04:00:00Z","v":107797,"vw":18.405479},{"c":18.6,"h":18.6,"l":18.49,"n":959,"o":18.49,"t":"2025-10-27T04:00:00Z","v":148295,"vw":18.547795},{"c":18.63,"h":18.66,"l":18.5838,"n":746,"o":18.65,"t":"2025-10-28T04:00:00Z","v":83031,"vw":18.614431},{"c":18.63,"h":18.68,"l":18.51,"n":672,"o":18.68,"t":"2025-10-29T04:00:00Z","v":92892,"vw":18.615926},{"c":18.48,"h":18.64,"l":18.47,"n":791,"o":18.64,"t":"2025-10-30T04:00:00Z","v":108326,"vw":18.543239},{"c":18.5,"h":18.575,"l":18.45,"n":1125,"o":18.55,"t":"2025-10-31T04:00:00Z","v":131920,"vw":18.522073},{"c":18.18,"h":18.25,"l":18.13,"n":1273,"o":18.23,"t":"2025-11-03T05:00:00Z","v":125890,"vw":18.193323},{"c":18.01,"h":18.1862,"l":17.98,"n":1510,"o":18.15,"t":"2025-11-04T05:00:00Z","v":166265,"vw":18.042473},{"c":18.06,"h":18.12,"l":17.96,"n":837,"o":17.98,"t":"2025-11-05T05:00:00Z","v":126287,"vw":18.057949},{"c":17.87,"h":18.0311,"l":17.82,"n":1378,"o":18.02,"t":"2025-11-06T05:00:00Z","v":167374,"vw":17.89866},{"c":17.89,"h":17.89,"l":17.6399,"n":1483,"o":17.82,"t":"2025-11-07T05:00:00Z","v":161244,"vw":17.748531},{"c":18.14,"h":18.14,"l":17.96,"n":1129,"o":18.1,"t":"2025-11-10T05:00:00Z","v":145874,"vw":18.055305},{"c":18.12,"h":18.1698,"l":18.06,"n":619,"o":18.06,"t":"2025-11-11T05:00:00Z","v":52612,"vw":18.107226},{"c":18.13,"h":18.18,"l":18.115,"n":553,"o":18.18,"t":"2025-11-12T05:00:00Z","v":41031,"vw":18.147573},{"c":17.89,"h":18.12,"l":17.85,"n":1452,"o":18.11,"t":"2025-11-13T05:00:00Z","v":179768,"vw":17.939243},{"c":17.89,"h":17.96,"l":17.65,"n":1100,"o":17.8,"t":"2025-11-14T05:00:00Z","v":98317,"vw":17.872726},{"c":17.74,"h":17.9301,"l":17.6584,"n":1075,"o":17.91,"t":"2025-11-17T05:00:00Z","v":92618,"vw":17.797714},{"c":17.69,"h":17.73,"l":17.5,"n":1151,"o":17.7,"t":"2025-11-18T05:00:00Z","v":133187,"vw":17.633473},{"c":17.67,"h":17.7664,"l":17.5905,"n":1057,"o":17.65,"t":"2025-11-19T05:00:00Z","v":119506,"vw":17.675397},{"c":17.42,"h":17.97,"l":17.4,"n":1737,"o":17.94,"t":"2025-11-20T05:00:00Z","v":212930,"vw":17.685222},{"c":17.57,"h":17.705,"l":17.36,"n":886,"o":17.43,"t":"2025-11-21T05:00:00Z","v":84874,"vw":17.528628},{"c":17.809,"h":17.83,"l":17.63,"n":788,"o":17.69,"t":"2025-11-24T05:00:00Z","v":86335,"vw":17.779781},{"c":17.96,"h":17.96,"l":17.7,"n":702,"o":17.88,"t":"2025-11-25T05:00:00Z","v":73738,"vw":17.889377},{"c":18.06,"h":18.1036,"l":17.996,"n":665,"o":18.1,"t":"2025-11-26T05:00:00Z","v":75554,"vw":18.064772},{"c":18.15,"h":18.15,"l":18.063,"n":718,"o":18.09,"t":"2025-11-28T05:00:00Z","v":102762,"vw":18.097366},{"c":17.76,"h":17.8733,"l":17.6801,"n":1149,"o":17.76,"t":"2025-12-01T05:00:00Z","v":136796,"vw":17.751393},{"c":17.75,"h":17.82,"l":17.7265,"n":1164,"o":17.81,"t":"2025-12-02T05:00:00Z","v":122213,"vw":17.78054},{"c":17.83,"h":17.83,"l":17.72,"n":1048,"o":17.75,"t":"2025-12-03T05:00:00Z","v":147766,"vw":17.770573},{"c":17.81,"h":17.8173,"l":17.75,"n":885,"o":17.81,"t":"2025-12-04T05:00:00Z","v":117217,"vw":17.784447},{"c":17.84,"h":17.88,"l":17.81,"n":850,"o":17.82,"t":"2025-12-05T05:00:00Z","v":107303,"vw":17.836313},{"c":17.8,"h":17.845,"l":17.7288,"n":1265,"o":17.84,"t":"2025-12-08T05:00:00Z","v":204297,"vw":17.780996},{"c":17.79,"h":17.83,"l":17.77,"n":939,"o":17.83,"t":"2025-12-09T05:00:00Z","v":173525,"vw":17.792218},{"c":17.89,"h":17.92,"l":17.7419,"n":932,"o":17.81,"t":"2025-12-10T05:00:00Z","v":148948,"vw":17.80414},{"c":17.9,"h":17.91,"l":17.75,"n":789,"o":17.91,"t":"2025-12-11T05:00:00Z","v":122947,"vw":17.854771},{"c":17.73,"h":17.95,"l":17.6512,"n":1168,"o":17.95,"t":"2025-12-12T05:00:00Z","v":122059,"vw":17.761675},{"c":17.71,"h":17.8,"l":17.66,"n":1015,"o":17.8,"t":"2025-12-15T05:00:00Z","v":118660,"vw":17.724981},{"c":17.68,"h":17.72,"l":17.58,"n":887,"o":17.7,"t":"2025-12-16T05:00:00Z","v":80690,"vw":17.642766},{"c":17.51,"h":17.7196,"l":17.51,"n":1129,"o":17.71,"t":"2025-12-17T05:00:00Z","v":131753,"vw":17.60398},{"c":17.63,"h":17.72,"l":17.58,"n":1054,"o":17.67,"t":"2025-12-18T05:00:00Z","v":210455,"vw":17.661233},{"c":17.77,"h":17.77,"l":17.686,"n":962,"o":17.7,"t":"2025-12-19T05:00:00Z","v":174742,"vw":17.745864},{"c":17.85,"h":17.8625,"l":17.7799,"n":1360,"o":17.78,"t":"2025-12-22T05:00:00Z","v":253493,"vw":17.837018},{"c":17.91,"h":17.91,"l":17.8288,"n":1162,"o":17.87,"t":"2025-12-23T05:00:00Z","v":167038,"vw":17.879503},{"c":17.96,"h":17.96,"l":17.88,"n":565,"o":17.93,"t":"2025-12-24T05:00:00Z","v":85427,"vw":17.939618},{"c":17.97,"h":17.97,"l":17.935,"n":1300,"o":17.97,"t":"2025-12-26T05:00:00Z","v":162370,"vw":17.956649},{"c":17.94,"h":17.94,"l":17.87,"n":1463,"o":17.94,"t":"2025-12-29T05:00:00Z","v":191182,"vw":17.914675},{"c":17.95,"h":17.95,"l":17.894,"n":1764,"o":17.93,"t":"2025-12-30T05:00:00Z","v":351973,"vw":17.922887},{"c":17.49,"h":17.64,"l":17.49,"n":1671,"o":17.64,"t":"2025-12-31T05:00:00Z","v":244342,"vw":17.56295},{"c":17.53,"h":17.6,"l":17.45,"n":2219,"o":17.6,"t":"2026-01-02T05:00:00Z","v":311795,"vw":17.516427},{"c":17.57,"h":17.63,"l":17.561,"n":1458,"o":17.63,"t":"2026-01-05T05:00:00Z","v":246249,"vw":17.593686},{"c":17.68,"h":17.69,"l":17.57,"n":1040,"o":17.57,"t":"2026-01-06T05:00:00Z","v":115152,"vw":17.635756},{"c":17.65,"h":17.715,"l":17.62,"n":918,"o":17.68,"t":"2026-01-07T05:00:00Z","v":156750,"vw":17.672904},{"c":17.64,"h":17.65,"l":17.59,"n":1302,"o":17.65,"t":"2026-01-08T05:00:00Z","v":166079,"vw":17.620914},{"c":17.74,"h":17.765,"l":17.63,"n":1132,"o":17.64,"t":"2026-01-09T05:00:00Z","v":204747,"vw":17.730214},{"c":17.76,"h":17.765,"l":17.665,"n":979,"o":17.665,"t":"2026-01-12T05:00:00Z","v":135131,"vw":17.722124},{"c":17.72,"h":17.765,"l":17.68,"n":946,"o":17.75,"t":"2026-01-13T05:00:00Z","v":124470,"vw":17.723281},{"c":17.66,"h":17.69,"l":17.56,"n":1085,"o":17.69,"t":"2026-01-14T05:00:00Z","v":95655,"vw":17.615114},{"c":17.7,"h":17.7701,"l":17.68,"n":1009,"o":17.73,"t":"2026-01-15T05:00:00Z","v":157759,"vw":17.748553},{"c":17.69,"h":17.74,"l":17.65,"n":837,"o":17.7,"t":"2026-01-16T05:00:00Z","v":64932,"vw":17.6973},{"c":17.34,"h":17.54,"l":17.33,"n":1958,"o":17.48,"t":"2026-01-20T05:00:00Z","v":244770,"vw":17.434532},{"c":17.53,"h":17.6,"l":17.3674,"n":1028,"o":17.38,"t":"2026-01-21T05:00:00Z","v":157331,"vw":17.463985},{"c":17.61,"h":17.665,"l":17.57,"n":857,"o":17.61,"t":"2026-01-22T05:00:00Z","v":128199,"vw":17.624533},{"c":17.64,"h":17.64,"l":17.57,"n":1053,"o":17.61,"t":"2026-01-23T05:00:00Z","v":149687,"vw":17.606253},{"c":17.71,"h":17.735,"l":17.65,"n":1115,"o":17.65,"t":"2026-01-26T05:00:00Z","v":136461,"vw":17.700156},{"c":17.77,"h":17.775,"l":17.72,"n":1312,"o":17.75,"t":"2026-01-27T05:00:00Z","v":241179,"vw":17.742633},{"c":17.76,"h":17.7946,"l":17.72,"n":1027,"o":17.79,"t":"2026-01-28T05:00:00Z","v":137115,"vw":17.757687},{"c":17.75,"h":17.79,"l":17.51,"n":1266,"o":17.79,"t":"2026-01-29T05:00:00Z","v":182280,"vw":17.642546},{"c":17.72,"h":17.7309,"l":17.6,"n":1292,"o":17.7,"t":"2026-01-30T05:00:00Z","v":170964,"vw":17.682601},{"c":17.5,"h":17.51,"l":17.358,"n":1452,"o":17.36,"t":"2026-02-02T05:00:00Z","v":185673,"vw":17.465898},{"c":17.37,"h":17.56,"l":17.2153,"n":2342,"o":17.56,"t":"2026-02-03T05:00:00Z","v":316184,"vw":17.380481},{"c":17.28,"h":17.4,"l":17.17,"n":1886,"o":17.4,"t":"2026-02-04T05:00:00Z","v":291914,"vw":17.295096},{"c":17.09,"h":17.2041,"l":17.03,"n":1783,"o":17.15,"t":"2026-02-05T05:00:00Z","v":189534,"vw":17.105873},{"c":17.4,"h":17.429,"l":17.1401,"n":1085,"o":17.19,"t":"2026-02-06T05:00:00Z","v":165725,"vw":17.294275},{"c":17.46,"h":17.5,"l":17.28,"n":1304,"o":17.28,"t":"2026-02-09T05:00:00Z","v":263538,"vw":17.425278},{"c":17.41,"h":17.505,"l":17.41,"n":796,"o":17.49,"t":"2026-02-10T05:00:00Z","v":101419,"vw":17.456393},{"c":17.42,"h":17.525,"l":17.36,"n":1000,"o":17.51,"t":"2026-02-11T05:00:00Z","v":128102,"vw":17.438763},{"c":17.19,"h":17.5,"l":17.17,"n":1245,"o":17.5,"t":"2026-02-12T05:00:00Z","v":135693,"vw":17.304093},{"c":17.18,"h":17.29,"l":17.09,"n":1334,"o":17.16,"t":"2026-02-13T05:00:00Z","v":126505,"vw":17.20942},{"c":17.23,"h":17.27,"l":17.0602,"n":1097,"o":17.16,"t":"2026-02-17T05:00:00Z","v":157647,"vw":17.177317},{"c":17.29,"h":17.36,"l":17.23,"n":993,"o":17.23,"t":"2026-02-18T05:00:00Z","v":177458,"vw":17.298889},{"c":17.28,"h":17.2899,"l":17.195,"n":881,"o":17.26,"t":"2026-02-19T05:00:00Z","v":97597,"vw":17.246279},{"c":17.36,"h":17.38,"l":17.2,"n":980,"o":17.2,"t":"2026-02-20T05:00:00Z","v":167567,"vw":17.310006},{"c":17.2,"h":17.39,"l":17.17,"n":1330,"o":17.39,"t":"2026-02-23T05:00:00Z","v":223596,"vw":17.266126},{"c":17.34,"h":17.34,"l":17.17,"n":975,"o":17.22,"t":"2026-02-24T05:00:00Z","v":165332,"vw":17.29356},{"c":17.46,"h":17.47,"l":17.3875,"n":1101,"o":17.4,"t":"2026-02-25T05:00:00Z","v":218806,"vw":17.417752},{"c":17.35,"h":17.44,"l":17.25,"n":1507,"o":17.44,"t":"2026-02-26T05:00:00Z","v":253000,"vw":17.32542},{"c":17.33,"h":17.34,"l":17.2,"n":1561,"o":17.33,"t":"2026-02-27T05:00:00Z","v":212601,"vw":17.26613},{"c":17.04,"h":17.07,"l":16.85,"n":1447,"o":16.9,"t":"2026-03-02T05:00:00Z","v":273559,"vw":16.986667},{"c":16.85,"h":16.945,"l":16.63,"n":2091,"o":16.75,"t":"2026-03-03T05:00:00Z","v":385182,"vw":16.794244},{"c":17.01,"h":17.045,"l":16.875,"n":972,"o":16.98,"t":"2026-03-04T05:00:00Z","v":146459,"vw":17.004288},{"c":16.9,"h":16.9997,"l":16.78,"n":980,"o":16.91,"t":"2026-03-05T05:00:00Z","v":114644,"vw":16.880126},{"c":16.73,"h":16.8,"l":16.65,"n":1460,"o":16.75,"t":"2026-03-06T05:00:00Z","v":206884,"vw":16.733398},{"c":16.84,"h":16.875,"l":16.4701,"n":1151,"o":16.53,"t":"2026-03-09T04:00:00Z","v":172884,"vw":16.627316},{"c":16.84,"h":16.95,"l":16.75,"n":1020,"o":16.87,"t":"2026-03-10T04:00:00Z","v":217983,"vw":16.859905},{"c":16.815,"h":16.88,"l":16.7497,"n":801,"o":16.87,"t":"2026-03-11T04:00:00Z","v":140107,"vw":16.817971},{"c":16.56,"h":16.8,"l":16.56,"n":1241,"o":16.8,"t":"2026-03-12T04:00:00Z","v":228643,"vw":16.644395},{"c":16.48,"h":16.715,"l":16.47,"n":1056,"o":16.62,"t":"2026-03-13T04:00:00Z","v":166290,"vw":16.589287},{"c":16.7,"h":16.745,"l":16.61,"n":606,"o":16.61,"t":"2026-03-16T04:00:00Z","v":89462,"vw":16.68491},{"c":16.695,"h":16.82,"l":16.69,"n":619,"o":16.82,"t":"2026-03-17T04:00:00Z","v":56064,"vw":16.723059},{"c":16.45,"h":16.659,"l":16.45,"n":893,"o":16.64,"t":"2026-03-18T04:00:00Z","v":84176,"vw":16.545837},{"c":16.43,"h":16.48,"l":16.312,"n":1165,"o":16.36,"t":"2026-03-19T04:00:00Z","v":198406,"vw":16.371201},{"c":16.21,"h":16.4,"l":16.135,"n":992,"o":16.34,"t":"2026-03-20T04:00:00Z","v":105337,"vw":16.273823},{"c":16.38,"h":16.545,"l":16.345,"n":796,"o":16.4,"t":"2026-03-23T04:00:00Z","v":135329,"vw":16.44923},{"c":16.31,"h":16.405,"l":16.24,"n":1094,"o":16.27,"t":"2026-03-24T04:00:00Z","v":173889,"vw":16.310222},{"c":16.41,"h":16.5,"l":16.35,"n":552,"o":16.44,"t":"2026-03-25T04:00:00Z","v":182754,"vw":16.422619},{"c":16.12,"h":16.365,"l":16.12,"n":915,"o":16.35,"t":"2026-03-26T04:00:00Z","v":136579,"vw":16.252272},{"c":15.86,"h":16.065,"l":15.85,"n":975,"o":16.05,"t":"2026-03-27T04:00:00Z","v":103799,"vw":15.985675},{"c":15.83,"h":16,"l":15.7701,"n":903,"o":15.99,"t":"2026-03-30T04:00:00Z","v":143232,"vw":15.899155},{"c":16.3,"h":16.38,"l":15.97,"n":956,"o":16,"t":"2026-03-31T04:00:00Z","v":140729,"vw":16.128912},{"c":16.12,"h":16.19,"l":16.065,"n":775,"o":16.11,"t":"2026-04-01T04:00:00Z","v":94750,"vw":16.131468},{"c":16.13,"h":16.17,"l":15.86,"n":1410,"o":15.86,"t":"2026-04-02T04:00:00Z","v":264268,"vw":16.078327},{"c":16.18,"h":16.2,"l":16.1121,"n":1165,"o":16.15,"t":"2026-04-06T04:00:00Z","v":209251,"vw":16.150797},{"c":16.2,"h":16.2,"l":16.01,"n":806,"o":16.13,"t":"2026-04-07T04:00:00Z","v":169242,"vw":16.099435},{"c":16.57,"h":16.605,"l":16.48,"n":828,"o":16.54,"t":"2026-04-08T04:00:00Z","v":146249,"vw":16.553114},{"c":16.68,"h":16.69,"l":16.54,"n":648,"o":16.59,"t":"2026-04-09T04:00:00Z","v":87910,"vw":16.608526},{"c":16.65,"h":16.7,"l":16.635,"n":620,"o":16.7,"t":"2026-04-10T04:00:00Z","v":73649,"vw":16.669106},{"c":16.805,"h":16.81,"l":16.58,"n":749,"o":16.58,"t":"2026-04-13T04:00:00Z","v":105925,"vw":16.7023},{"c":16.98,"h":17.01,"l":16.83,"n":766,"o":16.83,"t":"2026-04-14T04:00:00Z","v":143949,"vw":16.949816},{"c":17.115,"h":17.12,"l":17,"n":612,"o":17,"t":"2026-04-15T04:00:00Z","v":67964,"vw":17.060945},{"c":17.13,"h":17.175,"l":17.1,"n":909,"o":17.13,"t":"2026-04-16T04:00:00Z","v":151073,"vw":17.1397},{"c":17.34,"h":17.37,"l":17.24,"n":890,"o":17.24,"t":"2026-04-17T04:00:00Z","v":183646,"vw":17.320776},{"c":17.29,"h":17.33,"l":17.25,"n":821,"o":17.33,"t":"2026-04-20T04:00:00Z","v":87305,"vw":17.29095},{"c":17.22,"h":17.355,"l":17.175,"n":866,"o":17.3,"t":"2026-04-21T04:00:00Z","v":120131,"vw":17.262161},{"c":17.35,"h":17.37,"l":17.305,"n":433,"o":17.32,"t":"2026-04-22T04:00:00Z","v":54688,"vw":17.330751},{"c":17.33,"h":17.39,"l":17.175,"n":748,"o":17.32,"t":"2026-04-23T04:00:00Z","v":113456,"vw":17.326837},{"c":17.44,"h":17.44,"l":17.326,"n":919,"o":17.4,"t":"2026-04-24T04:00:00Z","v":143055,"vw":17.380283},{"c":17.47,"h":17.47,"l":17.4001,"n":847,"o":17.44,"t":"2026-04-27T04:00:00Z","v":142617,"vw":17.439076},{"c":17.395,"h":17.415,"l":17.335,"n":851,"o":17.41,"t":"2026-04-28T04:00:00Z","v":109106,"vw":17.38506},{"c":17.41,"h":17.41,"l":17.33,"n":954,"o":17.39,"t":"2026-04-29T04:00:00Z","v":173024,"vw":17.367019},{"c":17.57,"h":17.59,"l":17.3899,"n":1295,"o":17.47,"t":"2026-04-30T04:00:00Z","v":291475,"vw":17.514422},{"c":17.31,"h":17.41,"l":17.31,"n":1011,"o":17.41,"t":"2026-05-01T04:00:00Z","v":197009,"vw":17.362293},{"c":17.29,"h":17.33,"l":17.185,"n":1478,"o":17.3,"t":"2026-05-04T04:00:00Z","v":209732,"vw":17.277671},{"c":17.38,"h":17.395,"l":17.3,"n":906,"o":17.3,"t":"2026-05-05T04:00:00Z","v":160847,"vw":17.353495},{"c":17.56,"h":17.6,"l":17.39,"n":1066,"o":17.4,"t":"2026-05-06T04:00:00Z","v":221293,"vw":17.527917},{"c":17.53,"h":17.625,"l":17.51,"n":1009,"o":17.6,"t":"2026-05-07T04:00:00Z","v":204818,"vw":17.581813},{"c":17.66,"h":17.6792,"l":17.58,"n":779,"o":17.6,"t":"2026-05-08T04:00:00Z","v":90653,"vw":17.656508},{"c":17.72,"h":17.73,"l":17.67,"n":932,"o":17.67,"t":"2026-05-11T04:00:00Z","v":118534,"vw":17.702376},{"c":17.67,"h":17.69,"l":17.54,"n":831,"o":17.69,"t":"2026-05-12T04:00:00Z","v":100081,"vw":17.611967},{"c":17.76,"h":17.8,"l":17.64,"n":675,"o":17.64,"t":"2026-05-13T04:00:00Z","v":64985,"vw":17.739958},{"c":17.89,"h":17.9199,"l":17.76,"n":763,"o":17.76,"t":"2026-05-14T04:00:00Z","v":113427,"vw":17.847882},{"c":17.67,"h":17.78,"l":17.67,"n":868,"o":17.75,"t":"2026-05-15T04:00:00Z","v":80670,"vw":17.726275},{"c":17.66,"h":17.7318,"l":17.5633,"n":886,"o":17.7,"t":"2026-05-18T04:00:00Z","v":116861,"vw":17.650265},{"c":17.57,"h":17.67,"l":17.55,"n":541,"o":17.67,"t":"2026-05-19T04:00:00Z","v":54943,"vw":17.601456},{"c":17.75,"h":17.76,"l":17.595,"n":517,"o":17.66,"t":"2026-05-20T04:00:00Z","v":44920,"vw":17.702898},{"c":17.79,"h":17.815,"l":17.67,"n":651,"o":17.74,"t":"2026-05-21T04:00:00Z","v":141522,"vw":17.780439},{"c":17.83,"h":17.9,"l":17.82,"n":774,"o":17.9,"t":"2026-05-22T04:00:00Z","v":84335,"vw":17.865267},{"c":17.91,"h":17.97,"l":17.86,"n":1002,"o":17.86,"t":"2026-05-26T04:00:00Z","v":181553,"vw":17.919199},{"c":17.94,"h":17.94,"l":17.88,"n":798,"o":17.92,"t":"2026-05-27T04:00:00Z","v":241639,"vw":17.91742},{"c":18.03,"h":18.03,"l":17.9046,"n":981,"o":17.95,"t":"2026-05-28T04:00:00Z","v":175296,"vw":17.99261},{"c":18.06,"h":18.085,"l":18.02,"n":1195,"o":18.06,"t":"2026-05-29T04:00:00Z","v":171577,"vw":18.058392},{"c":17.75,"h":17.8676,"l":17.6519,"n":978,"o":17.7,"t":"2026-06-01T04:00:00Z","v":113315,"vw":17.751552},{"c":17.77,"h":17.805,"l":17.7,"n":1560,"o":17.7,"t":"2026-06-02T04:00:00Z","v":371340,"vw":17.754085},{"c":17.65,"h":17.77,"l":17.65,"n":928,"o":17.71,"t":"2026-06-03T04:00:00Z","v":162927,"vw":17.699506},{"c":17.72,"h":17.75,"l":17.61,"n":813,"o":17.61,"t":"2026-06-04T04:00:00Z","v":100746,"vw":17.695539},{"c":17.27,"h":17.64,"l":17.245,"n":1267,"o":17.55,"t":"2026-06-05T04:00:00Z","v":164475,"vw":17.434964},{"c":17.31,"h":17.45,"l":17.285,"n":959,"o":17.45,"t":"2026-06-08T04:00:00Z","v":94014,"vw":17.37644},{"c":17.26,"h":17.455,"l":16.92,"n":1361,"o":17.37,"t":"2026-06-09T04:00:00Z","v":142778,"vw":17.180599},{"c":17,"h":17.28,"l":16.99,"n":1269,"o":17.23,"t":"2026-06-10T04:00:00Z","v":119588,"vw":17.134291},{"c":17.29,"h":17.32,"l":16.985,"n":1033,"o":17.09,"t":"2026-06-11T04:00:00Z","v":115929,"vw":17.099524},{"c":17.36,"h":17.4,"l":17.23,"n":881,"o":17.23,"t":"2026-06-12T04:00:00Z","v":132779,"vw":17.322129},{"c":17.61,"h":17.6665,"l":17.55,"n":856,"o":17.55,"t":"2026-06-15T04:00:00Z","v":130506,"vw":17.609794},{"c":17.545,"h":17.6535,"l":17.545,"n":709,"o":17.62,"t":"2026-06-16T04:00:00Z","v":102168,"vw":17.612122},{"c":17.34,"h":17.575,"l":17.31,"n":1023,"o":17.48,"t":"2026-06-17T04:00:00Z","v":107466,"vw":17.457046},{"c":17.52,"h":17.535,"l":17.445,"n":786,"o":17.48,"t":"2026-06-18T04:00:00Z","v":94795,"vw":17.501715},{"c":17.48,"h":17.58,"l":17.44,"n":1041,"o":17.52,"t":"2026-06-22T04:00:00Z","v":115565,"vw":17.517221},{"c":17.25,"h":17.36,"l":17.14,"n":1110,"o":17.15,"t":"2026-06-23T04:00:00Z","v":230149,"vw":17.293451},{"c":17.25,"h":17.365,"l":17.18,"n":828,"o":17.28,"t":"2026-06-24T04:00:00Z","v":119013,"vw":17.250578},{"c":17.23,"h":17.38,"l":17.17,"n":949,"o":17.34,"t":"2026-06-25T04:00:00Z","v":124797,"vw":17.274628},{"c":17.22,"h":17.315,"l":17.12,"n":1065,"o":17.17,"t":"2026-06-26T04:00:00Z","v":220138,"vw":17.237786},{"c":17.42,"h":17.445,"l":17.25,"n":1047,"o":17.33,"t":"2026-06-29T04:00:00Z","v":205719,"vw":17.365564},{"c":17.55,"h":17.5799,"l":17.445,"n":880,"o":17.47,"t":"2026-06-30T04:00:00Z","v":122622,"vw":17.532915},{"c":17.26,"h":17.3,"l":17.17,"n":738,"o":17.23,"t":"2026-07-01T04:00:00Z","v":98406,"vw":17.237879},{"c":17.23,"h":17.355,"l":17.13,"n":1711,"o":17.28,"t":"2026-07-02T04:00:00Z","v":522329,"vw":17.277213},{"c":17.37,"h":17.385,"l":17.3,"n":980,"o":17.33,"t":"2026-07-06T04:00:00Z","v":133004,"vw":17.34738},{"c":17.31,"h":17.39,"l":17.25,"n":661,"o":17.39,"t":"2026-07-07T04:00:00Z","v":68543,"vw":17.307299},{"c":17.28,"h":17.28,"l":17.1398,"n":1029,"o":17.2,"t":"2026-07-08T04:00:00Z","v":196073,"vw":17.19689},{"c":17.4,"h":17.4,"l":17.2844,"n":518,"o":17.31,"t":"2026-07-09T04:00:00Z","v":45827,"vw":17.354279},{"c":17.45,"h":17.45,"l":17.34,"n":593,"o":17.38,"t":"2026-07-10T04:00:00Z","v":67299,"vw":17.414396},{"c":17.33,"h":17.4235,"l":17.3,"n":686,"o":17.36,"t":"2026-07-13T04:00:00Z","v":95748,"vw":17.361934},{"c":17.37,"h":17.4,"l":17.3148,"n":486,"o":17.32,"t":"2026-07-14T04:00:00Z","v":68592,"vw":17.365173},{"c":17.415,"h":17.4499,"l":17.34,"n":559,"o":17.41,"t":"2026-07-15T04:00:00Z","v":67076,"vw":17.396343},{"c":17.36,"h":17.42,"l":17.2999,"n":670,"o":17.38,"t":"2026-07-16T04:00:00Z","v":55319,"vw":17.359871},{"c":17.2,"h":17.28,"l":17.1312,"n":980,"o":17.21,"t":"2026-07-17T04:00:00Z","v":198575,"vw":17.236077},{"c":17.18,"h":17.2999,"l":17.165,"n":650,"o":17.28,"t":"2026-07-20T04:00:00Z","v":101558,"vw":17.228832},{"c":17.31,"h":17.315,"l":17.21,"n":455,"o":17.28,"t":"2026-07-21T04:00:00Z","v":36317,"vw":17.285004},{"c":17.3,"h":17.34,"l":17.26,"n":453,"o":17.29,"t":"2026-07-22T04:00:00Z","v":50823,"vw":17.301164},{"c":17.11,"h":17.1971,"l":17.042,"n":1123,"o":17.19,"t":"2026-07-23T04:00:00Z","v":84397,"vw":17.104046},{"c":17.125,"h":17.205,"l":17.08,"n":694,"o":17.13,"t":"2026-07-24T04:00:00Z","v":104853,"vw":17.129102},{"c":17.14,"h":17.26,"l":17.07,"n":1013,"o":17.26,"t":"2026-07-27T04:00:00Z","v":111688,"vw":17.150194},{"c":17.19,"h":17.21,"l":17.08,"n":652,"o":17.19,"t":"2026-07-28T04:00:00Z","v":65812,"vw":17.153467},{"c":16.94,"h":17.2,"l":16.92,"n":1238,"o":17.11,"t":"2026-07-29T04:00:00Z","v":202073,"vw":17.038788},{"c":17.2,"h":17.2,"l":17.025,"n":811,"o":17.06,"t":"2026-07-30T04:00:00Z","v":130671,"vw":17.110295},{"c":17.3,"h":17.32,"l":17.1,"n":943,"o":17.26,"t":"2026-07-31T04:00:00Z","v":153539,"vw":17.212388},{"c":17.24,"h":17.24,"l":17.02,"n":866,"o":17.06,"t":"2026-08-03T04:00:00Z","v":105415,"vw":17.175122},{"c":17.51,"h":17.55,"l":17.2,"n":1351,"o":17.2,"t":"2026-08-04T04:00:00Z","v":332522,"vw":17.373561},{"c":17.5,"h":17.61,"l":17.47,"n":974,"o":17.53,"t":"2026-08-05T04:00:00Z","v":142623,"vw":17.527788},{"c":17.48,"h":17.5244,"l":17.45,"n":660,"o":17.5,"t":"2026-08-06T04:00:00Z","v":96606,"vw":17.478248},{"c":17.54,"h":17.5799,"l":17.505,"n":653,"o":17.53,"t":"2026-08-07T04:00:00Z","v":73772,"vw":17.545052},{"c":17.56,"h":17.585,"l":17.53,"n":764,"o":17.54,"t":"2026-08-10T04:00:00Z","v":112639,"vw":17.560635},{"c":17.515,"h":17.6138,"l":17.5,"n":506,"o":17.59,"t":"2026-08-11T04:00:00Z","v":63322,"vw":17.550558},{"c":17.56,"h":17.62,"l":17.54,"n":647,"o":17.62,"t":"2026-08-12T04:00:00Z","v":49235,"vw":17.570641},{"c":17.64,"h":17.675,"l":17.54,"n":516,"o":17.54,"t":"2026-08-13T04:00:00Z","v":80884,"vw":17.642406},{"c":17.65,"h":17.6755,"l":17.61,"n":525,"o":17.66,"t":"2026-08-14T04:00:00Z","v":66572,"vw":17.631832},{"c":17.575,"h":17.655,"l":17.565,"n":773,"o":17.63,"t":"2026-08-17T04:00:00Z","v":118332,"vw":17.609947},{"c":17.46,"h":17.515,"l":17.45,"n":618,"o":17.5,"t":"2026-08-18T04:00:00Z","v":95018,"vw":17.484949},{"c":17.5,"h":17.55,"l":17.47,"n":660,"o":17.53,"t":"2026-08-19T04:00:00Z","v":156834,"vw":17.513892},{"c":17.36,"h":17.465,"l":17.34,"n":772,"o":17.46,"t":"2026-08-20T04:00:00Z","v":107728,"vw":17.40243},{"c":17.38,"h":17.441,"l":17.37,"n":746,"o":17.37,"t":"2026-08-21T04:00:00Z","v":109986,"vw":17.402485},{"c":17.38,"h":17.44,"l":17.335,"n":640,"o":17.44,"t":"2026-08-24T04:00:00Z","v":62566,"vw":17.372207},{"c":17.405,"h":17.44,"l":17.3701,"n":509,"o":17.44,"t":"2026-08-25T04:00:00Z","v":75572,"vw":17.391623},{"c":17.41,"h":17.42,"l":17.37,"n":586,"o":17.39,"t":"2026-08-26T04:00:00Z","v":115653,"vw":17.399727},{"c":17.52,"h":17.54,"l":17.44,"n":820,"o":17.46,"t":"2026-08-27T04:00:00Z","v":202142,"vw":17.498759},{"c":17.5,"h":17.59,"l":17.465,"n":772,"o":17.55,"t":"2026-08-28T04:00:00Z","v":109113,"vw":17.501959},{"c":17.45,"h":17.465,"l":17.4,"n":1121,"o":17.46,"t":"2026-08-31T04:00:00Z","v":211081,"vw":17.430531},{"c":17.07,"h":17.3,"l":17.0002,"n":1270,"o":17.25,"t":"2026-09-01T04:00:00Z","v":287637,"vw":17.063088},{"c":17.12,"h":17.15,"l":17.052,"n":1027,"o":17.1,"t":"2026-09-02T04:00:00Z","v":174108,"vw":17.114166},{"c":17.28,"h":17.295,"l":17.1551,"n":835,"o":17.17,"t":"2026-09-03T04:00:00Z","v":112286,"vw":17.236119},{"c":17.23,"h":17.2799,"l":17.19,"n":822,"o":17.27,"t":"2026-09-04T04:00:00Z","v":81536,"vw":17.22355},{"c":17.139,"h":17.2899,"l":17.13,"n":1123,"o":17.2,"t":"2026-09-08T04:00:00Z","v":144007,"vw":17.168578},{"c":17.075,"h":17.1,"l":17.05,"n":844,"o":17.1,"t":"2026-09-09T04:00:00Z","v":140170,"vw":17.07813},{"c":17,"h":17.02,"l":16.965,"n":927,"o":17.02,"t":"2026-09-10T04:00:00Z","v":116280,"vw":16.998824},{"c":17.125,"h":17.155,"l":17.0993,"n":545,"o":17.14,"t":"2026-09-11T04:00:00Z","v":95208,"vw":17.136915},{"c":17.06,"h":17.0999,"l":16.99,"n":679,"o":17,"t":"2026-09-14T04:00:00Z","v":75273,"vw":17.038123},{"c":16.98,"h":17.06,"l":16.959,"n":610,"o":17.06,"t":"2026-09-15T04:00:00Z","v":77304,"vw":16.979102},{"c":16.91,"h":17.06,"l":16.83,"n":777,"o":17.04,"t":"2026-09-16T04:00:00Z","v":129385,"vw":17.013841},{"c":17.11,"h":17.12,"l":17.05,"n":610,"o":17.1,"t":"2026-09-17T04:00:00Z","v":103170,"vw":17.097193},{"c":17.16,"h":17.16,"l":17.05,"n":759,"o":17.1,"t":"2026-09-18T04:00:00Z","v":150455,"vw":17.103866},{"c":17.37,"h":17.38,"l":17.17,"n":675,"o":17.17,"t":"2026-09-21T04:00:00Z","v":108237,"vw":17.299814},{"c":17.36,"h":17.4,"l":17.3486,"n":518,"o":17.4,"t":"2026-09-22T04:00:00Z","v":76391,"vw":17.364847},{"c":17.24,"h":17.3724,"l":17.23,"n":678,"o":17.34,"t":"2026-09-23T04:00:00Z","v":104715,"vw":17.272819},{"c":17.29,"h":17.29,"l":17.175,"n":725,"o":17.2,"t":"2026-09-24T04:00:00Z","v":74965,"vw":17.231481},{"c":17.34,"h":17.35,"l":17.25,"n":534,"o":17.3,"t":"2026-09-25T04:00:00Z","v":79039,"vw":17.307557},{"c":17.22,"h":17.31,"l":17.1899,"n":996,"o":17.31,"t":"2026-09-28T04:00:00Z","v":186843,"vw":17.241807},{"c":17.19,"h":17.26,"l":17.16,"n":757,"o":17.26,"t":"2026-09-29T04:00:00Z","v":92265,"vw":17.201982},{"c":17.2,"h":17.295,"l":17.18,"n":806,"o":17.25,"t":"2026-09-30T04:00:00Z","v":104285,"vw":17.250721},{"c":16.96,"h":16.99,"l":16.825,"n":1470,"o":16.99,"t":"2026-10-01T04:00:00Z","v":239203,"vw":16.891228},{"c":17.01,"h":17.08,"l":16.98,"n":1165,"o":17.01,"t":"2026-10-02T04:00:00Z","v":205370,"vw":17.019843},{"c":17.1,"h":17.145,"l":16.88,"n":893,"o":17,"t":"2026-10-05T04:00:00Z","v":109605,"vw":17.069042},{"c":17.19,"h":17.23,"l":17.151,"n":612,"o":17.19,"t":"2026-10-06T04:00:00Z","v":107257,"vw":17.199135},{"c":17.19,"h":17.19,"l":17.08,"n":579,"o":17.15,"t":"2026-10-07T04:00:00Z","v":81873,"vw":17.11383},{"c":17.08,"h":17.15,"l":17.02,"n":721,"o":17.1,"t":"2026-10-08T04:00:00Z","v":92897,"vw":17.08622},{"c":17.17,"h":17.2,"l":17.12,"n":553,"o":17.12,"t":"2026-10-09T04:00:00Z","v":88744,"vw":17.155713},{"c":17.18,"h":17.1949,"l":17.16,"n":405,"o":17.19,"t":"2026-10-12T04:00:00Z","v":49489,"vw":17.173022},{"c":17.21,"h":17.21,"l":17.15,"n":442,"o":17.18,"t":"2026-10-13T04:00:00Z","v":54074,"vw":17.181425},{"c":17.04,"h":17.1686,"l":16.97,"n":919,"o":17.16,"t":"2026-10-14T04:00:00Z","v":122193,"vw":17.049058},{"c":17.04,"h":17.08,"l":16.93,"n":623,"o":16.94,"t":"2026-10-15T04:00:00Z","v":63573,"vw":17.007655},{"c":16.89,"h":17.09,"l":16.83,"n":996,"o":17.09,"t":"2026-10-16T04:00:00Z","v":117996,"vw":16.920252},{"c":16.92,"h":17.01,"l":16.92,"n":533,"o":16.94,"t":"2026-10-19T04:00:00Z","v":62961,"vw":16.959721},{"c":16.98,"h":17.04,"l":16.9,"n":532,"o":16.92,"t":"2026-10-20T04:00:00Z","v":53930,"vw":16.970579},{"c":17.06,"h":17.07,"l":16.965,"n":556,"o":17.03,"t":"2026-10-21T04:00:00Z","v":113066,"vw":17.029331},{"c":16.87,"h":16.94,"l":16.805,"n":1084,"o":16.9,"t":"2026-10-22T04:00:00Z","v":176015,"vw":16.850197},{"c":16.84,"h":16.85,"l":16.75,"n":417,"o":16.8,"t":"2026-10-23T04:00:00Z","v":41616,"vw":16.792367}],"volatilityBars":[{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-09-22T12:15:00Z","v":700,"vw":17.29},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-09-22T12:30:00Z","v":120,"vw":17.24},{"c":17.38,"h":17.4,"l":17.375,"n":27,"o":17.4,"t":"2026-09-22T13:30:00Z","v":11609,"vw":17.384981},{"c":17.36,"h":17.3686,"l":17.36,"n":14,"o":17.365,"t":"2026-09-22T13:45:00Z","v":2802,"vw":17.361294},{"c":17.3614,"h":17.37,"l":17.3614,"n":26,"o":17.3698,"t":"2026-09-22T14:00:00Z","v":6033,"vw":17.367903},{"c":17.36,"h":17.36,"l":17.36,"n":6,"o":17.36,"t":"2026-09-22T14:15:00Z","v":1611,"vw":17.36},{"c":17.3508,"h":17.365,"l":17.3508,"n":17,"o":17.355,"t":"2026-09-22T14:30:00Z","v":2428,"vw":17.356651},{"c":17.355,"h":17.36,"l":17.355,"n":2,"o":17.36,"t":"2026-09-22T14:45:00Z","v":430,"vw":17.357326},{"c":17.3599,"h":17.3599,"l":17.355,"n":3,"o":17.355,"t":"2026-09-22T15:00:00Z","v":2300,"vw":17.359261},{"c":17.355,"h":17.36,"l":17.355,"n":6,"o":17.36,"t":"2026-09-22T15:15:00Z","v":4530,"vw":17.357727},{"c":17.35,"h":17.35,"l":17.35,"n":8,"o":17.35,"t":"2026-09-22T15:30:00Z","v":2458,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-22T15:45:00Z","v":400,"vw":17.35},{"c":17.3511,"h":17.355,"l":17.35,"n":6,"o":17.35,"t":"2026-09-22T16:00:00Z","v":443,"vw":17.351805},{"c":17.35,"h":17.3588,"l":17.35,"n":6,"o":17.3588,"t":"2026-09-22T16:15:00Z","v":1560,"vw":17.356224},{"c":17.35,"h":17.35,"l":17.3486,"n":5,"o":17.3486,"t":"2026-09-22T16:30:00Z","v":763,"vw":17.348993},{"c":17.3599,"h":17.3599,"l":17.3599,"n":4,"o":17.3599,"t":"2026-09-22T16:45:00Z","v":186,"vw":17.3599},{"c":17.355,"h":17.36,"l":17.3509,"n":15,"o":17.36,"t":"2026-09-22T17:00:00Z","v":5599,"vw":17.357653},{"c":17.36,"h":17.36,"l":17.355,"n":13,"o":17.3597,"t":"2026-09-22T17:15:00Z","v":3520,"vw":17.358412},{"c":17.36,"h":17.36,"l":17.355,"n":10,"o":17.355,"t":"2026-09-22T17:30:00Z","v":2635,"vw":17.355953},{"c":17.365,"h":17.365,"l":17.355,"n":11,"o":17.355,"t":"2026-09-22T17:45:00Z","v":2414,"vw":17.360208},{"c":17.365,"h":17.365,"l":17.365,"n":9,"o":17.365,"t":"2026-09-22T18:00:00Z","v":742,"vw":17.365},{"c":17.365,"h":17.367,"l":17.3613,"n":6,"o":17.367,"t":"2026-09-22T18:15:00Z","v":800,"vw":17.362643},{"c":17.365,"h":17.365,"l":17.3624,"n":7,"o":17.365,"t":"2026-09-22T18:30:00Z","v":4472,"vw":17.36365},{"c":17.36,"h":17.365,"l":17.36,"n":26,"o":17.365,"t":"2026-09-22T18:45:00Z","v":3010,"vw":17.361039},{"c":17.3635,"h":17.3635,"l":17.3635,"n":1,"o":17.3635,"t":"2026-09-22T19:00:00Z","v":200,"vw":17.3635},{"c":17.365,"h":17.37,"l":17.365,"n":10,"o":17.365,"t":"2026-09-22T19:15:00Z","v":2983,"vw":17.365523},{"c":17.365,"h":17.37,"l":17.365,"n":16,"o":17.3652,"t":"2026-09-22T19:30:00Z","v":6998,"vw":17.367606},{"c":17.36,"h":17.37,"l":17.36,"n":23,"o":17.3601,"t":"2026-09-22T19:45:00Z","v":2530,"vw":17.363717},{"c":17.3477,"h":17.3724,"l":17.34,"n":33,"o":17.34,"t":"2026-09-23T13:30:00Z","v":5777,"vw":17.343672},{"c":17.31,"h":17.31,"l":17.31,"n":3,"o":17.31,"t":"2026-09-23T13:45:00Z","v":536,"vw":17.31},{"c":17.29,"h":17.315,"l":17.29,"n":29,"o":17.315,"t":"2026-09-23T14:00:00Z","v":4138,"vw":17.304339},{"c":17.27,"h":17.3,"l":17.265,"n":24,"o":17.3,"t":"2026-09-23T14:15:00Z","v":4988,"vw":17.285296},{"c":17.2912,"h":17.295,"l":17.285,"n":14,"o":17.285,"t":"2026-09-23T14:30:00Z","v":1891,"vw":17.289514},{"c":17.3,"h":17.305,"l":17.28,"n":47,"o":17.29,"t":"2026-09-23T14:45:00Z","v":5548,"vw":17.29684},{"c":17.295,"h":17.295,"l":17.29,"n":2,"o":17.29,"t":"2026-09-23T15:00:00Z","v":2986,"vw":17.290167},{"c":17.28,"h":17.29,"l":17.28,"n":7,"o":17.29,"t":"2026-09-23T15:15:00Z","v":542,"vw":17.286},{"c":17.275,"h":17.275,"l":17.275,"n":2,"o":17.275,"t":"2026-09-23T15:30:00Z","v":1868,"vw":17.275},{"c":17.27,"h":17.28,"l":17.27,"n":7,"o":17.28,"t":"2026-09-23T15:45:00Z","v":214,"vw":17.275},{"c":17.27,"h":17.27,"l":17.2688,"n":4,"o":17.2688,"t":"2026-09-23T16:00:00Z","v":402,"vw":17.2691},{"c":17.265,"h":17.265,"l":17.265,"n":2,"o":17.265,"t":"2026-09-23T16:15:00Z","v":701,"vw":17.265},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-09-23T16:30:00Z","v":221,"vw":17.26},{"c":17.25,"h":17.2509,"l":17.25,"n":10,"o":17.2509,"t":"2026-09-23T16:45:00Z","v":1490,"vw":17.250456},{"c":17.23,"h":17.245,"l":17.23,"n":8,"o":17.24,"t":"2026-09-23T17:00:00Z","v":1068,"vw":17.239375},{"c":17.25,"h":17.25,"l":17.24,"n":9,"o":17.24,"t":"2026-09-23T17:15:00Z","v":4075,"vw":17.247853},{"c":17.26,"h":17.26,"l":17.25,"n":8,"o":17.25,"t":"2026-09-23T17:30:00Z","v":561,"vw":17.251852},{"c":17.2654,"h":17.2654,"l":17.2654,"n":2,"o":17.2654,"t":"2026-09-23T17:45:00Z","v":1287,"vw":17.2654},{"c":17.2699,"h":17.27,"l":17.265,"n":11,"o":17.27,"t":"2026-09-23T18:00:00Z","v":2905,"vw":17.269597},{"c":17.255,"h":17.26,"l":17.255,"n":7,"o":17.26,"t":"2026-09-23T18:30:00Z","v":2263,"vw":17.257626},{"c":17.265,"h":17.265,"l":17.2501,"n":15,"o":17.2501,"t":"2026-09-23T18:45:00Z","v":11388,"vw":17.259132},{"c":17.26,"h":17.26,"l":17.255,"n":11,"o":17.26,"t":"2026-09-23T19:00:00Z","v":814,"vw":17.258161},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-09-23T19:15:00Z","v":105,"vw":17.25},{"c":17.26,"h":17.27,"l":17.25,"n":85,"o":17.25,"t":"2026-09-23T19:30:00Z","v":39662,"vw":17.265123},{"c":17.27,"h":17.27,"l":17.235,"n":26,"o":17.25,"t":"2026-09-23T19:45:00Z","v":5405,"vw":17.25145},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-09-23T20:00:00Z","v":385,"vw":17.24},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-09-24T11:00:00Z","v":308,"vw":17.21},{"c":17.2023,"h":17.2023,"l":17.2,"n":18,"o":17.2,"t":"2026-09-24T13:30:00Z","v":4656,"vw":17.200251},{"c":17.2,"h":17.205,"l":17.2,"n":16,"o":17.2,"t":"2026-09-24T13:45:00Z","v":1824,"vw":17.201748},{"c":17.215,"h":17.215,"l":17.2101,"n":4,"o":17.2101,"t":"2026-09-24T14:00:00Z","v":3802,"vw":17.21255},{"c":17.225,"h":17.225,"l":17.2101,"n":22,"o":17.225,"t":"2026-09-24T14:15:00Z","v":6624,"vw":17.214622},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-09-24T14:30:00Z","v":100,"vw":17.22},{"c":17.195,"h":17.2112,"l":17.195,"n":17,"o":17.2112,"t":"2026-09-24T14:45:00Z","v":2749,"vw":17.202884},{"c":17.18,"h":17.2,"l":17.18,"n":16,"o":17.2,"t":"2026-09-24T15:00:00Z","v":5118,"vw":17.195441},{"c":17.19,"h":17.19,"l":17.18,"n":7,"o":17.18,"t":"2026-09-24T15:15:00Z","v":839,"vw":17.187143},{"c":17.18,"h":17.18,"l":17.175,"n":10,"o":17.175,"t":"2026-09-24T15:30:00Z","v":2802,"vw":17.179445},{"c":17.185,"h":17.19,"l":17.18,"n":18,"o":17.19,"t":"2026-09-24T15:45:00Z","v":1702,"vw":17.182978},{"c":17.19,"h":17.19,"l":17.18,"n":21,"o":17.185,"t":"2026-09-24T16:00:00Z","v":1364,"vw":17.185},{"c":17.245,"h":17.26,"l":17.22,"n":52,"o":17.22,"t":"2026-09-24T16:15:00Z","v":2293,"vw":17.246618},{"c":17.26,"h":17.27,"l":17.2397,"n":17,"o":17.24,"t":"2026-09-24T16:30:00Z","v":3963,"vw":17.255752},{"c":17.27,"h":17.27,"l":17.26,"n":7,"o":17.26,"t":"2026-09-24T16:45:00Z","v":738,"vw":17.26458},{"c":17.26,"h":17.265,"l":17.2597,"n":30,"o":17.265,"t":"2026-09-24T17:00:00Z","v":2769,"vw":17.260136},{"c":17.245,"h":17.26,"l":17.245,"n":38,"o":17.26,"t":"2026-09-24T17:15:00Z","v":2865,"vw":17.250444},{"c":17.23,"h":17.25,"l":17.23,"n":17,"o":17.245,"t":"2026-09-24T17:30:00Z","v":2217,"vw":17.242811},{"c":17.245,"h":17.245,"l":17.23,"n":27,"o":17.235,"t":"2026-09-24T17:45:00Z","v":1741,"vw":17.237989},{"c":17.245,"h":17.25,"l":17.23,"n":9,"o":17.24,"t":"2026-09-24T18:00:00Z","v":721,"vw":17.239286},{"c":17.25,"h":17.255,"l":17.25,"n":37,"o":17.25,"t":"2026-09-24T18:15:00Z","v":4538,"vw":17.250115},{"c":17.26,"h":17.265,"l":17.25,"n":16,"o":17.255,"t":"2026-09-24T18:30:00Z","v":1399,"vw":17.254677},{"c":17.265,"h":17.27,"l":17.2599,"n":4,"o":17.2599,"t":"2026-09-24T18:45:00Z","v":400,"vw":17.263725},{"c":17.25,"h":17.2601,"l":17.25,"n":12,"o":17.26,"t":"2026-09-24T19:00:00Z","v":1423,"vw":17.256527},{"c":17.26,"h":17.26,"l":17.2599,"n":4,"o":17.26,"t":"2026-09-24T19:15:00Z","v":2581,"vw":17.259923},{"c":17.26,"h":17.26,"l":17.2509,"n":8,"o":17.26,"t":"2026-09-24T19:30:00Z","v":2341,"vw":17.255912},{"c":17.27,"h":17.28,"l":17.26,"n":36,"o":17.275,"t":"2026-09-24T19:45:00Z","v":8633,"vw":17.269749},{"c":17.29,"h":17.29,"l":17.29,"n":6,"o":17.29,"t":"2026-09-24T20:00:00Z","v":1326,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-09-24T20:15:00Z","v":600,"vw":17.29},{"c":17.3,"h":17.31,"l":17.2622,"n":37,"o":17.3,"t":"2026-09-25T13:30:00Z","v":5954,"vw":17.293715},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-25T13:45:00Z","v":101,"vw":17.3},{"c":17.25,"h":17.26,"l":17.25,"n":11,"o":17.2541,"t":"2026-09-25T14:00:00Z","v":1313,"vw":17.258577},{"c":17.265,"h":17.265,"l":17.25,"n":23,"o":17.25,"t":"2026-09-25T14:15:00Z","v":5529,"vw":17.253512},{"c":17.27,"h":17.28,"l":17.27,"n":21,"o":17.27,"t":"2026-09-25T14:30:00Z","v":1532,"vw":17.277308},{"c":17.285,"h":17.2852,"l":17.2658,"n":21,"o":17.28,"t":"2026-09-25T14:45:00Z","v":2706,"vw":17.281835},{"c":17.29,"h":17.305,"l":17.27,"n":11,"o":17.27,"t":"2026-09-25T15:00:00Z","v":1952,"vw":17.294905},{"c":17.295,"h":17.3099,"l":17.29,"n":11,"o":17.295,"t":"2026-09-25T15:15:00Z","v":2496,"vw":17.29791},{"c":17.29,"h":17.3,"l":17.2801,"n":7,"o":17.3,"t":"2026-09-25T15:30:00Z","v":8202,"vw":17.282686},{"c":17.29,"h":17.29,"l":17.27,"n":9,"o":17.27,"t":"2026-09-25T15:45:00Z","v":1389,"vw":17.275782},{"c":17.34,"h":17.34,"l":17.33,"n":4,"o":17.34,"t":"2026-09-25T16:00:00Z","v":1170,"vw":17.336996},{"c":17.3204,"h":17.34,"l":17.32,"n":9,"o":17.33,"t":"2026-09-25T16:15:00Z","v":1717,"vw":17.32609},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-09-25T16:30:00Z","v":200,"vw":17.32},{"c":17.325,"h":17.339,"l":17.325,"n":3,"o":17.339,"t":"2026-09-25T16:45:00Z","v":330,"vw":17.334333},{"c":17.3299,"h":17.33,"l":17.325,"n":9,"o":17.325,"t":"2026-09-25T17:00:00Z","v":2810,"vw":17.329608},{"c":17.335,"h":17.335,"l":17.3324,"n":10,"o":17.3324,"t":"2026-09-25T17:15:00Z","v":1081,"vw":17.333604},{"c":17.33,"h":17.33,"l":17.33,"n":8,"o":17.33,"t":"2026-09-25T17:30:00Z","v":815,"vw":17.33},{"c":17.33,"h":17.33,"l":17.33,"n":15,"o":17.33,"t":"2026-09-25T17:45:00Z","v":2470,"vw":17.33},{"c":17.335,"h":17.335,"l":17.335,"n":2,"o":17.335,"t":"2026-09-25T18:00:00Z","v":238,"vw":17.335},{"c":17.32,"h":17.335,"l":17.32,"n":15,"o":17.335,"t":"2026-09-25T18:15:00Z","v":1303,"vw":17.324583},{"c":17.32,"h":17.33,"l":17.32,"n":11,"o":17.33,"t":"2026-09-25T18:30:00Z","v":15744,"vw":17.321033},{"c":17.3277,"h":17.3277,"l":17.32,"n":3,"o":17.32,"t":"2026-09-25T18:45:00Z","v":2578,"vw":17.321724},{"c":17.3299,"h":17.33,"l":17.32,"n":6,"o":17.33,"t":"2026-09-25T19:00:00Z","v":5176,"vw":17.329574},{"c":17.31,"h":17.325,"l":17.31,"n":7,"o":17.32,"t":"2026-09-25T19:15:00Z","v":1405,"vw":17.316823},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-25T19:30:00Z","v":100,"vw":17.32},{"c":17.325,"h":17.35,"l":17.325,"n":28,"o":17.335,"t":"2026-09-25T19:45:00Z","v":7613,"vw":17.334099},{"c":17.34,"h":17.34,"l":17.34,"n":5,"o":17.34,"t":"2026-09-25T20:00:00Z","v":546,"vw":17.34},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-09-28T11:00:00Z","v":8133,"vw":17.32},{"c":17.26,"h":17.31,"l":17.26,"n":37,"o":17.31,"t":"2026-09-28T13:30:00Z","v":2511,"vw":17.271235},{"c":17.26,"h":17.27,"l":17.2508,"n":12,"o":17.2508,"t":"2026-09-28T13:45:00Z","v":7891,"vw":17.25199},{"c":17.255,"h":17.26,"l":17.25,"n":17,"o":17.26,"t":"2026-09-28T14:00:00Z","v":3055,"vw":17.258682},{"c":17.26,"h":17.2699,"l":17.26,"n":13,"o":17.26,"t":"2026-09-28T14:15:00Z","v":2098,"vw":17.26273},{"c":17.2395,"h":17.26,"l":17.2395,"n":24,"o":17.26,"t":"2026-09-28T14:30:00Z","v":9538,"vw":17.242901},{"c":17.19,"h":17.2,"l":17.19,"n":60,"o":17.2,"t":"2026-09-28T14:45:00Z","v":27163,"vw":17.192365},{"c":17.22,"h":17.22,"l":17.1899,"n":29,"o":17.19,"t":"2026-09-28T15:00:00Z","v":7163,"vw":17.197038},{"c":17.21,"h":17.21,"l":17.2001,"n":35,"o":17.21,"t":"2026-09-28T15:15:00Z","v":7151,"vw":17.208094},{"c":17.21,"h":17.22,"l":17.2098,"n":12,"o":17.2098,"t":"2026-09-28T15:30:00Z","v":2599,"vw":17.212956},{"c":17.205,"h":17.21,"l":17.205,"n":7,"o":17.21,"t":"2026-09-28T15:45:00Z","v":6219,"vw":17.205334},{"c":17.22,"h":17.22,"l":17.22,"n":13,"o":17.22,"t":"2026-09-28T16:00:00Z","v":1204,"vw":17.22},{"c":17.29,"h":17.3,"l":17.22,"n":93,"o":17.22,"t":"2026-09-28T16:15:00Z","v":20267,"vw":17.270144},{"c":17.25,"h":17.2799,"l":17.25,"n":23,"o":17.2799,"t":"2026-09-28T16:30:00Z","v":3547,"vw":17.259691},{"c":17.2512,"h":17.2557,"l":17.25,"n":13,"o":17.25,"t":"2026-09-28T16:45:00Z","v":1259,"vw":17.251338},{"c":17.28,"h":17.3,"l":17.245,"n":110,"o":17.25,"t":"2026-09-28T17:00:00Z","v":30070,"vw":17.286022},{"c":17.2599,"h":17.28,"l":17.25,"n":19,"o":17.28,"t":"2026-09-28T17:15:00Z","v":5472,"vw":17.261948},{"c":17.25,"h":17.26,"l":17.25,"n":7,"o":17.26,"t":"2026-09-28T17:30:00Z","v":1577,"vw":17.255555},{"c":17.26,"h":17.26,"l":17.2552,"n":21,"o":17.2592,"t":"2026-09-28T17:45:00Z","v":2293,"vw":17.259082},{"c":17.25,"h":17.255,"l":17.25,"n":15,"o":17.255,"t":"2026-09-28T18:15:00Z","v":9564,"vw":17.250931},{"c":17.25,"h":17.25,"l":17.24,"n":26,"o":17.245,"t":"2026-09-28T18:30:00Z","v":4331,"vw":17.246574},{"c":17.25,"h":17.255,"l":17.245,"n":21,"o":17.25,"t":"2026-09-28T18:45:00Z","v":3217,"vw":17.252465},{"c":17.23,"h":17.25,"l":17.23,"n":25,"o":17.25,"t":"2026-09-28T19:00:00Z","v":2107,"vw":17.238822},{"c":17.23,"h":17.23,"l":17.22,"n":14,"o":17.22,"t":"2026-09-28T19:15:00Z","v":2339,"vw":17.224348},{"c":17.21,"h":17.23,"l":17.21,"n":7,"o":17.23,"t":"2026-09-28T19:30:00Z","v":961,"vw":17.221354},{"c":17.221,"h":17.225,"l":17.2099,"n":48,"o":17.22,"t":"2026-09-28T19:45:00Z","v":11524,"vw":17.220166},{"c":17.22,"h":17.22,"l":17.22,"n":5,"o":17.22,"t":"2026-09-28T20:00:00Z","v":138,"vw":17.22},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-29T11:00:00Z","v":1200,"vw":17.35},{"c":17.22,"h":17.26,"l":17.2199,"n":66,"o":17.26,"t":"2026-09-29T13:30:00Z","v":14655,"vw":17.229165},{"c":17.225,"h":17.225,"l":17.21,"n":8,"o":17.215,"t":"2026-09-29T13:45:00Z","v":1058,"vw":17.214738},{"c":17.2199,"h":17.2199,"l":17.205,"n":14,"o":17.212,"t":"2026-09-29T14:00:00Z","v":3119,"vw":17.210629},{"c":17.21,"h":17.22,"l":17.21,"n":31,"o":17.215,"t":"2026-09-29T14:15:00Z","v":10023,"vw":17.215113},{"c":17.21,"h":17.22,"l":17.21,"n":47,"o":17.22,"t":"2026-09-29T14:30:00Z","v":10370,"vw":17.210833},{"c":17.2,"h":17.21,"l":17.2,"n":40,"o":17.21,"t":"2026-09-29T14:45:00Z","v":6050,"vw":17.20126},{"c":17.1853,"h":17.2,"l":17.185,"n":12,"o":17.2,"t":"2026-09-29T15:00:00Z","v":1758,"vw":17.192851},{"c":17.17,"h":17.19,"l":17.1601,"n":13,"o":17.19,"t":"2026-09-29T15:15:00Z","v":1485,"vw":17.183757},{"c":17.18,"h":17.18,"l":17.17,"n":12,"o":17.17,"t":"2026-09-29T15:30:00Z","v":4015,"vw":17.177223},{"c":17.17,"h":17.1801,"l":17.17,"n":25,"o":17.18,"t":"2026-09-29T15:45:00Z","v":3700,"vw":17.175496},{"c":17.175,"h":17.175,"l":17.1629,"n":16,"o":17.165,"t":"2026-09-29T16:00:00Z","v":1994,"vw":17.16923},{"c":17.1709,"h":17.18,"l":17.1709,"n":2,"o":17.18,"t":"2026-09-29T16:15:00Z","v":741,"vw":17.172632},{"c":17.17,"h":17.175,"l":17.17,"n":15,"o":17.1701,"t":"2026-09-29T16:30:00Z","v":2100,"vw":17.171487},{"c":17.17,"h":17.17,"l":17.16,"n":20,"o":17.16,"t":"2026-09-29T16:45:00Z","v":2798,"vw":17.163761},{"c":17.16,"h":17.17,"l":17.16,"n":2,"o":17.17,"t":"2026-09-29T17:00:00Z","v":200,"vw":17.165},{"c":17.17,"h":17.17,"l":17.165,"n":3,"o":17.165,"t":"2026-09-29T17:15:00Z","v":337,"vw":17.166542},{"c":17.175,"h":17.175,"l":17.17,"n":7,"o":17.175,"t":"2026-09-29T17:30:00Z","v":545,"vw":17.174},{"c":17.165,"h":17.17,"l":17.165,"n":7,"o":17.17,"t":"2026-09-29T17:45:00Z","v":702,"vw":17.166799},{"c":17.185,"h":17.19,"l":17.17,"n":67,"o":17.17,"t":"2026-09-29T18:00:00Z","v":8939,"vw":17.186339},{"c":17.2,"h":17.2,"l":17.185,"n":3,"o":17.185,"t":"2026-09-29T18:15:00Z","v":401,"vw":17.18875},{"c":17.21,"h":17.215,"l":17.19,"n":23,"o":17.2,"t":"2026-09-29T18:30:00Z","v":2281,"vw":17.20457},{"c":17.205,"h":17.21,"l":17.205,"n":5,"o":17.21,"t":"2026-09-29T18:45:00Z","v":1267,"vw":17.205533},{"c":17.205,"h":17.21,"l":17.2038,"n":9,"o":17.21,"t":"2026-09-29T19:00:00Z","v":2806,"vw":17.205763},{"c":17.205,"h":17.205,"l":17.2,"n":10,"o":17.2,"t":"2026-09-29T19:15:00Z","v":324,"vw":17.201775},{"c":17.2,"h":17.21,"l":17.2,"n":12,"o":17.205,"t":"2026-09-29T19:30:00Z","v":805,"vw":17.204296},{"c":17.2,"h":17.205,"l":17.2,"n":24,"o":17.2,"t":"2026-09-29T19:45:00Z","v":5812,"vw":17.203067},{"c":17.19,"h":17.19,"l":17.19,"n":8,"o":17.19,"t":"2026-09-29T20:00:00Z","v":185,"vw":17.19},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-09-29T20:30:00Z","v":275,"vw":17.19},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-30T13:15:00Z","v":132,"vw":17.3},{"c":17.27,"h":17.27,"l":17.235,"n":35,"o":17.25,"t":"2026-09-30T13:30:00Z","v":8914,"vw":17.245275},{"c":17.26,"h":17.26,"l":17.2326,"n":17,"o":17.2326,"t":"2026-09-30T13:45:00Z","v":3995,"vw":17.257602},{"c":17.27,"h":17.29,"l":17.27,"n":41,"o":17.2708,"t":"2026-09-30T14:00:00Z","v":5841,"vw":17.275718},{"c":17.27,"h":17.29,"l":17.27,"n":23,"o":17.28,"t":"2026-09-30T14:15:00Z","v":2611,"vw":17.275468},{"c":17.27,"h":17.275,"l":17.265,"n":38,"o":17.27,"t":"2026-09-30T14:30:00Z","v":5495,"vw":17.268872},{"c":17.2837,"h":17.295,"l":17.2686,"n":24,"o":17.2686,"t":"2026-09-30T14:45:00Z","v":4253,"vw":17.281792},{"c":17.27,"h":17.285,"l":17.27,"n":35,"o":17.28,"t":"2026-09-30T15:00:00Z","v":3651,"vw":17.273593},{"c":17.285,"h":17.285,"l":17.27,"n":28,"o":17.27,"t":"2026-09-30T15:15:00Z","v":5811,"vw":17.276243},{"c":17.27,"h":17.295,"l":17.27,"n":11,"o":17.295,"t":"2026-09-30T15:30:00Z","v":805,"vw":17.28375},{"c":17.28,"h":17.2921,"l":17.27,"n":21,"o":17.27,"t":"2026-09-30T15:45:00Z","v":2857,"vw":17.28432},{"c":17.2899,"h":17.29,"l":17.285,"n":9,"o":17.285,"t":"2026-09-30T16:00:00Z","v":1882,"vw":17.289226},{"c":17.28,"h":17.28,"l":17.275,"n":11,"o":17.28,"t":"2026-09-30T16:15:00Z","v":1492,"vw":17.276909},{"c":17.27,"h":17.27,"l":17.265,"n":13,"o":17.27,"t":"2026-09-30T16:30:00Z","v":5950,"vw":17.268338},{"c":17.275,"h":17.28,"l":17.275,"n":11,"o":17.28,"t":"2026-09-30T16:45:00Z","v":653,"vw":17.277664},{"c":17.27,"h":17.28,"l":17.27,"n":14,"o":17.275,"t":"2026-09-30T17:00:00Z","v":1482,"vw":17.278116},{"c":17.25,"h":17.26,"l":17.25,"n":17,"o":17.26,"t":"2026-09-30T17:15:00Z","v":2215,"vw":17.25355},{"c":17.26,"h":17.26,"l":17.255,"n":24,"o":17.255,"t":"2026-09-30T17:30:00Z","v":1454,"vw":17.257692},{"c":17.265,"h":17.265,"l":17.26,"n":14,"o":17.26,"t":"2026-09-30T17:45:00Z","v":1926,"vw":17.264737},{"c":17.255,"h":17.26,"l":17.25,"n":27,"o":17.26,"t":"2026-09-30T18:00:00Z","v":1575,"vw":17.254524},{"c":17.24,"h":17.255,"l":17.24,"n":7,"o":17.25,"t":"2026-09-30T18:15:00Z","v":543,"vw":17.24969},{"c":17.23,"h":17.23,"l":17.225,"n":12,"o":17.225,"t":"2026-09-30T18:30:00Z","v":1145,"vw":17.229107},{"c":17.245,"h":17.245,"l":17.2332,"n":17,"o":17.24,"t":"2026-09-30T18:45:00Z","v":1222,"vw":17.238075},{"c":17.25,"h":17.25,"l":17.245,"n":6,"o":17.25,"t":"2026-09-30T19:00:00Z","v":2567,"vw":17.2472},{"c":17.235,"h":17.245,"l":17.235,"n":12,"o":17.24,"t":"2026-09-30T19:15:00Z","v":3649,"vw":17.236574},{"c":17.23,"h":17.24,"l":17.23,"n":36,"o":17.24,"t":"2026-09-30T19:30:00Z","v":14908,"vw":17.231687},{"c":17.18,"h":17.23,"l":17.18,"n":75,"o":17.225,"t":"2026-09-30T19:45:00Z","v":12949,"vw":17.200131},{"c":17.2,"h":17.2,"l":17.18,"n":6,"o":17.18,"t":"2026-09-30T20:00:00Z","v":859,"vw":17.192982},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-30T20:45:00Z","v":1153,"vw":17.33},{"c":17.19,"h":17.19,"l":17.19,"n":6,"o":17.19,"t":"2026-10-01T08:00:00Z","v":215,"vw":17.19},{"c":16.915,"h":16.99,"l":16.9,"n":73,"o":16.99,"t":"2026-10-01T13:30:00Z","v":12282,"vw":16.932024},{"c":16.895,"h":16.92,"l":16.895,"n":75,"o":16.92,"t":"2026-10-01T13:45:00Z","v":9399,"vw":16.906558},{"c":16.85,"h":16.89,"l":16.845,"n":144,"o":16.89,"t":"2026-10-01T14:00:00Z","v":45143,"vw":16.858941},{"c":16.845,"h":16.86,"l":16.8399,"n":76,"o":16.855,"t":"2026-10-01T14:15:00Z","v":6740,"vw":16.852167},{"c":16.875,"h":16.875,"l":16.865,"n":11,"o":16.8699,"t":"2026-10-01T14:30:00Z","v":798,"vw":16.869986},{"c":16.855,"h":16.8799,"l":16.85,"n":35,"o":16.8799,"t":"2026-10-01T14:45:00Z","v":8118,"vw":16.861121},{"c":16.845,"h":16.845,"l":16.825,"n":49,"o":16.84,"t":"2026-10-01T15:00:00Z","v":8412,"vw":16.837735},{"c":16.855,"h":16.86,"l":16.85,"n":14,"o":16.855,"t":"2026-10-01T15:15:00Z","v":2802,"vw":16.858251},{"c":16.83,"h":16.859,"l":16.825,"n":39,"o":16.85,"t":"2026-10-01T15:30:00Z","v":5255,"vw":16.846378},{"c":16.86,"h":16.86,"l":16.83,"n":11,"o":16.84,"t":"2026-10-01T15:45:00Z","v":12691,"vw":16.84019},{"c":16.86,"h":16.865,"l":16.855,"n":11,"o":16.865,"t":"2026-10-01T16:00:00Z","v":3437,"vw":16.860433},{"c":16.88,"h":16.88,"l":16.86,"n":10,"o":16.86,"t":"2026-10-01T16:15:00Z","v":745,"vw":16.865524},{"c":16.88,"h":16.885,"l":16.8708,"n":42,"o":16.88,"t":"2026-10-01T16:30:00Z","v":2622,"vw":16.878045},{"c":16.86,"h":16.88,"l":16.85,"n":17,"o":16.88,"t":"2026-10-01T16:45:00Z","v":1818,"vw":16.867635},{"c":16.8892,"h":16.8892,"l":16.86,"n":19,"o":16.86,"t":"2026-10-01T17:00:00Z","v":4729,"vw":16.878366},{"c":16.915,"h":16.915,"l":16.875,"n":24,"o":16.88,"t":"2026-10-01T17:15:00Z","v":3637,"vw":16.905194},{"c":16.935,"h":16.94,"l":16.915,"n":156,"o":16.92,"t":"2026-10-01T17:30:00Z","v":50471,"vw":16.923433},{"c":16.91,"h":16.92,"l":16.91,"n":41,"o":16.92,"t":"2026-10-01T17:45:00Z","v":3613,"vw":16.914124},{"c":16.9,"h":16.9,"l":16.885,"n":15,"o":16.8901,"t":"2026-10-01T18:00:00Z","v":1337,"vw":16.892009},{"c":16.92,"h":16.925,"l":16.9,"n":32,"o":16.91,"t":"2026-10-01T18:15:00Z","v":4882,"vw":16.908137},{"c":16.9216,"h":16.935,"l":16.915,"n":19,"o":16.915,"t":"2026-10-01T18:30:00Z","v":2648,"vw":16.924792},{"c":16.9299,"h":16.93,"l":16.9101,"n":7,"o":16.9101,"t":"2026-10-01T18:45:00Z","v":1851,"vw":16.918031},{"c":16.9203,"h":16.935,"l":16.915,"n":21,"o":16.935,"t":"2026-10-01T19:00:00Z","v":5262,"vw":16.920315},{"c":16.925,"h":16.9299,"l":16.92,"n":11,"o":16.92,"t":"2026-10-01T19:15:00Z","v":3406,"vw":16.921754},{"c":16.925,"h":16.93,"l":16.92,"n":7,"o":16.92,"t":"2026-10-01T19:30:00Z","v":6716,"vw":16.926583},{"c":16.91,"h":16.94,"l":16.905,"n":57,"o":16.93,"t":"2026-10-01T19:45:00Z","v":16863,"vw":16.924025},{"c":16.96,"h":16.96,"l":16.96,"n":7,"o":16.96,"t":"2026-10-01T20:00:00Z","v":306,"vw":16.96},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T20:15:00Z","v":9150,"vw":16.95},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-02T11:15:00Z","v":132,"vw":16.98},{"c":17.02,"h":17.02,"l":17.02,"n":5,"o":17.02,"t":"2026-10-02T13:15:00Z","v":500,"vw":17.02},{"c":17.055,"h":17.055,"l":17.01,"n":111,"o":17.01,"t":"2026-10-02T13:30:00Z","v":17309,"vw":17.023043},{"c":17.025,"h":17.065,"l":17.015,"n":30,"o":17.055,"t":"2026-10-02T13:45:00Z","v":2357,"vw":17.040229},{"c":17.0501,"h":17.06,"l":17.0361,"n":31,"o":17.04,"t":"2026-10-02T14:00:00Z","v":17344,"vw":17.058488},{"c":17.0614,"h":17.07,"l":17.0504,"n":29,"o":17.055,"t":"2026-10-02T14:15:00Z","v":14663,"vw":17.059424},{"c":17.07,"h":17.08,"l":17.055,"n":61,"o":17.07,"t":"2026-10-02T14:30:00Z","v":8512,"vw":17.063846},{"c":17.05,"h":17.07,"l":17.0451,"n":43,"o":17.0686,"t":"2026-10-02T14:45:00Z","v":12456,"vw":17.050138},{"c":16.99,"h":17.045,"l":16.99,"n":30,"o":17.045,"t":"2026-10-02T15:00:00Z","v":2376,"vw":17.016811},{"c":16.995,"h":16.995,"l":16.98,"n":73,"o":16.995,"t":"2026-10-02T15:15:00Z","v":5752,"vw":16.983384},{"c":17,"h":17.0066,"l":17,"n":4,"o":17.005,"t":"2026-10-02T15:30:00Z","v":859,"vw":17.003919},{"c":17,"h":17.005,"l":17,"n":12,"o":17.005,"t":"2026-10-02T15:45:00Z","v":705,"vw":17.003333},{"c":17.0101,"h":17.02,"l":17,"n":38,"o":17.01,"t":"2026-10-02T16:00:00Z","v":9021,"vw":17.006871},{"c":17.005,"h":17.01,"l":17,"n":23,"o":17.01,"t":"2026-10-02T16:15:00Z","v":2000,"vw":17.003259},{"c":17,"h":17.011,"l":17,"n":9,"o":17.01,"t":"2026-10-02T16:30:00Z","v":3278,"vw":17.005548},{"c":17.015,"h":17.015,"l":17,"n":8,"o":17,"t":"2026-10-02T16:45:00Z","v":846,"vw":17.004167},{"c":17.005,"h":17.015,"l":17.005,"n":10,"o":17.015,"t":"2026-10-02T17:00:00Z","v":27011,"vw":17.009974},{"c":16.99,"h":17.01,"l":16.99,"n":39,"o":17.01,"t":"2026-10-02T17:15:00Z","v":12757,"vw":17.007087},{"c":16.995,"h":17,"l":16.99,"n":68,"o":16.99,"t":"2026-10-02T17:30:00Z","v":28979,"vw":16.993061},{"c":17,"h":17.0086,"l":17,"n":3,"o":17.0086,"t":"2026-10-02T17:45:00Z","v":441,"vw":17.0039},{"c":17.0013,"h":17.01,"l":17,"n":44,"o":17.005,"t":"2026-10-02T18:00:00Z","v":10523,"vw":17.005887},{"c":16.995,"h":17.005,"l":16.995,"n":16,"o":17.005,"t":"2026-10-02T18:15:00Z","v":4476,"vw":16.997677},{"c":17,"h":17,"l":16.995,"n":5,"o":17,"t":"2026-10-02T18:30:00Z","v":951,"vw":16.999423},{"c":17.01,"h":17.01,"l":17,"n":16,"o":17,"t":"2026-10-02T18:45:00Z","v":2604,"vw":17.002943},{"c":17.01,"h":17.01,"l":17,"n":5,"o":17.0099,"t":"2026-10-02T19:00:00Z","v":628,"vw":17.007347},{"c":17.01,"h":17.01,"l":17.005,"n":31,"o":17.005,"t":"2026-10-02T19:15:00Z","v":6942,"vw":17.009738},{"c":17.02,"h":17.02,"l":17.01,"n":13,"o":17.01,"t":"2026-10-02T19:30:00Z","v":3271,"vw":17.010321},{"c":17.01,"h":17.025,"l":17.01,"n":36,"o":17.02,"t":"2026-10-02T19:45:00Z","v":3556,"vw":17.016105},{"c":17.01,"h":17.01,"l":17.01,"n":5,"o":17.01,"t":"2026-10-02T20:00:00Z","v":264,"vw":17.01},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-05T11:00:00Z","v":309,"vw":16.99},{"c":17.025,"h":17.0382,"l":16.88,"n":100,"o":17,"t":"2026-10-05T13:30:00Z","v":19331,"vw":17.010388},{"c":17.0221,"h":17.03,"l":17.0201,"n":20,"o":17.025,"t":"2026-10-05T13:45:00Z","v":9330,"vw":17.023577},{"c":17.05,"h":17.05,"l":17.025,"n":33,"o":17.025,"t":"2026-10-05T14:00:00Z","v":5452,"vw":17.043504},{"c":17.07,"h":17.07,"l":17.0575,"n":20,"o":17.0575,"t":"2026-10-05T14:15:00Z","v":1061,"vw":17.064995},{"c":17.06,"h":17.07,"l":17.0508,"n":17,"o":17.07,"t":"2026-10-05T14:30:00Z","v":3994,"vw":17.056461},{"c":17.0699,"h":17.0699,"l":17.06,"n":3,"o":17.065,"t":"2026-10-05T14:45:00Z","v":7500,"vw":17.069703},{"c":17.0601,"h":17.07,"l":17.06,"n":34,"o":17.07,"t":"2026-10-05T15:00:00Z","v":5082,"vw":17.062658},{"c":17.065,"h":17.07,"l":17.06,"n":13,"o":17.07,"t":"2026-10-05T15:15:00Z","v":1210,"vw":17.065455},{"c":17.075,"h":17.075,"l":17.0673,"n":21,"o":17.069,"t":"2026-10-05T15:30:00Z","v":5155,"vw":17.070656},{"c":17.075,"h":17.085,"l":17.07,"n":20,"o":17.08,"t":"2026-10-05T15:45:00Z","v":4234,"vw":17.077292},{"c":17.08,"h":17.08,"l":17.07,"n":10,"o":17.075,"t":"2026-10-05T16:00:00Z","v":1991,"vw":17.075},{"c":17.0837,"h":17.085,"l":17.075,"n":11,"o":17.075,"t":"2026-10-05T16:15:00Z","v":1586,"vw":17.078154},{"c":17.09,"h":17.09,"l":17.09,"n":6,"o":17.09,"t":"2026-10-05T16:30:00Z","v":344,"vw":17.09},{"c":17.095,"h":17.1,"l":17.095,"n":8,"o":17.095,"t":"2026-10-05T16:45:00Z","v":2147,"vw":17.097542},{"c":17.1,"h":17.1,"l":17.09,"n":13,"o":17.09,"t":"2026-10-05T17:00:00Z","v":1081,"vw":17.094},{"c":17.095,"h":17.1,"l":17.09,"n":23,"o":17.099,"t":"2026-10-05T17:15:00Z","v":4203,"vw":17.097954},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-05T17:30:00Z","v":628,"vw":17.1},{"c":17.105,"h":17.11,"l":17.105,"n":12,"o":17.105,"t":"2026-10-05T17:45:00Z","v":1680,"vw":17.105452},{"c":17.105,"h":17.11,"l":17.105,"n":6,"o":17.11,"t":"2026-10-05T18:00:00Z","v":902,"vw":17.105561},{"c":17.11,"h":17.11,"l":17.105,"n":8,"o":17.11,"t":"2026-10-05T18:15:00Z","v":851,"vw":17.109332},{"c":17.1199,"h":17.1199,"l":17.1199,"n":2,"o":17.1199,"t":"2026-10-05T18:30:00Z","v":122,"vw":17.1199},{"c":17.12,"h":17.12,"l":17.115,"n":17,"o":17.12,"t":"2026-10-05T18:45:00Z","v":2216,"vw":17.119735},{"c":17.14,"h":17.14,"l":17.13,"n":19,"o":17.135,"t":"2026-10-05T19:00:00Z","v":1648,"vw":17.136536},{"c":17.14,"h":17.145,"l":17.135,"n":13,"o":17.1351,"t":"2026-10-05T19:15:00Z","v":2216,"vw":17.139698},{"c":17.13,"h":17.14,"l":17.13,"n":37,"o":17.14,"t":"2026-10-05T19:30:00Z","v":9888,"vw":17.133363},{"c":17.105,"h":17.13,"l":17.1,"n":69,"o":17.13,"t":"2026-10-05T19:45:00Z","v":9363,"vw":17.108986},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-05T20:00:00Z","v":323,"vw":17.1},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-05T23:00:00Z","v":800,"vw":17.24},{"c":17.175,"h":17.19,"l":17.151,"n":25,"o":17.19,"t":"2026-10-06T13:30:00Z","v":3541,"vw":17.161194},{"c":17.194,"h":17.194,"l":17.18,"n":14,"o":17.18,"t":"2026-10-06T13:45:00Z","v":1625,"vw":17.182854},{"c":17.2086,"h":17.21,"l":17.19,"n":14,"o":17.19,"t":"2026-10-06T14:00:00Z","v":18893,"vw":17.208663},{"c":17.19,"h":17.2,"l":17.19,"n":13,"o":17.2,"t":"2026-10-06T14:15:00Z","v":1700,"vw":17.193627},{"c":17.2,"h":17.2,"l":17.1801,"n":7,"o":17.1801,"t":"2026-10-06T14:30:00Z","v":373,"vw":17.191694},{"c":17.205,"h":17.205,"l":17.195,"n":6,"o":17.2,"t":"2026-10-06T14:45:00Z","v":920,"vw":17.201111},{"c":17.22,"h":17.22,"l":17.21,"n":15,"o":17.21,"t":"2026-10-06T15:00:00Z","v":5336,"vw":17.214765},{"c":17.225,"h":17.2251,"l":17.225,"n":11,"o":17.225,"t":"2026-10-06T15:15:00Z","v":1398,"vw":17.225008},{"c":17.23,"h":17.23,"l":17.22,"n":7,"o":17.22,"t":"2026-10-06T15:30:00Z","v":2049,"vw":17.223563},{"c":17.22,"h":17.225,"l":17.22,"n":10,"o":17.22,"t":"2026-10-06T15:45:00Z","v":871,"vw":17.220625},{"c":17.225,"h":17.225,"l":17.22,"n":12,"o":17.225,"t":"2026-10-06T16:00:00Z","v":2155,"vw":17.224524},{"c":17.215,"h":17.22,"l":17.215,"n":13,"o":17.22,"t":"2026-10-06T16:15:00Z","v":1728,"vw":17.219703},{"c":17.2,"h":17.21,"l":17.2,"n":5,"o":17.21,"t":"2026-10-06T16:30:00Z","v":555,"vw":17.20596},{"c":17.2,"h":17.205,"l":17.2,"n":21,"o":17.2,"t":"2026-10-06T16:45:00Z","v":3987,"vw":17.200517},{"c":17.195,"h":17.2,"l":17.19,"n":14,"o":17.2,"t":"2026-10-06T17:00:00Z","v":3518,"vw":17.194435},{"c":17.195,"h":17.195,"l":17.1804,"n":19,"o":17.19,"t":"2026-10-06T17:15:00Z","v":7834,"vw":17.182859},{"c":17.1986,"h":17.205,"l":17.1986,"n":17,"o":17.2,"t":"2026-10-06T17:45:00Z","v":2274,"vw":17.200156},{"c":17.195,"h":17.195,"l":17.195,"n":8,"o":17.195,"t":"2026-10-06T18:00:00Z","v":1664,"vw":17.195},{"c":17.195,"h":17.195,"l":17.19,"n":3,"o":17.19,"t":"2026-10-06T18:15:00Z","v":1200,"vw":17.194167},{"c":17.1999,"h":17.2,"l":17.195,"n":13,"o":17.1999,"t":"2026-10-06T18:30:00Z","v":2788,"vw":17.1974},{"c":17.195,"h":17.195,"l":17.19,"n":6,"o":17.19,"t":"2026-10-06T18:45:00Z","v":1835,"vw":17.194114},{"c":17.1999,"h":17.1999,"l":17.1943,"n":18,"o":17.1986,"t":"2026-10-06T19:00:00Z","v":7430,"vw":17.197545},{"c":17.1991,"h":17.1991,"l":17.195,"n":18,"o":17.195,"t":"2026-10-06T19:15:00Z","v":8986,"vw":17.197057},{"c":17.195,"h":17.195,"l":17.19,"n":6,"o":17.195,"t":"2026-10-06T19:30:00Z","v":350,"vw":17.193423},{"c":17.19,"h":17.1976,"l":17.185,"n":58,"o":17.1976,"t":"2026-10-06T19:45:00Z","v":10716,"vw":17.190316},{"c":17.201,"h":17.201,"l":17.19,"n":8,"o":17.19,"t":"2026-10-06T20:00:00Z","v":5126,"vw":17.200742},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-06T21:15:00Z","v":2500,"vw":17.2},{"c":17.23,"h":17.23,"l":17.1999,"n":5,"o":17.2,"t":"2026-10-06T21:30:00Z","v":3572,"vw":17.213668},{"c":17.095,"h":17.15,"l":17.09,"n":54,"o":17.15,"t":"2026-10-07T13:30:00Z","v":4607,"vw":17.127424},{"c":17.08,"h":17.095,"l":17.08,"n":16,"o":17.095,"t":"2026-10-07T13:45:00Z","v":1076,"vw":17.091425},{"c":17.1,"h":17.1,"l":17.095,"n":10,"o":17.1,"t":"2026-10-07T14:00:00Z","v":2922,"vw":17.099824},{"c":17.095,"h":17.099,"l":17.09,"n":35,"o":17.09,"t":"2026-10-07T14:15:00Z","v":7273,"vw":17.092703},{"c":17.091,"h":17.091,"l":17.09,"n":7,"o":17.0901,"t":"2026-10-07T14:30:00Z","v":17670,"vw":17.090832},{"c":17.0826,"h":17.0876,"l":17.08,"n":10,"o":17.0876,"t":"2026-10-07T14:45:00Z","v":4162,"vw":17.083697},{"c":17.1,"h":17.1,"l":17.085,"n":10,"o":17.0852,"t":"2026-10-07T15:00:00Z","v":4393,"vw":17.087298},{"c":17.0909,"h":17.1,"l":17.0909,"n":6,"o":17.1,"t":"2026-10-07T15:15:00Z","v":2497,"vw":17.092008},{"c":17.115,"h":17.115,"l":17.0999,"n":11,"o":17.1,"t":"2026-10-07T15:30:00Z","v":3862,"vw":17.112485},{"c":17.12,"h":17.13,"l":17.12,"n":11,"o":17.12,"t":"2026-10-07T15:45:00Z","v":1346,"vw":17.122302},{"c":17.135,"h":17.135,"l":17.12,"n":19,"o":17.13,"t":"2026-10-07T16:00:00Z","v":5472,"vw":17.132051},{"c":17.135,"h":17.139,"l":17.135,"n":8,"o":17.135,"t":"2026-10-07T16:15:00Z","v":2241,"vw":17.136615},{"c":17.13,"h":17.135,"l":17.13,"n":2,"o":17.135,"t":"2026-10-07T16:30:00Z","v":1100,"vw":17.134545},{"c":17.126,"h":17.135,"l":17.1227,"n":19,"o":17.13,"t":"2026-10-07T16:45:00Z","v":2652,"vw":17.129536},{"c":17.14,"h":17.14,"l":17.125,"n":7,"o":17.125,"t":"2026-10-07T17:00:00Z","v":1160,"vw":17.130909},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-07T17:15:00Z","v":752,"vw":17.15},{"c":17.1546,"h":17.1546,"l":17.15,"n":7,"o":17.151,"t":"2026-10-07T17:30:00Z","v":3325,"vw":17.151119},{"c":17.15,"h":17.155,"l":17.15,"n":12,"o":17.155,"t":"2026-10-07T17:45:00Z","v":1702,"vw":17.152583},{"c":17.155,"h":17.16,"l":17.15,"n":8,"o":17.16,"t":"2026-10-07T18:45:00Z","v":4725,"vw":17.157302},{"c":17.14,"h":17.16,"l":17.14,"n":8,"o":17.16,"t":"2026-10-07T19:00:00Z","v":417,"vw":17.151068},{"c":17.145,"h":17.145,"l":17.14,"n":3,"o":17.145,"t":"2026-10-07T19:15:00Z","v":501,"vw":17.144002},{"c":17.14,"h":17.14,"l":17.14,"n":6,"o":17.14,"t":"2026-10-07T19:30:00Z","v":458,"vw":17.14},{"c":17.16,"h":17.16,"l":17.14,"n":32,"o":17.145,"t":"2026-10-07T19:45:00Z","v":3710,"vw":17.150324},{"c":17.19,"h":17.19,"l":17.19,"n":6,"o":17.19,"t":"2026-10-07T20:00:00Z","v":589,"vw":17.19},{"c":17.11,"h":17.13,"l":17.1,"n":46,"o":17.1,"t":"2026-10-08T13:30:00Z","v":6357,"vw":17.123898},{"c":17.1268,"h":17.1268,"l":17.12,"n":18,"o":17.12,"t":"2026-10-08T13:45:00Z","v":3647,"vw":17.12062},{"c":17.13,"h":17.13,"l":17.1214,"n":11,"o":17.125,"t":"2026-10-08T14:00:00Z","v":662,"vw":17.125134},{"c":17.14,"h":17.14,"l":17.13,"n":4,"o":17.13,"t":"2026-10-08T14:15:00Z","v":303,"vw":17.136667},{"c":17.145,"h":17.145,"l":17.145,"n":3,"o":17.145,"t":"2026-10-08T14:30:00Z","v":395,"vw":17.145},{"c":17.12,"h":17.122,"l":17.12,"n":4,"o":17.122,"t":"2026-10-08T14:45:00Z","v":545,"vw":17.120367},{"c":17.1087,"h":17.115,"l":17.1087,"n":6,"o":17.1113,"t":"2026-10-08T15:00:00Z","v":955,"vw":17.112463},{"c":17.11,"h":17.11,"l":17.1,"n":7,"o":17.1,"t":"2026-10-08T15:15:00Z","v":530,"vw":17.10216},{"c":17.105,"h":17.105,"l":17.1031,"n":3,"o":17.105,"t":"2026-10-08T15:30:00Z","v":1684,"vw":17.103872},{"c":17.095,"h":17.105,"l":17.095,"n":19,"o":17.105,"t":"2026-10-08T15:45:00Z","v":16512,"vw":17.10063},{"c":17.11,"h":17.11,"l":17.1,"n":8,"o":17.1,"t":"2026-10-08T16:00:00Z","v":538,"vw":17.1025},{"c":17.12,"h":17.15,"l":17.11,"n":35,"o":17.11,"t":"2026-10-08T16:15:00Z","v":9073,"vw":17.115896},{"c":17.11,"h":17.12,"l":17.11,"n":17,"o":17.12,"t":"2026-10-08T16:30:00Z","v":2672,"vw":17.118781},{"c":17.07,"h":17.11,"l":17.07,"n":30,"o":17.11,"t":"2026-10-08T16:45:00Z","v":2616,"vw":17.090855},{"c":17.07,"h":17.07,"l":17.05,"n":12,"o":17.05,"t":"2026-10-08T17:00:00Z","v":771,"vw":17.06},{"c":17.03,"h":17.065,"l":17.02,"n":33,"o":17.065,"t":"2026-10-08T17:15:00Z","v":5175,"vw":17.048644},{"c":17.06,"h":17.06,"l":17.04,"n":18,"o":17.04,"t":"2026-10-08T17:30:00Z","v":2470,"vw":17.047522},{"c":17.0499,"h":17.0588,"l":17.03,"n":14,"o":17.0588,"t":"2026-10-08T17:45:00Z","v":3369,"vw":17.04255},{"c":17.06,"h":17.06,"l":17.03,"n":12,"o":17.04,"t":"2026-10-08T18:00:00Z","v":9031,"vw":17.058943},{"c":17.08,"h":17.085,"l":17.065,"n":12,"o":17.07,"t":"2026-10-08T18:15:00Z","v":1568,"vw":17.072317},{"c":17.065,"h":17.0799,"l":17.065,"n":11,"o":17.0799,"t":"2026-10-08T18:30:00Z","v":907,"vw":17.075563},{"c":17.075,"h":17.075,"l":17.06,"n":14,"o":17.06,"t":"2026-10-08T18:45:00Z","v":3376,"vw":17.072371},{"c":17.07,"h":17.07,"l":17.055,"n":15,"o":17.07,"t":"2026-10-08T19:00:00Z","v":13239,"vw":17.061759},{"c":17.08,"h":17.08,"l":17.0699,"n":6,"o":17.0699,"t":"2026-10-08T19:15:00Z","v":1465,"vw":17.072613},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-08T19:30:00Z","v":292,"vw":17.08},{"c":17.08,"h":17.09,"l":17.08,"n":10,"o":17.085,"t":"2026-10-08T19:45:00Z","v":1639,"vw":17.081459},{"c":17.1377,"h":17.1419,"l":17.12,"n":25,"o":17.12,"t":"2026-10-09T13:30:00Z","v":1192,"vw":17.127668},{"c":17.125,"h":17.125,"l":17.125,"n":5,"o":17.125,"t":"2026-10-09T13:45:00Z","v":163,"vw":17.125},{"c":17.121,"h":17.13,"l":17.121,"n":15,"o":17.13,"t":"2026-10-09T14:00:00Z","v":1756,"vw":17.121692},{"c":17.13,"h":17.1499,"l":17.13,"n":23,"o":17.13,"t":"2026-10-09T14:15:00Z","v":2366,"vw":17.138059},{"c":17.135,"h":17.14,"l":17.13,"n":38,"o":17.14,"t":"2026-10-09T14:30:00Z","v":28902,"vw":17.139661},{"c":17.155,"h":17.16,"l":17.14,"n":25,"o":17.14,"t":"2026-10-09T14:45:00Z","v":5531,"vw":17.14555},{"c":17.15,"h":17.1599,"l":17.14,"n":22,"o":17.15,"t":"2026-10-09T15:00:00Z","v":6985,"vw":17.150386},{"c":17.15,"h":17.165,"l":17.15,"n":13,"o":17.16,"t":"2026-10-09T15:15:00Z","v":2264,"vw":17.15854},{"c":17.15,"h":17.15,"l":17.14,"n":3,"o":17.14,"t":"2026-10-09T15:30:00Z","v":233,"vw":17.145},{"c":17.16,"h":17.16,"l":17.15,"n":12,"o":17.15,"t":"2026-10-09T15:45:00Z","v":1512,"vw":17.159231},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-09T16:00:00Z","v":480,"vw":17.15},{"c":17.16,"h":17.165,"l":17.16,"n":13,"o":17.165,"t":"2026-10-09T16:15:00Z","v":4150,"vw":17.160242},{"c":17.17,"h":17.17,"l":17.165,"n":5,"o":17.165,"t":"2026-10-09T16:30:00Z","v":1148,"vw":17.168737},{"c":17.17,"h":17.18,"l":17.17,"n":7,"o":17.17,"t":"2026-10-09T16:45:00Z","v":4420,"vw":17.176765},{"c":17.17,"h":17.1755,"l":17.17,"n":3,"o":17.1755,"t":"2026-10-09T17:00:00Z","v":755,"vw":17.17244},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-09T17:15:00Z","v":162,"vw":17.16},{"c":17.17,"h":17.17,"l":17.1699,"n":7,"o":17.17,"t":"2026-10-09T17:30:00Z","v":1509,"vw":17.169935},{"c":17.175,"h":17.175,"l":17.17,"n":29,"o":17.17,"t":"2026-10-09T17:45:00Z","v":5268,"vw":17.170198},{"c":17.175,"h":17.175,"l":17.175,"n":2,"o":17.175,"t":"2026-10-09T18:00:00Z","v":125,"vw":17.175},{"c":17.18,"h":17.18,"l":17.17,"n":10,"o":17.1799,"t":"2026-10-09T18:15:00Z","v":2636,"vw":17.177526},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-10-09T18:30:00Z","v":208,"vw":17.18},{"c":17.195,"h":17.195,"l":17.18,"n":4,"o":17.18,"t":"2026-10-09T18:45:00Z","v":256,"vw":17.1875},{"c":17.18,"h":17.19,"l":17.18,"n":6,"o":17.19,"t":"2026-10-09T19:00:00Z","v":3677,"vw":17.181011},{"c":17.195,"h":17.2,"l":17.19,"n":15,"o":17.19,"t":"2026-10-09T19:15:00Z","v":6660,"vw":17.190281},{"c":17.18,"h":17.19,"l":17.18,"n":3,"o":17.19,"t":"2026-10-09T19:30:00Z","v":221,"vw":17.184762},{"c":17.17,"h":17.18,"l":17.17,"n":11,"o":17.18,"t":"2026-10-09T19:45:00Z","v":2303,"vw":17.176591},{"c":17.2389,"h":17.2389,"l":17.2389,"n":2,"o":17.2389,"t":"2026-10-09T20:45:00Z","v":300,"vw":17.2389},{"c":17.2053,"h":17.2053,"l":17.2053,"n":1,"o":17.2053,"t":"2026-10-09T22:00:00Z","v":500,"vw":17.2053},{"c":17.1949,"h":17.1949,"l":17.1701,"n":27,"o":17.19,"t":"2026-10-12T13:30:00Z","v":9553,"vw":17.174789},{"c":17.19,"h":17.19,"l":17.1701,"n":5,"o":17.1701,"t":"2026-10-12T13:45:00Z","v":726,"vw":17.184231},{"c":17.16,"h":17.175,"l":17.16,"n":9,"o":17.175,"t":"2026-10-12T14:00:00Z","v":856,"vw":17.165836},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-12T14:15:00Z","v":103,"vw":17.17},{"c":17.1703,"h":17.175,"l":17.1703,"n":7,"o":17.175,"t":"2026-10-12T14:30:00Z","v":1160,"vw":17.174574},{"c":17.17,"h":17.18,"l":17.17,"n":12,"o":17.18,"t":"2026-10-12T14:45:00Z","v":2185,"vw":17.174491},{"c":17.175,"h":17.1787,"l":17.1714,"n":8,"o":17.1714,"t":"2026-10-12T15:00:00Z","v":1186,"vw":17.175591},{"c":17.175,"h":17.18,"l":17.17,"n":3,"o":17.18,"t":"2026-10-12T15:15:00Z","v":583,"vw":17.176089},{"c":17.175,"h":17.18,"l":17.175,"n":3,"o":17.18,"t":"2026-10-12T15:30:00Z","v":566,"vw":17.175885},{"c":17.185,"h":17.19,"l":17.18,"n":8,"o":17.18,"t":"2026-10-12T15:45:00Z","v":2304,"vw":17.181108},{"c":17.185,"h":17.185,"l":17.185,"n":2,"o":17.185,"t":"2026-10-12T16:00:00Z","v":262,"vw":17.185},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-12T16:15:00Z","v":100,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-12T16:30:00Z","v":200,"vw":17.18},{"c":17.16,"h":17.165,"l":17.16,"n":6,"o":17.165,"t":"2026-10-12T16:45:00Z","v":548,"vw":17.161073},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-10-12T17:00:00Z","v":380,"vw":17.17},{"c":17.175,"h":17.175,"l":17.175,"n":3,"o":17.175,"t":"2026-10-12T17:15:00Z","v":800,"vw":17.175},{"c":17.17,"h":17.17,"l":17.17,"n":10,"o":17.17,"t":"2026-10-12T17:30:00Z","v":4909,"vw":17.17},{"c":17.16,"h":17.16,"l":17.16,"n":6,"o":17.16,"t":"2026-10-12T17:45:00Z","v":380,"vw":17.16},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-12T18:00:00Z","v":590,"vw":17.17},{"c":17.16,"h":17.17,"l":17.16,"n":4,"o":17.165,"t":"2026-10-12T18:30:00Z","v":3236,"vw":17.16788},{"c":17.1641,"h":17.1641,"l":17.1641,"n":1,"o":17.1641,"t":"2026-10-12T18:45:00Z","v":195,"vw":17.1641},{"c":17.165,"h":17.165,"l":17.165,"n":2,"o":17.165,"t":"2026-10-12T19:00:00Z","v":4236,"vw":17.165},{"c":17.16,"h":17.175,"l":17.16,"n":11,"o":17.175,"t":"2026-10-12T19:30:00Z","v":2666,"vw":17.169512},{"c":17.17,"h":17.18,"l":17.17,"n":19,"o":17.17,"t":"2026-10-12T19:45:00Z","v":9137,"vw":17.176224},{"c":17.18,"h":17.18,"l":17.18,"n":6,"o":17.18,"t":"2026-10-12T20:00:00Z","v":548,"vw":17.18},{"c":17.1518,"h":17.1518,"l":17.1518,"n":2,"o":17.1518,"t":"2026-10-13T12:00:00Z","v":1000,"vw":17.1518},{"c":17.19,"h":17.19,"l":17.16,"n":29,"o":17.18,"t":"2026-10-13T13:30:00Z","v":5109,"vw":17.179892},{"c":17.1804,"h":17.1804,"l":17.1699,"n":12,"o":17.178,"t":"2026-10-13T14:00:00Z","v":6392,"vw":17.175375},{"c":17.175,"h":17.18,"l":17.175,"n":5,"o":17.175,"t":"2026-10-13T14:15:00Z","v":2380,"vw":17.175439},{"c":17.185,"h":17.185,"l":17.17,"n":5,"o":17.17,"t":"2026-10-13T14:30:00Z","v":1140,"vw":17.172719},{"c":17.165,"h":17.17,"l":17.165,"n":8,"o":17.166,"t":"2026-10-13T15:00:00Z","v":585,"vw":17.167083},{"c":17.1645,"h":17.18,"l":17.16,"n":16,"o":17.18,"t":"2026-10-13T15:15:00Z","v":3023,"vw":17.166786},{"c":17.15,"h":17.155,"l":17.15,"n":8,"o":17.155,"t":"2026-10-13T15:30:00Z","v":3599,"vw":17.150763},{"c":17.165,"h":17.165,"l":17.157,"n":4,"o":17.157,"t":"2026-10-13T15:45:00Z","v":2752,"vw":17.163001},{"c":17.18,"h":17.18,"l":17.17,"n":2,"o":17.17,"t":"2026-10-13T16:15:00Z","v":300,"vw":17.173333},{"c":17.19,"h":17.195,"l":17.18,"n":8,"o":17.18,"t":"2026-10-13T16:30:00Z","v":1001,"vw":17.188499},{"c":17.185,"h":17.185,"l":17.185,"n":1,"o":17.185,"t":"2026-10-13T16:45:00Z","v":100,"vw":17.185},{"c":17.1773,"h":17.1799,"l":17.1701,"n":8,"o":17.1799,"t":"2026-10-13T17:00:00Z","v":1586,"vw":17.176328},{"c":17.18,"h":17.18,"l":17.17,"n":7,"o":17.17,"t":"2026-10-13T17:15:00Z","v":338,"vw":17.17654},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-13T17:30:00Z","v":220,"vw":17.18},{"c":17.175,"h":17.185,"l":17.17,"n":15,"o":17.185,"t":"2026-10-13T17:45:00Z","v":2643,"vw":17.175664},{"c":17.195,"h":17.195,"l":17.17,"n":5,"o":17.1766,"t":"2026-10-13T18:00:00Z","v":801,"vw":17.1752},{"c":17.19,"h":17.19,"l":17.19,"n":5,"o":17.19,"t":"2026-10-13T18:15:00Z","v":689,"vw":17.19},{"c":17.195,"h":17.195,"l":17.19,"n":4,"o":17.1902,"t":"2026-10-13T18:30:00Z","v":1926,"vw":17.190688},{"c":17.185,"h":17.19,"l":17.185,"n":3,"o":17.19,"t":"2026-10-13T18:45:00Z","v":605,"vw":17.186656},{"c":17.2,"h":17.2,"l":17.19,"n":15,"o":17.19,"t":"2026-10-13T19:00:00Z","v":1281,"vw":17.190978},{"c":17.2,"h":17.2051,"l":17.2,"n":47,"o":17.205,"t":"2026-10-13T19:30:00Z","v":10348,"vw":17.20097},{"c":17.205,"h":17.205,"l":17.199,"n":17,"o":17.2,"t":"2026-10-13T19:45:00Z","v":3925,"vw":17.200241},{"c":17.21,"h":17.21,"l":17.21,"n":7,"o":17.21,"t":"2026-10-13T20:00:00Z","v":108,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-14T08:00:00Z","v":100,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":3,"o":17.21,"t":"2026-10-14T08:30:00Z","v":219,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-14T11:30:00Z","v":139,"vw":17.21},{"c":17.15,"h":17.16,"l":17.12,"n":49,"o":17.16,"t":"2026-10-14T13:30:00Z","v":9565,"vw":17.14126},{"c":17.11,"h":17.1686,"l":17.1,"n":34,"o":17.15,"t":"2026-10-14T13:45:00Z","v":7675,"vw":17.136451},{"c":17.11,"h":17.1299,"l":17.1,"n":18,"o":17.1299,"t":"2026-10-14T14:00:00Z","v":8859,"vw":17.110534},{"c":17.105,"h":17.115,"l":17.1,"n":30,"o":17.1,"t":"2026-10-14T14:15:00Z","v":5632,"vw":17.106147},{"c":17.1,"h":17.11,"l":17.0862,"n":14,"o":17.1052,"t":"2026-10-14T14:30:00Z","v":1870,"vw":17.098243},{"c":17.09,"h":17.09,"l":17.08,"n":23,"o":17.09,"t":"2026-10-14T14:45:00Z","v":2961,"vw":17.089624},{"c":17.07,"h":17.09,"l":17.07,"n":31,"o":17.09,"t":"2026-10-14T15:00:00Z","v":6228,"vw":17.072754},{"c":17.08,"h":17.0876,"l":17.08,"n":14,"o":17.08,"t":"2026-10-14T15:15:00Z","v":901,"vw":17.081758},{"c":17.055,"h":17.0776,"l":17.055,"n":17,"o":17.07,"t":"2026-10-14T15:30:00Z","v":4474,"vw":17.063292},{"c":17.06,"h":17.06,"l":17.055,"n":11,"o":17.055,"t":"2026-10-14T15:45:00Z","v":981,"vw":17.057579},{"c":17.03,"h":17.06,"l":17.03,"n":27,"o":17.06,"t":"2026-10-14T16:00:00Z","v":5299,"vw":17.051098},{"c":17.025,"h":17.025,"l":17.025,"n":2,"o":17.025,"t":"2026-10-14T16:15:00Z","v":326,"vw":17.025},{"c":17.04,"h":17.04,"l":17.03,"n":29,"o":17.03,"t":"2026-10-14T16:30:00Z","v":3829,"vw":17.030667},{"c":17.04,"h":17.04,"l":17.04,"n":6,"o":17.04,"t":"2026-10-14T16:45:00Z","v":904,"vw":17.04},{"c":17.0299,"h":17.04,"l":17.0299,"n":9,"o":17.04,"t":"2026-10-14T17:00:00Z","v":1092,"vw":17.030894},{"c":17.005,"h":17.0201,"l":17.005,"n":23,"o":17.0201,"t":"2026-10-14T17:15:00Z","v":8135,"vw":17.016818},{"c":17,"h":17.015,"l":17,"n":93,"o":17.01,"t":"2026-10-14T17:30:00Z","v":11533,"vw":17.002426},{"c":16.98,"h":17,"l":16.98,"n":12,"o":17,"t":"2026-10-14T17:45:00Z","v":11896,"vw":16.988859},{"c":16.99,"h":16.99,"l":16.97,"n":20,"o":16.98,"t":"2026-10-14T18:00:00Z","v":7950,"vw":16.974747},{"c":17,"h":17,"l":16.99,"n":15,"o":16.99,"t":"2026-10-14T18:15:00Z","v":859,"vw":16.995},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-14T18:30:00Z","v":307,"vw":16.99},{"c":16.99,"h":17,"l":16.99,"n":10,"o":16.995,"t":"2026-10-14T18:45:00Z","v":2021,"vw":16.995514},{"c":16.995,"h":16.995,"l":16.975,"n":14,"o":16.98,"t":"2026-10-14T19:00:00Z","v":3598,"vw":16.979902},{"c":17.015,"h":17.015,"l":17.01,"n":5,"o":17.01,"t":"2026-10-14T19:15:00Z","v":425,"vw":17.01125},{"c":17.01,"h":17.02,"l":17.01,"n":9,"o":17.02,"t":"2026-10-14T19:30:00Z","v":736,"vw":17.013333},{"c":17.022,"h":17.025,"l":17.01,"n":41,"o":17.01,"t":"2026-10-14T19:45:00Z","v":7608,"vw":17.021941},{"c":17.04,"h":17.04,"l":17.04,"n":4,"o":17.04,"t":"2026-10-14T20:00:00Z","v":421,"vw":17.04},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-14T22:30:00Z","v":870,"vw":17.03},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-15T13:15:00Z","v":200,"vw":16.95},{"c":16.975,"h":16.98,"l":16.94,"n":45,"o":16.94,"t":"2026-10-15T13:30:00Z","v":4451,"vw":16.95118},{"c":16.935,"h":16.96,"l":16.93,"n":44,"o":16.96,"t":"2026-10-15T13:45:00Z","v":4045,"vw":16.938903},{"c":16.9796,"h":16.9901,"l":16.9441,"n":42,"o":16.9441,"t":"2026-10-15T14:00:00Z","v":7321,"vw":16.976431},{"c":16.98,"h":16.99,"l":16.98,"n":24,"o":16.985,"t":"2026-10-15T14:15:00Z","v":2814,"vw":16.982923},{"c":17.005,"h":17.005,"l":16.975,"n":38,"o":16.98,"t":"2026-10-15T14:30:00Z","v":5366,"vw":16.991992},{"c":17.015,"h":17.015,"l":17.01,"n":12,"o":17.01,"t":"2026-10-15T14:45:00Z","v":767,"vw":17.0125},{"c":17.04,"h":17.04,"l":17.03,"n":5,"o":17.03,"t":"2026-10-15T15:00:00Z","v":308,"vw":17.036667},{"c":17.0399,"h":17.04,"l":17.0387,"n":8,"o":17.04,"t":"2026-10-15T15:15:00Z","v":913,"vw":17.039195},{"c":17.03,"h":17.03,"l":17.025,"n":8,"o":17.025,"t":"2026-10-15T15:30:00Z","v":590,"vw":17.02756},{"c":17.04,"h":17.04,"l":17.025,"n":8,"o":17.0343,"t":"2026-10-15T15:45:00Z","v":1021,"vw":17.035563},{"c":17.03,"h":17.04,"l":17.03,"n":3,"o":17.04,"t":"2026-10-15T16:00:00Z","v":205,"vw":17.035},{"c":17.0113,"h":17.02,"l":17.0113,"n":6,"o":17.02,"t":"2026-10-15T16:15:00Z","v":11213,"vw":17.011455},{"c":17.03,"h":17.03,"l":17.02,"n":5,"o":17.02,"t":"2026-10-15T16:30:00Z","v":500,"vw":17.024},{"c":17.025,"h":17.025,"l":17.025,"n":1,"o":17.025,"t":"2026-10-15T16:45:00Z","v":125,"vw":17.025},{"c":17.04,"h":17.04,"l":17.04,"n":5,"o":17.04,"t":"2026-10-15T17:15:00Z","v":213,"vw":17.04},{"c":17.06,"h":17.06,"l":17.05,"n":9,"o":17.05,"t":"2026-10-15T17:30:00Z","v":902,"vw":17.052294},{"c":17.0513,"h":17.0513,"l":17.0513,"n":2,"o":17.0513,"t":"2026-10-15T17:45:00Z","v":704,"vw":17.0513},{"c":17.03,"h":17.05,"l":17.03,"n":12,"o":17.05,"t":"2026-10-15T18:00:00Z","v":899,"vw":17.042013},{"c":17.025,"h":17.025,"l":17.025,"n":2,"o":17.025,"t":"2026-10-15T18:15:00Z","v":101,"vw":17.025},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-15T18:30:00Z","v":100,"vw":17.03},{"c":17.04,"h":17.04,"l":17.03,"n":7,"o":17.03,"t":"2026-10-15T18:45:00Z","v":1392,"vw":17.032253},{"c":17.065,"h":17.065,"l":17.05,"n":11,"o":17.05,"t":"2026-10-15T19:00:00Z","v":570,"vw":17.05722},{"c":17.07,"h":17.08,"l":17.07,"n":13,"o":17.07,"t":"2026-10-15T19:15:00Z","v":1947,"vw":17.072406},{"c":17.065,"h":17.065,"l":17.06,"n":7,"o":17.06,"t":"2026-10-15T19:30:00Z","v":724,"vw":17.061652},{"c":17.06,"h":17.07,"l":17.055,"n":31,"o":17.07,"t":"2026-10-15T19:45:00Z","v":7163,"vw":17.062801},{"c":17.04,"h":17.04,"l":17.04,"n":6,"o":17.04,"t":"2026-10-15T20:00:00Z","v":258,"vw":17.04},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-15T20:30:00Z","v":500,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-15T20:45:00Z","v":5500,"vw":17.11},{"c":17.05,"h":17.09,"l":17.05,"n":24,"o":17.09,"t":"2026-10-16T13:30:00Z","v":4389,"vw":17.055848},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T13:45:00Z","v":103,"vw":17.05},{"c":17.04,"h":17.05,"l":17.04,"n":12,"o":17.05,"t":"2026-10-16T14:00:00Z","v":1257,"vw":17.044759},{"c":17.05,"h":17.05,"l":17.05,"n":13,"o":17.05,"t":"2026-10-16T14:15:00Z","v":1294,"vw":17.05},{"c":17.06,"h":17.06,"l":17.0313,"n":14,"o":17.0313,"t":"2026-10-16T14:30:00Z","v":1846,"vw":17.042037},{"c":17.045,"h":17.0718,"l":17.045,"n":4,"o":17.07,"t":"2026-10-16T14:45:00Z","v":800,"vw":17.0546},{"c":17.04,"h":17.04,"l":17.04,"n":5,"o":17.04,"t":"2026-10-16T15:00:00Z","v":314,"vw":17.04},{"c":17.005,"h":17.02,"l":17,"n":17,"o":17.02,"t":"2026-10-16T15:15:00Z","v":1614,"vw":17.008907},{"c":17,"h":17.015,"l":17,"n":16,"o":17.01,"t":"2026-10-16T15:30:00Z","v":1448,"vw":17.008634},{"c":16.98,"h":17.01,"l":16.98,"n":29,"o":17,"t":"2026-10-16T15:45:00Z","v":5544,"vw":16.984832},{"c":16.97,"h":16.97,"l":16.965,"n":13,"o":16.965,"t":"2026-10-16T16:00:00Z","v":806,"vw":16.96875},{"c":16.975,"h":16.989,"l":16.97,"n":36,"o":16.98,"t":"2026-10-16T16:15:00Z","v":9240,"vw":16.981281},{"c":16.969,"h":16.97,"l":16.96,"n":13,"o":16.97,"t":"2026-10-16T16:30:00Z","v":495,"vw":16.966015},{"c":16.94,"h":16.9599,"l":16.94,"n":20,"o":16.9599,"t":"2026-10-16T16:45:00Z","v":2889,"vw":16.943439},{"c":16.9,"h":16.94,"l":16.895,"n":74,"o":16.94,"t":"2026-10-16T17:00:00Z","v":13416,"vw":16.91777},{"c":16.9,"h":16.9,"l":16.875,"n":52,"o":16.9,"t":"2026-10-16T17:15:00Z","v":7520,"vw":16.884967},{"c":16.925,"h":16.93,"l":16.9,"n":32,"o":16.905,"t":"2026-10-16T17:30:00Z","v":10634,"vw":16.914175},{"c":16.9,"h":16.92,"l":16.9,"n":23,"o":16.91,"t":"2026-10-16T17:45:00Z","v":10557,"vw":16.901608},{"c":16.8824,"h":16.89,"l":16.87,"n":40,"o":16.88,"t":"2026-10-16T18:00:00Z","v":5962,"vw":16.879031},{"c":16.86,"h":16.88,"l":16.86,"n":44,"o":16.88,"t":"2026-10-16T18:15:00Z","v":6326,"vw":16.866289},{"c":16.85,"h":16.87,"l":16.85,"n":20,"o":16.865,"t":"2026-10-16T18:30:00Z","v":6851,"vw":16.854423},{"c":16.8477,"h":16.8614,"l":16.84,"n":17,"o":16.8614,"t":"2026-10-16T18:45:00Z","v":1074,"vw":16.850981},{"c":16.84,"h":16.85,"l":16.83,"n":14,"o":16.845,"t":"2026-10-16T19:00:00Z","v":2648,"vw":16.844281},{"c":16.87,"h":16.88,"l":16.86,"n":25,"o":16.87,"t":"2026-10-16T19:15:00Z","v":3032,"vw":16.869825},{"c":16.86,"h":16.88,"l":16.86,"n":29,"o":16.88,"t":"2026-10-16T19:30:00Z","v":2602,"vw":16.870034},{"c":16.89,"h":16.89,"l":16.86,"n":50,"o":16.86,"t":"2026-10-16T19:45:00Z","v":11572,"vw":16.877212},{"c":16.89,"h":16.89,"l":16.89,"n":8,"o":16.89,"t":"2026-10-16T20:00:00Z","v":148,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-16T22:45:00Z","v":100,"vw":16.89},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-19T08:00:00Z","v":2522,"vw":17.31},{"c":16.9468,"h":16.9728,"l":16.94,"n":51,"o":16.94,"t":"2026-10-19T13:30:00Z","v":10383,"vw":16.95461},{"c":16.94,"h":16.96,"l":16.94,"n":24,"o":16.95,"t":"2026-10-19T13:45:00Z","v":6287,"vw":16.946427},{"c":16.97,"h":16.97,"l":16.93,"n":29,"o":16.93,"t":"2026-10-19T14:00:00Z","v":7980,"vw":16.952083},{"c":16.97,"h":16.99,"l":16.97,"n":13,"o":16.98,"t":"2026-10-19T14:15:00Z","v":2322,"vw":16.986818},{"c":16.95,"h":16.96,"l":16.95,"n":8,"o":16.96,"t":"2026-10-19T14:30:00Z","v":653,"vw":16.955},{"c":16.9699,"h":16.975,"l":16.96,"n":12,"o":16.965,"t":"2026-10-19T14:45:00Z","v":2799,"vw":16.966457},{"c":17.01,"h":17.01,"l":17,"n":4,"o":17,"t":"2026-10-19T15:15:00Z","v":500,"vw":17.007143},{"c":17.01,"h":17.01,"l":17.005,"n":4,"o":17.005,"t":"2026-10-19T15:30:00Z","v":439,"vw":17.007629},{"c":17.0099,"h":17.01,"l":17.0099,"n":5,"o":17.01,"t":"2026-10-19T15:45:00Z","v":700,"vw":17.009971},{"c":16.9701,"h":16.99,"l":16.9701,"n":8,"o":16.99,"t":"2026-10-19T16:00:00Z","v":1111,"vw":16.972938},{"c":16.975,"h":16.975,"l":16.975,"n":1,"o":16.975,"t":"2026-10-19T16:15:00Z","v":239,"vw":16.975},{"c":16.97,"h":16.975,"l":16.97,"n":10,"o":16.975,"t":"2026-10-19T16:30:00Z","v":2052,"vw":16.972412},{"c":16.9688,"h":16.9688,"l":16.9613,"n":7,"o":16.965,"t":"2026-10-19T16:45:00Z","v":3529,"vw":16.964623},{"c":16.9558,"h":16.96,"l":16.955,"n":8,"o":16.955,"t":"2026-10-19T17:00:00Z","v":2549,"vw":16.956578},{"c":16.965,"h":16.965,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T17:15:00Z","v":1860,"vw":16.964194},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T17:30:00Z","v":100,"vw":16.96},{"c":16.96,"h":16.96,"l":16.9501,"n":7,"o":16.951,"t":"2026-10-19T17:45:00Z","v":3112,"vw":16.952486},{"c":16.95,"h":16.965,"l":16.95,"n":8,"o":16.965,"t":"2026-10-19T18:15:00Z","v":5281,"vw":16.963324},{"c":16.96,"h":16.96,"l":16.95,"n":9,"o":16.95,"t":"2026-10-19T18:30:00Z","v":391,"vw":16.953333},{"c":16.97,"h":16.97,"l":16.97,"n":13,"o":16.97,"t":"2026-10-19T19:00:00Z","v":1948,"vw":16.97},{"c":16.97,"h":16.97,"l":16.965,"n":10,"o":16.965,"t":"2026-10-19T19:15:00Z","v":906,"vw":16.968486},{"c":16.9728,"h":16.9728,"l":16.9728,"n":1,"o":16.9728,"t":"2026-10-19T19:30:00Z","v":100,"vw":16.9728},{"c":16.94,"h":16.975,"l":16.935,"n":22,"o":16.975,"t":"2026-10-19T19:45:00Z","v":2300,"vw":16.94958},{"c":16.92,"h":16.92,"l":16.92,"n":8,"o":16.92,"t":"2026-10-19T20:00:00Z","v":445,"vw":16.92},{"c":16.91,"h":16.94,"l":16.9047,"n":40,"o":16.92,"t":"2026-10-20T13:30:00Z","v":7645,"vw":16.921479},{"c":16.94,"h":16.94,"l":16.9,"n":51,"o":16.9,"t":"2026-10-20T13:45:00Z","v":3591,"vw":16.925566},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T14:00:00Z","v":1255,"vw":16.98},{"c":17.01,"h":17.025,"l":17.005,"n":25,"o":17.005,"t":"2026-10-20T14:15:00Z","v":2598,"vw":17.009722},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-20T14:30:00Z","v":166,"vw":17.03},{"c":17.04,"h":17.04,"l":17.025,"n":6,"o":17.025,"t":"2026-10-20T14:45:00Z","v":1306,"vw":17.0286},{"c":16.99,"h":17.02,"l":16.99,"n":13,"o":17.02,"t":"2026-10-20T15:00:00Z","v":2601,"vw":16.999033},{"c":16.985,"h":16.99,"l":16.9799,"n":7,"o":16.9799,"t":"2026-10-20T15:15:00Z","v":1633,"vw":16.982331},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-20T15:30:00Z","v":301,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":7,"o":16.99,"t":"2026-10-20T15:45:00Z","v":831,"vw":16.99},{"c":16.985,"h":16.99,"l":16.985,"n":7,"o":16.99,"t":"2026-10-20T16:00:00Z","v":1048,"vw":16.987745},{"c":16.98,"h":16.98,"l":16.97,"n":5,"o":16.98,"t":"2026-10-20T16:15:00Z","v":475,"vw":16.975772},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-10-20T16:30:00Z","v":301,"vw":16.99},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.97},{"c":16.9652,"h":16.97,"l":16.9652,"n":20,"o":16.97,"t":"2026-10-20T17:00:00Z","v":6379,"vw":16.967671},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-20T17:15:00Z","v":201,"vw":16.98},{"c":16.995,"h":16.995,"l":16.985,"n":13,"o":16.99,"t":"2026-10-20T17:30:00Z","v":2302,"vw":16.99},{"c":16.99,"h":16.9999,"l":16.99,"n":30,"o":16.99,"t":"2026-10-20T17:45:00Z","v":6329,"vw":16.995857},{"c":16.99,"h":16.995,"l":16.99,"n":2,"o":16.995,"t":"2026-10-20T18:00:00Z","v":1200,"vw":16.994167},{"c":16.98,"h":16.9848,"l":16.98,"n":2,"o":16.9848,"t":"2026-10-20T18:15:00Z","v":758,"vw":16.984167},{"c":16.96,"h":16.975,"l":16.96,"n":15,"o":16.975,"t":"2026-10-20T18:30:00Z","v":3345,"vw":16.97259},{"c":16.975,"h":16.975,"l":16.96,"n":6,"o":16.96,"t":"2026-10-20T18:45:00Z","v":581,"vw":16.969302},{"c":16.975,"h":16.975,"l":16.975,"n":4,"o":16.975,"t":"2026-10-20T19:00:00Z","v":601,"vw":16.975},{"c":16.965,"h":16.965,"l":16.955,"n":8,"o":16.965,"t":"2026-10-20T19:15:00Z","v":2556,"vw":16.963805},{"c":16.965,"h":16.965,"l":16.96,"n":4,"o":16.96,"t":"2026-10-20T19:30:00Z","v":585,"vw":16.961},{"c":16.97,"h":16.975,"l":16.97,"n":4,"o":16.975,"t":"2026-10-20T19:45:00Z","v":2096,"vw":16.972911},{"c":16.98,"h":16.98,"l":16.98,"n":7,"o":16.98,"t":"2026-10-20T20:00:00Z","v":172,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-20T21:30:00Z","v":237,"vw":16.98},{"c":16.89,"h":16.93,"l":16.89,"n":15,"o":16.89,"t":"2026-10-21T08:00:00Z","v":5390,"vw":16.909048},{"c":17.04,"h":17.04,"l":16.9505,"n":2,"o":16.9505,"t":"2026-10-21T12:45:00Z","v":1000,"vw":16.99525},{"c":16.995,"h":17.03,"l":16.99,"n":39,"o":17.03,"t":"2026-10-21T13:30:00Z","v":6458,"vw":16.998549},{"c":17.01,"h":17.0199,"l":16.98,"n":17,"o":16.98,"t":"2026-10-21T13:45:00Z","v":3010,"vw":16.994133},{"c":16.965,"h":16.9799,"l":16.965,"n":5,"o":16.9799,"t":"2026-10-21T14:00:00Z","v":2556,"vw":16.971648},{"c":16.98,"h":16.9899,"l":16.97,"n":15,"o":16.97,"t":"2026-10-21T14:15:00Z","v":10108,"vw":16.980674},{"c":16.99,"h":16.99,"l":16.98,"n":9,"o":16.9899,"t":"2026-10-21T14:30:00Z","v":2796,"vw":16.986353},{"c":17.01,"h":17.01,"l":17,"n":14,"o":17,"t":"2026-10-21T14:45:00Z","v":4638,"vw":17.006075},{"c":17.01,"h":17.01,"l":16.9999,"n":9,"o":17,"t":"2026-10-21T15:00:00Z","v":1232,"vw":17.002304},{"c":17.02,"h":17.02,"l":17.01,"n":3,"o":17.02,"t":"2026-10-21T15:15:00Z","v":400,"vw":17.015},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T15:30:00Z","v":231,"vw":17.03},{"c":17.04,"h":17.04,"l":17.0374,"n":5,"o":17.04,"t":"2026-10-21T15:45:00Z","v":1450,"vw":17.038143},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-21T16:00:00Z","v":100,"vw":17.04},{"c":17.0324,"h":17.04,"l":17.0324,"n":8,"o":17.04,"t":"2026-10-21T16:15:00Z","v":3115,"vw":17.036881},{"c":17.045,"h":17.055,"l":17.035,"n":8,"o":17.035,"t":"2026-10-21T16:30:00Z","v":5454,"vw":17.039975},{"c":17.05,"h":17.05,"l":17.045,"n":31,"o":17.045,"t":"2026-10-21T16:45:00Z","v":9954,"vw":17.047706},{"c":17.065,"h":17.065,"l":17.06,"n":10,"o":17.06,"t":"2026-10-21T17:00:00Z","v":3274,"vw":17.063248},{"c":17.06,"h":17.065,"l":17.06,"n":9,"o":17.065,"t":"2026-10-21T17:15:00Z","v":3481,"vw":17.063918},{"c":17.06,"h":17.06,"l":17.055,"n":24,"o":17.055,"t":"2026-10-21T17:30:00Z","v":6420,"vw":17.057074},{"c":17.06,"h":17.065,"l":17.06,"n":5,"o":17.065,"t":"2026-10-21T17:45:00Z","v":9289,"vw":17.06491},{"c":17.06,"h":17.06,"l":17.055,"n":8,"o":17.06,"t":"2026-10-21T18:00:00Z","v":615,"vw":17.059091},{"c":17.065,"h":17.07,"l":17.065,"n":4,"o":17.07,"t":"2026-10-21T18:15:00Z","v":701,"vw":17.069271},{"c":17.0603,"h":17.07,"l":17.0601,"n":11,"o":17.0611,"t":"2026-10-21T18:30:00Z","v":7288,"vw":17.060903},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T18:45:00Z","v":201,"vw":17.03},{"c":17.01,"h":17.02,"l":17,"n":37,"o":17.02,"t":"2026-10-21T19:00:00Z","v":11921,"vw":17.010401},{"c":17.04,"h":17.04,"l":17.02,"n":5,"o":17.02,"t":"2026-10-21T19:15:00Z","v":600,"vw":17.03},{"c":17.045,"h":17.045,"l":17.04,"n":7,"o":17.04,"t":"2026-10-21T19:30:00Z","v":1227,"vw":17.040431},{"c":17.06,"h":17.06,"l":17.04,"n":24,"o":17.04,"t":"2026-10-21T19:45:00Z","v":6826,"vw":17.048457},{"c":16.9301,"h":16.9301,"l":16.9301,"n":1,"o":16.9301,"t":"2026-10-21T20:15:00Z","v":442,"vw":16.9301},{"c":16.92,"h":16.94,"l":16.9,"n":40,"o":16.9,"t":"2026-10-22T13:30:00Z","v":7642,"vw":16.925123},{"c":16.92,"h":16.92,"l":16.8901,"n":79,"o":16.91,"t":"2026-10-22T13:45:00Z","v":14186,"vw":16.901857},{"c":16.89,"h":16.92,"l":16.89,"n":21,"o":16.92,"t":"2026-10-22T14:00:00Z","v":4154,"vw":16.893582},{"c":16.84,"h":16.9,"l":16.84,"n":78,"o":16.89,"t":"2026-10-22T14:15:00Z","v":9565,"vw":16.862322},{"c":16.83,"h":16.835,"l":16.82,"n":55,"o":16.835,"t":"2026-10-22T14:30:00Z","v":9582,"vw":16.826117},{"c":16.84,"h":16.84,"l":16.8299,"n":9,"o":16.83,"t":"2026-10-22T14:45:00Z","v":890,"vw":16.83307},{"c":16.84,"h":16.845,"l":16.83,"n":28,"o":16.84,"t":"2026-10-22T15:00:00Z","v":3737,"vw":16.834712},{"c":16.85,"h":16.8789,"l":16.83,"n":31,"o":16.83,"t":"2026-10-22T15:15:00Z","v":8480,"vw":16.865634},{"c":16.84,"h":16.85,"l":16.84,"n":36,"o":16.84,"t":"2026-10-22T15:30:00Z","v":7250,"vw":16.841318},{"c":16.87,"h":16.87,"l":16.85,"n":19,"o":16.85,"t":"2026-10-22T15:45:00Z","v":3965,"vw":16.858936},{"c":16.885,"h":16.89,"l":16.86,"n":29,"o":16.88,"t":"2026-10-22T16:00:00Z","v":8426,"vw":16.872751},{"c":16.9,"h":16.9,"l":16.89,"n":19,"o":16.89,"t":"2026-10-22T16:15:00Z","v":1805,"vw":16.895},{"c":16.84,"h":16.89,"l":16.84,"n":31,"o":16.89,"t":"2026-10-22T16:30:00Z","v":4903,"vw":16.861217},{"c":16.84,"h":16.84,"l":16.82,"n":12,"o":16.84,"t":"2026-10-22T16:45:00Z","v":1274,"vw":16.823949},{"c":16.83,"h":16.85,"l":16.825,"n":21,"o":16.85,"t":"2026-10-22T17:00:00Z","v":42802,"vw":16.834311},{"c":16.84,"h":16.84,"l":16.83,"n":6,"o":16.83,"t":"2026-10-22T17:15:00Z","v":502,"vw":16.8325},{"c":16.85,"h":16.86,"l":16.84,"n":16,"o":16.84,"t":"2026-10-22T17:30:00Z","v":994,"vw":16.851111},{"c":16.835,"h":16.84,"l":16.835,"n":27,"o":16.84,"t":"2026-10-22T17:45:00Z","v":1405,"vw":16.83867},{"c":16.83,"h":16.83,"l":16.82,"n":50,"o":16.83,"t":"2026-10-22T18:00:00Z","v":10146,"vw":16.823582},{"c":16.83,"h":16.85,"l":16.83,"n":16,"o":16.84,"t":"2026-10-22T18:15:00Z","v":1523,"vw":16.842633},{"c":16.82,"h":16.825,"l":16.8199,"n":16,"o":16.82,"t":"2026-10-22T18:30:00Z","v":1487,"vw":16.820343},{"c":16.82,"h":16.825,"l":16.82,"n":15,"o":16.825,"t":"2026-10-22T18:45:00Z","v":2940,"vw":16.821082},{"c":16.83,"h":16.83,"l":16.805,"n":32,"o":16.815,"t":"2026-10-22T19:00:00Z","v":6722,"vw":16.810079},{"c":16.835,"h":16.835,"l":16.8299,"n":16,"o":16.83,"t":"2026-10-22T19:15:00Z","v":851,"vw":16.831418},{"c":16.815,"h":16.82,"l":16.815,"n":6,"o":16.82,"t":"2026-10-22T19:30:00Z","v":600,"vw":16.819},{"c":16.865,"h":16.865,"l":16.82,"n":61,"o":16.82,"t":"2026-10-22T19:45:00Z","v":16573,"vw":16.836109},{"c":16.87,"h":16.87,"l":16.87,"n":5,"o":16.87,"t":"2026-10-22T20:00:00Z","v":192,"vw":16.87},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-22T20:30:00Z","v":100,"vw":17},{"c":16.9,"h":16.9,"l":16.8,"n":2,"o":16.8,"t":"2026-10-23T11:00:00Z","v":2900,"vw":16.817241},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-23T11:45:00Z","v":118,"vw":16.85},{"c":16.8,"h":16.8,"l":16.8,"n":11,"o":16.8,"t":"2026-10-23T13:15:00Z","v":516,"vw":16.8},{"c":16.78,"h":16.8,"l":16.76,"n":55,"o":16.8,"t":"2026-10-23T13:30:00Z","v":5154,"vw":16.786928},{"c":16.81,"h":16.81,"l":16.785,"n":24,"o":16.8,"t":"2026-10-23T13:45:00Z","v":2924,"vw":16.792067},{"c":16.785,"h":16.785,"l":16.785,"n":2,"o":16.785,"t":"2026-10-23T14:00:00Z","v":111,"vw":16.785},{"c":16.7676,"h":16.781,"l":16.75,"n":64,"o":16.781,"t":"2026-10-23T14:15:00Z","v":9154,"vw":16.771627},{"c":16.805,"h":16.805,"l":16.765,"n":29,"o":16.77,"t":"2026-10-23T14:30:00Z","v":8423,"vw":16.774948},{"c":16.825,"h":16.825,"l":16.815,"n":16,"o":16.815,"t":"2026-10-23T14:45:00Z","v":3499,"vw":16.82038},{"c":16.83,"h":16.84,"l":16.82,"n":25,"o":16.84,"t":"2026-10-23T15:00:00Z","v":3765,"vw":16.823827},{"c":16.85,"h":16.85,"l":16.83,"n":17,"o":16.84,"t":"2026-10-23T15:15:00Z","v":1041,"vw":16.835495},{"c":16.83,"h":16.84,"l":16.83,"n":9,"o":16.84,"t":"2026-10-23T15:30:00Z","v":611,"vw":16.835994},{"c":16.84,"h":16.84,"l":16.83,"n":20,"o":16.83,"t":"2026-10-23T15:45:00Z","v":2046,"vw":16.835485}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2056516584865647,"strike":23.962042216021647,"iv":0.8903679276099723,"gamma":0.05019420875829112,"theta":-0.014392489314660263,"vega":0.008091961330178785,"rho":0.001107307940687161,"breakevenPct":43.51362158259033},{"delta":0.15,"premium":0.325,"strike":23.515060010417614,"iv":1.008235148946321,"gamma":0.04951665642060932,"theta":-0.01975560306114529,"vega":0.010914117971726098,"rho":0.0016674626121390573,"breakevenPct":41.568052318394386},{"delta":0.2,"premium":0.30052612068885626,"strike":20.608417931021698,"iv":0.7015916558511539,"gamma":0.18691023074947538,"theta":-0.01582142138072316,"vega":0.012880604617357329,"rho":0.0022499747493282753,"breakevenPct":24.16237560398192},{"delta":0.25,"premium":0.23176815706420495,"strike":19.50829051302728,"iv":0.5075698095550705,"gamma":0.5061449164965865,"theta":-0.01182098803294171,"vega":0.01428895686816302,"rho":0.0027560262466372323,"breakevenPct":17.22125101004444},{"delta":0.3,"premium":0.16301019343955367,"strike":18.408163095032858,"iv":0.31354796325898693,"gamma":0.8253796022436977,"theta":-0.007820554685160259,"vega":0.015697309118968713,"rho":0.003262077743946189,"breakevenPct":10.28012641610696},{"delta":0.35,"premium":0.09425222981490239,"strike":17.30803567703844,"iv":0.1195261169629035,"gamma":1.1446142879908088,"theta":-0.003820121337378808,"vega":0.017105661369774407,"rho":0.003768129241255146,"breakevenPct":3.3390018221694753},{"delta":0.4,"premium":0.2451675880492669,"strike":16.81767758423293,"iv":0.08565493021271993,"gamma":1.1619934742702753,"theta":-0.0027233289480386234,"vega":0.016699493875985405,"rho":0.004293288640950906,"breakevenPct":1.3233086240035317},{"delta":0.45,"premium":0.48151146033991504,"strike":16.564452006778662,"iv":0.11406455550816427,"gamma":1.0619844107567689,"theta":-0.0027557302647589336,"vega":0.015587679814854023,"rho":0.0048258788915748665,"breakevenPct":1.2230609686376308},{"delta":0.5,"premium":0.7178553326305632,"strike":16.311226429324396,"iv":0.1424741808036086,"gamma":0.9619753472432626,"theta":-0.0027881315814792433,"vega":0.01447586575372264,"rho":0.005358469142198827,"breakevenPct":1.1228133132717302},{"delta":0.55,"premium":0.9541992049212116,"strike":16.05800085187013,"iv":0.17088380609905296,"gamma":0.8619662837297561,"theta":-0.0028205328981995535,"vega":0.013364051692591259,"rho":0.005891059392822788,"breakevenPct":1.0225656579058295},{"delta":0.6,"premium":1.1905430772118595,"strike":15.804775274415865,"iv":0.19929343139449723,"gamma":0.7619572202162499,"theta":-0.0028529342149198637,"vega":0.012252237631459877,"rho":0.006423649643446747,"breakevenPct":0.922318002539929},{"delta":0.65,"premium":1.4268869495025078,"strike":15.5515496969616,"iv":0.22770305668994162,"gamma":0.6619481567027435,"theta":-0.0028853355316401734,"vega":0.011140423570328494,"rho":0.006956239894070709,"breakevenPct":0.8220703471740283},{"delta":0.7,"premium":1.6632308217931557,"strike":15.298324119507333,"iv":0.2561126819853859,"gamma":0.5619390931892372,"theta":-0.0029177368483604836,"vega":0.010028609509197112,"rho":0.007488830144694669,"breakevenPct":0.7218226918081277},{"delta":0.75,"premium":1.8995746940838043,"strike":15.045098542053067,"iv":0.2845223072808303,"gamma":0.4619300296757307,"theta":-0.002950138165080794,"vega":0.00891679544806573,"rho":0.00802142039531863,"breakevenPct":0.6215750364422269},{"delta":0.8,"premium":2.135918566374453,"strike":14.7918729645988,"iv":0.3129319325762746,"gamma":0.36192096616222436,"theta":-0.0029825394818011036,"vega":0.0078049813869343464,"rho":0.008554010645942592,"breakevenPct":0.5213273810763261},{"delta":0.85,"premium":2.372262438665101,"strike":14.538647387144536,"iv":0.34134155787171894,"gamma":0.2619119026487181,"theta":-0.0030149407985214137,"vega":0.006693167325802966,"rho":0.00908660089656655,"breakevenPct":0.4210797257104256},{"delta":0.9,"premium":2.608606310955749,"strike":14.285421809690268,"iv":0.36975118316716327,"gamma":0.16190283913521153,"theta":-0.003047342115241724,"vega":0.005581353264671582,"rho":0.009619191147190512,"breakevenPct":0.3208320703445249}],"put":[{"delta":0.1,"premium":0.325,"strike":11.39235941067492,"iv":1.2821623527066552,"gamma":0.030231238997827974,"theta":-0.018066618030622157,"vega":0.008191740592964923,"rho":-0.001579484710161693,"breakevenPct":34.279338416419705},{"delta":0.15,"premium":0.36368317055702226,"strike":13.17583259344101,"iv":0.9277643218762688,"gamma":0.0526650571597537,"theta":-0.0160687218576194,"vega":0.010110957990465795,"rho":-0.002278125894276947,"breakevenPct":23.91835259570078},{"delta":0.2,"premium":0.45933176729845865,"strike":13.610598942265721,"iv":0.8791193757807146,"gamma":0.06510512050152067,"theta":-0.01549475629727158,"vega":0.010650705828383442,"rho":-0.0030114857433472565,"breakevenPct":21.904589222284663},{"delta":0.25,"premium":0.554980364039895,"strike":14.045365291090432,"iv":0.8304744296851605,"gamma":0.07754518384328764,"theta":-0.014920790736923763,"vega":0.011190453666301088,"rho":-0.0037448455924175656,"breakevenPct":19.890825848868545},{"delta":0.3,"premium":0.6506289607813314,"strike":14.480131639915143,"iv":0.7818294835896064,"gamma":0.0899852471850546,"theta":-0.014346825176575944,"vega":0.011730201504218735,"rho":-0.004478205441487875,"breakevenPct":17.877062475452426},{"delta":0.35,"premium":0.7462775575227677,"strike":14.914897988739853,"iv":0.7331845374940522,"gamma":0.10242531052682158,"theta":-0.013772859616228124,"vega":0.01226994934213638,"rho":-0.005211565290558184,"breakevenPct":15.86329910203631},{"delta":0.4,"premium":0.841926154264204,"strike":15.349664337564564,"iv":0.684539591398498,"gamma":0.11486537386858856,"theta":-0.013198894055880305,"vega":0.012809697180054027,"rho":-0.005944925139628494,"breakevenPct":13.849535728620191},{"delta":0.45,"premium":0.9375747510056405,"strike":15.784430686389275,"iv":0.6358946453029439,"gamma":0.12730543721035553,"theta":-0.012624928495532487,"vega":0.013349445017971674,"rho":-0.006678284988698802,"breakevenPct":11.835772355204075},{"delta":0.5,"premium":1.033223347747077,"strike":16.219197035213984,"iv":0.5872496992073897,"gamma":0.13974550055212248,"theta":-0.012050962935184668,"vega":0.01388919285588932,"rho":-0.007411644837769112,"breakevenPct":9.822008981787954},{"delta":0.55,"premium":1.1288719444885134,"strike":16.653963384038697,"iv":0.5386047531118355,"gamma":0.1521855638938895,"theta":-0.011476997374836848,"vega":0.014428940693806968,"rho":-0.008145004686839423,"breakevenPct":7.808245608371834},{"delta":0.6,"premium":1.2245205412299496,"strike":17.088729732863406,"iv":0.4899598070162815,"gamma":0.16462562723565644,"theta":-0.010903031814489029,"vega":0.014968688531724613,"rho":-0.00887836453590973,"breakevenPct":5.794482234955723},{"delta":0.65,"premium":1.320169137971386,"strike":17.523496081688116,"iv":0.44131486092072725,"gamma":0.17706569057742338,"theta":-0.01032906625414121,"vega":0.01550843636964226,"rho":-0.00961172438498004,"breakevenPct":3.780718861539601},{"delta":0.7,"premium":1.415817734712822,"strike":17.95826243051283,"iv":0.3926699148251732,"gamma":0.18950575391919033,"theta":-0.00975510069379339,"vega":0.016048184207559907,"rho":-0.010345084234050348,"breakevenPct":1.766955488123486},{"delta":0.75,"premium":3.038353115727003,"strike":19.513353115727003,"iv":0.671173293768546,"gamma":0.10272878338278932,"theta":-0.01597804154302671,"vega":0.014786646884272997,"rho":-0.012197579654895969,"breakevenPct":2.1674584323040285},{"delta":0.8,"premium":4.797468354430381,"strike":21.297468354430382,"iv":0.8674993670886078,"gamma":0.0694386075949367,"theta":-0.018216455696202533,"vega":0.013021518987341772,"rho":-0.014189740347105984,"breakevenPct":2.0190023752969113}]},"raw":{"call":[{"delta":0.1,"premium":0.2056516584865647,"strike":23.962042216021647,"iv":0.8903679276099723,"gamma":0.05019420875829112,"theta":-0.014392489314660263,"vega":0.008091961330178785,"rho":0.001107307940687161,"breakevenPct":43.51362158259033},{"delta":0.15,"premium":0.325,"strike":23.515060010417614,"iv":1.008235148946321,"gamma":0.04951665642060932,"theta":-0.01975560306114529,"vega":0.010914117971726098,"rho":0.0016674626121390573,"breakevenPct":41.568052318394386},{"delta":0.2,"premium":0.30052612068885626,"strike":20.608417931021698,"iv":0.7015916558511539,"gamma":0.18691023074947538,"theta":-0.01582142138072316,"vega":0.012880604617357329,"rho":0.0022499747493282753,"breakevenPct":24.16237560398192},{"delta":0.25,"premium":0.23176815706420495,"strike":19.50829051302728,"iv":0.5075698095550705,"gamma":0.5061449164965865,"theta":-0.01182098803294171,"vega":0.01428895686816302,"rho":0.0027560262466372323,"breakevenPct":17.22125101004444},{"delta":0.3,"premium":0.16301019343955367,"strike":18.408163095032858,"iv":0.31354796325898693,"gamma":0.8253796022436977,"theta":-0.007820554685160259,"vega":0.015697309118968713,"rho":0.003262077743946189,"breakevenPct":10.28012641610696},{"delta":0.35,"premium":0.09425222981490239,"strike":17.30803567703844,"iv":0.1195261169629035,"gamma":1.1446142879908088,"theta":-0.003820121337378808,"vega":0.017105661369774407,"rho":0.003768129241255146,"breakevenPct":3.3390018221694753},{"delta":0.4,"premium":0.2451675880492669,"strike":16.81767758423293,"iv":0.08565493021271993,"gamma":1.1619934742702753,"theta":-0.0027233289480386234,"vega":0.016699493875985405,"rho":0.004293288640950906,"breakevenPct":1.3233086240035317},{"delta":0.45,"premium":0.48151146033991504,"strike":16.564452006778662,"iv":0.11406455550816427,"gamma":1.0619844107567689,"theta":-0.0027557302647589336,"vega":0.015587679814854023,"rho":0.0048258788915748665,"breakevenPct":1.2230609686376308},{"delta":0.5,"premium":0.7178553326305632,"strike":16.311226429324396,"iv":0.1424741808036086,"gamma":0.9619753472432626,"theta":-0.0027881315814792433,"vega":0.01447586575372264,"rho":0.005358469142198827,"breakevenPct":1.1228133132717302},{"delta":0.55,"premium":0.9541992049212116,"strike":16.05800085187013,"iv":0.17088380609905296,"gamma":0.8619662837297561,"theta":-0.0028205328981995535,"vega":0.013364051692591259,"rho":0.005891059392822788,"breakevenPct":1.0225656579058295},{"delta":0.6,"premium":1.1905430772118595,"strike":15.804775274415865,"iv":0.19929343139449723,"gamma":0.7619572202162499,"theta":-0.0028529342149198637,"vega":0.012252237631459877,"rho":0.006423649643446747,"breakevenPct":0.922318002539929},{"delta":0.65,"premium":1.4268869495025078,"strike":15.5515496969616,"iv":0.22770305668994162,"gamma":0.6619481567027435,"theta":-0.0028853355316401734,"vega":0.011140423570328494,"rho":0.006956239894070709,"breakevenPct":0.8220703471740283},{"delta":0.7,"premium":1.6632308217931557,"strike":15.298324119507333,"iv":0.2561126819853859,"gamma":0.5619390931892372,"theta":-0.0029177368483604836,"vega":0.010028609509197112,"rho":0.007488830144694669,"breakevenPct":0.7218226918081277},{"delta":0.75,"premium":1.8995746940838043,"strike":15.045098542053067,"iv":0.2845223072808303,"gamma":0.4619300296757307,"theta":-0.002950138165080794,"vega":0.00891679544806573,"rho":0.00802142039531863,"breakevenPct":0.6215750364422269},{"delta":0.8,"premium":2.135918566374453,"strike":14.7918729645988,"iv":0.3129319325762746,"gamma":0.36192096616222436,"theta":-0.0029825394818011036,"vega":0.0078049813869343464,"rho":0.008554010645942592,"breakevenPct":0.5213273810763261},{"delta":0.85,"premium":2.372262438665101,"strike":14.538647387144536,"iv":0.34134155787171894,"gamma":0.2619119026487181,"theta":-0.0030149407985214137,"vega":0.006693167325802966,"rho":0.00908660089656655,"breakevenPct":0.4210797257104256},{"delta":0.9,"premium":2.608606310955749,"strike":14.285421809690268,"iv":0.36975118316716327,"gamma":0.16190283913521153,"theta":-0.003047342115241724,"vega":0.005581353264671582,"rho":0.009619191147190512,"breakevenPct":0.3208320703445249}],"put":[{"delta":0.1,"premium":0.325,"strike":11.39235941067492,"iv":1.2821623527066552,"gamma":0.030231238997827974,"theta":-0.018066618030622157,"vega":0.008191740592964923,"rho":-0.001579484710161693,"breakevenPct":34.279338416419705},{"delta":0.15,"premium":0.36368317055702226,"strike":13.17583259344101,"iv":0.9277643218762688,"gamma":0.0526650571597537,"theta":-0.0160687218576194,"vega":0.010110957990465795,"rho":-0.002278125894276947,"breakevenPct":23.91835259570078},{"delta":0.2,"premium":0.45933176729845865,"strike":13.610598942265721,"iv":0.8791193757807146,"gamma":0.06510512050152067,"theta":-0.01549475629727158,"vega":0.010650705828383442,"rho":-0.0030114857433472565,"breakevenPct":21.904589222284663},{"delta":0.25,"premium":0.554980364039895,"strike":14.045365291090432,"iv":0.8304744296851605,"gamma":0.07754518384328764,"theta":-0.014920790736923763,"vega":0.011190453666301088,"rho":-0.0037448455924175656,"breakevenPct":19.890825848868545},{"delta":0.3,"premium":0.6506289607813314,"strike":14.480131639915143,"iv":0.7818294835896064,"gamma":0.0899852471850546,"theta":-0.014346825176575944,"vega":0.011730201504218735,"rho":-0.004478205441487875,"breakevenPct":17.877062475452426},{"delta":0.35,"premium":0.7462775575227677,"strike":14.914897988739853,"iv":0.7331845374940522,"gamma":0.10242531052682158,"theta":-0.013772859616228124,"vega":0.01226994934213638,"rho":-0.005211565290558184,"breakevenPct":15.86329910203631},{"delta":0.4,"premium":0.841926154264204,"strike":15.349664337564564,"iv":0.684539591398498,"gamma":0.11486537386858856,"theta":-0.013198894055880305,"vega":0.012809697180054027,"rho":-0.005944925139628494,"breakevenPct":13.849535728620191},{"delta":0.45,"premium":0.9375747510056405,"strike":15.784430686389275,"iv":0.6358946453029439,"gamma":0.12730543721035553,"theta":-0.012624928495532487,"vega":0.013349445017971674,"rho":-0.006678284988698802,"breakevenPct":11.835772355204075},{"delta":0.5,"premium":1.033223347747077,"strike":16.219197035213984,"iv":0.5872496992073897,"gamma":0.13974550055212248,"theta":-0.012050962935184668,"vega":0.01388919285588932,"rho":-0.007411644837769112,"breakevenPct":9.822008981787954},{"delta":0.55,"premium":1.1288719444885134,"strike":16.653963384038697,"iv":0.5386047531118355,"gamma":0.1521855638938895,"theta":-0.011476997374836848,"vega":0.014428940693806968,"rho":-0.008145004686839423,"breakevenPct":7.808245608371834},{"delta":0.6,"premium":1.2245205412299496,"strike":17.088729732863406,"iv":0.4899598070162815,"gamma":0.16462562723565644,"theta":-0.010903031814489029,"vega":0.014968688531724613,"rho":-0.00887836453590973,"breakevenPct":5.794482234955723},{"delta":0.65,"premium":1.320169137971386,"strike":17.523496081688116,"iv":0.44131486092072725,"gamma":0.17706569057742338,"theta":-0.01032906625414121,"vega":0.01550843636964226,"rho":-0.00961172438498004,"breakevenPct":3.780718861539601},{"delta":0.7,"premium":1.415817734712822,"strike":17.95826243051283,"iv":0.3926699148251732,"gamma":0.18950575391919033,"theta":-0.00975510069379339,"vega":0.016048184207559907,"rho":-0.010345084234050348,"breakevenPct":1.766955488123486},{"delta":0.75,"premium":3.038353115727003,"strike":19.513353115727003,"iv":0.671173293768546,"gamma":0.10272878338278932,"theta":-0.01597804154302671,"vega":0.014786646884272997,"rho":-0.012197579654895969,"breakevenPct":2.1674584323040285},{"delta":0.8,"premium":4.797468354430381,"strike":21.297468354430382,"iv":0.8674993670886078,"gamma":0.0694386075949367,"theta":-0.018216455696202533,"vega":0.013021518987341772,"rho":-0.014189740347105984,"breakevenPct":2.0190023752969113}]}},"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"}}