{"symbol":"LXFR","url":"https://intraalpha.com/companies/LXFR","capturedAt":"2026-10-22T12:42:43.962Z","state":"ready","quote":{"symbol":"LXFR","last_price":17.23,"prev_close":17.29,"regular_close":17.27,"change":-0.06,"change_pct":-0.347,"regular_change":-0.02,"regular_change_pct":-0.1157,"extended_change":-0.04,"extended_change_pct":-0.2316,"bid":17.25,"ask":17.27,"bid_size":300,"ask_size":700,"volume":194513,"vwap":17.273783,"open":17.29,"high":17.29,"low":17.27,"close":17.27,"trade_count":2664,"last_trade_at":"2026-10-22T11:21:17.18752751Z","last_quote_at":"2026-10-22T11:37:07.541933887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:42:29.952366092-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LXFR","fetched_at":"2026-10-22T12:42:42.233472+00:00","name":"Luxfer Holdings PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Luxfer Holdings PLC designs, manufactures and supplies high performance high pressure gas containment materials, components and devices for defense and emergency response, healthcare, transportation and general industrial end market applications. The company is headquartered in Manchester, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":466173000,"ebitda":45600000,"pe_ratio":43.17,"peg_ratio":1.702,"book_value":8.32,"dividend_per_share":0.52,"dividend_yield":0.0301,"eps":0.4,"revenue_ttm":360900000,"gross_profit_ttm":98200000,"profit_margin":0.0269,"operating_margin_ttm":0.0972,"return_on_assets_ttm":0.0573,"return_on_equity_ttm":0.0656,"quarterly_earnings_growth":0.846,"quarterly_revenue_growth":-0.102,"analyst_target_price":18.75,"analyst_number":0,"beta":1.106,"fifty_two_week_high":19.3,"fifty_two_week_low":11.06,"fifty_day_ma":17.21,"two_hundred_day_ma":15.72,"shares_outstanding":26993200,"forward_pe":11.9,"price_to_sales":1.292,"price_to_book":2.093,"ev_to_revenue":1.452,"ev_to_ebitda":14.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:42:42.233472+00:00"},"optionObservedAt":"2026-10-21T19:55:29.715Z","bars":[{"c":17.25,"h":17.25,"l":17.245,"n":75,"o":17.25,"t":"2026-10-15T13:30:00Z","v":15889,"vw":17.249607},{"c":17.24,"h":17.25,"l":17.24,"n":15,"o":17.245,"t":"2026-10-15T13:35:00Z","v":1935,"vw":17.243158},{"c":17.245,"h":17.245,"l":17.24,"n":10,"o":17.24,"t":"2026-10-15T13:40:00Z","v":1030,"vw":17.241105},{"c":17.245,"h":17.25,"l":17.24,"n":51,"o":17.24,"t":"2026-10-15T13:45:00Z","v":6665,"vw":17.245468},{"c":17.245,"h":17.249,"l":17.245,"n":37,"o":17.245,"t":"2026-10-15T13:50:00Z","v":1441,"vw":17.245707},{"c":17.245,"h":17.25,"l":17.245,"n":6,"o":17.245,"t":"2026-10-15T13:55:00Z","v":518,"vw":17.247012},{"c":17.245,"h":17.25,"l":17.245,"n":42,"o":17.245,"t":"2026-10-15T14:00:00Z","v":3456,"vw":17.245916},{"c":17.245,"h":17.25,"l":17.245,"n":53,"o":17.245,"t":"2026-10-15T14:05:00Z","v":3160,"vw":17.246975},{"c":17.245,"h":17.25,"l":17.245,"n":67,"o":17.25,"t":"2026-10-15T14:10:00Z","v":2420,"vw":17.247473},{"c":17.245,"h":17.245,"l":17.245,"n":21,"o":17.245,"t":"2026-10-15T14:15:00Z","v":1058,"vw":17.245},{"c":17.25,"h":17.25,"l":17.245,"n":11,"o":17.245,"t":"2026-10-15T14:20:00Z","v":675,"vw":17.245943},{"c":17.25,"h":17.25,"l":17.245,"n":14,"o":17.245,"t":"2026-10-15T14:25:00Z","v":1163,"vw":17.245436},{"c":17.25,"h":17.25,"l":17.245,"n":36,"o":17.245,"t":"2026-10-15T14:30:00Z","v":2832,"vw":17.247315},{"c":17.245,"h":17.25,"l":17.245,"n":26,"o":17.245,"t":"2026-10-15T14:35:00Z","v":2830,"vw":17.245623},{"c":17.25,"h":17.25,"l":17.245,"n":111,"o":17.245,"t":"2026-10-15T14:40:00Z","v":18914,"vw":17.249954},{"c":17.255,"h":17.255,"l":17.25,"n":11,"o":17.25,"t":"2026-10-15T14:45:00Z","v":579,"vw":17.251667},{"c":17.255,"h":17.255,"l":17.255,"n":27,"o":17.255,"t":"2026-10-15T14:50:00Z","v":2757,"vw":17.255},{"c":17.25,"h":17.26,"l":17.25,"n":54,"o":17.255,"t":"2026-10-15T14:55:00Z","v":17713,"vw":17.25086},{"c":17.25,"h":17.2501,"l":17.25,"n":32,"o":17.25,"t":"2026-10-15T15:00:00Z","v":14455,"vw":17.250056},{"c":17.25,"h":17.26,"l":17.25,"n":33,"o":17.26,"t":"2026-10-15T15:05:00Z","v":2020,"vw":17.257984},{"c":17.255,"h":17.2574,"l":17.25,"n":8,"o":17.2574,"t":"2026-10-15T15:10:00Z","v":576,"vw":17.25362},{"c":17.25,"h":17.255,"l":17.25,"n":5,"o":17.255,"t":"2026-10-15T15:15:00Z","v":403,"vw":17.25375},{"c":17.25,"h":17.255,"l":17.25,"n":12,"o":17.25,"t":"2026-10-15T15:20:00Z","v":1864,"vw":17.252426},{"c":17.245,"h":17.254584,"l":17.245,"n":40,"o":17.254584,"t":"2026-10-15T15:25:00Z","v":7474,"vw":17.250132},{"c":17.24,"h":17.245,"l":17.24,"n":9,"o":17.245,"t":"2026-10-15T15:30:00Z","v":1500,"vw":17.24288},{"c":17.25,"h":17.25,"l":17.24,"n":135,"o":17.245,"t":"2026-10-15T15:35:00Z","v":40258,"vw":17.249271},{"c":17.25,"h":17.255,"l":17.25,"n":11,"o":17.255,"t":"2026-10-15T15:40:00Z","v":2507,"vw":17.253125},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-15T15:45:00Z","v":347,"vw":17.25},{"c":17.26,"h":17.26,"l":17.255,"n":11,"o":17.255,"t":"2026-10-15T15:50:00Z","v":381,"vw":17.2575},{"c":17.255,"h":17.255,"l":17.25,"n":34,"o":17.25,"t":"2026-10-15T15:55:00Z","v":51388,"vw":17.25499},{"c":17.26,"h":17.265,"l":17.255,"n":109,"o":17.255,"t":"2026-10-15T16:00:00Z","v":15107,"vw":17.259964},{"c":17.26,"h":17.26,"l":17.26,"n":9,"o":17.26,"t":"2026-10-15T16:05:00Z","v":817,"vw":17.26},{"c":17.265,"h":17.265,"l":17.265,"n":5,"o":17.265,"t":"2026-10-15T16:10:00Z","v":281,"vw":17.265},{"c":17.265,"h":17.265,"l":17.265,"n":17,"o":17.265,"t":"2026-10-15T16:15:00Z","v":306,"vw":17.265},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-15T16:20:00Z","v":242,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-15T16:25:00Z","v":102,"vw":17.26},{"c":17.26,"h":17.27,"l":17.26,"n":13,"o":17.27,"t":"2026-10-15T16:30:00Z","v":1376,"vw":17.263088},{"c":17.26,"h":17.265,"l":17.26,"n":18,"o":17.26,"t":"2026-10-15T16:35:00Z","v":4938,"vw":17.260188},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-15T16:40:00Z","v":151,"vw":17.26},{"c":17.25,"h":17.265,"l":17.25,"n":54,"o":17.26,"t":"2026-10-15T16:45:00Z","v":347775,"vw":17.250113},{"c":17.25,"h":17.25,"l":17.25,"n":13,"o":17.25,"t":"2026-10-15T16:50:00Z","v":523,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":12,"o":17.25,"t":"2026-10-15T16:55:00Z","v":427,"vw":17.25},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-15T17:00:00Z","v":206,"vw":17.255},{"c":17.25,"h":17.26,"l":17.25,"n":12,"o":17.25,"t":"2026-10-15T17:05:00Z","v":437,"vw":17.2525},{"c":17.25,"h":17.25,"l":17.25,"n":13,"o":17.25,"t":"2026-10-15T17:10:00Z","v":817,"vw":17.25},{"c":17.255,"h":17.255,"l":17.25,"n":8,"o":17.25,"t":"2026-10-15T17:15:00Z","v":249,"vw":17.2525},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-15T17:25:00Z","v":110,"vw":17.25},{"c":17.255,"h":17.255,"l":17.25,"n":9,"o":17.25,"t":"2026-10-15T17:30:00Z","v":298,"vw":17.253016},{"c":17.25,"h":17.25,"l":17.25,"n":7,"o":17.25,"t":"2026-10-15T17:35:00Z","v":309,"vw":17.25},{"c":17.255,"h":17.26,"l":17.25,"n":14,"o":17.25,"t":"2026-10-15T17:40:00Z","v":820,"vw":17.252711},{"c":17.25,"h":17.25,"l":17.25,"n":8,"o":17.25,"t":"2026-10-15T17:45:00Z","v":321,"vw":17.25},{"c":17.26,"h":17.26,"l":17.25,"n":30,"o":17.255,"t":"2026-10-15T18:00:00Z","v":1680,"vw":17.258028},{"c":17.25,"h":17.255,"l":17.25,"n":7,"o":17.25,"t":"2026-10-15T18:10:00Z","v":2106,"vw":17.254471},{"c":17.255,"h":17.255,"l":17.25,"n":10,"o":17.25,"t":"2026-10-15T18:15:00Z","v":821,"vw":17.252268},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-15T18:20:00Z","v":202,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-15T18:30:00Z","v":291,"vw":17.25},{"c":17.25,"h":17.255,"l":17.25,"n":10,"o":17.255,"t":"2026-10-15T18:35:00Z","v":571,"vw":17.253906},{"c":17.25,"h":17.2588,"l":17.25,"n":7,"o":17.2588,"t":"2026-10-15T18:45:00Z","v":497,"vw":17.256695},{"c":17.255,"h":17.255,"l":17.245,"n":235,"o":17.25,"t":"2026-10-15T18:50:00Z","v":84683,"vw":17.251156},{"c":17.255,"h":17.255,"l":17.25,"n":37,"o":17.255,"t":"2026-10-15T19:05:00Z","v":2314,"vw":17.254482},{"c":17.25,"h":17.25,"l":17.25,"n":16,"o":17.25,"t":"2026-10-15T19:10:00Z","v":452,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":20,"o":17.25,"t":"2026-10-15T19:15:00Z","v":603,"vw":17.25},{"c":17.25,"h":17.255,"l":17.25,"n":35,"o":17.25,"t":"2026-10-15T19:20:00Z","v":854,"vw":17.252868},{"c":17.25,"h":17.255,"l":17.25,"n":45,"o":17.255,"t":"2026-10-15T19:30:00Z","v":1573,"vw":17.252865},{"c":17.255,"h":17.255,"l":17.255,"n":10,"o":17.255,"t":"2026-10-15T19:35:00Z","v":152,"vw":17.255},{"c":17.25,"h":17.255,"l":17.25,"n":31,"o":17.25,"t":"2026-10-15T19:40:00Z","v":1529,"vw":17.25043},{"c":17.25,"h":17.255,"l":17.25,"n":27,"o":17.255,"t":"2026-10-15T19:45:00Z","v":931,"vw":17.252311},{"c":17.25,"h":17.255,"l":17.25,"n":61,"o":17.255,"t":"2026-10-15T19:50:00Z","v":5170,"vw":17.253997},{"c":17.24,"h":17.255,"l":17.24,"n":278,"o":17.25,"t":"2026-10-15T19:55:00Z","v":25289,"vw":17.24345},{"c":17.24,"h":17.24,"l":17.24,"n":12,"o":17.24,"t":"2026-10-15T20:00:00Z","v":31630,"vw":17.24},{"c":17.25,"h":17.28,"l":17.25,"n":21,"o":17.28,"t":"2026-10-16T13:30:00Z","v":15952,"vw":17.272093},{"c":17.275,"h":17.275,"l":17.26,"n":18,"o":17.26,"t":"2026-10-16T13:35:00Z","v":1030,"vw":17.269497},{"c":17.275,"h":17.275,"l":17.275,"n":6,"o":17.275,"t":"2026-10-16T13:45:00Z","v":404,"vw":17.275},{"c":17.28,"h":17.28,"l":17.275,"n":6,"o":17.275,"t":"2026-10-16T13:50:00Z","v":703,"vw":17.277857},{"c":17.275,"h":17.28,"l":17.27,"n":24,"o":17.27,"t":"2026-10-16T14:00:00Z","v":2256,"vw":17.276213},{"c":17.28,"h":17.28,"l":17.275,"n":8,"o":17.275,"t":"2026-10-16T14:05:00Z","v":259,"vw":17.2775},{"c":17.27,"h":17.28,"l":17.27,"n":19,"o":17.28,"t":"2026-10-16T14:10:00Z","v":807,"vw":17.275},{"c":17.27,"h":17.27,"l":17.27,"n":6,"o":17.27,"t":"2026-10-16T14:20:00Z","v":374,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-16T14:25:00Z","v":201,"vw":17.27},{"c":17.275,"h":17.28,"l":17.2701,"n":12,"o":17.2701,"t":"2026-10-16T14:30:00Z","v":11603,"vw":17.271691},{"c":17.27,"h":17.28,"l":17.27,"n":19,"o":17.28,"t":"2026-10-16T14:35:00Z","v":1879,"vw":17.272353},{"c":17.275,"h":17.275,"l":17.27,"n":27,"o":17.27,"t":"2026-10-16T14:40:00Z","v":1257,"vw":17.273889},{"c":17.28,"h":17.28,"l":17.28,"n":10,"o":17.28,"t":"2026-10-16T14:45:00Z","v":226,"vw":17.28},{"c":17.27,"h":17.275,"l":17.27,"n":43,"o":17.275,"t":"2026-10-16T14:50:00Z","v":2412,"vw":17.274279},{"c":17.275,"h":17.275,"l":17.275,"n":3,"o":17.275,"t":"2026-10-16T14:55:00Z","v":102,"vw":17.275},{"c":17.28,"h":17.28,"l":17.28,"n":11,"o":17.28,"t":"2026-10-16T15:00:00Z","v":185,"vw":17.28},{"c":17.28,"h":17.28,"l":17.27,"n":92,"o":17.275,"t":"2026-10-16T15:05:00Z","v":3205,"vw":17.273205},{"c":17.275,"h":17.28,"l":17.27,"n":55,"o":17.28,"t":"2026-10-16T15:10:00Z","v":1468,"vw":17.273293},{"c":17.2759,"h":17.2759,"l":17.275,"n":10,"o":17.275,"t":"2026-10-16T15:15:00Z","v":430,"vw":17.2753},{"c":17.2799,"h":17.2799,"l":17.27,"n":36,"o":17.275,"t":"2026-10-16T15:20:00Z","v":3213,"vw":17.271705},{"c":17.27,"h":17.275,"l":17.27,"n":15,"o":17.275,"t":"2026-10-16T15:25:00Z","v":512,"vw":17.27375},{"c":17.275,"h":17.275,"l":17.27,"n":15,"o":17.27,"t":"2026-10-16T15:30:00Z","v":627,"vw":17.27125},{"c":17.27,"h":17.275,"l":17.27,"n":31,"o":17.27,"t":"2026-10-16T15:35:00Z","v":1606,"vw":17.272944},{"c":17.27,"h":17.275,"l":17.27,"n":26,"o":17.275,"t":"2026-10-16T15:40:00Z","v":1758,"vw":17.271051},{"c":17.27,"h":17.27,"l":17.27,"n":8,"o":17.27,"t":"2026-10-16T15:45:00Z","v":233,"vw":17.27},{"c":17.27,"h":17.28,"l":17.27,"n":24,"o":17.275,"t":"2026-10-16T15:50:00Z","v":1276,"vw":17.274251},{"c":17.265,"h":17.27,"l":17.265,"n":39,"o":17.27,"t":"2026-10-16T15:55:00Z","v":4533,"vw":17.269757},{"c":17.26,"h":17.265,"l":17.26,"n":6,"o":17.265,"t":"2026-10-16T16:05:00Z","v":305,"vw":17.261672},{"c":17.265,"h":17.265,"l":17.26,"n":8,"o":17.26,"t":"2026-10-16T16:15:00Z","v":206,"vw":17.2625},{"c":17.265,"h":17.265,"l":17.265,"n":4,"o":17.265,"t":"2026-10-16T16:25:00Z","v":104,"vw":17.265},{"c":17.265,"h":17.265,"l":17.265,"n":19,"o":17.265,"t":"2026-10-16T16:30:00Z","v":668,"vw":17.265},{"c":17.265,"h":17.265,"l":17.265,"n":6,"o":17.265,"t":"2026-10-16T16:35:00Z","v":241,"vw":17.265},{"c":17.265,"h":17.265,"l":17.26,"n":15,"o":17.26,"t":"2026-10-16T16:40:00Z","v":670,"vw":17.264},{"c":17.26,"h":17.265,"l":17.26,"n":16,"o":17.26,"t":"2026-10-16T16:45:00Z","v":751,"vw":17.261589},{"c":17.255,"h":17.26,"l":17.255,"n":51,"o":17.26,"t":"2026-10-16T16:50:00Z","v":4619,"vw":17.259371},{"c":17.25,"h":17.255,"l":17.25,"n":21,"o":17.255,"t":"2026-10-16T17:00:00Z","v":1151,"vw":17.2515},{"c":17.25,"h":17.25,"l":17.25,"n":12,"o":17.25,"t":"2026-10-16T17:05:00Z","v":323,"vw":17.25},{"c":17.255,"h":17.255,"l":17.255,"n":6,"o":17.255,"t":"2026-10-16T17:10:00Z","v":206,"vw":17.255},{"c":17.26,"h":17.26,"l":17.25,"n":22,"o":17.255,"t":"2026-10-16T17:15:00Z","v":892,"vw":17.251921},{"c":17.255,"h":17.255,"l":17.255,"n":3,"o":17.255,"t":"2026-10-16T17:20:00Z","v":102,"vw":17.255},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-16T17:25:00Z","v":116,"vw":17.26},{"c":17.26,"h":17.26,"l":17.255,"n":13,"o":17.255,"t":"2026-10-16T17:30:00Z","v":543,"vw":17.257288},{"c":17.25,"h":17.25,"l":17.25,"n":12,"o":17.25,"t":"2026-10-16T17:35:00Z","v":121,"vw":17.25},{"c":17.255,"h":17.255,"l":17.255,"n":18,"o":17.255,"t":"2026-10-16T17:40:00Z","v":625,"vw":17.255},{"c":17.25,"h":17.255,"l":17.25,"n":37,"o":17.255,"t":"2026-10-16T17:45:00Z","v":3664,"vw":17.250156},{"c":17.24,"h":17.25,"l":17.24,"n":26,"o":17.25,"t":"2026-10-16T17:50:00Z","v":1983,"vw":17.245687},{"c":17.245,"h":17.245,"l":17.245,"n":9,"o":17.245,"t":"2026-10-16T17:55:00Z","v":212,"vw":17.245},{"c":17.25,"h":17.25,"l":17.24,"n":18,"o":17.24,"t":"2026-10-16T18:00:00Z","v":1124,"vw":17.240943},{"c":17.245,"h":17.245,"l":17.24,"n":20,"o":17.24,"t":"2026-10-16T18:10:00Z","v":575,"vw":17.24375},{"c":17.245,"h":17.245,"l":17.245,"n":4,"o":17.245,"t":"2026-10-16T18:15:00Z","v":110,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":10,"o":17.245,"t":"2026-10-16T18:20:00Z","v":254,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":12,"o":17.245,"t":"2026-10-16T18:25:00Z","v":408,"vw":17.245},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-16T18:30:00Z","v":216,"vw":17.25},{"c":17.25,"h":17.25,"l":17.245,"n":10,"o":17.245,"t":"2026-10-16T18:35:00Z","v":387,"vw":17.247863},{"c":17.25,"h":17.25,"l":17.24,"n":11,"o":17.25,"t":"2026-10-16T18:40:00Z","v":773,"vw":17.244438},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-10-16T18:45:00Z","v":107,"vw":17.24},{"c":17.245,"h":17.245,"l":17.245,"n":13,"o":17.245,"t":"2026-10-16T18:50:00Z","v":315,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":19,"o":17.245,"t":"2026-10-16T18:55:00Z","v":569,"vw":17.245},{"c":17.245,"h":17.245,"l":17.24,"n":31,"o":17.245,"t":"2026-10-16T19:05:00Z","v":3625,"vw":17.244534},{"c":17.245,"h":17.245,"l":17.245,"n":18,"o":17.245,"t":"2026-10-16T19:10:00Z","v":853,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-16T19:15:00Z","v":246,"vw":17.245},{"c":17.2445,"h":17.245,"l":17.2445,"n":28,"o":17.245,"t":"2026-10-16T19:20:00Z","v":1953,"vw":17.2448},{"c":17.245,"h":17.245,"l":17.24,"n":33,"o":17.245,"t":"2026-10-16T19:25:00Z","v":1155,"vw":17.242541},{"c":17.245,"h":17.245,"l":17.24,"n":41,"o":17.245,"t":"2026-10-16T19:30:00Z","v":1158,"vw":17.24125},{"c":17.245,"h":17.245,"l":17.24,"n":50,"o":17.245,"t":"2026-10-16T19:35:00Z","v":1136,"vw":17.244094},{"c":17.245,"h":17.245,"l":17.24,"n":80,"o":17.245,"t":"2026-10-16T19:40:00Z","v":2201,"vw":17.243722},{"c":17.24,"h":17.2499,"l":17.235,"n":152,"o":17.24,"t":"2026-10-16T19:45:00Z","v":54214,"vw":17.239602},{"c":17.245,"h":17.245,"l":17.245,"n":33,"o":17.245,"t":"2026-10-16T19:50:00Z","v":1419,"vw":17.245},{"c":17.24,"h":17.25,"l":17.24,"n":372,"o":17.24,"t":"2026-10-16T19:55:00Z","v":39944,"vw":17.241341},{"c":17.26,"h":17.26,"l":17.23,"n":22,"o":17.23,"t":"2026-10-16T20:00:00Z","v":30080,"vw":17.230852},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T21:50:00Z","v":200,"vw":17.26},{"c":17.24,"h":17.26,"l":17.24,"n":47,"o":17.26,"t":"2026-10-19T13:30:00Z","v":12399,"vw":17.248361},{"c":17.245,"h":17.245,"l":17.245,"n":3,"o":17.245,"t":"2026-10-19T13:35:00Z","v":103,"vw":17.245},{"c":17.245,"h":17.245,"l":17.24,"n":10,"o":17.24,"t":"2026-10-19T13:40:00Z","v":321,"vw":17.2425},{"c":17.245,"h":17.245,"l":17.245,"n":10,"o":17.245,"t":"2026-10-19T13:50:00Z","v":430,"vw":17.245},{"c":17.245,"h":17.245,"l":17.24,"n":9,"o":17.245,"t":"2026-10-19T14:10:00Z","v":868,"vw":17.241546},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-19T14:15:00Z","v":1474,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":8,"o":17.24,"t":"2026-10-19T14:20:00Z","v":214,"vw":17.24},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-10-19T14:25:00Z","v":127,"vw":17.25},{"c":17.24,"h":17.245,"l":17.24,"n":53,"o":17.24,"t":"2026-10-19T14:30:00Z","v":10262,"vw":17.241048},{"c":17.245,"h":17.245,"l":17.245,"n":9,"o":17.245,"t":"2026-10-19T14:35:00Z","v":345,"vw":17.245},{"c":17.24,"h":17.245,"l":17.24,"n":13,"o":17.245,"t":"2026-10-19T14:40:00Z","v":600,"vw":17.2425},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-19T14:45:00Z","v":380,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T14:50:00Z","v":288,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-10-19T15:00:00Z","v":102,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-10-19T15:05:00Z","v":210,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":6,"o":17.24,"t":"2026-10-19T15:10:00Z","v":205,"vw":17.24},{"c":17.245,"h":17.245,"l":17.245,"n":11,"o":17.245,"t":"2026-10-19T15:15:00Z","v":510,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":13,"o":17.245,"t":"2026-10-19T15:20:00Z","v":338,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T15:25:00Z","v":206,"vw":17.24},{"c":17.245,"h":17.245,"l":17.24,"n":31,"o":17.24,"t":"2026-10-19T15:30:00Z","v":7100,"vw":17.240219},{"c":17.245,"h":17.25,"l":17.24,"n":18,"o":17.24,"t":"2026-10-19T15:40:00Z","v":866,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":4,"o":17.245,"t":"2026-10-19T15:55:00Z","v":160,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":11,"o":17.245,"t":"2026-10-19T16:00:00Z","v":513,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":6,"o":17.245,"t":"2026-10-19T16:05:00Z","v":403,"vw":17.245},{"c":17.245,"h":17.25,"l":17.24,"n":23,"o":17.245,"t":"2026-10-19T16:10:00Z","v":4714,"vw":17.240436},{"c":17.245,"h":17.245,"l":17.245,"n":8,"o":17.245,"t":"2026-10-19T16:15:00Z","v":494,"vw":17.245},{"c":17.24,"h":17.25,"l":17.24,"n":16,"o":17.25,"t":"2026-10-19T16:20:00Z","v":593,"vw":17.245169},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T16:25:00Z","v":100,"vw":17.25},{"c":17.245,"h":17.245,"l":17.24,"n":30,"o":17.24,"t":"2026-10-19T16:30:00Z","v":2245,"vw":17.240311},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-19T16:35:00Z","v":303,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-10-19T16:40:00Z","v":197,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-19T16:50:00Z","v":201,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T17:00:00Z","v":174,"vw":17.24},{"c":17.245,"h":17.245,"l":17.245,"n":13,"o":17.245,"t":"2026-10-19T17:05:00Z","v":617,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-19T17:10:00Z","v":207,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T17:20:00Z","v":108,"vw":17.24},{"c":17.245,"h":17.245,"l":17.24,"n":16,"o":17.24,"t":"2026-10-19T17:30:00Z","v":850,"vw":17.244315},{"c":17.245,"h":17.245,"l":17.24,"n":11,"o":17.24,"t":"2026-10-19T17:35:00Z","v":815,"vw":17.242118},{"c":17.25,"h":17.25,"l":17.245,"n":30,"o":17.245,"t":"2026-10-19T17:40:00Z","v":4773,"vw":17.245228},{"c":17.24,"h":17.24,"l":17.24,"n":9,"o":17.24,"t":"2026-10-19T17:45:00Z","v":306,"vw":17.24},{"c":17.24,"h":17.25,"l":17.24,"n":20,"o":17.25,"t":"2026-10-19T17:50:00Z","v":456,"vw":17.245},{"c":17.245,"h":17.245,"l":17.245,"n":4,"o":17.245,"t":"2026-10-19T17:55:00Z","v":103,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T18:05:00Z","v":109,"vw":17.24},{"c":17.24,"h":17.245,"l":17.24,"n":14,"o":17.245,"t":"2026-10-19T18:15:00Z","v":333,"vw":17.243333},{"c":17.25,"h":17.25,"l":17.244,"n":5,"o":17.244,"t":"2026-10-19T18:20:00Z","v":273,"vw":17.246715},{"c":17.245,"h":17.245,"l":17.24,"n":7,"o":17.24,"t":"2026-10-19T18:40:00Z","v":315,"vw":17.243333},{"c":17.25,"h":17.25,"l":17.25,"n":10,"o":17.25,"t":"2026-10-19T18:45:00Z","v":149,"vw":17.25},{"c":17.245,"h":17.25,"l":17.245,"n":10,"o":17.25,"t":"2026-10-19T18:50:00Z","v":4339,"vw":17.245116},{"c":17.245,"h":17.245,"l":17.24,"n":10,"o":17.24,"t":"2026-10-19T18:55:00Z","v":760,"vw":17.244302},{"c":17.245,"h":17.245,"l":17.245,"n":21,"o":17.245,"t":"2026-10-19T19:00:00Z","v":13878,"vw":17.245},{"c":17.25,"h":17.25,"l":17.2401,"n":21,"o":17.25,"t":"2026-10-19T19:05:00Z","v":1323,"vw":17.244268},{"c":17.24,"h":17.24,"l":17.24,"n":9,"o":17.24,"t":"2026-10-19T19:15:00Z","v":403,"vw":17.24},{"c":17.245,"h":17.245,"l":17.24,"n":17,"o":17.24,"t":"2026-10-19T19:30:00Z","v":393,"vw":17.2425},{"c":17.245,"h":17.245,"l":17.24,"n":8,"o":17.24,"t":"2026-10-19T19:35:00Z","v":510,"vw":17.243018},{"c":17.245,"h":17.25,"l":17.245,"n":45,"o":17.25,"t":"2026-10-19T19:40:00Z","v":2136,"vw":17.245995},{"c":17.24,"h":17.245,"l":17.24,"n":38,"o":17.245,"t":"2026-10-19T19:45:00Z","v":1334,"vw":17.244495},{"c":17.245,"h":17.25,"l":17.24,"n":81,"o":17.245,"t":"2026-10-19T19:50:00Z","v":12291,"vw":17.243266},{"c":17.24,"h":17.25,"l":17.24,"n":484,"o":17.245,"t":"2026-10-19T19:55:00Z","v":68411,"vw":17.243633},{"c":17.24,"h":17.24,"l":17.24,"n":10,"o":17.24,"t":"2026-10-19T20:00:00Z","v":61408,"vw":17.24},{"c":17.26,"h":17.26,"l":17.24,"n":27,"o":17.24,"t":"2026-10-20T13:30:00Z","v":7454,"vw":17.244664},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-20T13:40:00Z","v":108,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":19,"o":17.24,"t":"2026-10-20T13:45:00Z","v":5267,"vw":17.24},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-20T13:50:00Z","v":133,"vw":17.25},{"c":17.245,"h":17.25,"l":17.245,"n":17,"o":17.25,"t":"2026-10-20T14:00:00Z","v":3192,"vw":17.249451},{"c":17.245,"h":17.245,"l":17.245,"n":14,"o":17.245,"t":"2026-10-20T14:10:00Z","v":663,"vw":17.245},{"c":17.25,"h":17.25,"l":17.245,"n":9,"o":17.245,"t":"2026-10-20T14:15:00Z","v":246,"vw":17.247404},{"c":17.25,"h":17.25,"l":17.245,"n":28,"o":17.245,"t":"2026-10-20T14:20:00Z","v":1817,"vw":17.249671},{"c":17.25,"h":17.25,"l":17.25,"n":86,"o":17.25,"t":"2026-10-20T14:25:00Z","v":5724,"vw":17.25},{"c":17.255,"h":17.26,"l":17.25,"n":33,"o":17.26,"t":"2026-10-20T14:30:00Z","v":1814,"vw":17.255},{"c":17.255,"h":17.255,"l":17.2548,"n":23,"o":17.255,"t":"2026-10-20T14:35:00Z","v":760,"vw":17.25495},{"c":17.255,"h":17.255,"l":17.255,"n":22,"o":17.255,"t":"2026-10-20T14:40:00Z","v":1314,"vw":17.255},{"c":17.255,"h":17.255,"l":17.255,"n":8,"o":17.255,"t":"2026-10-20T14:45:00Z","v":4120,"vw":17.255},{"c":17.259,"h":17.26,"l":17.259,"n":13,"o":17.26,"t":"2026-10-20T14:55:00Z","v":532,"vw":17.259678},{"c":17.255,"h":17.26,"l":17.25,"n":40,"o":17.26,"t":"2026-10-20T15:00:00Z","v":4058,"vw":17.250843},{"c":17.255,"h":17.26,"l":17.255,"n":24,"o":17.255,"t":"2026-10-20T15:10:00Z","v":1265,"vw":17.255524},{"c":17.255,"h":17.255,"l":17.255,"n":9,"o":17.255,"t":"2026-10-20T15:20:00Z","v":1124,"vw":17.255},{"c":17.26,"h":17.26,"l":17.26,"n":7,"o":17.26,"t":"2026-10-20T15:25:00Z","v":292,"vw":17.26},{"c":17.255,"h":17.255,"l":17.255,"n":5,"o":17.255,"t":"2026-10-20T15:30:00Z","v":184,"vw":17.255},{"c":17.255,"h":17.26,"l":17.255,"n":18,"o":17.26,"t":"2026-10-20T15:35:00Z","v":624,"vw":17.256192},{"c":17.255,"h":17.255,"l":17.255,"n":7,"o":17.255,"t":"2026-10-20T15:40:00Z","v":518,"vw":17.255},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-20T15:45:00Z","v":145,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-20T15:50:00Z","v":151,"vw":17.26},{"c":17.255,"h":17.26,"l":17.255,"n":8,"o":17.26,"t":"2026-10-20T15:55:00Z","v":340,"vw":17.256795},{"c":17.26,"h":17.26,"l":17.26,"n":8,"o":17.26,"t":"2026-10-20T16:00:00Z","v":233,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-20T16:05:00Z","v":152,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":7,"o":17.26,"t":"2026-10-20T16:10:00Z","v":279,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":8,"o":17.25,"t":"2026-10-20T16:15:00Z","v":386,"vw":17.25},{"c":17.26,"h":17.26,"l":17.255,"n":15,"o":17.255,"t":"2026-10-20T16:30:00Z","v":4430,"vw":17.255138},{"c":17.26,"h":17.26,"l":17.255,"n":14,"o":17.255,"t":"2026-10-20T16:35:00Z","v":444,"vw":17.258397},{"c":17.26,"h":17.26,"l":17.255,"n":33,"o":17.26,"t":"2026-10-20T16:45:00Z","v":992,"vw":17.258289},{"c":17.255,"h":17.26,"l":17.255,"n":22,"o":17.26,"t":"2026-10-20T16:50:00Z","v":648,"vw":17.257647},{"c":17.26,"h":17.26,"l":17.255,"n":13,"o":17.255,"t":"2026-10-20T16:55:00Z","v":342,"vw":17.2575},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-20T17:00:00Z","v":264,"vw":17.26},{"c":17.255,"h":17.255,"l":17.255,"n":12,"o":17.255,"t":"2026-10-20T17:05:00Z","v":193,"vw":17.255},{"c":17.255,"h":17.26,"l":17.255,"n":24,"o":17.26,"t":"2026-10-20T17:10:00Z","v":574,"vw":17.257826},{"c":17.26,"h":17.26,"l":17.255,"n":12,"o":17.255,"t":"2026-10-20T17:15:00Z","v":527,"vw":17.257211},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-20T17:20:00Z","v":174,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-20T17:25:00Z","v":144,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":8,"o":17.26,"t":"2026-10-20T17:30:00Z","v":330,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-20T17:35:00Z","v":201,"vw":17.26},{"c":17.255,"h":17.26,"l":17.255,"n":48,"o":17.26,"t":"2026-10-20T17:40:00Z","v":683,"vw":17.258333},{"c":17.255,"h":17.255,"l":17.255,"n":5,"o":17.255,"t":"2026-10-20T17:45:00Z","v":175,"vw":17.255},{"c":17.255,"h":17.26,"l":17.25,"n":54,"o":17.26,"t":"2026-10-20T17:55:00Z","v":4672,"vw":17.250849},{"c":17.255,"h":17.26,"l":17.25,"n":87,"o":17.26,"t":"2026-10-20T18:00:00Z","v":9212,"vw":17.2507},{"c":17.26,"h":17.26,"l":17.2574,"n":13,"o":17.2574,"t":"2026-10-20T18:05:00Z","v":588,"vw":17.258821},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-20T18:15:00Z","v":153,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":11,"o":17.26,"t":"2026-10-20T18:20:00Z","v":292,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":34,"o":17.26,"t":"2026-10-20T18:25:00Z","v":2264,"vw":17.26},{"c":17.255,"h":17.26,"l":17.255,"n":14,"o":17.26,"t":"2026-10-20T18:30:00Z","v":761,"vw":17.259033},{"c":17.26,"h":17.26,"l":17.26,"n":15,"o":17.26,"t":"2026-10-20T18:35:00Z","v":878,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":11,"o":17.26,"t":"2026-10-20T18:40:00Z","v":514,"vw":17.26},{"c":17.26,"h":17.26,"l":17.25,"n":32,"o":17.26,"t":"2026-10-20T18:45:00Z","v":1071,"vw":17.258182},{"c":17.26,"h":17.26,"l":17.255,"n":36,"o":17.26,"t":"2026-10-20T18:50:00Z","v":4151,"vw":17.255965},{"c":17.26,"h":17.26,"l":17.255,"n":39,"o":17.26,"t":"2026-10-20T18:55:00Z","v":1338,"vw":17.25937},{"c":17.255,"h":17.26,"l":17.255,"n":33,"o":17.26,"t":"2026-10-20T19:00:00Z","v":1402,"vw":17.256381},{"c":17.26,"h":17.26,"l":17.26,"n":40,"o":17.26,"t":"2026-10-20T19:05:00Z","v":1349,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":42,"o":17.26,"t":"2026-10-20T19:10:00Z","v":1208,"vw":17.26},{"c":17.26,"h":17.26,"l":17.255,"n":46,"o":17.26,"t":"2026-10-20T19:15:00Z","v":2023,"vw":17.258631},{"c":17.26,"h":17.26,"l":17.255,"n":48,"o":17.26,"t":"2026-10-20T19:20:00Z","v":1548,"vw":17.259553},{"c":17.26,"h":17.26,"l":17.25,"n":102,"o":17.255,"t":"2026-10-20T19:25:00Z","v":6192,"vw":17.25366},{"c":17.26,"h":17.26,"l":17.25,"n":79,"o":17.26,"t":"2026-10-20T19:30:00Z","v":4611,"vw":17.256062},{"c":17.255,"h":17.26,"l":17.255,"n":60,"o":17.255,"t":"2026-10-20T19:35:00Z","v":2142,"vw":17.2591},{"c":17.255,"h":17.26,"l":17.255,"n":58,"o":17.26,"t":"2026-10-20T19:40:00Z","v":2148,"vw":17.259182},{"c":17.26,"h":17.26,"l":17.255,"n":68,"o":17.255,"t":"2026-10-20T19:45:00Z","v":2033,"vw":17.25909},{"c":17.26,"h":17.26,"l":17.255,"n":90,"o":17.26,"t":"2026-10-20T19:50:00Z","v":3996,"vw":17.259268},{"c":17.27,"h":17.28,"l":17.26,"n":505,"o":17.26,"t":"2026-10-20T19:55:00Z","v":63912,"vw":17.274097},{"c":17.29,"h":17.29,"l":17.29,"n":7,"o":17.29,"t":"2026-10-20T20:00:00Z","v":25884,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":5,"o":17.29,"t":"2026-10-21T13:30:00Z","v":608,"vw":17.29},{"c":17.28,"h":17.28,"l":17.28,"n":36,"o":17.28,"t":"2026-10-21T13:35:00Z","v":4120,"vw":17.28},{"c":17.285,"h":17.285,"l":17.285,"n":29,"o":17.285,"t":"2026-10-21T13:45:00Z","v":1118,"vw":17.285},{"c":17.285,"h":17.285,"l":17.28,"n":13,"o":17.2801,"t":"2026-10-21T14:10:00Z","v":976,"vw":17.28062},{"c":17.2874,"h":17.2874,"l":17.2874,"n":5,"o":17.2874,"t":"2026-10-21T14:15:00Z","v":142,"vw":17.2874},{"c":17.2815,"h":17.285,"l":17.28,"n":42,"o":17.285,"t":"2026-10-21T14:20:00Z","v":4915,"vw":17.28046},{"c":17.28,"h":17.285,"l":17.28,"n":67,"o":17.28,"t":"2026-10-21T14:25:00Z","v":10962,"vw":17.280778},{"c":17.285,"h":17.285,"l":17.28,"n":9,"o":17.28,"t":"2026-10-21T14:30:00Z","v":494,"vw":17.283958},{"c":17.28,"h":17.2801,"l":17.28,"n":12,"o":17.28,"t":"2026-10-21T14:35:00Z","v":382,"vw":17.280033},{"c":17.2815,"h":17.285,"l":17.28,"n":42,"o":17.28,"t":"2026-10-21T14:40:00Z","v":3916,"vw":17.280695},{"c":17.285,"h":17.285,"l":17.285,"n":5,"o":17.285,"t":"2026-10-21T14:45:00Z","v":116,"vw":17.285},{"c":17.28,"h":17.28,"l":17.28,"n":9,"o":17.28,"t":"2026-10-21T14:50:00Z","v":504,"vw":17.28},{"c":17.285,"h":17.285,"l":17.285,"n":2,"o":17.285,"t":"2026-10-21T14:55:00Z","v":280,"vw":17.285},{"c":17.285,"h":17.285,"l":17.285,"n":3,"o":17.285,"t":"2026-10-21T15:05:00Z","v":112,"vw":17.285},{"c":17.285,"h":17.285,"l":17.285,"n":10,"o":17.285,"t":"2026-10-21T15:10:00Z","v":232,"vw":17.285},{"c":17.285,"h":17.285,"l":17.2815,"n":6,"o":17.2815,"t":"2026-10-21T15:20:00Z","v":395,"vw":17.284079},{"c":17.285,"h":17.285,"l":17.285,"n":9,"o":17.285,"t":"2026-10-21T15:40:00Z","v":421,"vw":17.285},{"c":17.285,"h":17.285,"l":17.2811,"n":19,"o":17.285,"t":"2026-10-21T15:45:00Z","v":1166,"vw":17.281917},{"c":17.28,"h":17.285,"l":17.28,"n":21,"o":17.285,"t":"2026-10-21T15:50:00Z","v":3929,"vw":17.280859},{"c":17.285,"h":17.285,"l":17.285,"n":3,"o":17.285,"t":"2026-10-21T15:55:00Z","v":105,"vw":17.285},{"c":17.285,"h":17.285,"l":17.28,"n":5,"o":17.28,"t":"2026-10-21T16:05:00Z","v":381,"vw":17.28367},{"c":17.285,"h":17.285,"l":17.285,"n":2,"o":17.285,"t":"2026-10-21T16:15:00Z","v":104,"vw":17.285},{"c":17.275,"h":17.28,"l":17.275,"n":32,"o":17.28,"t":"2026-10-21T16:25:00Z","v":3943,"vw":17.279545},{"c":17.275,"h":17.275,"l":17.275,"n":16,"o":17.275,"t":"2026-10-21T16:30:00Z","v":763,"vw":17.275},{"c":17.275,"h":17.275,"l":17.2728,"n":17,"o":17.2728,"t":"2026-10-21T16:35:00Z","v":1746,"vw":17.274863},{"c":17.275,"h":17.275,"l":17.275,"n":11,"o":17.275,"t":"2026-10-21T16:40:00Z","v":1325,"vw":17.275},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-21T16:45:00Z","v":170,"vw":17.28},{"c":17.275,"h":17.275,"l":17.275,"n":8,"o":17.275,"t":"2026-10-21T16:50:00Z","v":401,"vw":17.275},{"c":17.27,"h":17.275,"l":17.27,"n":24,"o":17.275,"t":"2026-10-21T16:55:00Z","v":3268,"vw":17.271329},{"c":17.275,"h":17.275,"l":17.275,"n":13,"o":17.275,"t":"2026-10-21T17:00:00Z","v":229,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":1,"o":17.275,"t":"2026-10-21T17:05:00Z","v":168,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":18,"o":17.275,"t":"2026-10-21T17:10:00Z","v":578,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":3,"o":17.275,"t":"2026-10-21T17:15:00Z","v":290,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":3,"o":17.275,"t":"2026-10-21T17:20:00Z","v":109,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":16,"o":17.275,"t":"2026-10-21T17:25:00Z","v":746,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":14,"o":17.275,"t":"2026-10-21T17:30:00Z","v":1094,"vw":17.275},{"c":17.275,"h":17.28,"l":17.275,"n":6,"o":17.28,"t":"2026-10-21T17:35:00Z","v":255,"vw":17.2775},{"c":17.28,"h":17.28,"l":17.28,"n":8,"o":17.28,"t":"2026-10-21T17:40:00Z","v":323,"vw":17.28},{"c":17.274,"h":17.275,"l":17.27,"n":14,"o":17.275,"t":"2026-10-21T17:45:00Z","v":1017,"vw":17.273787},{"c":17.275,"h":17.275,"l":17.275,"n":7,"o":17.275,"t":"2026-10-21T17:50:00Z","v":147,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":1,"o":17.275,"t":"2026-10-21T18:00:00Z","v":280,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":5,"o":17.275,"t":"2026-10-21T18:05:00Z","v":276,"vw":17.275},{"c":17.2761,"h":17.28,"l":17.275,"n":11,"o":17.275,"t":"2026-10-21T18:15:00Z","v":409,"vw":17.276898},{"c":17.27,"h":17.275,"l":17.27,"n":21,"o":17.275,"t":"2026-10-21T18:20:00Z","v":3933,"vw":17.271189},{"c":17.275,"h":17.275,"l":17.27,"n":18,"o":17.27,"t":"2026-10-21T18:25:00Z","v":1135,"vw":17.274463},{"c":17.275,"h":17.275,"l":17.275,"n":3,"o":17.275,"t":"2026-10-21T18:30:00Z","v":109,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":5,"o":17.275,"t":"2026-10-21T18:40:00Z","v":409,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":11,"o":17.275,"t":"2026-10-21T18:45:00Z","v":754,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":7,"o":17.275,"t":"2026-10-21T18:50:00Z","v":241,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":47,"o":17.275,"t":"2026-10-21T19:00:00Z","v":2186,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":21,"o":17.275,"t":"2026-10-21T19:05:00Z","v":436,"vw":17.275},{"c":17.275,"h":17.275,"l":17.27,"n":10,"o":17.275,"t":"2026-10-21T19:10:00Z","v":415,"vw":17.27375},{"c":17.275,"h":17.275,"l":17.275,"n":22,"o":17.275,"t":"2026-10-21T19:15:00Z","v":735,"vw":17.275},{"c":17.28,"h":17.28,"l":17.275,"n":18,"o":17.275,"t":"2026-10-21T19:20:00Z","v":11340,"vw":17.278668},{"c":17.275,"h":17.275,"l":17.27,"n":36,"o":17.27,"t":"2026-10-21T19:25:00Z","v":964,"vw":17.274286},{"c":17.275,"h":17.275,"l":17.27,"n":20,"o":17.27,"t":"2026-10-21T19:30:00Z","v":606,"vw":17.27125},{"c":17.275,"h":17.275,"l":17.275,"n":35,"o":17.275,"t":"2026-10-21T19:35:00Z","v":1000,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":39,"o":17.275,"t":"2026-10-21T19:40:00Z","v":1209,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":40,"o":17.275,"t":"2026-10-21T19:45:00Z","v":1629,"vw":17.275},{"c":17.275,"h":17.275,"l":17.2728,"n":37,"o":17.275,"t":"2026-10-21T19:50:00Z","v":1292,"vw":17.274686},{"c":17.27,"h":17.275,"l":17.27,"n":572,"o":17.27,"t":"2026-10-21T19:55:00Z","v":65106,"vw":17.27045},{"c":17.27,"h":17.27,"l":17.27,"n":6,"o":17.27,"t":"2026-10-21T20:00:00Z","v":36858,"vw":17.27},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-10-22T11:20:00Z","v":1450,"vw":17.23}],"history":[{"c":12.84,"h":13.15,"l":12.78,"n":2307,"o":13.04,"t":"2024-10-21T04:00:00Z","v":105397,"vw":12.898304},{"c":12.72,"h":12.85,"l":12.67,"n":2251,"o":12.77,"t":"2024-10-22T04:00:00Z","v":81409,"vw":12.728317},{"c":12.33,"h":12.65,"l":12.18,"n":2858,"o":12.62,"t":"2024-10-23T04:00:00Z","v":119394,"vw":12.348883},{"c":12.29,"h":12.4587,"l":12.18,"n":2713,"o":12.36,"t":"2024-10-24T04:00:00Z","v":98290,"vw":12.260431},{"c":12.36,"h":12.5096,"l":12.2029,"n":1735,"o":12.46,"t":"2024-10-25T04:00:00Z","v":72921,"vw":12.392496},{"c":12.86,"h":12.91,"l":12.5,"n":2869,"o":12.55,"t":"2024-10-28T04:00:00Z","v":202676,"vw":12.785863},{"c":12.75,"h":12.77,"l":12.53,"n":2973,"o":12.71,"t":"2024-10-29T04:00:00Z","v":99203,"vw":12.682875},{"c":14.59,"h":15.15,"l":13.6502,"n":9573,"o":14.01,"t":"2024-10-30T04:00:00Z","v":712278,"vw":14.627804},{"c":14.36,"h":14.86,"l":14.18,"n":5709,"o":14.64,"t":"2024-10-31T04:00:00Z","v":581848,"vw":14.44844},{"c":14.3,"h":14.71,"l":14.21,"n":5572,"o":14.58,"t":"2024-11-01T04:00:00Z","v":279714,"vw":14.347072},{"c":14.3,"h":14.64,"l":14.23,"n":5380,"o":14.31,"t":"2024-11-04T05:00:00Z","v":187081,"vw":14.3649},{"c":14.47,"h":14.56,"l":14.13,"n":5344,"o":14.17,"t":"2024-11-05T05:00:00Z","v":434807,"vw":14.371406},{"c":14.97,"h":15.64,"l":14.76,"n":7282,"o":15.11,"t":"2024-11-06T05:00:00Z","v":465659,"vw":14.970722},{"c":14.66,"h":15.205,"l":14.63,"n":4699,"o":14.87,"t":"2024-11-07T05:00:00Z","v":172374,"vw":14.78214},{"c":14.46,"h":14.82,"l":14.39,"n":2718,"o":14.7,"t":"2024-11-08T05:00:00Z","v":151067,"vw":14.542049},{"c":14.99,"h":14.99,"l":14.51,"n":3139,"o":14.9,"t":"2024-11-11T05:00:00Z","v":171687,"vw":14.853733},{"c":14.84,"h":15.37,"l":14.61,"n":4070,"o":14.95,"t":"2024-11-12T05:00:00Z","v":212683,"vw":14.862096},{"c":14.89,"h":15.21,"l":14.845,"n":4102,"o":15.05,"t":"2024-11-13T05:00:00Z","v":157097,"vw":14.996829},{"c":14.65,"h":14.905,"l":14.565,"n":3174,"o":14.9,"t":"2024-11-14T05:00:00Z","v":105979,"vw":14.682344},{"c":14.34,"h":14.77,"l":14.32,"n":2284,"o":14.74,"t":"2024-11-15T05:00:00Z","v":103740,"vw":14.469215},{"c":14.32,"h":14.52,"l":14.1838,"n":3278,"o":14.29,"t":"2024-11-18T05:00:00Z","v":98559,"vw":14.40251},{"c":14.45,"h":14.507,"l":14.245,"n":2423,"o":14.29,"t":"2024-11-19T05:00:00Z","v":77625,"vw":14.400741},{"c":14.08,"h":14.53,"l":13.95,"n":2143,"o":14.45,"t":"2024-11-20T05:00:00Z","v":81445,"vw":14.097602},{"c":13.98,"h":14.26,"l":13.94,"n":3090,"o":14.15,"t":"2024-11-21T05:00:00Z","v":139378,"vw":14.015205},{"c":14.22,"h":14.28,"l":13.95,"n":2689,"o":14.08,"t":"2024-11-22T05:00:00Z","v":139170,"vw":14.130653},{"c":14.5,"h":14.73,"l":14.4,"n":3219,"o":14.4,"t":"2024-11-25T05:00:00Z","v":139613,"vw":14.554357},{"c":14.34,"h":14.46,"l":14.23,"n":1830,"o":14.46,"t":"2024-11-26T05:00:00Z","v":64642,"vw":14.315965},{"c":14.8,"h":14.88,"l":14.42,"n":2515,"o":14.48,"t":"2024-11-27T05:00:00Z","v":117378,"vw":14.712055},{"c":14.36,"h":14.87,"l":14.29,"n":1686,"o":14.75,"t":"2024-11-29T05:00:00Z","v":72770,"vw":14.454411},{"c":14.8,"h":15.4,"l":14.39,"n":3742,"o":14.39,"t":"2024-12-02T05:00:00Z","v":167319,"vw":14.878205},{"c":14.44,"h":14.785,"l":14.36,"n":2860,"o":14.74,"t":"2024-12-03T05:00:00Z","v":76180,"vw":14.464815},{"c":14.63,"h":14.65,"l":14.355,"n":2132,"o":14.49,"t":"2024-12-04T05:00:00Z","v":94127,"vw":14.569686},{"c":14.32,"h":14.655,"l":14.285,"n":2693,"o":14.53,"t":"2024-12-05T05:00:00Z","v":73063,"vw":14.40705},{"c":13.83,"h":14.42,"l":13.8,"n":1844,"o":14.42,"t":"2024-12-06T05:00:00Z","v":71956,"vw":13.931436},{"c":14.1,"h":14.415,"l":13.86,"n":3400,"o":13.86,"t":"2024-12-09T05:00:00Z","v":123890,"vw":14.207605},{"c":14.17,"h":14.34,"l":13.99,"n":2512,"o":14.12,"t":"2024-12-10T05:00:00Z","v":104305,"vw":14.184258},{"c":14.02,"h":14.36,"l":13.874,"n":2739,"o":14.36,"t":"2024-12-11T05:00:00Z","v":119335,"vw":14.007358},{"c":13.69,"h":14.07,"l":13.63,"n":2173,"o":14.02,"t":"2024-12-12T05:00:00Z","v":88823,"vw":13.769797},{"c":13.63,"h":13.86,"l":13.51,"n":2590,"o":13.81,"t":"2024-12-13T05:00:00Z","v":76095,"vw":13.654487},{"c":13.84,"h":14.02,"l":13.63,"n":2838,"o":13.63,"t":"2024-12-16T05:00:00Z","v":97425,"vw":13.853592},{"c":13.72,"h":13.85,"l":13.535,"n":3277,"o":13.74,"t":"2024-12-17T05:00:00Z","v":148023,"vw":13.70089},{"c":13.12,"h":13.88,"l":12.895,"n":3683,"o":13.88,"t":"2024-12-18T05:00:00Z","v":170898,"vw":13.368929},{"c":13.13,"h":13.355,"l":12.94,"n":3352,"o":13.33,"t":"2024-12-19T05:00:00Z","v":129213,"vw":13.11017},{"c":13.18,"h":13.42,"l":12.87,"n":3489,"o":12.87,"t":"2024-12-20T05:00:00Z","v":643741,"vw":13.148266},{"c":13.1,"h":13.31,"l":13.02,"n":2362,"o":13.2,"t":"2024-12-23T05:00:00Z","v":75693,"vw":13.132106},{"c":13.25,"h":13.345,"l":13.02,"n":1224,"o":13.02,"t":"2024-12-24T05:00:00Z","v":65891,"vw":13.169834},{"c":13.46,"h":13.52,"l":13.18,"n":2287,"o":13.24,"t":"2024-12-26T05:00:00Z","v":125651,"vw":13.415604},{"c":13.09,"h":13.5517,"l":13,"n":1467,"o":13.35,"t":"2024-12-27T05:00:00Z","v":51220,"vw":13.115616},{"c":13.25,"h":13.37,"l":12.7831,"n":2510,"o":13.09,"t":"2024-12-30T05:00:00Z","v":84080,"vw":13.22811},{"c":13.09,"h":13.325,"l":13.04,"n":2789,"o":13.26,"t":"2024-12-31T05:00:00Z","v":84091,"vw":13.123477},{"c":13.04,"h":13.405,"l":12.92,"n":2768,"o":13.22,"t":"2025-01-02T05:00:00Z","v":128893,"vw":13.084875},{"c":13.12,"h":13.235,"l":12.86,"n":2226,"o":13.03,"t":"2025-01-03T05:00:00Z","v":98879,"vw":13.115959},{"c":13.18,"h":13.35,"l":13.13,"n":2354,"o":13.19,"t":"2025-01-06T05:00:00Z","v":93105,"vw":13.20067},{"c":12.68,"h":13.19,"l":12.58,"n":2097,"o":13.09,"t":"2025-01-07T05:00:00Z","v":75794,"vw":12.772652},{"c":12.58,"h":12.61,"l":12.343,"n":2186,"o":12.61,"t":"2025-01-08T05:00:00Z","v":56041,"vw":12.498385},{"c":12.26,"h":12.39,"l":12.13,"n":2440,"o":12.31,"t":"2025-01-10T05:00:00Z","v":94642,"vw":12.244402},{"c":12.52,"h":12.56,"l":12.0472,"n":2533,"o":12.14,"t":"2025-01-13T05:00:00Z","v":98343,"vw":12.438181},{"c":12.8,"h":12.82,"l":12.54,"n":1856,"o":12.61,"t":"2025-01-14T05:00:00Z","v":68156,"vw":12.729725},{"c":13.25,"h":13.28,"l":12.77,"n":1818,"o":13.1,"t":"2025-01-15T05:00:00Z","v":139392,"vw":13.126227},{"c":13.38,"h":13.45,"l":13.205,"n":2164,"o":13.25,"t":"2025-01-16T05:00:00Z","v":112157,"vw":13.329021},{"c":13.73,"h":13.77,"l":13.32,"n":2960,"o":13.48,"t":"2025-01-17T05:00:00Z","v":161145,"vw":13.600199},{"c":14,"h":14.1,"l":13.665,"n":2147,"o":13.84,"t":"2025-01-21T05:00:00Z","v":116673,"vw":13.895178},{"c":13.89,"h":14.09,"l":13.78,"n":2203,"o":14.05,"t":"2025-01-22T05:00:00Z","v":136162,"vw":13.892724},{"c":14.06,"h":14.11,"l":13.73,"n":1865,"o":13.76,"t":"2025-01-23T05:00:00Z","v":121972,"vw":13.978599},{"c":14.31,"h":14.455,"l":13.88,"n":1967,"o":13.95,"t":"2025-01-24T05:00:00Z","v":160221,"vw":14.1435},{"c":14.01,"h":14.367,"l":13.92,"n":2883,"o":14.28,"t":"2025-01-27T05:00:00Z","v":157934,"vw":14.069615},{"c":13.95,"h":13.99,"l":13.74,"n":2198,"o":13.98,"t":"2025-01-28T05:00:00Z","v":110508,"vw":13.853729},{"c":14.12,"h":14.3,"l":13.865,"n":2178,"o":13.98,"t":"2025-01-29T05:00:00Z","v":96114,"vw":14.104884},{"c":14.44,"h":14.5,"l":14.1,"n":1821,"o":14.25,"t":"2025-01-30T05:00:00Z","v":81865,"vw":14.372304},{"c":14.15,"h":14.57,"l":14.14,"n":3612,"o":14.51,"t":"2025-01-31T05:00:00Z","v":216225,"vw":14.394326},{"c":13.57,"h":14.06,"l":13.545,"n":2400,"o":13.84,"t":"2025-02-03T05:00:00Z","v":120894,"vw":13.668791},{"c":13.71,"h":13.84,"l":13.435,"n":1509,"o":13.51,"t":"2025-02-04T05:00:00Z","v":88579,"vw":13.679439},{"c":13.84,"h":13.98,"l":13.68,"n":2315,"o":13.77,"t":"2025-02-05T05:00:00Z","v":146979,"vw":13.829451},{"c":14.13,"h":14.21,"l":13.765,"n":2016,"o":13.96,"t":"2025-02-06T05:00:00Z","v":117118,"vw":14.021553},{"c":14.05,"h":14.21,"l":13.91,"n":2055,"o":14.19,"t":"2025-02-07T05:00:00Z","v":135927,"vw":14.070283},{"c":14.34,"h":14.43,"l":14.06,"n":2026,"o":14.14,"t":"2025-02-10T05:00:00Z","v":102987,"vw":14.309993},{"c":14.49,"h":14.55,"l":14.21,"n":2296,"o":14.21,"t":"2025-02-11T05:00:00Z","v":92269,"vw":14.477876},{"c":14.61,"h":14.715,"l":14.26,"n":2190,"o":14.34,"t":"2025-02-12T05:00:00Z","v":113919,"vw":14.56724},{"c":14.71,"h":14.955,"l":14.68,"n":2422,"o":14.75,"t":"2025-02-13T05:00:00Z","v":110746,"vw":14.797272},{"c":14.22,"h":14.84,"l":14.16,"n":2585,"o":14.8,"t":"2025-02-14T05:00:00Z","v":78942,"vw":14.297056},{"c":14.59,"h":14.63,"l":14.1069,"n":2569,"o":14.26,"t":"2025-02-18T05:00:00Z","v":143191,"vw":14.490493},{"c":14.51,"h":14.71,"l":14.41,"n":2617,"o":14.5,"t":"2025-02-19T05:00:00Z","v":135249,"vw":14.549955},{"c":14.35,"h":14.5,"l":14.17,"n":3339,"o":14.46,"t":"2025-02-20T05:00:00Z","v":137683,"vw":14.297046},{"c":14.17,"h":14.6,"l":14.1,"n":2979,"o":14.6,"t":"2025-02-21T05:00:00Z","v":208619,"vw":14.29451},{"c":13.95,"h":14.32,"l":13.88,"n":2042,"o":14.28,"t":"2025-02-24T05:00:00Z","v":129883,"vw":14.044218},{"c":13.83,"h":14.115,"l":13.59,"n":2727,"o":13.95,"t":"2025-02-25T05:00:00Z","v":159933,"vw":13.793244},{"c":12.86,"h":13.97,"l":12.2,"n":4220,"o":13.97,"t":"2025-02-26T05:00:00Z","v":264011,"vw":12.826192},{"c":11.85,"h":12.84,"l":11.26,"n":7169,"o":12.55,"t":"2025-02-27T05:00:00Z","v":387627,"vw":11.80113},{"c":12.2,"h":12.24,"l":11.6404,"n":3761,"o":11.75,"t":"2025-02-28T05:00:00Z","v":266910,"vw":12.100787},{"c":12.2,"h":12.565,"l":12.13,"n":5446,"o":12.2,"t":"2025-03-03T05:00:00Z","v":270030,"vw":12.285162},{"c":11.96,"h":12.36,"l":11.7306,"n":3935,"o":12.01,"t":"2025-03-04T05:00:00Z","v":175003,"vw":12.028694},{"c":12.26,"h":12.38,"l":11.9,"n":3676,"o":12,"t":"2025-03-05T05:00:00Z","v":174988,"vw":12.221286},{"c":12.1,"h":12.3399,"l":11.95,"n":2381,"o":12.16,"t":"2025-03-06T05:00:00Z","v":96632,"vw":12.108604},{"c":12.14,"h":12.2553,"l":11.87,"n":2428,"o":12.11,"t":"2025-03-07T05:00:00Z","v":111706,"vw":12.109382},{"c":12.32,"h":12.42,"l":11.86,"n":2930,"o":11.86,"t":"2025-03-10T04:00:00Z","v":188501,"vw":12.217547},{"c":12.5,"h":12.57,"l":12.285,"n":3347,"o":12.33,"t":"2025-03-11T04:00:00Z","v":161730,"vw":12.462485},{"c":12.13,"h":12.62,"l":12.09,"n":2500,"o":12.62,"t":"2025-03-12T04:00:00Z","v":155079,"vw":12.213779},{"c":12.01,"h":12.23,"l":11.75,"n":2845,"o":12.23,"t":"2025-03-13T04:00:00Z","v":184402,"vw":11.967361},{"c":12.12,"h":12.19,"l":11.97,"n":2054,"o":12.19,"t":"2025-03-14T04:00:00Z","v":93355,"vw":12.08143},{"c":12.13,"h":12.24,"l":11.94,"n":2961,"o":12.12,"t":"2025-03-17T04:00:00Z","v":133162,"vw":12.081359},{"c":11.93,"h":12.11,"l":11.9,"n":1811,"o":12.07,"t":"2025-03-18T04:00:00Z","v":101333,"vw":11.956428},{"c":12.12,"h":12.165,"l":11.8898,"n":1944,"o":11.98,"t":"2025-03-19T04:00:00Z","v":82971,"vw":12.060348},{"c":11.89,"h":12.1355,"l":11.85,"n":2357,"o":11.93,"t":"2025-03-20T04:00:00Z","v":104703,"vw":11.933664},{"c":11.58,"h":11.88,"l":11.4596,"n":1905,"o":11.73,"t":"2025-03-21T04:00:00Z","v":196504,"vw":11.61767},{"c":11.82,"h":11.89,"l":11.745,"n":1829,"o":11.78,"t":"2025-03-24T04:00:00Z","v":92325,"vw":11.810924},{"c":11.75,"h":11.855,"l":11.63,"n":1691,"o":11.78,"t":"2025-03-25T04:00:00Z","v":91527,"vw":11.742577},{"c":11.8,"h":11.94,"l":11.73,"n":2036,"o":11.8,"t":"2025-03-26T04:00:00Z","v":89794,"vw":11.807325},{"c":11.82,"h":11.88,"l":11.65,"n":2079,"o":11.87,"t":"2025-03-27T04:00:00Z","v":85432,"vw":11.790378},{"c":11.56,"h":12,"l":11.55,"n":3014,"o":11.84,"t":"2025-03-28T04:00:00Z","v":157782,"vw":11.733336},{"c":11.86,"h":11.995,"l":11.43,"n":3701,"o":11.45,"t":"2025-03-31T04:00:00Z","v":228627,"vw":11.836434},{"c":11.73,"h":11.94,"l":11.605,"n":2116,"o":11.92,"t":"2025-04-01T04:00:00Z","v":114448,"vw":11.739525},{"c":11.72,"h":11.77,"l":11.45,"n":2207,"o":11.54,"t":"2025-04-02T04:00:00Z","v":114037,"vw":11.677531},{"c":10.66,"h":11.25,"l":10.62,"n":2502,"o":11.23,"t":"2025-04-03T04:00:00Z","v":111268,"vw":10.769533},{"c":10.07,"h":10.415,"l":9.68,"n":2033,"o":10.26,"t":"2025-04-04T04:00:00Z","v":141777,"vw":10.034148},{"c":9.97,"h":10.49,"l":9.485,"n":2946,"o":9.63,"t":"2025-04-07T04:00:00Z","v":215009,"vw":9.931487},{"c":9.64,"h":10.3,"l":9.45,"n":2408,"o":10.25,"t":"2025-04-08T04:00:00Z","v":162835,"vw":9.73738},{"c":10.53,"h":10.82,"l":9.4111,"n":2550,"o":9.57,"t":"2025-04-09T04:00:00Z","v":148714,"vw":10.250475},{"c":10.05,"h":10.395,"l":9.81,"n":2345,"o":10.13,"t":"2025-04-10T04:00:00Z","v":172492,"vw":10.070334},{"c":10.13,"h":10.16,"l":9.82,"n":1467,"o":10,"t":"2025-04-11T04:00:00Z","v":76638,"vw":10.055173},{"c":10.26,"h":10.41,"l":10.08,"n":2490,"o":10.24,"t":"2025-04-14T04:00:00Z","v":141129,"vw":10.268343},{"c":10.26,"h":10.8,"l":10.1953,"n":1989,"o":10.28,"t":"2025-04-15T04:00:00Z","v":100851,"vw":10.3069},{"c":10.16,"h":10.37,"l":10.025,"n":1610,"o":10.13,"t":"2025-04-16T04:00:00Z","v":116266,"vw":10.181838},{"c":9.85,"h":10.15,"l":9.83,"n":1879,"o":10,"t":"2025-04-17T04:00:00Z","v":125377,"vw":9.908498},{"c":9.58,"h":9.79,"l":9.5,"n":2114,"o":9.73,"t":"2025-04-21T04:00:00Z","v":157811,"vw":9.595957},{"c":9.81,"h":9.995,"l":9.46,"n":2413,"o":9.77,"t":"2025-04-22T04:00:00Z","v":130862,"vw":9.78324},{"c":9.9,"h":10.335,"l":9.81,"n":2576,"o":10.15,"t":"2025-04-23T04:00:00Z","v":143782,"vw":10.015918},{"c":10.07,"h":10.11,"l":9.8518,"n":2107,"o":9.9,"t":"2025-04-24T04:00:00Z","v":98824,"vw":10.028365},{"c":10.02,"h":10.0868,"l":9.7928,"n":1987,"o":10.01,"t":"2025-04-25T04:00:00Z","v":88674,"vw":9.971686},{"c":9.97,"h":10.1918,"l":9.82,"n":2272,"o":10.02,"t":"2025-04-28T04:00:00Z","v":99118,"vw":9.996478},{"c":10.04,"h":10.08,"l":9.81,"n":3444,"o":9.87,"t":"2025-04-29T04:00:00Z","v":118898,"vw":9.982543},{"c":10.76,"h":10.8,"l":10.06,"n":4357,"o":10.16,"t":"2025-04-30T04:00:00Z","v":234095,"vw":10.602489},{"c":11.15,"h":11.27,"l":10.53,"n":4071,"o":10.72,"t":"2025-05-01T04:00:00Z","v":214579,"vw":11.096589},{"c":11.31,"h":11.4,"l":11.03,"n":1804,"o":11.27,"t":"2025-05-02T04:00:00Z","v":99125,"vw":11.264296},{"c":11.05,"h":11.245,"l":10.67,"n":2804,"o":11.12,"t":"2025-05-05T04:00:00Z","v":160941,"vw":11.021542},{"c":11.23,"h":11.32,"l":10.9,"n":1796,"o":11,"t":"2025-05-06T04:00:00Z","v":86730,"vw":11.188063},{"c":11.16,"h":11.39,"l":11.005,"n":2271,"o":11.33,"t":"2025-05-07T04:00:00Z","v":123515,"vw":11.168943},{"c":11.6,"h":11.81,"l":11.3014,"n":2112,"o":11.33,"t":"2025-05-08T04:00:00Z","v":152187,"vw":11.629709},{"c":11.59,"h":11.7769,"l":11.4601,"n":1089,"o":11.56,"t":"2025-05-09T04:00:00Z","v":57138,"vw":11.588535},{"c":12.17,"h":12.3,"l":11.8233,"n":1741,"o":12.13,"t":"2025-05-12T04:00:00Z","v":124357,"vw":12.141103},{"c":12.45,"h":12.475,"l":12.22,"n":1556,"o":12.34,"t":"2025-05-13T04:00:00Z","v":96288,"vw":12.392708},{"c":12.15,"h":12.52,"l":12.13,"n":2036,"o":12.44,"t":"2025-05-14T04:00:00Z","v":107643,"vw":12.223141},{"c":12,"h":12.15,"l":11.965,"n":1316,"o":12.1,"t":"2025-05-15T04:00:00Z","v":90208,"vw":12.033534},{"c":12.04,"h":12.07,"l":11.82,"n":1442,"o":12.02,"t":"2025-05-16T04:00:00Z","v":102051,"vw":12.002695},{"c":11.95,"h":11.99,"l":11.7917,"n":1292,"o":11.81,"t":"2025-05-19T04:00:00Z","v":71714,"vw":11.923836},{"c":11.96,"h":12.04,"l":11.84,"n":1367,"o":11.89,"t":"2025-05-20T04:00:00Z","v":73023,"vw":11.941917},{"c":11.63,"h":11.86,"l":11.56,"n":1892,"o":11.8,"t":"2025-05-21T04:00:00Z","v":147258,"vw":11.663886},{"c":11.21,"h":11.57,"l":11.18,"n":2043,"o":11.57,"t":"2025-05-22T04:00:00Z","v":143467,"vw":11.347684},{"c":11.18,"h":11.33,"l":10.96,"n":1932,"o":11,"t":"2025-05-23T04:00:00Z","v":148908,"vw":11.159511},{"c":11.74,"h":11.75,"l":11.33,"n":1951,"o":11.37,"t":"2025-05-27T04:00:00Z","v":117984,"vw":11.622853},{"c":11.4,"h":11.73,"l":11.38,"n":2072,"o":11.73,"t":"2025-05-28T04:00:00Z","v":95999,"vw":11.446842},{"c":11.61,"h":11.66,"l":11.3,"n":2428,"o":11.45,"t":"2025-05-29T04:00:00Z","v":104974,"vw":11.526039},{"c":11.43,"h":11.6499,"l":11.41,"n":1552,"o":11.55,"t":"2025-05-30T04:00:00Z","v":82022,"vw":11.507467},{"c":11.32,"h":11.475,"l":11.15,"n":2011,"o":11.42,"t":"2025-06-02T04:00:00Z","v":141760,"vw":11.344819},{"c":11.55,"h":11.59,"l":11.325,"n":1374,"o":11.38,"t":"2025-06-03T04:00:00Z","v":53495,"vw":11.523404},{"c":11.46,"h":11.615,"l":11.41,"n":1688,"o":11.59,"t":"2025-06-04T04:00:00Z","v":94025,"vw":11.463101},{"c":11.46,"h":11.6,"l":11.39,"n":2383,"o":11.46,"t":"2025-06-05T04:00:00Z","v":102603,"vw":11.464052},{"c":11.83,"h":11.84,"l":11.59,"n":1568,"o":11.68,"t":"2025-06-06T04:00:00Z","v":81950,"vw":11.767514},{"c":12.18,"h":12.21,"l":11.7921,"n":2514,"o":11.88,"t":"2025-06-09T04:00:00Z","v":119974,"vw":12.120489},{"c":12.23,"h":12.43,"l":12.08,"n":2652,"o":12.19,"t":"2025-06-10T04:00:00Z","v":113973,"vw":12.236053},{"c":12.09,"h":12.36,"l":12.08,"n":2151,"o":12.29,"t":"2025-06-11T04:00:00Z","v":104479,"vw":12.169206},{"c":11.85,"h":12.185,"l":11.7209,"n":1938,"o":11.93,"t":"2025-06-12T04:00:00Z","v":123907,"vw":11.828696},{"c":11.55,"h":11.955,"l":11.46,"n":1938,"o":11.68,"t":"2025-06-13T04:00:00Z","v":142890,"vw":11.642376},{"c":11.66,"h":11.8,"l":11.59,"n":1625,"o":11.72,"t":"2025-06-16T04:00:00Z","v":98563,"vw":11.673158},{"c":11.55,"h":11.705,"l":11.5167,"n":2108,"o":11.59,"t":"2025-06-17T04:00:00Z","v":98369,"vw":11.592902},{"c":11.56,"h":11.72,"l":11.46,"n":2165,"o":11.49,"t":"2025-06-18T04:00:00Z","v":105490,"vw":11.578994},{"c":11.31,"h":11.7,"l":11.3,"n":1451,"o":11.63,"t":"2025-06-20T04:00:00Z","v":247618,"vw":11.370039},{"c":11.55,"h":11.56,"l":11.16,"n":2089,"o":11.27,"t":"2025-06-23T04:00:00Z","v":137264,"vw":11.446109},{"c":11.82,"h":11.85,"l":11.5,"n":1710,"o":11.67,"t":"2025-06-24T04:00:00Z","v":87127,"vw":11.737412},{"c":11.72,"h":11.8505,"l":11.67,"n":1901,"o":11.8,"t":"2025-06-25T04:00:00Z","v":68739,"vw":11.736202},{"c":12.05,"h":12.05,"l":11.788,"n":2120,"o":11.83,"t":"2025-06-26T04:00:00Z","v":94120,"vw":11.984044},{"c":12.17,"h":12.39,"l":12.085,"n":4198,"o":12.1,"t":"2025-06-27T04:00:00Z","v":258184,"vw":12.196847},{"c":12.18,"h":12.2809,"l":12.12,"n":2457,"o":12.21,"t":"2025-06-30T04:00:00Z","v":132540,"vw":12.187627},{"c":12.29,"h":12.475,"l":11.8915,"n":2786,"o":12.14,"t":"2025-07-01T04:00:00Z","v":124622,"vw":12.247889},{"c":12.53,"h":12.56,"l":12.27,"n":1820,"o":12.35,"t":"2025-07-02T04:00:00Z","v":105706,"vw":12.484936},{"c":12.68,"h":12.7284,"l":12.5,"n":947,"o":12.66,"t":"2025-07-03T04:00:00Z","v":59907,"vw":12.631419},{"c":12.43,"h":12.85,"l":12.41,"n":3072,"o":12.57,"t":"2025-07-07T04:00:00Z","v":158529,"vw":12.577747},{"c":12.47,"h":12.7,"l":12.41,"n":2547,"o":12.49,"t":"2025-07-08T04:00:00Z","v":144951,"vw":12.546949},{"c":12.52,"h":12.57,"l":12.302,"n":2609,"o":12.56,"t":"2025-07-09T04:00:00Z","v":121340,"vw":12.456998},{"c":12.28,"h":12.68,"l":12.24,"n":2011,"o":12.56,"t":"2025-07-10T04:00:00Z","v":133078,"vw":12.334094},{"c":12.27,"h":12.285,"l":12.055,"n":1794,"o":12.23,"t":"2025-07-11T04:00:00Z","v":121665,"vw":12.210773},{"c":12.34,"h":12.35,"l":12.055,"n":2259,"o":12.21,"t":"2025-07-14T04:00:00Z","v":142595,"vw":12.25241},{"c":12.34,"h":12.52,"l":12.25,"n":2930,"o":12.41,"t":"2025-07-15T04:00:00Z","v":177592,"vw":12.372066},{"c":12.01,"h":12.4,"l":11.925,"n":2840,"o":12.4,"t":"2025-07-16T04:00:00Z","v":133521,"vw":12.071668},{"c":12.3,"h":12.38,"l":11.9128,"n":3131,"o":12.03,"t":"2025-07-17T04:00:00Z","v":119774,"vw":12.244004},{"c":11.97,"h":12.28,"l":11.825,"n":2578,"o":12.28,"t":"2025-07-18T04:00:00Z","v":128837,"vw":11.971868},{"c":11.73,"h":12.06,"l":11.72,"n":2138,"o":12.06,"t":"2025-07-21T04:00:00Z","v":87431,"vw":11.816735},{"c":11.95,"h":12.12,"l":11.72,"n":1611,"o":11.73,"t":"2025-07-22T04:00:00Z","v":93215,"vw":11.973816},{"c":12.17,"h":12.18,"l":12.0204,"n":1483,"o":12.07,"t":"2025-07-23T04:00:00Z","v":44266,"vw":12.131697},{"c":11.94,"h":12.06,"l":11.9,"n":1808,"o":12.06,"t":"2025-07-24T04:00:00Z","v":69233,"vw":11.960831},{"c":12.06,"h":12.06,"l":11.85,"n":1783,"o":12,"t":"2025-07-25T04:00:00Z","v":52309,"vw":11.980902},{"c":12.17,"h":12.27,"l":11.86,"n":1443,"o":12.04,"t":"2025-07-28T04:00:00Z","v":89501,"vw":12.13831},{"c":12.28,"h":12.36,"l":12.05,"n":3253,"o":12.21,"t":"2025-07-29T04:00:00Z","v":179762,"vw":12.267931},{"c":12.28,"h":13.5,"l":12.12,"n":4221,"o":12.89,"t":"2025-07-30T04:00:00Z","v":220485,"vw":12.662069},{"c":12.02,"h":12.1767,"l":11.56,"n":2798,"o":12.15,"t":"2025-07-31T04:00:00Z","v":161792,"vw":11.95169},{"c":11.84,"h":12.04,"l":11.7,"n":3518,"o":11.87,"t":"2025-08-01T04:00:00Z","v":188949,"vw":11.8868},{"c":11.38,"h":11.695,"l":11.19,"n":2846,"o":11.62,"t":"2025-08-04T04:00:00Z","v":171405,"vw":11.41681},{"c":11.83,"h":11.84,"l":11.335,"n":2325,"o":11.38,"t":"2025-08-05T04:00:00Z","v":135064,"vw":11.682253},{"c":11.94,"h":11.96,"l":11.5965,"n":2424,"o":11.8,"t":"2025-08-06T04:00:00Z","v":97770,"vw":11.824912},{"c":12,"h":12.1325,"l":11.79,"n":2757,"o":12.03,"t":"2025-08-07T04:00:00Z","v":153606,"vw":11.96205},{"c":12.2,"h":12.3,"l":11.988,"n":1754,"o":12.14,"t":"2025-08-08T04:00:00Z","v":100128,"vw":12.206706},{"c":11.99,"h":12.305,"l":11.88,"n":2426,"o":12.23,"t":"2025-08-11T04:00:00Z","v":120956,"vw":12.023879},{"c":12.34,"h":12.37,"l":11.7794,"n":3269,"o":12.11,"t":"2025-08-12T04:00:00Z","v":146479,"vw":12.259653},{"c":12.93,"h":12.99,"l":12.44,"n":2260,"o":12.47,"t":"2025-08-13T04:00:00Z","v":104971,"vw":12.848327},{"c":12.59,"h":12.8,"l":12.45,"n":2073,"o":12.66,"t":"2025-08-14T04:00:00Z","v":83286,"vw":12.583185},{"c":12.4,"h":12.735,"l":12.36,"n":2399,"o":12.6,"t":"2025-08-15T04:00:00Z","v":311622,"vw":12.422691},{"c":12.44,"h":12.67,"l":12.39,"n":1431,"o":12.44,"t":"2025-08-18T04:00:00Z","v":90622,"vw":12.522188},{"c":12.53,"h":12.675,"l":12.4164,"n":1624,"o":12.54,"t":"2025-08-19T04:00:00Z","v":80798,"vw":12.540242},{"c":12.46,"h":12.58,"l":12.36,"n":1922,"o":12.57,"t":"2025-08-20T04:00:00Z","v":118879,"vw":12.44896},{"c":12.53,"h":12.58,"l":12.3664,"n":2027,"o":12.43,"t":"2025-08-21T04:00:00Z","v":68202,"vw":12.498925},{"c":13.15,"h":13.24,"l":12.3188,"n":2981,"o":12.65,"t":"2025-08-22T04:00:00Z","v":146439,"vw":13.09245},{"c":13.16,"h":13.26,"l":12.9266,"n":3132,"o":13.07,"t":"2025-08-25T04:00:00Z","v":136737,"vw":13.158295},{"c":13.48,"h":13.84,"l":13.0699,"n":3514,"o":13.3,"t":"2025-08-26T04:00:00Z","v":193431,"vw":13.58804},{"c":13.51,"h":13.78,"l":13.34,"n":3251,"o":13.43,"t":"2025-08-27T04:00:00Z","v":162496,"vw":13.540371},{"c":13.7,"h":13.86,"l":13.37,"n":3094,"o":13.54,"t":"2025-08-28T04:00:00Z","v":129268,"vw":13.667027},{"c":13.42,"h":13.79,"l":13.265,"n":2816,"o":13.79,"t":"2025-08-29T04:00:00Z","v":159373,"vw":13.394658},{"c":13.21,"h":13.345,"l":13.1309,"n":2497,"o":13.32,"t":"2025-09-02T04:00:00Z","v":119041,"vw":13.234111},{"c":13.24,"h":13.29,"l":13.1331,"n":2248,"o":13.19,"t":"2025-09-03T04:00:00Z","v":109741,"vw":13.218287},{"c":13.5,"h":13.52,"l":13.28,"n":1577,"o":13.39,"t":"2025-09-04T04:00:00Z","v":64319,"vw":13.441899},{"c":13.7,"h":13.74,"l":13.465,"n":1957,"o":13.58,"t":"2025-09-05T04:00:00Z","v":91316,"vw":13.650183},{"c":13.61,"h":13.865,"l":13.54,"n":2239,"o":13.85,"t":"2025-09-08T04:00:00Z","v":80879,"vw":13.65045},{"c":13.26,"h":13.61,"l":13.2156,"n":1874,"o":13.61,"t":"2025-09-09T04:00:00Z","v":57167,"vw":13.311837},{"c":13.37,"h":13.44,"l":13.2,"n":1962,"o":13.24,"t":"2025-09-10T04:00:00Z","v":81882,"vw":13.339993},{"c":13.79,"h":13.8,"l":13.37,"n":2783,"o":13.37,"t":"2025-09-11T04:00:00Z","v":98056,"vw":13.676276},{"c":13.32,"h":13.71,"l":13.3,"n":1897,"o":13.71,"t":"2025-09-12T04:00:00Z","v":93932,"vw":13.393721},{"c":13.7,"h":13.73,"l":13.3,"n":1985,"o":13.42,"t":"2025-09-15T04:00:00Z","v":106845,"vw":13.638416},{"c":13.79,"h":13.85,"l":13.4982,"n":2478,"o":13.72,"t":"2025-09-16T04:00:00Z","v":93662,"vw":13.73998},{"c":14.02,"h":14.49,"l":13.78,"n":3923,"o":13.93,"t":"2025-09-17T04:00:00Z","v":184346,"vw":14.137422},{"c":14.77,"h":14.83,"l":13.99,"n":3867,"o":14.08,"t":"2025-09-18T04:00:00Z","v":298464,"vw":14.629072},{"c":14.08,"h":14.82,"l":14.03,"n":2773,"o":14.82,"t":"2025-09-19T04:00:00Z","v":286366,"vw":14.239536},{"c":14.29,"h":14.43,"l":14.01,"n":3074,"o":14.05,"t":"2025-09-22T04:00:00Z","v":183932,"vw":14.290851},{"c":14.12,"h":14.61,"l":14.07,"n":3445,"o":14.32,"t":"2025-09-23T04:00:00Z","v":159903,"vw":14.228394},{"c":13.91,"h":14.26,"l":13.83,"n":1789,"o":14.14,"t":"2025-09-24T04:00:00Z","v":81777,"vw":13.949053},{"c":13.79,"h":13.99,"l":13.75,"n":2473,"o":13.84,"t":"2025-09-25T04:00:00Z","v":106720,"vw":13.843125},{"c":14,"h":14.03,"l":13.8137,"n":1476,"o":13.82,"t":"2025-09-26T04:00:00Z","v":58642,"vw":13.969281},{"c":13.96,"h":14.26,"l":13.84,"n":2479,"o":14.11,"t":"2025-09-29T04:00:00Z","v":106849,"vw":14.006309},{"c":13.9,"h":14.0737,"l":13.8,"n":1778,"o":13.93,"t":"2025-09-30T04:00:00Z","v":69018,"vw":13.893497},{"c":13.72,"h":14.005,"l":13.63,"n":2550,"o":13.74,"t":"2025-10-01T04:00:00Z","v":112481,"vw":13.750652},{"c":13.71,"h":13.835,"l":13.58,"n":2333,"o":13.75,"t":"2025-10-02T04:00:00Z","v":104080,"vw":13.708959},{"c":13.8,"h":14.005,"l":13.76,"n":2130,"o":13.85,"t":"2025-10-03T04:00:00Z","v":78839,"vw":13.847491},{"c":13.64,"h":14.08,"l":13.625,"n":2437,"o":13.8,"t":"2025-10-06T04:00:00Z","v":92528,"vw":13.731009},{"c":13.29,"h":13.9072,"l":13.205,"n":2299,"o":13.6,"t":"2025-10-07T04:00:00Z","v":85898,"vw":13.344042},{"c":13.41,"h":13.45,"l":13.255,"n":1329,"o":13.27,"t":"2025-10-08T04:00:00Z","v":55815,"vw":13.368363},{"c":13.14,"h":13.3635,"l":13.06,"n":1821,"o":13.35,"t":"2025-10-09T04:00:00Z","v":76185,"vw":13.16114},{"c":12.57,"h":13.2641,"l":12.54,"n":2249,"o":13.19,"t":"2025-10-10T04:00:00Z","v":91234,"vw":12.742806},{"c":13.2,"h":13.3,"l":12.79,"n":2336,"o":12.8,"t":"2025-10-13T04:00:00Z","v":126335,"vw":13.111734},{"c":13.25,"h":13.355,"l":12.88,"n":1841,"o":13.01,"t":"2025-10-14T04:00:00Z","v":81866,"vw":13.254322},{"c":13.63,"h":13.655,"l":13.36,"n":1908,"o":13.48,"t":"2025-10-15T04:00:00Z","v":106865,"vw":13.590687},{"c":13.34,"h":13.74,"l":13.32,"n":2180,"o":13.62,"t":"2025-10-16T04:00:00Z","v":103684,"vw":13.386847},{"c":12.79,"h":13.26,"l":12.77,"n":2186,"o":13.15,"t":"2025-10-17T04:00:00Z","v":94196,"vw":12.910712},{"c":13.17,"h":13.285,"l":12.88,"n":2604,"o":12.88,"t":"2025-10-20T04:00:00Z","v":103599,"vw":13.145126},{"c":13.21,"h":13.335,"l":12.99,"n":2006,"o":13.09,"t":"2025-10-21T04:00:00Z","v":89141,"vw":13.211204},{"c":13.19,"h":13.34,"l":13.05,"n":2126,"o":13.17,"t":"2025-10-22T04:00:00Z","v":113101,"vw":13.164962},{"c":13.58,"h":13.59,"l":12.96,"n":1957,"o":13.25,"t":"2025-10-23T04:00:00Z","v":88053,"vw":13.44837},{"c":13.58,"h":13.73,"l":13.48,"n":1804,"o":13.73,"t":"2025-10-24T04:00:00Z","v":73780,"vw":13.593121},{"c":13.4,"h":13.68,"l":13.37,"n":2267,"o":13.68,"t":"2025-10-27T04:00:00Z","v":71829,"vw":13.479749},{"c":13.25,"h":13.39,"l":13.16,"n":2758,"o":13.39,"t":"2025-10-28T04:00:00Z","v":96735,"vw":13.234739},{"c":12.9,"h":13.55,"l":12.65,"n":3335,"o":12.88,"t":"2025-10-29T04:00:00Z","v":146329,"vw":12.951916},{"c":12.19,"h":12.7713,"l":12.12,"n":2671,"o":12.68,"t":"2025-10-30T04:00:00Z","v":116970,"vw":12.372612},{"c":12.2,"h":12.31,"l":11.99,"n":2260,"o":12.12,"t":"2025-10-31T04:00:00Z","v":141687,"vw":12.1777},{"c":12.43,"h":12.635,"l":12.14,"n":3005,"o":12.14,"t":"2025-11-03T05:00:00Z","v":131018,"vw":12.457419},{"c":12.36,"h":12.3713,"l":12.12,"n":2529,"o":12.23,"t":"2025-11-04T05:00:00Z","v":112886,"vw":12.286502},{"c":12.65,"h":12.71,"l":12.285,"n":3080,"o":12.44,"t":"2025-11-05T05:00:00Z","v":123465,"vw":12.609991},{"c":12.25,"h":12.75,"l":12.196,"n":2357,"o":12.59,"t":"2025-11-06T05:00:00Z","v":68007,"vw":12.307628},{"c":12.34,"h":12.4,"l":12.0801,"n":1593,"o":12.14,"t":"2025-11-07T05:00:00Z","v":75115,"vw":12.288981},{"c":12.48,"h":12.51,"l":12.27,"n":2597,"o":12.49,"t":"2025-11-10T05:00:00Z","v":139259,"vw":12.434328},{"c":12.26,"h":12.52,"l":12.22,"n":1761,"o":12.48,"t":"2025-11-11T05:00:00Z","v":61688,"vw":12.313669},{"c":12.21,"h":12.45,"l":12.18,"n":2083,"o":12.26,"t":"2025-11-12T05:00:00Z","v":96665,"vw":12.287541},{"c":12.21,"h":12.255,"l":12.04,"n":2059,"o":12.15,"t":"2025-11-13T05:00:00Z","v":117202,"vw":12.178984},{"c":12.07,"h":12.32,"l":12.04,"n":1997,"o":12.09,"t":"2025-11-14T05:00:00Z","v":110980,"vw":12.17112},{"c":11.75,"h":12.12,"l":11.75,"n":2356,"o":12.08,"t":"2025-11-17T05:00:00Z","v":106222,"vw":11.899364},{"c":11.78,"h":11.925,"l":11.685,"n":2437,"o":11.69,"t":"2025-11-18T05:00:00Z","v":111343,"vw":11.760204},{"c":11.65,"h":11.975,"l":11.62,"n":1698,"o":11.74,"t":"2025-11-19T05:00:00Z","v":75527,"vw":11.740703},{"c":11.66,"h":11.94,"l":11.5208,"n":2488,"o":11.88,"t":"2025-11-20T05:00:00Z","v":130226,"vw":11.691011},{"c":11.98,"h":12.18,"l":11.68,"n":1796,"o":11.69,"t":"2025-11-21T05:00:00Z","v":112983,"vw":11.943973},{"c":12.07,"h":12.17,"l":11.87,"n":2443,"o":12,"t":"2025-11-24T05:00:00Z","v":82000,"vw":12.081699},{"c":12.42,"h":12.48,"l":12.0401,"n":1495,"o":12.07,"t":"2025-11-25T05:00:00Z","v":63764,"vw":12.351244},{"c":12.54,"h":12.58,"l":12.345,"n":2026,"o":12.38,"t":"2025-11-26T05:00:00Z","v":78708,"vw":12.512369},{"c":12.5,"h":12.57,"l":12.365,"n":1189,"o":12.57,"t":"2025-11-28T05:00:00Z","v":90727,"vw":12.487041},{"c":12.66,"h":12.73,"l":12.35,"n":2299,"o":12.36,"t":"2025-12-01T05:00:00Z","v":111661,"vw":12.590223},{"c":12.75,"h":12.83,"l":12.3901,"n":1913,"o":12.71,"t":"2025-12-02T05:00:00Z","v":111625,"vw":12.697275},{"c":12.85,"h":12.88,"l":12.5725,"n":2474,"o":12.82,"t":"2025-12-03T05:00:00Z","v":110292,"vw":12.795161},{"c":12.96,"h":13.09,"l":12.75,"n":2584,"o":12.87,"t":"2025-12-04T05:00:00Z","v":102942,"vw":12.947699},{"c":12.9,"h":12.99,"l":12.7801,"n":1940,"o":12.96,"t":"2025-12-05T05:00:00Z","v":73911,"vw":12.885458},{"c":13.05,"h":13.12,"l":12.81,"n":2631,"o":12.94,"t":"2025-12-08T05:00:00Z","v":126931,"vw":12.958566},{"c":13.23,"h":13.34,"l":13.04,"n":2585,"o":13.04,"t":"2025-12-09T05:00:00Z","v":103493,"vw":13.237961},{"c":13.5,"h":13.62,"l":13.1769,"n":3163,"o":13.19,"t":"2025-12-10T05:00:00Z","v":150506,"vw":13.412649},{"c":13.79,"h":13.885,"l":13.49,"n":2646,"o":13.56,"t":"2025-12-11T05:00:00Z","v":120391,"vw":13.750207},{"c":13.69,"h":13.9,"l":13.6401,"n":2804,"o":13.8,"t":"2025-12-12T05:00:00Z","v":106182,"vw":13.739188},{"c":13.73,"h":13.89,"l":13.61,"n":3134,"o":13.79,"t":"2025-12-15T05:00:00Z","v":118517,"vw":13.751517},{"c":13.65,"h":13.76,"l":13.52,"n":3453,"o":13.65,"t":"2025-12-16T05:00:00Z","v":147485,"vw":13.647697},{"c":13.66,"h":13.84,"l":13.52,"n":3023,"o":13.65,"t":"2025-12-17T05:00:00Z","v":86162,"vw":13.641026},{"c":13.6,"h":13.82,"l":13.6,"n":3524,"o":13.76,"t":"2025-12-18T05:00:00Z","v":299207,"vw":13.657638},{"c":13.79,"h":13.83,"l":13.61,"n":2452,"o":13.64,"t":"2025-12-19T05:00:00Z","v":277581,"vw":13.771076},{"c":14.02,"h":14.12,"l":13.6653,"n":2275,"o":13.83,"t":"2025-12-22T05:00:00Z","v":98633,"vw":14.010781},{"c":14.05,"h":14.11,"l":13.7863,"n":1964,"o":14.01,"t":"2025-12-23T05:00:00Z","v":69598,"vw":14.045708},{"c":14,"h":14.12,"l":13.81,"n":719,"o":14.05,"t":"2025-12-24T05:00:00Z","v":30825,"vw":14.009958},{"c":14.07,"h":14.1,"l":13.895,"n":1205,"o":14.03,"t":"2025-12-26T05:00:00Z","v":51189,"vw":14.039421},{"c":13.95,"h":14.1199,"l":13.88,"n":1912,"o":14.04,"t":"2025-12-29T05:00:00Z","v":76439,"vw":13.987915},{"c":13.77,"h":14,"l":13.75,"n":1543,"o":14,"t":"2025-12-30T05:00:00Z","v":54718,"vw":13.809815},{"c":13.53,"h":13.8,"l":13.49,"n":1696,"o":13.8,"t":"2025-12-31T05:00:00Z","v":56859,"vw":13.552965},{"c":13.6,"h":13.76,"l":13.53,"n":1949,"o":13.72,"t":"2026-01-02T05:00:00Z","v":73055,"vw":13.639807},{"c":13.83,"h":14.08,"l":13.6,"n":2080,"o":13.6,"t":"2026-01-05T05:00:00Z","v":81175,"vw":13.925914},{"c":13.97,"h":13.98,"l":13.61,"n":2493,"o":13.75,"t":"2026-01-06T05:00:00Z","v":96569,"vw":13.847252},{"c":13.76,"h":13.95,"l":13.6,"n":1595,"o":13.91,"t":"2026-01-07T05:00:00Z","v":61940,"vw":13.725891},{"c":14.1,"h":14.11,"l":13.67,"n":1554,"o":13.67,"t":"2026-01-08T05:00:00Z","v":73067,"vw":14.011807},{"c":14.31,"h":14.33,"l":13.92,"n":1973,"o":14.08,"t":"2026-01-09T05:00:00Z","v":97879,"vw":14.210446},{"c":14.55,"h":14.55,"l":14.0801,"n":2301,"o":14.21,"t":"2026-01-12T05:00:00Z","v":124255,"vw":14.385231},{"c":14.72,"h":14.75,"l":14.3902,"n":2072,"o":14.55,"t":"2026-01-13T05:00:00Z","v":100442,"vw":14.654697},{"c":15,"h":15.055,"l":14.57,"n":2491,"o":14.73,"t":"2026-01-14T05:00:00Z","v":160554,"vw":14.886951},{"c":15.27,"h":15.38,"l":14.925,"n":2359,"o":15.06,"t":"2026-01-15T05:00:00Z","v":120973,"vw":15.231138},{"c":15.19,"h":15.5,"l":14.9,"n":3141,"o":15.28,"t":"2026-01-16T05:00:00Z","v":136723,"vw":15.260084},{"c":14.83,"h":15.0784,"l":14.7001,"n":2656,"o":14.93,"t":"2026-01-20T05:00:00Z","v":149306,"vw":14.884922},{"c":15.27,"h":15.395,"l":14.965,"n":2653,"o":15.03,"t":"2026-01-21T05:00:00Z","v":210790,"vw":15.245589},{"c":15.77,"h":16.025,"l":15.32,"n":3090,"o":15.44,"t":"2026-01-22T05:00:00Z","v":223773,"vw":15.783231},{"c":15.21,"h":15.79,"l":15.05,"n":2302,"o":15.64,"t":"2026-01-23T05:00:00Z","v":184585,"vw":15.264879},{"c":15.14,"h":15.454,"l":14.955,"n":2764,"o":15.19,"t":"2026-01-26T05:00:00Z","v":167729,"vw":15.107542},{"c":15.14,"h":15.34,"l":15,"n":1466,"o":15.18,"t":"2026-01-27T05:00:00Z","v":106855,"vw":15.132788},{"c":14.75,"h":15.27,"l":14.74,"n":2634,"o":15.16,"t":"2026-01-28T05:00:00Z","v":148970,"vw":14.817749},{"c":15.24,"h":15.3738,"l":14.75,"n":3496,"o":14.87,"t":"2026-01-29T05:00:00Z","v":186276,"vw":15.001895},{"c":15.14,"h":15.25,"l":14.9,"n":2696,"o":15.05,"t":"2026-01-30T05:00:00Z","v":116052,"vw":15.096007},{"c":15.62,"h":15.69,"l":15.13,"n":2488,"o":15.13,"t":"2026-02-02T05:00:00Z","v":139551,"vw":15.562228},{"c":15.53,"h":15.77,"l":15.23,"n":2611,"o":15.62,"t":"2026-02-03T05:00:00Z","v":130693,"vw":15.460543},{"c":15.53,"h":15.79,"l":15.2,"n":2339,"o":15.68,"t":"2026-02-04T05:00:00Z","v":140723,"vw":15.46335},{"c":15.14,"h":15.61,"l":15.06,"n":2249,"o":15.42,"t":"2026-02-05T05:00:00Z","v":100391,"vw":15.232296},{"c":15.5,"h":15.68,"l":15.24,"n":2087,"o":15.24,"t":"2026-02-06T05:00:00Z","v":103966,"vw":15.476782},{"c":15.56,"h":15.715,"l":15.35,"n":1832,"o":15.55,"t":"2026-02-09T05:00:00Z","v":81232,"vw":15.60117},{"c":15.61,"h":15.72,"l":15.515,"n":2029,"o":15.61,"t":"2026-02-10T05:00:00Z","v":101983,"vw":15.624844},{"c":15.57,"h":15.88,"l":15.5,"n":2021,"o":15.71,"t":"2026-02-11T05:00:00Z","v":105652,"vw":15.637571},{"c":15.58,"h":15.97,"l":15.35,"n":2301,"o":15.79,"t":"2026-02-12T05:00:00Z","v":118721,"vw":15.537979},{"c":15.62,"h":15.89,"l":15.42,"n":2774,"o":15.58,"t":"2026-02-13T05:00:00Z","v":149856,"vw":15.685422},{"c":15.62,"h":15.745,"l":15.425,"n":2389,"o":15.66,"t":"2026-02-17T05:00:00Z","v":148146,"vw":15.630275},{"c":15.47,"h":15.87,"l":15.23,"n":2371,"o":15.59,"t":"2026-02-18T05:00:00Z","v":110996,"vw":15.533022},{"c":15.5,"h":15.62,"l":15.37,"n":2609,"o":15.41,"t":"2026-02-19T05:00:00Z","v":95064,"vw":15.48764},{"c":15.65,"h":15.75,"l":15.36,"n":2410,"o":15.49,"t":"2026-02-20T05:00:00Z","v":119997,"vw":15.610934},{"c":15.17,"h":15.65,"l":15.07,"n":1983,"o":15.65,"t":"2026-02-23T05:00:00Z","v":97470,"vw":15.187554},{"c":15.56,"h":15.575,"l":15.21,"n":1843,"o":15.21,"t":"2026-02-24T05:00:00Z","v":95184,"vw":15.470997},{"c":12.96,"h":15,"l":12.69,"n":5674,"o":14.96,"t":"2026-02-25T05:00:00Z","v":315989,"vw":13.282964},{"c":13.35,"h":13.51,"l":12.81,"n":4645,"o":13.02,"t":"2026-02-26T05:00:00Z","v":217461,"vw":13.292321},{"c":12.87,"h":13.24,"l":12.79,"n":3321,"o":13.2,"t":"2026-02-27T05:00:00Z","v":211628,"vw":12.935249},{"c":12.93,"h":13.14,"l":12.3617,"n":4181,"o":12.56,"t":"2026-03-02T05:00:00Z","v":197152,"vw":12.862347},{"c":12.66,"h":12.85,"l":12.42,"n":2738,"o":12.6,"t":"2026-03-03T05:00:00Z","v":148354,"vw":12.653824},{"c":12.69,"h":13.03,"l":12.63,"n":3412,"o":12.81,"t":"2026-03-04T05:00:00Z","v":165615,"vw":12.777666},{"c":12.44,"h":12.69,"l":12.43,"n":3067,"o":12.61,"t":"2026-03-05T05:00:00Z","v":162078,"vw":12.479663},{"c":11.98,"h":12.38,"l":11.9,"n":3416,"o":12.37,"t":"2026-03-06T05:00:00Z","v":161524,"vw":12.021095},{"c":12.06,"h":12.1795,"l":11.58,"n":4375,"o":11.78,"t":"2026-03-09T04:00:00Z","v":230405,"vw":11.959096},{"c":12.02,"h":12.29,"l":11.73,"n":5749,"o":11.89,"t":"2026-03-10T04:00:00Z","v":403909,"vw":12.055704},{"c":11.98,"h":12.05,"l":11.69,"n":6389,"o":11.97,"t":"2026-03-11T04:00:00Z","v":389526,"vw":11.90094},{"c":11.64,"h":11.825,"l":11.52,"n":6408,"o":11.78,"t":"2026-03-12T04:00:00Z","v":369256,"vw":11.629867},{"c":11.6,"h":11.79,"l":11.3825,"n":5420,"o":11.79,"t":"2026-03-13T04:00:00Z","v":295956,"vw":11.523553},{"c":11.8,"h":12,"l":11.6657,"n":4795,"o":11.8,"t":"2026-03-16T04:00:00Z","v":281348,"vw":11.786885},{"c":11.81,"h":12.04,"l":11.79,"n":6369,"o":11.9,"t":"2026-03-17T04:00:00Z","v":370529,"vw":11.858186},{"c":11.62,"h":11.8,"l":11.5,"n":5593,"o":11.76,"t":"2026-03-18T04:00:00Z","v":394836,"vw":11.622377},{"c":11.82,"h":11.98,"l":11.26,"n":4858,"o":11.44,"t":"2026-03-19T04:00:00Z","v":341659,"vw":11.597132},{"c":11.51,"h":11.83,"l":11.31,"n":6031,"o":11.83,"t":"2026-03-20T04:00:00Z","v":2411746,"vw":11.506072},{"c":12.12,"h":12.23,"l":11.7901,"n":4706,"o":11.87,"t":"2026-03-23T04:00:00Z","v":249463,"vw":12.115826},{"c":12.36,"h":12.465,"l":11.965,"n":3517,"o":12,"t":"2026-03-24T04:00:00Z","v":226097,"vw":12.340296},{"c":12.69,"h":12.69,"l":12.28,"n":4039,"o":12.58,"t":"2026-03-25T04:00:00Z","v":178694,"vw":12.573204},{"c":12.35,"h":12.89,"l":12.245,"n":3807,"o":12.5,"t":"2026-03-26T04:00:00Z","v":160640,"vw":12.360918},{"c":12.22,"h":12.395,"l":12.1507,"n":3068,"o":12.21,"t":"2026-03-27T04:00:00Z","v":138833,"vw":12.257709},{"c":11.93,"h":12.31,"l":11.835,"n":4980,"o":12.31,"t":"2026-03-30T04:00:00Z","v":162345,"vw":12.00167},{"c":12.18,"h":12.24,"l":11.86,"n":2690,"o":12.07,"t":"2026-03-31T04:00:00Z","v":145477,"vw":12.112992},{"c":12.22,"h":12.405,"l":12.15,"n":2830,"o":12.26,"t":"2026-04-01T04:00:00Z","v":114296,"vw":12.246545},{"c":12.14,"h":12.34,"l":11.79,"n":2473,"o":11.92,"t":"2026-04-02T04:00:00Z","v":112593,"vw":12.10581},{"c":12.21,"h":12.24,"l":11.94,"n":2737,"o":12.07,"t":"2026-04-06T04:00:00Z","v":107093,"vw":12.153822},{"c":12.19,"h":12.24,"l":12,"n":2656,"o":12.15,"t":"2026-04-07T04:00:00Z","v":126508,"vw":12.149292},{"c":12.88,"h":13.09,"l":12.53,"n":3399,"o":12.53,"t":"2026-04-08T04:00:00Z","v":151834,"vw":12.878565},{"c":13.14,"h":13.21,"l":12.72,"n":2766,"o":12.72,"t":"2026-04-09T04:00:00Z","v":115537,"vw":13.065443},{"c":13.08,"h":13.22,"l":12.99,"n":2020,"o":13.2,"t":"2026-04-10T04:00:00Z","v":74938,"vw":13.085323},{"c":13.36,"h":13.36,"l":12.945,"n":2510,"o":13.06,"t":"2026-04-13T04:00:00Z","v":117201,"vw":13.253947},{"c":13.3,"h":13.56,"l":13.28,"n":2351,"o":13.36,"t":"2026-04-14T04:00:00Z","v":96420,"vw":13.36583},{"c":13.05,"h":13.24,"l":12.92,"n":2427,"o":13.23,"t":"2026-04-15T04:00:00Z","v":117085,"vw":13.055004},{"c":12.72,"h":13.115,"l":12.68,"n":2863,"o":12.97,"t":"2026-04-16T04:00:00Z","v":127025,"vw":12.7944},{"c":12.93,"h":13.135,"l":12.7108,"n":2204,"o":12.8,"t":"2026-04-17T04:00:00Z","v":139807,"vw":12.940839},{"c":12.87,"h":13.08,"l":12.56,"n":2829,"o":12.88,"t":"2026-04-20T04:00:00Z","v":114578,"vw":12.837202},{"c":12.65,"h":13.11,"l":12.56,"n":2591,"o":12.94,"t":"2026-04-21T04:00:00Z","v":120276,"vw":12.724859},{"c":12.82,"h":12.915,"l":12.6,"n":2336,"o":12.75,"t":"2026-04-22T04:00:00Z","v":106454,"vw":12.767274},{"c":12.9,"h":13.03,"l":12.64,"n":2259,"o":12.87,"t":"2026-04-23T04:00:00Z","v":101005,"vw":12.898024},{"c":13.14,"h":13.21,"l":12.74,"n":1976,"o":12.82,"t":"2026-04-24T04:00:00Z","v":78738,"vw":13.076973},{"c":13.18,"h":13.63,"l":13.15,"n":2722,"o":13.15,"t":"2026-04-27T04:00:00Z","v":117917,"vw":13.212367},{"c":13.29,"h":13.36,"l":13.02,"n":3691,"o":13.17,"t":"2026-04-28T04:00:00Z","v":120976,"vw":13.262126},{"c":14.24,"h":14.61,"l":13.79,"n":5654,"o":13.79,"t":"2026-04-29T04:00:00Z","v":362773,"vw":14.134532},{"c":15.05,"h":15.25,"l":14.1,"n":3689,"o":14.1,"t":"2026-04-30T04:00:00Z","v":190212,"vw":14.888705},{"c":15.35,"h":15.475,"l":15.02,"n":3345,"o":15.1,"t":"2026-05-01T04:00:00Z","v":146125,"vw":15.300717},{"c":15.12,"h":15.31,"l":14.96,"n":3176,"o":15.23,"t":"2026-05-04T04:00:00Z","v":127031,"vw":15.114396},{"c":15.61,"h":15.79,"l":15.19,"n":2690,"o":15.32,"t":"2026-05-05T04:00:00Z","v":117790,"vw":15.572698},{"c":15.82,"h":15.94,"l":15.35,"n":2776,"o":15.82,"t":"2026-05-06T04:00:00Z","v":141427,"vw":15.74094},{"c":15.52,"h":16,"l":15.45,"n":3356,"o":16,"t":"2026-05-07T04:00:00Z","v":141899,"vw":15.616193},{"c":15.57,"h":15.59,"l":14.87,"n":2363,"o":15.54,"t":"2026-05-08T04:00:00Z","v":98510,"vw":15.464887},{"c":15.51,"h":15.72,"l":15.4,"n":3193,"o":15.55,"t":"2026-05-11T04:00:00Z","v":109130,"vw":15.526341},{"c":15.06,"h":15.33,"l":14.73,"n":2364,"o":15.33,"t":"2026-05-12T04:00:00Z","v":98640,"vw":15.055161},{"c":15.42,"h":15.59,"l":14.9,"n":3788,"o":14.95,"t":"2026-05-13T04:00:00Z","v":163950,"vw":15.302874},{"c":15.64,"h":15.74,"l":15.28,"n":2466,"o":15.43,"t":"2026-05-14T04:00:00Z","v":127323,"vw":15.582713},{"c":15.47,"h":15.9,"l":15.33,"n":4036,"o":15.7,"t":"2026-05-15T04:00:00Z","v":235131,"vw":15.550382},{"c":15.48,"h":15.82,"l":15.41,"n":2041,"o":15.72,"t":"2026-05-18T04:00:00Z","v":99818,"vw":15.549891},{"c":15.16,"h":15.48,"l":15,"n":2183,"o":15.36,"t":"2026-05-19T04:00:00Z","v":96842,"vw":15.182431},{"c":15.91,"h":15.99,"l":15.16,"n":3614,"o":15.22,"t":"2026-05-20T04:00:00Z","v":192575,"vw":15.827853},{"c":15.91,"h":15.98,"l":15.43,"n":3070,"o":15.91,"t":"2026-05-21T04:00:00Z","v":110289,"vw":15.759849},{"c":16.23,"h":16.38,"l":15.93,"n":3911,"o":16.16,"t":"2026-05-22T04:00:00Z","v":222919,"vw":16.20279},{"c":16.62,"h":16.805,"l":16.36,"n":3524,"o":16.51,"t":"2026-05-26T04:00:00Z","v":200926,"vw":16.595246},{"c":16.71,"h":16.97,"l":16.335,"n":2555,"o":16.335,"t":"2026-05-27T04:00:00Z","v":123894,"vw":16.749049},{"c":17.11,"h":17.18,"l":16.54,"n":3298,"o":16.71,"t":"2026-05-28T04:00:00Z","v":143714,"vw":16.986037},{"c":17.03,"h":17.22,"l":16.88,"n":3152,"o":17.17,"t":"2026-05-29T04:00:00Z","v":174210,"vw":17.064997},{"c":17.45,"h":17.45,"l":16.9,"n":3332,"o":17.01,"t":"2026-06-01T04:00:00Z","v":175247,"vw":17.260072},{"c":17.56,"h":18.0426,"l":17.445,"n":3323,"o":17.5,"t":"2026-06-02T04:00:00Z","v":181262,"vw":17.759745},{"c":17.31,"h":17.585,"l":17.28,"n":2949,"o":17.54,"t":"2026-06-03T04:00:00Z","v":130380,"vw":17.381076},{"c":17.54,"h":17.7,"l":17.2852,"n":2267,"o":17.54,"t":"2026-06-04T04:00:00Z","v":91415,"vw":17.558455},{"c":16.94,"h":17.49,"l":16.68,"n":2799,"o":17.42,"t":"2026-06-05T04:00:00Z","v":137590,"vw":17.013969},{"c":17.46,"h":18.2742,"l":16.96,"n":2782,"o":17.17,"t":"2026-06-08T04:00:00Z","v":106595,"vw":17.499388},{"c":17.52,"h":18.405,"l":17.14,"n":4009,"o":17.69,"t":"2026-06-09T04:00:00Z","v":168418,"vw":17.529123},{"c":17.51,"h":17.75,"l":17.1931,"n":2315,"o":17.485,"t":"2026-06-10T04:00:00Z","v":130503,"vw":17.523709},{"c":17.85,"h":18.0605,"l":17.5,"n":2776,"o":17.75,"t":"2026-06-11T04:00:00Z","v":138308,"vw":17.801678},{"c":18.08,"h":18.38,"l":17.93,"n":2718,"o":17.96,"t":"2026-06-12T04:00:00Z","v":110400,"vw":18.169985},{"c":18.01,"h":18.74,"l":17.892,"n":3062,"o":18.31,"t":"2026-06-15T04:00:00Z","v":140592,"vw":18.097613},{"c":18.19,"h":18.26,"l":17.27,"n":3011,"o":18.17,"t":"2026-06-16T04:00:00Z","v":121436,"vw":18.142943},{"c":18.32,"h":18.73,"l":18.08,"n":3505,"o":18.22,"t":"2026-06-17T04:00:00Z","v":148574,"vw":18.407041},{"c":19.08,"h":19.25,"l":18.5,"n":3793,"o":18.59,"t":"2026-06-18T04:00:00Z","v":272013,"vw":18.933454},{"c":18.95,"h":19.45,"l":18.82,"n":4173,"o":19.12,"t":"2026-06-22T04:00:00Z","v":237640,"vw":19.039343},{"c":18.66,"h":18.995,"l":17.9,"n":3152,"o":18.63,"t":"2026-06-23T04:00:00Z","v":136950,"vw":18.754505},{"c":18.23,"h":18.77,"l":18.15,"n":3326,"o":18.62,"t":"2026-06-24T04:00:00Z","v":186320,"vw":18.373732},{"c":18.74,"h":18.74,"l":17.93,"n":3400,"o":18.35,"t":"2026-06-25T04:00:00Z","v":159021,"vw":18.608859},{"c":18.57,"h":18.7,"l":18.145,"n":3021,"o":18.61,"t":"2026-06-26T04:00:00Z","v":533431,"vw":18.545745},{"c":18.2,"h":18.55,"l":17.99,"n":3498,"o":18.31,"t":"2026-06-29T04:00:00Z","v":172015,"vw":18.284783},{"c":18.04,"h":18.44,"l":18.01,"n":3071,"o":18.06,"t":"2026-06-30T04:00:00Z","v":112280,"vw":18.145795},{"c":17.94,"h":18.31,"l":17.71,"n":4323,"o":17.91,"t":"2026-07-01T04:00:00Z","v":178638,"vw":18.0281},{"c":17.14,"h":18.19,"l":17.1,"n":2826,"o":18.02,"t":"2026-07-02T04:00:00Z","v":106759,"vw":17.324601},{"c":17.35,"h":17.465,"l":16.845,"n":2683,"o":17.08,"t":"2026-07-06T04:00:00Z","v":104006,"vw":17.299689},{"c":16.76,"h":17.485,"l":16.54,"n":2876,"o":17.25,"t":"2026-07-07T04:00:00Z","v":96399,"vw":16.807948},{"c":16.94,"h":16.95,"l":16.5192,"n":3066,"o":16.58,"t":"2026-07-08T04:00:00Z","v":120633,"vw":16.83768},{"c":16.89,"h":17.16,"l":16.81,"n":2418,"o":17.14,"t":"2026-07-09T04:00:00Z","v":83418,"vw":16.97718},{"c":17.06,"h":17.165,"l":16.79,"n":2596,"o":16.85,"t":"2026-07-10T04:00:00Z","v":75897,"vw":17.052206},{"c":17.04,"h":17.3765,"l":16.99,"n":2859,"o":17.02,"t":"2026-07-13T04:00:00Z","v":103696,"vw":17.101348},{"c":17.09,"h":17.647,"l":17.06,"n":2623,"o":17.29,"t":"2026-07-14T04:00:00Z","v":82497,"vw":17.147973},{"c":17.25,"h":17.38,"l":17.09,"n":3106,"o":17.21,"t":"2026-07-15T04:00:00Z","v":104937,"vw":17.254085},{"c":17.15,"h":17.62,"l":17.08,"n":3219,"o":17.11,"t":"2026-07-16T04:00:00Z","v":134185,"vw":17.237199},{"c":16.51,"h":17.01,"l":16.44,"n":3452,"o":17.01,"t":"2026-07-17T04:00:00Z","v":124924,"vw":16.58152},{"c":16.05,"h":16.65,"l":16.05,"n":3299,"o":16.65,"t":"2026-07-20T04:00:00Z","v":140328,"vw":16.247233},{"c":16.86,"h":17.08,"l":16.29,"n":2582,"o":16.29,"t":"2026-07-21T04:00:00Z","v":147548,"vw":16.803822},{"c":16.83,"h":17.13,"l":16.7644,"n":3736,"o":16.8,"t":"2026-07-22T04:00:00Z","v":135306,"vw":16.907799},{"c":17.07,"h":17.12,"l":16.59,"n":4407,"o":16.82,"t":"2026-07-23T04:00:00Z","v":158318,"vw":16.918719},{"c":17.05,"h":17.22,"l":16.89,"n":2972,"o":17.12,"t":"2026-07-24T04:00:00Z","v":114905,"vw":17.026052},{"c":17.12,"h":17.4,"l":16.96,"n":14756,"o":17.15,"t":"2026-07-27T04:00:00Z","v":2102759,"vw":17.087025},{"c":17.05,"h":17.2,"l":17.05,"n":8178,"o":17.11,"t":"2026-07-28T04:00:00Z","v":586394,"vw":17.089574},{"c":17.05,"h":17.3,"l":17,"n":13449,"o":17.12,"t":"2026-07-29T04:00:00Z","v":1833921,"vw":17.046978},{"c":17.02,"h":17.15,"l":17.02,"n":4187,"o":17.15,"t":"2026-07-30T04:00:00Z","v":629323,"vw":17.048602},{"c":17.03,"h":17.1,"l":17.02,"n":4622,"o":17.08,"t":"2026-07-31T04:00:00Z","v":308300,"vw":17.034308},{"c":17.14,"h":17.14,"l":17.029,"n":6398,"o":17.07,"t":"2026-08-03T04:00:00Z","v":892794,"vw":17.046911},{"c":17.06,"h":17.14,"l":17.05,"n":4014,"o":17.12,"t":"2026-08-04T04:00:00Z","v":301668,"vw":17.074052},{"c":17.1,"h":17.12,"l":17.06,"n":3907,"o":17.06,"t":"2026-08-05T04:00:00Z","v":290206,"vw":17.094768},{"c":17.09,"h":17.13,"l":17.08,"n":4695,"o":17.08,"t":"2026-08-06T04:00:00Z","v":232723,"vw":17.103902},{"c":17.1,"h":17.12,"l":17.08,"n":3623,"o":17.1,"t":"2026-08-07T04:00:00Z","v":119954,"vw":17.100275},{"c":17.08,"h":17.12,"l":17.08,"n":2965,"o":17.1,"t":"2026-08-10T04:00:00Z","v":221424,"vw":17.087945},{"c":17.08,"h":17.11,"l":17.08,"n":2712,"o":17.11,"t":"2026-08-11T04:00:00Z","v":207020,"vw":17.089748},{"c":17.08,"h":17.1,"l":17.08,"n":2716,"o":17.1,"t":"2026-08-12T04:00:00Z","v":175621,"vw":17.086105},{"c":17.08,"h":17.1,"l":17.08,"n":2976,"o":17.1,"t":"2026-08-13T04:00:00Z","v":112541,"vw":17.083875},{"c":17.08,"h":17.1,"l":17.08,"n":2520,"o":17.08,"t":"2026-08-14T04:00:00Z","v":140085,"vw":17.086085},{"c":17.12,"h":17.12,"l":17.08,"n":2386,"o":17.08,"t":"2026-08-17T04:00:00Z","v":157866,"vw":17.108289},{"c":17.1,"h":17.15,"l":17.1,"n":2590,"o":17.11,"t":"2026-08-18T04:00:00Z","v":186562,"vw":17.11838},{"c":17.11,"h":17.18,"l":17.11,"n":2916,"o":17.16,"t":"2026-08-19T04:00:00Z","v":149894,"vw":17.124889},{"c":17.12,"h":17.13,"l":17.12,"n":2567,"o":17.12,"t":"2026-08-20T04:00:00Z","v":446759,"vw":17.124373},{"c":17.2,"h":17.21,"l":17.12,"n":4782,"o":17.17,"t":"2026-08-21T04:00:00Z","v":864785,"vw":17.182444},{"c":17.12,"h":17.21,"l":17.12,"n":3307,"o":17.2,"t":"2026-08-24T04:00:00Z","v":256513,"vw":17.170564},{"c":17.15,"h":17.21,"l":17.14,"n":3106,"o":17.21,"t":"2026-08-25T04:00:00Z","v":233944,"vw":17.156357},{"c":17.17,"h":17.19,"l":17.15,"n":4674,"o":17.15,"t":"2026-08-26T04:00:00Z","v":202939,"vw":17.168304},{"c":17.15,"h":17.18,"l":17.15,"n":2852,"o":17.18,"t":"2026-08-27T04:00:00Z","v":525102,"vw":17.1573},{"c":17.17,"h":17.18,"l":17.15,"n":2415,"o":17.15,"t":"2026-08-28T04:00:00Z","v":591450,"vw":17.164264},{"c":17.18,"h":17.19,"l":17.155,"n":2331,"o":17.18,"t":"2026-08-31T04:00:00Z","v":180558,"vw":17.178674},{"c":17.19,"h":17.2,"l":17.17,"n":3395,"o":17.17,"t":"2026-09-01T04:00:00Z","v":402462,"vw":17.191008},{"c":17.19,"h":17.22,"l":17.19,"n":3079,"o":17.21,"t":"2026-09-02T04:00:00Z","v":291222,"vw":17.200763},{"c":17.19,"h":17.21,"l":17.19,"n":3188,"o":17.21,"t":"2026-09-03T04:00:00Z","v":214879,"vw":17.201275},{"c":17.21,"h":17.22,"l":17.2,"n":2344,"o":17.2,"t":"2026-09-04T04:00:00Z","v":125864,"vw":17.209763},{"c":17.3,"h":17.355,"l":17.205,"n":3164,"o":17.21,"t":"2026-09-08T04:00:00Z","v":279717,"vw":17.29888},{"c":17.25,"h":17.32,"l":17.2,"n":5214,"o":17.27,"t":"2026-09-09T04:00:00Z","v":899900,"vw":17.277565},{"c":17.28,"h":17.29,"l":17.22,"n":3364,"o":17.27,"t":"2026-09-10T04:00:00Z","v":774214,"vw":17.278849},{"c":17.3,"h":17.32,"l":17.27,"n":3209,"o":17.3,"t":"2026-09-11T04:00:00Z","v":548785,"vw":17.300272},{"c":17.26,"h":17.3076,"l":17.26,"n":4349,"o":17.28,"t":"2026-09-14T04:00:00Z","v":267897,"vw":17.284198},{"c":17.19,"h":17.3,"l":17.185,"n":4252,"o":17.28,"t":"2026-09-15T04:00:00Z","v":316624,"vw":17.234388},{"c":17.21,"h":17.25,"l":17.19,"n":3687,"o":17.25,"t":"2026-09-16T04:00:00Z","v":885166,"vw":17.219641},{"c":17.22,"h":17.27,"l":17.22,"n":3921,"o":17.27,"t":"2026-09-17T04:00:00Z","v":262892,"vw":17.225287},{"c":17.22,"h":17.255,"l":17.188,"n":2987,"o":17.24,"t":"2026-09-18T04:00:00Z","v":431350,"vw":17.22788},{"c":17.24,"h":17.27,"l":17.21,"n":3557,"o":17.21,"t":"2026-09-21T04:00:00Z","v":176205,"vw":17.246315},{"c":17.29,"h":17.29,"l":17.24,"n":3493,"o":17.26,"t":"2026-09-22T04:00:00Z","v":501337,"vw":17.272546},{"c":17.27,"h":17.37,"l":17.25,"n":3776,"o":17.37,"t":"2026-09-23T04:00:00Z","v":710579,"vw":17.268237},{"c":17.25,"h":17.27,"l":17.24,"n":2607,"o":17.25,"t":"2026-09-24T04:00:00Z","v":271452,"vw":17.248353},{"c":17.25,"h":17.28,"l":17.23,"n":3363,"o":17.26,"t":"2026-09-25T04:00:00Z","v":270430,"vw":17.24865},{"c":17.28,"h":17.29,"l":17.24,"n":2270,"o":17.25,"t":"2026-09-28T04:00:00Z","v":186134,"vw":17.276947},{"c":17.27,"h":17.29,"l":17.26,"n":2443,"o":17.29,"t":"2026-09-29T04:00:00Z","v":195982,"vw":17.275622},{"c":17.27,"h":17.3,"l":17.27,"n":3282,"o":17.3,"t":"2026-09-30T04:00:00Z","v":318348,"vw":17.278613},{"c":17.24,"h":17.28,"l":17.24,"n":3005,"o":17.28,"t":"2026-10-01T04:00:00Z","v":348611,"vw":17.257697},{"c":17.27,"h":17.27,"l":17.245,"n":2726,"o":17.27,"t":"2026-10-02T04:00:00Z","v":208745,"vw":17.260169},{"c":17.25,"h":17.27,"l":17.24,"n":2525,"o":17.27,"t":"2026-10-05T04:00:00Z","v":321946,"vw":17.252563},{"c":17.24,"h":17.28,"l":17.24,"n":2266,"o":17.27,"t":"2026-10-06T04:00:00Z","v":486357,"vw":17.245229},{"c":17.22,"h":17.26,"l":17.22,"n":3629,"o":17.23,"t":"2026-10-07T04:00:00Z","v":336820,"vw":17.243588},{"c":17.23,"h":17.26,"l":17.22,"n":3208,"o":17.24,"t":"2026-10-08T04:00:00Z","v":334565,"vw":17.234203},{"c":17.24,"h":17.26,"l":17.23,"n":4110,"o":17.23,"t":"2026-10-09T04:00:00Z","v":1013044,"vw":17.23892},{"c":17.25,"h":17.27,"l":17.24,"n":4599,"o":17.25,"t":"2026-10-12T04:00:00Z","v":595733,"vw":17.250096},{"c":17.26,"h":17.27,"l":17.25,"n":2216,"o":17.25,"t":"2026-10-13T04:00:00Z","v":186746,"vw":17.263525},{"c":17.25,"h":17.27,"l":17.23,"n":3259,"o":17.25,"t":"2026-10-14T04:00:00Z","v":542102,"vw":17.246058},{"c":17.24,"h":17.27,"l":17.24,"n":3125,"o":17.25,"t":"2026-10-15T04:00:00Z","v":758298,"vw":17.250169},{"c":17.23,"h":17.28,"l":17.23,"n":3104,"o":17.28,"t":"2026-10-16T04:00:00Z","v":231965,"vw":17.248895},{"c":17.24,"h":17.26,"l":17.24,"n":2580,"o":17.26,"t":"2026-10-19T04:00:00Z","v":238318,"vw":17.242674},{"c":17.29,"h":17.29,"l":17.24,"n":3305,"o":17.24,"t":"2026-10-20T04:00:00Z","v":210311,"vw":17.265501},{"c":17.27,"h":17.29,"l":17.27,"n":2664,"o":17.29,"t":"2026-10-21T04:00:00Z","v":194513,"vw":17.273783}],"volatilityBars":[{"c":17.22,"h":17.26,"l":17.22,"n":3,"o":17.26,"t":"2026-09-21T11:00:00Z","v":1600,"vw":17.222525},{"c":17.265,"h":17.265,"l":17.21,"n":98,"o":17.21,"t":"2026-09-21T13:30:00Z","v":11313,"vw":17.239495},{"c":17.26,"h":17.265,"l":17.26,"n":79,"o":17.26,"t":"2026-09-21T13:45:00Z","v":4385,"vw":17.260444},{"c":17.26,"h":17.2681,"l":17.26,"n":26,"o":17.265,"t":"2026-09-21T14:00:00Z","v":3062,"vw":17.266496},{"c":17.27,"h":17.27,"l":17.27,"n":18,"o":17.27,"t":"2026-09-21T14:15:00Z","v":702,"vw":17.27},{"c":17.27,"h":17.27,"l":17.265,"n":36,"o":17.265,"t":"2026-09-21T14:30:00Z","v":9558,"vw":17.2656},{"c":17.24,"h":17.265,"l":17.24,"n":150,"o":17.265,"t":"2026-09-21T14:45:00Z","v":13423,"vw":17.254701},{"c":17.24,"h":17.25,"l":17.24,"n":24,"o":17.245,"t":"2026-09-21T15:00:00Z","v":540,"vw":17.245},{"c":17.24,"h":17.25,"l":17.24,"n":27,"o":17.25,"t":"2026-09-21T15:15:00Z","v":645,"vw":17.245},{"c":17.25,"h":17.25,"l":17.245,"n":48,"o":17.245,"t":"2026-09-21T15:45:00Z","v":2284,"vw":17.245251},{"c":17.245,"h":17.25,"l":17.24,"n":85,"o":17.245,"t":"2026-09-21T16:00:00Z","v":3473,"vw":17.245},{"c":17.24,"h":17.25,"l":17.24,"n":46,"o":17.25,"t":"2026-09-21T16:15:00Z","v":1140,"vw":17.247469},{"c":17.24,"h":17.25,"l":17.24,"n":56,"o":17.245,"t":"2026-09-21T16:30:00Z","v":4318,"vw":17.244184},{"c":17.245,"h":17.2467,"l":17.245,"n":23,"o":17.245,"t":"2026-09-21T16:45:00Z","v":485,"vw":17.245673},{"c":17.24,"h":17.25,"l":17.24,"n":66,"o":17.245,"t":"2026-09-21T17:00:00Z","v":2540,"vw":17.245},{"c":17.25,"h":17.25,"l":17.24,"n":75,"o":17.245,"t":"2026-09-21T17:15:00Z","v":3740,"vw":17.244269},{"c":17.245,"h":17.245,"l":17.24,"n":30,"o":17.24,"t":"2026-09-21T17:30:00Z","v":1244,"vw":17.241524},{"c":17.24,"h":17.248,"l":17.24,"n":79,"o":17.245,"t":"2026-09-21T17:45:00Z","v":4056,"vw":17.245428},{"c":17.25,"h":17.25,"l":17.24,"n":32,"o":17.24,"t":"2026-09-21T18:00:00Z","v":1226,"vw":17.244539},{"c":17.245,"h":17.25,"l":17.245,"n":25,"o":17.245,"t":"2026-09-21T18:15:00Z","v":916,"vw":17.246558},{"c":17.245,"h":17.2478,"l":17.245,"n":40,"o":17.2478,"t":"2026-09-21T18:30:00Z","v":1362,"vw":17.246236},{"c":17.245,"h":17.25,"l":17.245,"n":16,"o":17.25,"t":"2026-09-21T18:45:00Z","v":753,"vw":17.246703},{"c":17.245,"h":17.25,"l":17.245,"n":43,"o":17.245,"t":"2026-09-21T19:00:00Z","v":1295,"vw":17.246513},{"c":17.245,"h":17.245,"l":17.245,"n":82,"o":17.245,"t":"2026-09-21T19:15:00Z","v":2738,"vw":17.245},{"c":17.245,"h":17.25,"l":17.24,"n":288,"o":17.245,"t":"2026-09-21T19:30:00Z","v":20057,"vw":17.244912},{"c":17.25,"h":17.25,"l":17.24,"n":649,"o":17.245,"t":"2026-09-21T19:45:00Z","v":23880,"vw":17.244563},{"c":17.24,"h":17.24,"l":17.24,"n":13,"o":17.24,"t":"2026-09-21T20:00:00Z","v":42393,"vw":17.24},{"c":17.3,"h":17.3,"l":17.3,"n":7,"o":17.3,"t":"2026-09-22T12:30:00Z","v":2004,"vw":17.3},{"c":17.26,"h":17.27,"l":17.24,"n":106,"o":17.26,"t":"2026-09-22T13:30:00Z","v":23259,"vw":17.251673},{"c":17.27,"h":17.27,"l":17.255,"n":67,"o":17.26,"t":"2026-09-22T13:45:00Z","v":8638,"vw":17.260878},{"c":17.27,"h":17.27,"l":17.265,"n":29,"o":17.265,"t":"2026-09-22T14:00:00Z","v":3614,"vw":17.267746},{"c":17.285,"h":17.285,"l":17.265,"n":102,"o":17.265,"t":"2026-09-22T14:15:00Z","v":12833,"vw":17.274509},{"c":17.285,"h":17.29,"l":17.285,"n":22,"o":17.285,"t":"2026-09-22T14:30:00Z","v":5903,"vw":17.285498},{"c":17.275,"h":17.29,"l":17.27,"n":165,"o":17.285,"t":"2026-09-22T14:45:00Z","v":30899,"vw":17.281873},{"c":17.27,"h":17.27,"l":17.265,"n":107,"o":17.27,"t":"2026-09-22T15:00:00Z","v":12063,"vw":17.269792},{"c":17.275,"h":17.28,"l":17.275,"n":38,"o":17.275,"t":"2026-09-22T15:15:00Z","v":2073,"vw":17.275334},{"c":17.2601,"h":17.28,"l":17.26,"n":142,"o":17.275,"t":"2026-09-22T15:30:00Z","v":17721,"vw":17.272679},{"c":17.265,"h":17.265,"l":17.265,"n":6,"o":17.265,"t":"2026-09-22T15:45:00Z","v":683,"vw":17.265},{"c":17.26,"h":17.265,"l":17.26,"n":34,"o":17.265,"t":"2026-09-22T16:00:00Z","v":3448,"vw":17.261118},{"c":17.27,"h":17.27,"l":17.27,"n":11,"o":17.27,"t":"2026-09-22T16:15:00Z","v":329,"vw":17.27},{"c":17.26,"h":17.27,"l":17.26,"n":21,"o":17.265,"t":"2026-09-22T16:30:00Z","v":943,"vw":17.266309},{"c":17.265,"h":17.27,"l":17.265,"n":13,"o":17.27,"t":"2026-09-22T16:45:00Z","v":1284,"vw":17.267468},{"c":17.265,"h":17.265,"l":17.26,"n":19,"o":17.265,"t":"2026-09-22T17:00:00Z","v":1244,"vw":17.264522},{"c":17.27,"h":17.27,"l":17.26,"n":84,"o":17.2691,"t":"2026-09-22T17:15:00Z","v":13598,"vw":17.268472},{"c":17.27,"h":17.27,"l":17.265,"n":27,"o":17.27,"t":"2026-09-22T17:30:00Z","v":1079,"vw":17.268333},{"c":17.27,"h":17.27,"l":17.26,"n":50,"o":17.265,"t":"2026-09-22T17:45:00Z","v":2731,"vw":17.265407},{"c":17.265,"h":17.27,"l":17.26,"n":85,"o":17.26,"t":"2026-09-22T18:00:00Z","v":8680,"vw":17.267021},{"c":17.27,"h":17.27,"l":17.26,"n":53,"o":17.27,"t":"2026-09-22T18:15:00Z","v":2128,"vw":17.266831},{"c":17.27,"h":17.27,"l":17.26,"n":62,"o":17.26,"t":"2026-09-22T18:30:00Z","v":2975,"vw":17.263246},{"c":17.265,"h":17.27,"l":17.26,"n":23,"o":17.265,"t":"2026-09-22T18:45:00Z","v":871,"vw":17.264119},{"c":17.265,"h":17.27,"l":17.26,"n":86,"o":17.265,"t":"2026-09-22T19:00:00Z","v":4605,"vw":17.265384},{"c":17.265,"h":17.27,"l":17.26,"n":241,"o":17.27,"t":"2026-09-22T19:15:00Z","v":184758,"vw":17.26922},{"c":17.27,"h":17.27,"l":17.265,"n":174,"o":17.27,"t":"2026-09-22T19:30:00Z","v":9687,"vw":17.268276},{"c":17.29,"h":17.29,"l":17.26,"n":877,"o":17.27,"t":"2026-09-22T19:45:00Z","v":78670,"vw":17.276759},{"c":17.29,"h":17.29,"l":17.29,"n":6,"o":17.29,"t":"2026-09-22T20:00:00Z","v":54525,"vw":17.29},{"c":17.275,"h":17.37,"l":17.25,"n":301,"o":17.37,"t":"2026-09-23T13:30:00Z","v":165743,"vw":17.283623},{"c":17.265,"h":17.275,"l":17.265,"n":83,"o":17.275,"t":"2026-09-23T13:45:00Z","v":97198,"vw":17.265227},{"c":17.28,"h":17.28,"l":17.265,"n":50,"o":17.265,"t":"2026-09-23T14:00:00Z","v":3289,"vw":17.270315},{"c":17.275,"h":17.28,"l":17.275,"n":47,"o":17.2778,"t":"2026-09-23T14:15:00Z","v":3036,"vw":17.276775},{"c":17.28,"h":17.28,"l":17.275,"n":17,"o":17.28,"t":"2026-09-23T14:30:00Z","v":992,"vw":17.277719},{"c":17.275,"h":17.28,"l":17.27,"n":63,"o":17.275,"t":"2026-09-23T14:45:00Z","v":14164,"vw":17.275073},{"c":17.275,"h":17.28,"l":17.275,"n":20,"o":17.275,"t":"2026-09-23T15:00:00Z","v":1306,"vw":17.275425},{"c":17.27,"h":17.28,"l":17.27,"n":50,"o":17.28,"t":"2026-09-23T15:15:00Z","v":2415,"vw":17.275929},{"c":17.27,"h":17.275,"l":17.265,"n":140,"o":17.275,"t":"2026-09-23T15:30:00Z","v":12262,"vw":17.268373},{"c":17.265,"h":17.27,"l":17.26,"n":75,"o":17.265,"t":"2026-09-23T15:45:00Z","v":28109,"vw":17.26503},{"c":17.27,"h":17.27,"l":17.265,"n":37,"o":17.265,"t":"2026-09-23T16:00:00Z","v":6573,"vw":17.265167},{"c":17.27,"h":17.27,"l":17.265,"n":56,"o":17.27,"t":"2026-09-23T16:15:00Z","v":46405,"vw":17.265104},{"c":17.265,"h":17.27,"l":17.265,"n":77,"o":17.27,"t":"2026-09-23T16:30:00Z","v":83046,"vw":17.265018},{"c":17.255,"h":17.27,"l":17.2545,"n":131,"o":17.265,"t":"2026-09-23T16:45:00Z","v":11310,"vw":17.259213},{"c":17.255,"h":17.255,"l":17.25,"n":44,"o":17.25,"t":"2026-09-23T17:00:00Z","v":2568,"vw":17.253801},{"c":17.255,"h":17.26,"l":17.255,"n":17,"o":17.255,"t":"2026-09-23T17:15:00Z","v":913,"vw":17.255778},{"c":17.255,"h":17.26,"l":17.25,"n":70,"o":17.255,"t":"2026-09-23T17:30:00Z","v":4906,"vw":17.254437},{"c":17.255,"h":17.26,"l":17.25,"n":43,"o":17.255,"t":"2026-09-23T17:45:00Z","v":1886,"vw":17.255},{"c":17.255,"h":17.26,"l":17.25,"n":68,"o":17.255,"t":"2026-09-23T18:00:00Z","v":3110,"vw":17.254561},{"c":17.255,"h":17.26,"l":17.255,"n":53,"o":17.255,"t":"2026-09-23T18:15:00Z","v":1286,"vw":17.256708},{"c":17.26,"h":17.26,"l":17.25,"n":75,"o":17.255,"t":"2026-09-23T18:30:00Z","v":3998,"vw":17.254943},{"c":17.255,"h":17.26,"l":17.25,"n":74,"o":17.255,"t":"2026-09-23T18:45:00Z","v":2992,"vw":17.253908},{"c":17.255,"h":17.26,"l":17.25,"n":165,"o":17.255,"t":"2026-09-23T19:00:00Z","v":5404,"vw":17.255257},{"c":17.255,"h":17.26,"l":17.25,"n":140,"o":17.255,"t":"2026-09-23T19:15:00Z","v":5330,"vw":17.254113},{"c":17.255,"h":17.26,"l":17.25,"n":206,"o":17.255,"t":"2026-09-23T19:30:00Z","v":9986,"vw":17.255373},{"c":17.265,"h":17.27,"l":17.25,"n":969,"o":17.255,"t":"2026-09-23T19:45:00Z","v":138135,"vw":17.257328},{"c":17.27,"h":17.27,"l":17.27,"n":7,"o":17.27,"t":"2026-09-23T20:00:00Z","v":43998,"vw":17.27},{"c":17.24,"h":17.24,"l":17.24,"n":6,"o":17.24,"t":"2026-09-24T12:30:00Z","v":1450,"vw":17.24},{"c":17.26,"h":17.27,"l":17.25,"n":56,"o":17.25,"t":"2026-09-24T13:30:00Z","v":16840,"vw":17.253517},{"c":17.26,"h":17.265,"l":17.26,"n":28,"o":17.26,"t":"2026-09-24T13:45:00Z","v":8155,"vw":17.264684},{"c":17.26,"h":17.2654,"l":17.26,"n":51,"o":17.26,"t":"2026-09-24T14:00:00Z","v":5109,"vw":17.26181},{"c":17.265,"h":17.265,"l":17.26,"n":33,"o":17.26,"t":"2026-09-24T14:15:00Z","v":1711,"vw":17.261746},{"c":17.254,"h":17.265,"l":17.25,"n":70,"o":17.265,"t":"2026-09-24T14:30:00Z","v":16115,"vw":17.257379},{"c":17.25,"h":17.255,"l":17.25,"n":57,"o":17.25,"t":"2026-09-24T14:45:00Z","v":4053,"vw":17.250457},{"c":17.24,"h":17.255,"l":17.24,"n":74,"o":17.255,"t":"2026-09-24T15:00:00Z","v":7434,"vw":17.249216},{"c":17.24,"h":17.24,"l":17.24,"n":32,"o":17.24,"t":"2026-09-24T15:15:00Z","v":2515,"vw":17.24},{"c":17.245,"h":17.25,"l":17.24,"n":51,"o":17.25,"t":"2026-09-24T15:30:00Z","v":3670,"vw":17.242559},{"c":17.245,"h":17.245,"l":17.24,"n":19,"o":17.24,"t":"2026-09-24T15:45:00Z","v":1759,"vw":17.242577},{"c":17.245,"h":17.245,"l":17.24,"n":29,"o":17.245,"t":"2026-09-24T16:00:00Z","v":1762,"vw":17.24144},{"c":17.245,"h":17.255,"l":17.24,"n":163,"o":17.245,"t":"2026-09-24T16:15:00Z","v":25655,"vw":17.248572},{"c":17.245,"h":17.25,"l":17.24,"n":48,"o":17.24,"t":"2026-09-24T16:30:00Z","v":2636,"vw":17.243968},{"c":17.245,"h":17.25,"l":17.24,"n":32,"o":17.24,"t":"2026-09-24T16:45:00Z","v":1929,"vw":17.243139},{"c":17.245,"h":17.2478,"l":17.24,"n":49,"o":17.24,"t":"2026-09-24T17:00:00Z","v":3003,"vw":17.24441},{"c":17.25,"h":17.25,"l":17.24,"n":37,"o":17.245,"t":"2026-09-24T17:15:00Z","v":14315,"vw":17.24489},{"c":17.245,"h":17.245,"l":17.24,"n":160,"o":17.245,"t":"2026-09-24T17:30:00Z","v":25787,"vw":17.240227},{"c":17.24,"h":17.25,"l":17.24,"n":25,"o":17.245,"t":"2026-09-24T17:45:00Z","v":1266,"vw":17.244155},{"c":17.245,"h":17.25,"l":17.24,"n":62,"o":17.245,"t":"2026-09-24T18:00:00Z","v":2805,"vw":17.245354},{"c":17.245,"h":17.25,"l":17.245,"n":37,"o":17.245,"t":"2026-09-24T18:15:00Z","v":1559,"vw":17.248469},{"c":17.245,"h":17.25,"l":17.24,"n":68,"o":17.245,"t":"2026-09-24T18:30:00Z","v":6018,"vw":17.24601},{"c":17.245,"h":17.245,"l":17.245,"n":60,"o":17.245,"t":"2026-09-24T18:45:00Z","v":2089,"vw":17.245},{"c":17.245,"h":17.245,"l":17.24,"n":36,"o":17.245,"t":"2026-09-24T19:00:00Z","v":1265,"vw":17.24322},{"c":17.245,"h":17.25,"l":17.24,"n":60,"o":17.245,"t":"2026-09-24T19:15:00Z","v":2940,"vw":17.243672},{"c":17.25,"h":17.25,"l":17.24,"n":128,"o":17.245,"t":"2026-09-24T19:30:00Z","v":4264,"vw":17.245194},{"c":17.25,"h":17.25,"l":17.24,"n":568,"o":17.25,"t":"2026-09-24T19:45:00Z","v":46565,"vw":17.245362},{"c":17.25,"h":17.25,"l":17.25,"n":17,"o":17.25,"t":"2026-09-24T20:00:00Z","v":31095,"vw":17.25},{"c":17.24,"h":17.26,"l":17.235,"n":19,"o":17.26,"t":"2026-09-25T13:30:00Z","v":2880,"vw":17.253618},{"c":17.24,"h":17.24,"l":17.23,"n":63,"o":17.24,"t":"2026-09-25T13:45:00Z","v":5850,"vw":17.236797},{"c":17.23,"h":17.23,"l":17.23,"n":24,"o":17.23,"t":"2026-09-25T14:00:00Z","v":1329,"vw":17.23},{"c":17.23,"h":17.235,"l":17.23,"n":16,"o":17.235,"t":"2026-09-25T14:15:00Z","v":978,"vw":17.231875},{"c":17.24,"h":17.24,"l":17.235,"n":52,"o":17.235,"t":"2026-09-25T14:30:00Z","v":3801,"vw":17.237269},{"c":17.235,"h":17.24,"l":17.23,"n":64,"o":17.23,"t":"2026-09-25T14:45:00Z","v":811,"vw":17.236599},{"c":17.235,"h":17.24,"l":17.2323,"n":34,"o":17.2323,"t":"2026-09-25T15:00:00Z","v":972,"vw":17.2362},{"c":17.24,"h":17.24,"l":17.235,"n":8,"o":17.235,"t":"2026-09-25T15:15:00Z","v":223,"vw":17.2375},{"c":17.235,"h":17.235,"l":17.23,"n":37,"o":17.235,"t":"2026-09-25T15:30:00Z","v":2220,"vw":17.232067},{"c":17.235,"h":17.235,"l":17.235,"n":13,"o":17.235,"t":"2026-09-25T15:45:00Z","v":787,"vw":17.235},{"c":17.245,"h":17.25,"l":17.24,"n":123,"o":17.24,"t":"2026-09-25T16:00:00Z","v":15757,"vw":17.240718},{"c":17.245,"h":17.25,"l":17.245,"n":45,"o":17.245,"t":"2026-09-25T16:15:00Z","v":4121,"vw":17.245811},{"c":17.245,"h":17.25,"l":17.245,"n":69,"o":17.245,"t":"2026-09-25T16:30:00Z","v":2967,"vw":17.245413},{"c":17.24,"h":17.245,"l":17.23,"n":117,"o":17.245,"t":"2026-09-25T16:45:00Z","v":43318,"vw":17.231381},{"c":17.24,"h":17.24,"l":17.235,"n":20,"o":17.24,"t":"2026-09-25T17:00:00Z","v":1280,"vw":17.238678},{"c":17.235,"h":17.24,"l":17.235,"n":53,"o":17.235,"t":"2026-09-25T17:15:00Z","v":3988,"vw":17.235628},{"c":17.235,"h":17.24,"l":17.235,"n":45,"o":17.235,"t":"2026-09-25T17:30:00Z","v":1349,"vw":17.235556},{"c":17.24,"h":17.24,"l":17.235,"n":29,"o":17.24,"t":"2026-09-25T17:45:00Z","v":2454,"vw":17.236027},{"c":17.24,"h":17.24,"l":17.235,"n":78,"o":17.235,"t":"2026-09-25T18:00:00Z","v":3610,"vw":17.235941},{"c":17.245,"h":17.25,"l":17.24,"n":93,"o":17.24,"t":"2026-09-25T18:15:00Z","v":6603,"vw":17.245098},{"c":17.245,"h":17.25,"l":17.245,"n":54,"o":17.245,"t":"2026-09-25T18:30:00Z","v":2417,"vw":17.248618},{"c":17.25,"h":17.25,"l":17.245,"n":94,"o":17.245,"t":"2026-09-25T18:45:00Z","v":4907,"vw":17.248246},{"c":17.25,"h":17.25,"l":17.245,"n":165,"o":17.245,"t":"2026-09-25T19:00:00Z","v":10761,"vw":17.248672},{"c":17.25,"h":17.25,"l":17.245,"n":204,"o":17.25,"t":"2026-09-25T19:15:00Z","v":14781,"vw":17.249677},{"c":17.255,"h":17.26,"l":17.25,"n":239,"o":17.25,"t":"2026-09-25T19:30:00Z","v":24019,"vw":17.252956},{"c":17.26,"h":17.28,"l":17.25,"n":703,"o":17.26,"t":"2026-09-25T19:45:00Z","v":61079,"vw":17.269301},{"c":17.25,"h":17.25,"l":17.25,"n":12,"o":17.25,"t":"2026-09-25T20:00:00Z","v":38095,"vw":17.25},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-09-28T11:15:00Z","v":4352,"vw":17.23},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-09-28T13:00:00Z","v":800,"vw":17.23},{"c":17.25,"h":17.27,"l":17.24,"n":45,"o":17.25,"t":"2026-09-28T13:30:00Z","v":16136,"vw":17.267341},{"c":17.25,"h":17.25,"l":17.245,"n":28,"o":17.25,"t":"2026-09-28T13:45:00Z","v":1582,"vw":17.246892},{"c":17.26,"h":17.26,"l":17.25,"n":66,"o":17.25,"t":"2026-09-28T14:00:00Z","v":3673,"vw":17.252821},{"c":17.2573,"h":17.26,"l":17.2509,"n":33,"o":17.2509,"t":"2026-09-28T14:15:00Z","v":5411,"vw":17.256527},{"c":17.265,"h":17.265,"l":17.255,"n":39,"o":17.255,"t":"2026-09-28T14:30:00Z","v":3385,"vw":17.2592},{"c":17.26,"h":17.265,"l":17.26,"n":29,"o":17.265,"t":"2026-09-28T14:45:00Z","v":1693,"vw":17.260677},{"c":17.27,"h":17.27,"l":17.265,"n":41,"o":17.27,"t":"2026-09-28T15:00:00Z","v":1611,"vw":17.266055},{"c":17.265,"h":17.27,"l":17.26,"n":28,"o":17.2678,"t":"2026-09-28T15:15:00Z","v":1590,"vw":17.265462},{"c":17.265,"h":17.27,"l":17.265,"n":6,"o":17.27,"t":"2026-09-28T15:30:00Z","v":325,"vw":17.266667},{"c":17.265,"h":17.265,"l":17.26,"n":33,"o":17.26,"t":"2026-09-28T15:45:00Z","v":2555,"vw":17.260429},{"c":17.27,"h":17.27,"l":17.265,"n":5,"o":17.265,"t":"2026-09-28T16:00:00Z","v":213,"vw":17.2675},{"c":17.285,"h":17.29,"l":17.265,"n":200,"o":17.27,"t":"2026-09-28T16:15:00Z","v":27528,"vw":17.276917},{"c":17.29,"h":17.29,"l":17.28,"n":48,"o":17.29,"t":"2026-09-28T16:30:00Z","v":3957,"vw":17.282857},{"c":17.29,"h":17.29,"l":17.28,"n":35,"o":17.29,"t":"2026-09-28T16:45:00Z","v":1615,"vw":17.286382},{"c":17.285,"h":17.29,"l":17.285,"n":51,"o":17.285,"t":"2026-09-28T17:00:00Z","v":2351,"vw":17.288922},{"c":17.285,"h":17.285,"l":17.285,"n":4,"o":17.285,"t":"2026-09-28T17:15:00Z","v":125,"vw":17.285},{"c":17.285,"h":17.29,"l":17.28,"n":32,"o":17.29,"t":"2026-09-28T17:30:00Z","v":3268,"vw":17.285167},{"c":17.285,"h":17.285,"l":17.285,"n":16,"o":17.285,"t":"2026-09-28T17:45:00Z","v":622,"vw":17.285},{"c":17.29,"h":17.29,"l":17.29,"n":7,"o":17.29,"t":"2026-09-28T18:00:00Z","v":396,"vw":17.29},{"c":17.29,"h":17.29,"l":17.285,"n":8,"o":17.285,"t":"2026-09-28T18:15:00Z","v":364,"vw":17.288333},{"c":17.285,"h":17.285,"l":17.285,"n":4,"o":17.285,"t":"2026-09-28T18:30:00Z","v":210,"vw":17.285},{"c":17.285,"h":17.29,"l":17.285,"n":11,"o":17.29,"t":"2026-09-28T18:45:00Z","v":840,"vw":17.285834},{"c":17.285,"h":17.285,"l":17.28,"n":121,"o":17.285,"t":"2026-09-28T19:00:00Z","v":9128,"vw":17.280753},{"c":17.285,"h":17.29,"l":17.28,"n":64,"o":17.285,"t":"2026-09-28T19:15:00Z","v":12130,"vw":17.285},{"c":17.285,"h":17.29,"l":17.28,"n":74,"o":17.285,"t":"2026-09-28T19:30:00Z","v":5249,"vw":17.285089},{"c":17.29,"h":17.29,"l":17.28,"n":486,"o":17.285,"t":"2026-09-28T19:45:00Z","v":25121,"vw":17.286309},{"c":17.28,"h":17.28,"l":17.28,"n":14,"o":17.28,"t":"2026-09-28T20:00:00Z","v":38611,"vw":17.28},{"c":17.285,"h":17.29,"l":17.26,"n":28,"o":17.29,"t":"2026-09-29T13:30:00Z","v":1224,"vw":17.281943},{"c":17.29,"h":17.29,"l":17.2825,"n":10,"o":17.2825,"t":"2026-09-29T14:00:00Z","v":280,"vw":17.28625},{"c":17.285,"h":17.285,"l":17.285,"n":19,"o":17.285,"t":"2026-09-29T14:15:00Z","v":319,"vw":17.285},{"c":17.28,"h":17.285,"l":17.28,"n":14,"o":17.28,"t":"2026-09-29T14:30:00Z","v":824,"vw":17.2825},{"c":17.285,"h":17.285,"l":17.285,"n":2,"o":17.285,"t":"2026-09-29T14:45:00Z","v":108,"vw":17.285},{"c":17.285,"h":17.285,"l":17.28,"n":29,"o":17.28,"t":"2026-09-29T15:00:00Z","v":2039,"vw":17.281988},{"c":17.27,"h":17.28,"l":17.27,"n":63,"o":17.28,"t":"2026-09-29T15:15:00Z","v":5415,"vw":17.277445},{"c":17.275,"h":17.28,"l":17.27,"n":35,"o":17.275,"t":"2026-09-29T15:30:00Z","v":1906,"vw":17.275317},{"c":17.275,"h":17.28,"l":17.275,"n":23,"o":17.28,"t":"2026-09-29T15:45:00Z","v":1448,"vw":17.275417},{"c":17.275,"h":17.28,"l":17.27,"n":47,"o":17.27,"t":"2026-09-29T16:00:00Z","v":4491,"vw":17.272039},{"c":17.275,"h":17.275,"l":17.27,"n":26,"o":17.27,"t":"2026-09-29T16:15:00Z","v":1239,"vw":17.271667},{"c":17.275,"h":17.275,"l":17.275,"n":10,"o":17.275,"t":"2026-09-29T16:30:00Z","v":251,"vw":17.275},{"c":17.27,"h":17.28,"l":17.27,"n":23,"o":17.27,"t":"2026-09-29T16:45:00Z","v":1832,"vw":17.271333},{"c":17.275,"h":17.275,"l":17.275,"n":3,"o":17.275,"t":"2026-09-29T17:00:00Z","v":151,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":16,"o":17.275,"t":"2026-09-29T17:15:00Z","v":414,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":2,"o":17.275,"t":"2026-09-29T17:30:00Z","v":101,"vw":17.275},{"c":17.275,"h":17.28,"l":17.27,"n":38,"o":17.28,"t":"2026-09-29T17:45:00Z","v":3426,"vw":17.273045},{"c":17.29,"h":17.29,"l":17.28,"n":122,"o":17.28,"t":"2026-09-29T18:00:00Z","v":7030,"vw":17.283556},{"c":17.2801,"h":17.29,"l":17.2801,"n":12,"o":17.29,"t":"2026-09-29T18:15:00Z","v":1239,"vw":17.281333},{"c":17.285,"h":17.29,"l":17.28,"n":47,"o":17.285,"t":"2026-09-29T18:30:00Z","v":2488,"vw":17.283198},{"c":17.29,"h":17.29,"l":17.285,"n":43,"o":17.285,"t":"2026-09-29T18:45:00Z","v":2596,"vw":17.288119},{"c":17.29,"h":17.29,"l":17.285,"n":30,"o":17.29,"t":"2026-09-29T19:00:00Z","v":733,"vw":17.289},{"c":17.29,"h":17.29,"l":17.285,"n":73,"o":17.29,"t":"2026-09-29T19:15:00Z","v":2550,"vw":17.288056},{"c":17.29,"h":17.29,"l":17.285,"n":102,"o":17.29,"t":"2026-09-29T19:30:00Z","v":4059,"vw":17.288373},{"c":17.285,"h":17.29,"l":17.271,"n":669,"o":17.285,"t":"2026-09-29T19:45:00Z","v":49692,"vw":17.283312},{"c":17.27,"h":17.27,"l":17.27,"n":16,"o":17.27,"t":"2026-09-29T20:00:00Z","v":89611,"vw":17.27},{"c":17.29,"h":17.3,"l":17.28,"n":42,"o":17.3,"t":"2026-09-30T13:30:00Z","v":4006,"vw":17.295869},{"c":17.285,"h":17.285,"l":17.285,"n":21,"o":17.285,"t":"2026-09-30T13:45:00Z","v":1253,"vw":17.285},{"c":17.29,"h":17.29,"l":17.285,"n":31,"o":17.285,"t":"2026-09-30T14:00:00Z","v":2762,"vw":17.288745},{"c":17.285,"h":17.285,"l":17.285,"n":8,"o":17.285,"t":"2026-09-30T14:15:00Z","v":151,"vw":17.285},{"c":17.28,"h":17.28,"l":17.28,"n":20,"o":17.28,"t":"2026-09-30T14:30:00Z","v":1014,"vw":17.28},{"c":17.28,"h":17.285,"l":17.28,"n":19,"o":17.28,"t":"2026-09-30T14:45:00Z","v":876,"vw":17.282593},{"c":17.28,"h":17.285,"l":17.28,"n":15,"o":17.285,"t":"2026-09-30T15:00:00Z","v":426,"vw":17.281667},{"c":17.285,"h":17.285,"l":17.28,"n":50,"o":17.285,"t":"2026-09-30T15:15:00Z","v":5432,"vw":17.281444},{"c":17.27,"h":17.285,"l":17.27,"n":94,"o":17.285,"t":"2026-09-30T15:30:00Z","v":7621,"vw":17.279409},{"c":17.28,"h":17.28,"l":17.27,"n":34,"o":17.27,"t":"2026-09-30T15:45:00Z","v":999,"vw":17.273125},{"c":17.275,"h":17.275,"l":17.275,"n":6,"o":17.275,"t":"2026-09-30T16:00:00Z","v":315,"vw":17.275},{"c":17.275,"h":17.275,"l":17.27,"n":46,"o":17.275,"t":"2026-09-30T16:15:00Z","v":9952,"vw":17.271154},{"c":17.27,"h":17.2779,"l":17.27,"n":74,"o":17.27,"t":"2026-09-30T16:30:00Z","v":2775,"vw":17.27332},{"c":17.275,"h":17.275,"l":17.27,"n":27,"o":17.27,"t":"2026-09-30T16:45:00Z","v":708,"vw":17.273563},{"c":17.275,"h":17.275,"l":17.27,"n":62,"o":17.275,"t":"2026-09-30T17:00:00Z","v":8841,"vw":17.272684},{"c":17.27,"h":17.275,"l":17.27,"n":78,"o":17.27,"t":"2026-09-30T17:15:00Z","v":6871,"vw":17.27134},{"c":17.275,"h":17.275,"l":17.27,"n":37,"o":17.275,"t":"2026-09-30T17:30:00Z","v":2294,"vw":17.274085},{"c":17.2802,"h":17.29,"l":17.275,"n":160,"o":17.275,"t":"2026-09-30T17:45:00Z","v":18853,"vw":17.282096},{"c":17.29,"h":17.29,"l":17.28,"n":58,"o":17.28,"t":"2026-09-30T18:00:00Z","v":4822,"vw":17.288222},{"c":17.285,"h":17.29,"l":17.285,"n":36,"o":17.285,"t":"2026-09-30T18:15:00Z","v":1933,"vw":17.289231},{"c":17.29,"h":17.29,"l":17.29,"n":58,"o":17.29,"t":"2026-09-30T18:30:00Z","v":2337,"vw":17.29},{"c":17.29,"h":17.29,"l":17.285,"n":42,"o":17.285,"t":"2026-09-30T18:45:00Z","v":2265,"vw":17.28904},{"c":17.285,"h":17.29,"l":17.285,"n":64,"o":17.285,"t":"2026-09-30T19:00:00Z","v":5477,"vw":17.285465},{"c":17.285,"h":17.29,"l":17.28,"n":241,"o":17.285,"t":"2026-09-30T19:15:00Z","v":32455,"vw":17.282},{"c":17.275,"h":17.285,"l":17.275,"n":281,"o":17.28,"t":"2026-09-30T19:30:00Z","v":25597,"vw":17.280126},{"c":17.275,"h":17.29,"l":17.27,"n":730,"o":17.275,"t":"2026-09-30T19:45:00Z","v":102490,"vw":17.280297},{"c":17.27,"h":17.27,"l":17.27,"n":13,"o":17.27,"t":"2026-09-30T20:00:00Z","v":49300,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-01T11:00:00Z","v":4350,"vw":17.27},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-01T11:15:00Z","v":631,"vw":17.21},{"c":17.27,"h":17.28,"l":17.26,"n":37,"o":17.28,"t":"2026-10-01T13:30:00Z","v":4756,"vw":17.271287},{"c":17.28,"h":17.28,"l":17.275,"n":7,"o":17.275,"t":"2026-10-01T13:45:00Z","v":327,"vw":17.2775},{"c":17.275,"h":17.275,"l":17.27,"n":42,"o":17.27,"t":"2026-10-01T14:00:00Z","v":6988,"vw":17.273466},{"c":17.275,"h":17.28,"l":17.275,"n":17,"o":17.28,"t":"2026-10-01T14:15:00Z","v":771,"vw":17.27793},{"c":17.275,"h":17.275,"l":17.275,"n":17,"o":17.275,"t":"2026-10-01T14:30:00Z","v":598,"vw":17.275},{"c":17.275,"h":17.28,"l":17.275,"n":27,"o":17.275,"t":"2026-10-01T14:45:00Z","v":1387,"vw":17.27772},{"c":17.265,"h":17.275,"l":17.26,"n":131,"o":17.275,"t":"2026-10-01T15:00:00Z","v":11614,"vw":17.267882},{"c":17.26,"h":17.2678,"l":17.26,"n":41,"o":17.265,"t":"2026-10-01T15:15:00Z","v":1478,"vw":17.263498},{"c":17.265,"h":17.27,"l":17.26,"n":20,"o":17.265,"t":"2026-10-01T15:30:00Z","v":1339,"vw":17.263208},{"c":17.27,"h":17.27,"l":17.265,"n":16,"o":17.265,"t":"2026-10-01T15:45:00Z","v":346,"vw":17.266667},{"c":17.27,"h":17.27,"l":17.265,"n":80,"o":17.265,"t":"2026-10-01T16:00:00Z","v":7702,"vw":17.269268},{"c":17.275,"h":17.28,"l":17.265,"n":92,"o":17.265,"t":"2026-10-01T16:15:00Z","v":10648,"vw":17.272328},{"c":17.2715,"h":17.28,"l":17.2715,"n":38,"o":17.275,"t":"2026-10-01T16:30:00Z","v":1158,"vw":17.277169},{"c":17.27,"h":17.28,"l":17.27,"n":61,"o":17.275,"t":"2026-10-01T16:45:00Z","v":8341,"vw":17.274685},{"c":17.26,"h":17.275,"l":17.26,"n":169,"o":17.275,"t":"2026-10-01T17:00:00Z","v":25060,"vw":17.266563},{"c":17.265,"h":17.27,"l":17.26,"n":108,"o":17.265,"t":"2026-10-01T17:15:00Z","v":29228,"vw":17.263871},{"c":17.255,"h":17.265,"l":17.255,"n":61,"o":17.265,"t":"2026-10-01T17:30:00Z","v":7045,"vw":17.261545},{"c":17.25,"h":17.26,"l":17.25,"n":47,"o":17.26,"t":"2026-10-01T17:45:00Z","v":7484,"vw":17.252071},{"c":17.25,"h":17.255,"l":17.245,"n":97,"o":17.255,"t":"2026-10-01T18:00:00Z","v":11455,"vw":17.250443},{"c":17.255,"h":17.26,"l":17.25,"n":90,"o":17.255,"t":"2026-10-01T18:15:00Z","v":7678,"vw":17.25706},{"c":17.255,"h":17.255,"l":17.25,"n":77,"o":17.255,"t":"2026-10-01T18:30:00Z","v":7286,"vw":17.251569},{"c":17.255,"h":17.255,"l":17.25,"n":47,"o":17.25,"t":"2026-10-01T18:45:00Z","v":3964,"vw":17.252926},{"c":17.255,"h":17.255,"l":17.255,"n":30,"o":17.255,"t":"2026-10-01T19:00:00Z","v":1791,"vw":17.255},{"c":17.255,"h":17.26,"l":17.25,"n":71,"o":17.255,"t":"2026-10-01T19:15:00Z","v":3402,"vw":17.255511},{"c":17.255,"h":17.26,"l":17.251,"n":64,"o":17.255,"t":"2026-10-01T19:30:00Z","v":3094,"vw":17.257905},{"c":17.25,"h":17.265,"l":17.25,"n":823,"o":17.26,"t":"2026-10-01T19:45:00Z","v":93789,"vw":17.256574},{"c":17.24,"h":17.24,"l":17.24,"n":15,"o":17.24,"t":"2026-10-01T20:00:00Z","v":48689,"vw":17.24},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-02T08:00:00Z","v":200,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-02T11:30:00Z","v":100,"vw":17.27},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-02T12:30:00Z","v":500,"vw":17.3},{"c":17.255,"h":17.27,"l":17.25,"n":39,"o":17.27,"t":"2026-10-02T13:30:00Z","v":7670,"vw":17.259295},{"c":17.255,"h":17.26,"l":17.245,"n":99,"o":17.26,"t":"2026-10-02T13:45:00Z","v":11706,"vw":17.25041},{"c":17.255,"h":17.26,"l":17.25,"n":53,"o":17.25,"t":"2026-10-02T14:00:00Z","v":5391,"vw":17.258536},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-02T14:15:00Z","v":110,"vw":17.255},{"c":17.255,"h":17.255,"l":17.255,"n":2,"o":17.255,"t":"2026-10-02T14:30:00Z","v":234,"vw":17.255},{"c":17.255,"h":17.26,"l":17.255,"n":15,"o":17.26,"t":"2026-10-02T14:45:00Z","v":716,"vw":17.257487},{"c":17.251,"h":17.251,"l":17.25,"n":34,"o":17.25,"t":"2026-10-02T15:00:00Z","v":2739,"vw":17.250081},{"c":17.26,"h":17.26,"l":17.25,"n":52,"o":17.255,"t":"2026-10-02T15:15:00Z","v":6868,"vw":17.255227},{"c":17.25,"h":17.26,"l":17.25,"n":82,"o":17.255,"t":"2026-10-02T15:30:00Z","v":5125,"vw":17.254956},{"c":17.25,"h":17.255,"l":17.25,"n":78,"o":17.25,"t":"2026-10-02T15:45:00Z","v":5735,"vw":17.254245},{"c":17.255,"h":17.255,"l":17.25,"n":65,"o":17.25,"t":"2026-10-02T16:00:00Z","v":7086,"vw":17.253021},{"c":17.255,"h":17.255,"l":17.25,"n":28,"o":17.25,"t":"2026-10-02T16:15:00Z","v":2368,"vw":17.254048},{"c":17.255,"h":17.255,"l":17.25,"n":51,"o":17.255,"t":"2026-10-02T16:30:00Z","v":3727,"vw":17.254057},{"c":17.255,"h":17.26,"l":17.255,"n":20,"o":17.255,"t":"2026-10-02T16:45:00Z","v":5776,"vw":17.256115},{"c":17.255,"h":17.26,"l":17.255,"n":24,"o":17.26,"t":"2026-10-02T17:00:00Z","v":1897,"vw":17.259365},{"c":17.255,"h":17.26,"l":17.255,"n":18,"o":17.255,"t":"2026-10-02T17:15:00Z","v":1164,"vw":17.256615},{"c":17.255,"h":17.26,"l":17.255,"n":29,"o":17.26,"t":"2026-10-02T17:30:00Z","v":1222,"vw":17.258687},{"c":17.26,"h":17.26,"l":17.255,"n":52,"o":17.26,"t":"2026-10-02T17:45:00Z","v":2463,"vw":17.258797},{"c":17.26,"h":17.26,"l":17.255,"n":18,"o":17.255,"t":"2026-10-02T18:00:00Z","v":459,"vw":17.258447},{"c":17.2528,"h":17.2528,"l":17.2528,"n":8,"o":17.2528,"t":"2026-10-02T18:15:00Z","v":231,"vw":17.2528},{"c":17.26,"h":17.26,"l":17.255,"n":35,"o":17.255,"t":"2026-10-02T18:30:00Z","v":2125,"vw":17.258845},{"c":17.26,"h":17.26,"l":17.26,"n":78,"o":17.26,"t":"2026-10-02T18:45:00Z","v":3035,"vw":17.26},{"c":17.255,"h":17.26,"l":17.255,"n":34,"o":17.26,"t":"2026-10-02T19:00:00Z","v":2619,"vw":17.259058},{"c":17.26,"h":17.26,"l":17.255,"n":48,"o":17.26,"t":"2026-10-02T19:15:00Z","v":1647,"vw":17.258197},{"c":17.26,"h":17.26,"l":17.255,"n":126,"o":17.26,"t":"2026-10-02T19:30:00Z","v":5381,"vw":17.259239},{"c":17.265,"h":17.27,"l":17.25,"n":702,"o":17.26,"t":"2026-10-02T19:45:00Z","v":64938,"vw":17.26108},{"c":17.27,"h":17.27,"l":17.27,"n":12,"o":17.27,"t":"2026-10-02T20:00:00Z","v":33997,"vw":17.27},{"c":17.26,"h":17.27,"l":17.26,"n":59,"o":17.27,"t":"2026-10-05T13:30:00Z","v":9061,"vw":17.264987},{"c":17.265,"h":17.27,"l":17.265,"n":9,"o":17.265,"t":"2026-10-05T13:45:00Z","v":635,"vw":17.265833},{"c":17.265,"h":17.265,"l":17.265,"n":16,"o":17.265,"t":"2026-10-05T14:00:00Z","v":1750,"vw":17.265},{"c":17.26,"h":17.265,"l":17.26,"n":27,"o":17.265,"t":"2026-10-05T14:15:00Z","v":1623,"vw":17.264639},{"c":17.265,"h":17.2699,"l":17.26,"n":32,"o":17.265,"t":"2026-10-05T14:30:00Z","v":4188,"vw":17.264278},{"c":17.265,"h":17.265,"l":17.26,"n":19,"o":17.265,"t":"2026-10-05T14:45:00Z","v":1636,"vw":17.261917},{"c":17.26,"h":17.2699,"l":17.26,"n":63,"o":17.2699,"t":"2026-10-05T15:00:00Z","v":5900,"vw":17.260956},{"c":17.26,"h":17.265,"l":17.26,"n":58,"o":17.265,"t":"2026-10-05T15:15:00Z","v":9933,"vw":17.261816},{"c":17.26,"h":17.27,"l":17.26,"n":47,"o":17.26,"t":"2026-10-05T15:30:00Z","v":7943,"vw":17.264537},{"c":17.25,"h":17.27,"l":17.25,"n":196,"o":17.265,"t":"2026-10-05T15:45:00Z","v":26292,"vw":17.262361},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-10-05T16:00:00Z","v":116,"vw":17.25},{"c":17.255,"h":17.255,"l":17.255,"n":3,"o":17.255,"t":"2026-10-05T16:15:00Z","v":305,"vw":17.255},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-05T16:30:00Z","v":310,"vw":17.26},{"c":17.255,"h":17.26,"l":17.25,"n":10,"o":17.26,"t":"2026-10-05T16:45:00Z","v":872,"vw":17.256671},{"c":17.26,"h":17.26,"l":17.255,"n":16,"o":17.255,"t":"2026-10-05T17:00:00Z","v":914,"vw":17.25942},{"c":17.25,"h":17.255,"l":17.25,"n":27,"o":17.2523,"t":"2026-10-05T17:15:00Z","v":1070,"vw":17.25407},{"c":17.255,"h":17.255,"l":17.25,"n":36,"o":17.255,"t":"2026-10-05T17:30:00Z","v":2416,"vw":17.254648},{"c":17.25,"h":17.25,"l":17.25,"n":14,"o":17.25,"t":"2026-10-05T17:45:00Z","v":514,"vw":17.25},{"c":17.255,"h":17.26,"l":17.255,"n":15,"o":17.26,"t":"2026-10-05T18:00:00Z","v":1190,"vw":17.256435},{"c":17.255,"h":17.26,"l":17.25,"n":34,"o":17.26,"t":"2026-10-05T18:15:00Z","v":1583,"vw":17.256055},{"c":17.255,"h":17.255,"l":17.255,"n":6,"o":17.255,"t":"2026-10-05T18:30:00Z","v":170,"vw":17.255},{"c":17.25,"h":17.255,"l":17.25,"n":45,"o":17.255,"t":"2026-10-05T18:45:00Z","v":5404,"vw":17.254608},{"c":17.25,"h":17.26,"l":17.25,"n":34,"o":17.255,"t":"2026-10-05T19:00:00Z","v":2837,"vw":17.255741},{"c":17.25,"h":17.26,"l":17.25,"n":74,"o":17.255,"t":"2026-10-05T19:15:00Z","v":3375,"vw":17.256213},{"c":17.255,"h":17.26,"l":17.25,"n":100,"o":17.255,"t":"2026-10-05T19:30:00Z","v":4754,"vw":17.255267},{"c":17.25,"h":17.26,"l":17.24,"n":750,"o":17.255,"t":"2026-10-05T19:45:00Z","v":166686,"vw":17.248509},{"c":17.25,"h":17.25,"l":17.25,"n":13,"o":17.25,"t":"2026-10-05T20:00:00Z","v":43494,"vw":17.25},{"c":17.265,"h":17.28,"l":17.265,"n":73,"o":17.27,"t":"2026-10-06T13:30:00Z","v":14179,"vw":17.278304},{"c":17.26,"h":17.2661,"l":17.26,"n":18,"o":17.265,"t":"2026-10-06T13:45:00Z","v":660,"vw":17.262783},{"c":17.26,"h":17.265,"l":17.26,"n":38,"o":17.26,"t":"2026-10-06T14:15:00Z","v":3178,"vw":17.260446},{"c":17.26,"h":17.265,"l":17.26,"n":6,"o":17.265,"t":"2026-10-06T14:30:00Z","v":413,"vw":17.26133},{"c":17.255,"h":17.26,"l":17.255,"n":65,"o":17.26,"t":"2026-10-06T14:45:00Z","v":4670,"vw":17.259872},{"c":17.25,"h":17.255,"l":17.25,"n":48,"o":17.25,"t":"2026-10-06T15:00:00Z","v":6144,"vw":17.250634},{"c":17.255,"h":17.255,"l":17.25,"n":26,"o":17.255,"t":"2026-10-06T15:15:00Z","v":879,"vw":17.25317},{"c":17.25,"h":17.25,"l":17.24,"n":153,"o":17.25,"t":"2026-10-06T15:30:00Z","v":152948,"vw":17.242672},{"c":17.245,"h":17.25,"l":17.24,"n":67,"o":17.24,"t":"2026-10-06T15:45:00Z","v":209134,"vw":17.245019},{"c":17.25,"h":17.25,"l":17.245,"n":16,"o":17.25,"t":"2026-10-06T16:00:00Z","v":1824,"vw":17.249706},{"c":17.25,"h":17.25,"l":17.245,"n":23,"o":17.245,"t":"2026-10-06T16:15:00Z","v":1094,"vw":17.246796},{"c":17.2439,"h":17.245,"l":17.2439,"n":3,"o":17.245,"t":"2026-10-06T16:30:00Z","v":483,"vw":17.244355},{"c":17.245,"h":17.25,"l":17.245,"n":13,"o":17.245,"t":"2026-10-06T16:45:00Z","v":2457,"vw":17.245577},{"c":17.245,"h":17.25,"l":17.245,"n":5,"o":17.25,"t":"2026-10-06T17:00:00Z","v":389,"vw":17.246667},{"c":17.245,"h":17.245,"l":17.245,"n":14,"o":17.245,"t":"2026-10-06T17:15:00Z","v":157,"vw":17.245},{"c":17.25,"h":17.25,"l":17.245,"n":5,"o":17.245,"t":"2026-10-06T17:30:00Z","v":404,"vw":17.248684},{"c":17.24,"h":17.245,"l":17.24,"n":12,"o":17.245,"t":"2026-10-06T17:45:00Z","v":421,"vw":17.242976},{"c":17.245,"h":17.245,"l":17.245,"n":5,"o":17.245,"t":"2026-10-06T18:00:00Z","v":402,"vw":17.245},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-06T18:15:00Z","v":191,"vw":17.24},{"c":17.24,"h":17.25,"l":17.24,"n":15,"o":17.2422,"t":"2026-10-06T18:30:00Z","v":896,"vw":17.245436},{"c":17.25,"h":17.25,"l":17.245,"n":6,"o":17.245,"t":"2026-10-06T18:45:00Z","v":393,"vw":17.248684},{"c":17.24,"h":17.245,"l":17.24,"n":35,"o":17.245,"t":"2026-10-06T19:00:00Z","v":3518,"vw":17.244839},{"c":17.245,"h":17.25,"l":17.24,"n":45,"o":17.245,"t":"2026-10-06T19:15:00Z","v":2489,"vw":17.245707},{"c":17.245,"h":17.245,"l":17.24,"n":68,"o":17.245,"t":"2026-10-06T19:30:00Z","v":2329,"vw":17.242515},{"c":17.25,"h":17.25,"l":17.24,"n":554,"o":17.245,"t":"2026-10-06T19:45:00Z","v":30145,"vw":17.246254},{"c":17.24,"h":17.24,"l":17.24,"n":11,"o":17.24,"t":"2026-10-06T20:00:00Z","v":36292,"vw":17.24},{"c":17.23,"h":17.23,"l":17.23,"n":7,"o":17.23,"t":"2026-10-07T11:30:00Z","v":7761,"vw":17.23},{"c":17.23,"h":17.23,"l":17.22,"n":5,"o":17.23,"t":"2026-10-07T12:45:00Z","v":741,"vw":17.22865},{"c":17.25,"h":17.26,"l":17.23,"n":75,"o":17.23,"t":"2026-10-07T13:30:00Z","v":10675,"vw":17.240538},{"c":17.25,"h":17.259,"l":17.25,"n":68,"o":17.255,"t":"2026-10-07T13:45:00Z","v":3169,"vw":17.252393},{"c":17.26,"h":17.26,"l":17.25,"n":54,"o":17.255,"t":"2026-10-07T14:00:00Z","v":2865,"vw":17.255},{"c":17.255,"h":17.2599,"l":17.251,"n":66,"o":17.251,"t":"2026-10-07T14:15:00Z","v":3854,"vw":17.255708},{"c":17.255,"h":17.26,"l":17.25,"n":110,"o":17.26,"t":"2026-10-07T14:30:00Z","v":6929,"vw":17.255109},{"c":17.255,"h":17.26,"l":17.25,"n":60,"o":17.255,"t":"2026-10-07T14:45:00Z","v":4941,"vw":17.253563},{"c":17.25,"h":17.255,"l":17.25,"n":28,"o":17.25,"t":"2026-10-07T15:00:00Z","v":1488,"vw":17.251923},{"c":17.25,"h":17.255,"l":17.25,"n":22,"o":17.255,"t":"2026-10-07T15:15:00Z","v":1379,"vw":17.252736},{"c":17.255,"h":17.255,"l":17.25,"n":33,"o":17.255,"t":"2026-10-07T15:30:00Z","v":2357,"vw":17.252608},{"c":17.255,"h":17.255,"l":17.25,"n":54,"o":17.25,"t":"2026-10-07T15:45:00Z","v":2267,"vw":17.252165},{"c":17.25,"h":17.255,"l":17.25,"n":19,"o":17.25,"t":"2026-10-07T16:00:00Z","v":1022,"vw":17.252623},{"c":17.25,"h":17.255,"l":17.25,"n":37,"o":17.255,"t":"2026-10-07T16:15:00Z","v":4899,"vw":17.250462},{"c":17.25,"h":17.255,"l":17.25,"n":63,"o":17.25,"t":"2026-10-07T16:30:00Z","v":5070,"vw":17.251222},{"c":17.25,"h":17.255,"l":17.25,"n":100,"o":17.255,"t":"2026-10-07T16:45:00Z","v":10450,"vw":17.251086},{"c":17.25,"h":17.255,"l":17.25,"n":73,"o":17.25,"t":"2026-10-07T17:00:00Z","v":13855,"vw":17.250418},{"c":17.25,"h":17.26,"l":17.25,"n":191,"o":17.25,"t":"2026-10-07T17:15:00Z","v":18571,"vw":17.25034},{"c":17.25,"h":17.255,"l":17.25,"n":100,"o":17.25,"t":"2026-10-07T17:30:00Z","v":12311,"vw":17.250674},{"c":17.25,"h":17.255,"l":17.25,"n":45,"o":17.255,"t":"2026-10-07T17:45:00Z","v":3943,"vw":17.250687},{"c":17.25,"h":17.26,"l":17.25,"n":109,"o":17.26,"t":"2026-10-07T18:00:00Z","v":16448,"vw":17.250632},{"c":17.25,"h":17.26,"l":17.25,"n":149,"o":17.25,"t":"2026-10-07T18:15:00Z","v":12416,"vw":17.25034},{"c":17.25,"h":17.255,"l":17.25,"n":118,"o":17.25,"t":"2026-10-07T18:30:00Z","v":8362,"vw":17.250497},{"c":17.25,"h":17.26,"l":17.25,"n":166,"o":17.25,"t":"2026-10-07T18:45:00Z","v":9865,"vw":17.250334},{"c":17.25,"h":17.255,"l":17.24,"n":274,"o":17.25,"t":"2026-10-07T19:00:00Z","v":39882,"vw":17.249607},{"c":17.24,"h":17.25,"l":17.24,"n":87,"o":17.25,"t":"2026-10-07T19:15:00Z","v":2952,"vw":17.243626},{"c":17.245,"h":17.25,"l":17.24,"n":232,"o":17.245,"t":"2026-10-07T19:30:00Z","v":8643,"vw":17.241304},{"c":17.24,"h":17.25,"l":17.24,"n":778,"o":17.24,"t":"2026-10-07T19:45:00Z","v":60873,"vw":17.241729},{"c":17.22,"h":17.22,"l":17.22,"n":15,"o":17.22,"t":"2026-10-07T20:00:00Z","v":48047,"vw":17.22},{"c":17.22,"h":17.22,"l":17.22,"n":2,"o":17.22,"t":"2026-10-08T08:00:00Z","v":200,"vw":17.22},{"c":17.22,"h":17.23,"l":17.22,"n":8,"o":17.23,"t":"2026-10-08T11:00:00Z","v":2026,"vw":17.228},{"c":17.245,"h":17.2499,"l":17.23,"n":67,"o":17.24,"t":"2026-10-08T13:30:00Z","v":18038,"vw":17.238372},{"c":17.245,"h":17.25,"l":17.24,"n":30,"o":17.245,"t":"2026-10-08T13:45:00Z","v":11962,"vw":17.245043},{"c":17.24,"h":17.25,"l":17.24,"n":37,"o":17.24,"t":"2026-10-08T14:00:00Z","v":6032,"vw":17.240289},{"c":17.24,"h":17.25,"l":17.24,"n":106,"o":17.24,"t":"2026-10-08T14:15:00Z","v":10767,"vw":17.240731},{"c":17.24,"h":17.245,"l":17.24,"n":76,"o":17.24,"t":"2026-10-08T14:30:00Z","v":13603,"vw":17.240158},{"c":17.24,"h":17.245,"l":17.24,"n":68,"o":17.245,"t":"2026-10-08T14:45:00Z","v":3558,"vw":17.241387},{"c":17.24,"h":17.245,"l":17.24,"n":59,"o":17.24,"t":"2026-10-08T15:00:00Z","v":4091,"vw":17.240283},{"c":17.2415,"h":17.2474,"l":17.24,"n":73,"o":17.24,"t":"2026-10-08T15:15:00Z","v":4829,"vw":17.241119},{"c":17.24,"h":17.25,"l":17.24,"n":65,"o":17.24,"t":"2026-10-08T15:30:00Z","v":4048,"vw":17.240659},{"c":17.245,"h":17.245,"l":17.24,"n":39,"o":17.24,"t":"2026-10-08T15:45:00Z","v":3354,"vw":17.240971},{"c":17.245,"h":17.25,"l":17.24,"n":48,"o":17.24,"t":"2026-10-08T16:00:00Z","v":1902,"vw":17.242248},{"c":17.255,"h":17.26,"l":17.245,"n":129,"o":17.245,"t":"2026-10-08T16:15:00Z","v":13146,"vw":17.252016},{"c":17.25,"h":17.2574,"l":17.25,"n":107,"o":17.25,"t":"2026-10-08T16:30:00Z","v":11688,"vw":17.251763},{"c":17.25,"h":17.25,"l":17.24,"n":65,"o":17.24,"t":"2026-10-08T16:45:00Z","v":3994,"vw":17.243592},{"c":17.245,"h":17.25,"l":17.24,"n":97,"o":17.245,"t":"2026-10-08T17:00:00Z","v":3274,"vw":17.24219},{"c":17.24,"h":17.245,"l":17.24,"n":74,"o":17.24,"t":"2026-10-08T17:15:00Z","v":4219,"vw":17.241091},{"c":17.245,"h":17.245,"l":17.24,"n":45,"o":17.24,"t":"2026-10-08T17:30:00Z","v":2080,"vw":17.240504},{"c":17.24,"h":17.245,"l":17.24,"n":81,"o":17.245,"t":"2026-10-08T17:45:00Z","v":3277,"vw":17.242803},{"c":17.245,"h":17.2472,"l":17.24,"n":65,"o":17.24,"t":"2026-10-08T18:00:00Z","v":2163,"vw":17.242084},{"c":17.245,"h":17.245,"l":17.24,"n":35,"o":17.24,"t":"2026-10-08T18:15:00Z","v":1259,"vw":17.243284},{"c":17.24,"h":17.245,"l":17.24,"n":41,"o":17.24,"t":"2026-10-08T18:30:00Z","v":1491,"vw":17.240455},{"c":17.245,"h":17.245,"l":17.24,"n":44,"o":17.24,"t":"2026-10-08T18:45:00Z","v":2098,"vw":17.242073},{"c":17.245,"h":17.245,"l":17.24,"n":65,"o":17.245,"t":"2026-10-08T19:00:00Z","v":2209,"vw":17.241759},{"c":17.24,"h":17.245,"l":17.24,"n":63,"o":17.245,"t":"2026-10-08T19:15:00Z","v":1672,"vw":17.24249},{"c":17.24,"h":17.245,"l":17.24,"n":123,"o":17.24,"t":"2026-10-08T19:30:00Z","v":4058,"vw":17.242463},{"c":17.22,"h":17.245,"l":17.22,"n":666,"o":17.24,"t":"2026-10-08T19:45:00Z","v":114779,"vw":17.227054},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-08T20:00:00Z","v":66095,"vw":17.23},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-08T20:15:00Z","v":342,"vw":17.23},{"c":17.24,"h":17.26,"l":17.23,"n":70,"o":17.23,"t":"2026-10-09T13:30:00Z","v":92309,"vw":17.244283},{"c":17.245,"h":17.245,"l":17.24,"n":41,"o":17.24,"t":"2026-10-09T13:45:00Z","v":1283,"vw":17.241242},{"c":17.245,"h":17.245,"l":17.24,"n":41,"o":17.24,"t":"2026-10-09T14:00:00Z","v":301521,"vw":17.240007},{"c":17.245,"h":17.245,"l":17.24,"n":42,"o":17.245,"t":"2026-10-09T14:15:00Z","v":1364,"vw":17.24168},{"c":17.245,"h":17.245,"l":17.24,"n":37,"o":17.24,"t":"2026-10-09T14:30:00Z","v":1147,"vw":17.242778},{"c":17.245,"h":17.245,"l":17.24,"n":48,"o":17.24,"t":"2026-10-09T14:45:00Z","v":1719,"vw":17.242829},{"c":17.246,"h":17.246,"l":17.24,"n":72,"o":17.245,"t":"2026-10-09T15:00:00Z","v":4248,"vw":17.241154},{"c":17.24,"h":17.245,"l":17.24,"n":45,"o":17.24,"t":"2026-10-09T15:15:00Z","v":1594,"vw":17.243333},{"c":17.24,"h":17.245,"l":17.24,"n":50,"o":17.245,"t":"2026-10-09T15:30:00Z","v":2594,"vw":17.241521},{"c":17.23,"h":17.25,"l":17.23,"n":284,"o":17.245,"t":"2026-10-09T15:45:00Z","v":114320,"vw":17.239529},{"c":17.23,"h":17.23,"l":17.23,"n":57,"o":17.23,"t":"2026-10-09T16:00:00Z","v":2333,"vw":17.23},{"c":17.235,"h":17.24,"l":17.23,"n":160,"o":17.235,"t":"2026-10-09T16:15:00Z","v":21957,"vw":17.237654},{"c":17.235,"h":17.235,"l":17.23,"n":85,"o":17.235,"t":"2026-10-09T16:30:00Z","v":63420,"vw":17.230916},{"c":17.235,"h":17.235,"l":17.23,"n":94,"o":17.235,"t":"2026-10-09T16:45:00Z","v":4157,"vw":17.234869},{"c":17.24,"h":17.24,"l":17.23,"n":92,"o":17.235,"t":"2026-10-09T17:00:00Z","v":4882,"vw":17.23534},{"c":17.235,"h":17.235,"l":17.235,"n":44,"o":17.235,"t":"2026-10-09T17:15:00Z","v":2195,"vw":17.235},{"c":17.24,"h":17.25,"l":17.23,"n":270,"o":17.235,"t":"2026-10-09T17:30:00Z","v":74481,"vw":17.240458},{"c":17.235,"h":17.245,"l":17.23,"n":215,"o":17.24,"t":"2026-10-09T17:45:00Z","v":109373,"vw":17.239627},{"c":17.235,"h":17.24,"l":17.23,"n":166,"o":17.235,"t":"2026-10-09T18:00:00Z","v":17574,"vw":17.238577},{"c":17.235,"h":17.24,"l":17.23,"n":64,"o":17.24,"t":"2026-10-09T18:15:00Z","v":3871,"vw":17.234765},{"c":17.239,"h":17.24,"l":17.23,"n":80,"o":17.24,"t":"2026-10-09T18:30:00Z","v":4311,"vw":17.236585},{"c":17.235,"h":17.24,"l":17.23,"n":99,"o":17.24,"t":"2026-10-09T18:45:00Z","v":5741,"vw":17.236147},{"c":17.235,"h":17.24,"l":17.23,"n":149,"o":17.235,"t":"2026-10-09T19:00:00Z","v":6118,"vw":17.235588},{"c":17.235,"h":17.24,"l":17.23,"n":134,"o":17.24,"t":"2026-10-09T19:15:00Z","v":11571,"vw":17.235341},{"c":17.235,"h":17.24,"l":17.23,"n":212,"o":17.235,"t":"2026-10-09T19:30:00Z","v":8475,"vw":17.235809},{"c":17.25,"h":17.25,"l":17.23,"n":803,"o":17.235,"t":"2026-10-09T19:45:00Z","v":118570,"vw":17.234871},{"c":17.24,"h":17.24,"l":17.24,"n":8,"o":17.24,"t":"2026-10-09T20:00:00Z","v":27408,"vw":17.24},{"c":17.25,"h":17.26,"l":17.24,"n":190,"o":17.25,"t":"2026-10-12T13:30:00Z","v":62489,"vw":17.251497},{"c":17.255,"h":17.26,"l":17.25,"n":79,"o":17.26,"t":"2026-10-12T13:45:00Z","v":3152,"vw":17.255979},{"c":17.26,"h":17.27,"l":17.26,"n":131,"o":17.26,"t":"2026-10-12T14:00:00Z","v":13930,"vw":17.26152},{"c":17.265,"h":17.27,"l":17.26,"n":78,"o":17.27,"t":"2026-10-12T14:15:00Z","v":6122,"vw":17.26466},{"c":17.26,"h":17.27,"l":17.25,"n":229,"o":17.26,"t":"2026-10-12T14:30:00Z","v":27481,"vw":17.258025},{"c":17.255,"h":17.26,"l":17.25,"n":146,"o":17.25,"t":"2026-10-12T14:45:00Z","v":14637,"vw":17.256276},{"c":17.25,"h":17.255,"l":17.25,"n":185,"o":17.25,"t":"2026-10-12T15:00:00Z","v":17602,"vw":17.25051},{"c":17.25,"h":17.26,"l":17.25,"n":302,"o":17.255,"t":"2026-10-12T15:15:00Z","v":45841,"vw":17.251595},{"c":17.25,"h":17.26,"l":17.25,"n":239,"o":17.26,"t":"2026-10-12T15:30:00Z","v":28573,"vw":17.250308},{"c":17.25,"h":17.26,"l":17.25,"n":141,"o":17.25,"t":"2026-10-12T15:45:00Z","v":41480,"vw":17.253859},{"c":17.24,"h":17.26,"l":17.24,"n":203,"o":17.25,"t":"2026-10-12T16:00:00Z","v":49835,"vw":17.25184},{"c":17.24,"h":17.25,"l":17.24,"n":168,"o":17.24,"t":"2026-10-12T16:15:00Z","v":17814,"vw":17.241591},{"c":17.24,"h":17.25,"l":17.24,"n":127,"o":17.245,"t":"2026-10-12T16:30:00Z","v":12986,"vw":17.243288},{"c":17.24,"h":17.25,"l":17.24,"n":212,"o":17.245,"t":"2026-10-12T16:45:00Z","v":114840,"vw":17.241905},{"c":17.25,"h":17.25,"l":17.24,"n":97,"o":17.24,"t":"2026-10-12T17:00:00Z","v":6929,"vw":17.242301},{"c":17.245,"h":17.25,"l":17.24,"n":106,"o":17.24,"t":"2026-10-12T17:15:00Z","v":6536,"vw":17.243926},{"c":17.245,"h":17.25,"l":17.24,"n":62,"o":17.245,"t":"2026-10-12T17:30:00Z","v":3083,"vw":17.245448},{"c":17.25,"h":17.26,"l":17.24,"n":126,"o":17.245,"t":"2026-10-12T17:45:00Z","v":17403,"vw":17.250307},{"c":17.255,"h":17.255,"l":17.25,"n":55,"o":17.25,"t":"2026-10-12T18:00:00Z","v":2957,"vw":17.251226},{"c":17.255,"h":17.26,"l":17.25,"n":40,"o":17.26,"t":"2026-10-12T18:15:00Z","v":1549,"vw":17.255331},{"c":17.255,"h":17.26,"l":17.25,"n":45,"o":17.255,"t":"2026-10-12T18:30:00Z","v":1756,"vw":17.254723},{"c":17.255,"h":17.255,"l":17.25,"n":55,"o":17.255,"t":"2026-10-12T18:45:00Z","v":2084,"vw":17.253924},{"c":17.25,"h":17.26,"l":17.25,"n":148,"o":17.255,"t":"2026-10-12T19:00:00Z","v":6089,"vw":17.255191},{"c":17.255,"h":17.26,"l":17.25,"n":88,"o":17.255,"t":"2026-10-12T19:15:00Z","v":2502,"vw":17.253588},{"c":17.255,"h":17.26,"l":17.25,"n":134,"o":17.255,"t":"2026-10-12T19:30:00Z","v":5044,"vw":17.255148},{"c":17.255,"h":17.27,"l":17.25,"n":683,"o":17.26,"t":"2026-10-12T19:45:00Z","v":48073,"vw":17.256598},{"c":17.25,"h":17.25,"l":17.25,"n":17,"o":17.25,"t":"2026-10-12T20:00:00Z","v":25853,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-12T20:30:00Z","v":321,"vw":17.25},{"c":17.24,"h":17.26,"l":17.24,"n":2,"o":17.26,"t":"2026-10-13T11:00:00Z","v":448,"vw":17.245134},{"c":17.26,"h":17.26,"l":17.25,"n":60,"o":17.25,"t":"2026-10-13T13:30:00Z","v":4855,"vw":17.253782},{"c":17.255,"h":17.255,"l":17.255,"n":15,"o":17.255,"t":"2026-10-13T13:45:00Z","v":3889,"vw":17.255},{"c":17.25,"h":17.26,"l":17.25,"n":29,"o":17.26,"t":"2026-10-13T14:00:00Z","v":1009,"vw":17.254448},{"c":17.255,"h":17.255,"l":17.255,"n":35,"o":17.255,"t":"2026-10-13T14:15:00Z","v":945,"vw":17.255},{"c":17.255,"h":17.26,"l":17.25,"n":86,"o":17.26,"t":"2026-10-13T14:30:00Z","v":9577,"vw":17.257794},{"c":17.265,"h":17.265,"l":17.255,"n":73,"o":17.26,"t":"2026-10-13T14:45:00Z","v":8109,"vw":17.262506},{"c":17.265,"h":17.27,"l":17.26,"n":38,"o":17.27,"t":"2026-10-13T15:00:00Z","v":2793,"vw":17.265401},{"c":17.26,"h":17.265,"l":17.26,"n":34,"o":17.265,"t":"2026-10-13T15:15:00Z","v":3497,"vw":17.264401},{"c":17.2602,"h":17.265,"l":17.26,"n":32,"o":17.26,"t":"2026-10-13T15:30:00Z","v":1931,"vw":17.262012},{"c":17.265,"h":17.27,"l":17.26,"n":48,"o":17.26,"t":"2026-10-13T15:45:00Z","v":2099,"vw":17.26403},{"c":17.265,"h":17.265,"l":17.26,"n":20,"o":17.26,"t":"2026-10-13T16:00:00Z","v":1125,"vw":17.262749},{"c":17.265,"h":17.265,"l":17.26,"n":27,"o":17.265,"t":"2026-10-13T16:15:00Z","v":2657,"vw":17.264149},{"c":17.265,"h":17.27,"l":17.26,"n":49,"o":17.26,"t":"2026-10-13T16:30:00Z","v":6248,"vw":17.266941},{"c":17.265,"h":17.27,"l":17.26,"n":69,"o":17.27,"t":"2026-10-13T16:45:00Z","v":8002,"vw":17.264976},{"c":17.265,"h":17.265,"l":17.26,"n":32,"o":17.26,"t":"2026-10-13T17:00:00Z","v":2795,"vw":17.263645},{"c":17.265,"h":17.27,"l":17.26,"n":80,"o":17.26,"t":"2026-10-13T17:15:00Z","v":6163,"vw":17.264072},{"c":17.265,"h":17.27,"l":17.26,"n":17,"o":17.27,"t":"2026-10-13T17:30:00Z","v":1647,"vw":17.26277},{"c":17.26,"h":17.265,"l":17.26,"n":20,"o":17.26,"t":"2026-10-13T17:45:00Z","v":1281,"vw":17.26341},{"c":17.265,"h":17.27,"l":17.26,"n":60,"o":17.265,"t":"2026-10-13T18:00:00Z","v":6634,"vw":17.265134},{"c":17.265,"h":17.265,"l":17.26,"n":19,"o":17.26,"t":"2026-10-13T18:15:00Z","v":878,"vw":17.262857},{"c":17.27,"h":17.27,"l":17.26,"n":47,"o":17.26,"t":"2026-10-13T18:30:00Z","v":2962,"vw":17.266971},{"c":17.27,"h":17.27,"l":17.26,"n":27,"o":17.26,"t":"2026-10-13T18:45:00Z","v":2639,"vw":17.26435},{"c":17.265,"h":17.27,"l":17.26,"n":46,"o":17.265,"t":"2026-10-13T19:00:00Z","v":3568,"vw":17.26408},{"c":17.27,"h":17.27,"l":17.26,"n":48,"o":17.265,"t":"2026-10-13T19:15:00Z","v":2424,"vw":17.265181},{"c":17.26,"h":17.27,"l":17.26,"n":100,"o":17.27,"t":"2026-10-13T19:30:00Z","v":9422,"vw":17.263259},{"c":17.265,"h":17.27,"l":17.26,"n":537,"o":17.26,"t":"2026-10-13T19:45:00Z","v":52670,"vw":17.267263},{"c":17.26,"h":17.265,"l":17.26,"n":18,"o":17.265,"t":"2026-10-13T20:00:00Z","v":26676,"vw":17.260019},{"c":17.23,"h":17.24,"l":17.23,"n":11,"o":17.24,"t":"2026-10-14T12:30:00Z","v":1978,"vw":17.236853},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-14T12:45:00Z","v":179,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-14T13:00:00Z","v":421,"vw":17.25},{"c":17.26,"h":17.27,"l":17.25,"n":27,"o":17.25,"t":"2026-10-14T13:30:00Z","v":9759,"vw":17.251073},{"c":17.26,"h":17.265,"l":17.26,"n":26,"o":17.265,"t":"2026-10-14T13:45:00Z","v":1534,"vw":17.261479},{"c":17.265,"h":17.265,"l":17.26,"n":36,"o":17.26,"t":"2026-10-14T14:00:00Z","v":1734,"vw":17.262692},{"c":17.26,"h":17.27,"l":17.26,"n":55,"o":17.26,"t":"2026-10-14T14:15:00Z","v":3506,"vw":17.261064},{"c":17.265,"h":17.27,"l":17.26,"n":71,"o":17.26,"t":"2026-10-14T14:30:00Z","v":5493,"vw":17.26247},{"c":17.25,"h":17.27,"l":17.25,"n":84,"o":17.26,"t":"2026-10-14T14:45:00Z","v":6437,"vw":17.258425},{"c":17.255,"h":17.26,"l":17.25,"n":87,"o":17.25,"t":"2026-10-14T15:00:00Z","v":12067,"vw":17.25202},{"c":17.255,"h":17.26,"l":17.25,"n":42,"o":17.255,"t":"2026-10-14T15:15:00Z","v":2055,"vw":17.253953},{"c":17.25,"h":17.255,"l":17.25,"n":54,"o":17.255,"t":"2026-10-14T15:30:00Z","v":3940,"vw":17.251384},{"c":17.25,"h":17.26,"l":17.25,"n":91,"o":17.25,"t":"2026-10-14T15:45:00Z","v":5964,"vw":17.250398},{"c":17.25,"h":17.26,"l":17.25,"n":47,"o":17.25,"t":"2026-10-14T16:00:00Z","v":2277,"vw":17.251671},{"c":17.255,"h":17.255,"l":17.25,"n":15,"o":17.25,"t":"2026-10-14T16:15:00Z","v":583,"vw":17.251667},{"c":17.26,"h":17.26,"l":17.25,"n":17,"o":17.26,"t":"2026-10-14T16:30:00Z","v":628,"vw":17.255},{"c":17.255,"h":17.26,"l":17.255,"n":38,"o":17.26,"t":"2026-10-14T16:45:00Z","v":1524,"vw":17.255787},{"c":17.25,"h":17.26,"l":17.25,"n":16,"o":17.255,"t":"2026-10-14T17:00:00Z","v":811,"vw":17.253342},{"c":17.255,"h":17.255,"l":17.252,"n":15,"o":17.255,"t":"2026-10-14T17:15:00Z","v":655,"vw":17.25443},{"c":17.255,"h":17.26,"l":17.25,"n":25,"o":17.255,"t":"2026-10-14T17:30:00Z","v":841,"vw":17.255},{"c":17.255,"h":17.26,"l":17.25,"n":32,"o":17.25,"t":"2026-10-14T17:45:00Z","v":1786,"vw":17.251873},{"c":17.26,"h":17.26,"l":17.25,"n":40,"o":17.255,"t":"2026-10-14T18:00:00Z","v":1903,"vw":17.254547},{"c":17.25,"h":17.26,"l":17.25,"n":47,"o":17.26,"t":"2026-10-14T18:15:00Z","v":52223,"vw":17.250058},{"c":17.25,"h":17.255,"l":17.25,"n":145,"o":17.25,"t":"2026-10-14T18:30:00Z","v":4857,"vw":17.250161},{"c":17.25,"h":17.255,"l":17.25,"n":118,"o":17.25,"t":"2026-10-14T18:45:00Z","v":6110,"vw":17.251232},{"c":17.25,"h":17.26,"l":17.25,"n":114,"o":17.25,"t":"2026-10-14T19:00:00Z","v":6180,"vw":17.251559},{"c":17.255,"h":17.26,"l":17.24,"n":265,"o":17.25,"t":"2026-10-14T19:15:00Z","v":173830,"vw":17.241755},{"c":17.25,"h":17.255,"l":17.245,"n":360,"o":17.255,"t":"2026-10-14T19:30:00Z","v":49407,"vw":17.249683},{"c":17.245,"h":17.25,"l":17.23,"n":846,"o":17.245,"t":"2026-10-14T19:45:00Z","v":104495,"vw":17.241564},{"c":17.25,"h":17.26,"l":17.25,"n":23,"o":17.25,"t":"2026-10-14T20:00:00Z","v":64657,"vw":17.250078},{"c":17.245,"h":17.25,"l":17.24,"n":100,"o":17.25,"t":"2026-10-15T13:30:00Z","v":18854,"vw":17.248511},{"c":17.245,"h":17.25,"l":17.24,"n":94,"o":17.24,"t":"2026-10-15T13:45:00Z","v":8624,"vw":17.245597},{"c":17.245,"h":17.25,"l":17.245,"n":162,"o":17.245,"t":"2026-10-15T14:00:00Z","v":9036,"vw":17.246644},{"c":17.25,"h":17.25,"l":17.245,"n":46,"o":17.245,"t":"2026-10-15T14:15:00Z","v":2896,"vw":17.245402},{"c":17.25,"h":17.25,"l":17.245,"n":173,"o":17.245,"t":"2026-10-15T14:30:00Z","v":24576,"vw":17.24923},{"c":17.25,"h":17.26,"l":17.25,"n":92,"o":17.25,"t":"2026-10-15T14:45:00Z","v":21049,"vw":17.25137},{"c":17.255,"h":17.26,"l":17.25,"n":73,"o":17.25,"t":"2026-10-15T15:00:00Z","v":17051,"vw":17.250976},{"c":17.245,"h":17.255,"l":17.245,"n":57,"o":17.255,"t":"2026-10-15T15:15:00Z","v":9741,"vw":17.25071},{"c":17.25,"h":17.255,"l":17.24,"n":155,"o":17.245,"t":"2026-10-15T15:30:00Z","v":44265,"vw":17.249279},{"c":17.255,"h":17.26,"l":17.25,"n":50,"o":17.25,"t":"2026-10-15T15:45:00Z","v":52116,"vw":17.254981},{"c":17.265,"h":17.265,"l":17.255,"n":123,"o":17.255,"t":"2026-10-15T16:00:00Z","v":16205,"vw":17.260039},{"c":17.26,"h":17.265,"l":17.26,"n":23,"o":17.265,"t":"2026-10-15T16:15:00Z","v":650,"vw":17.261134},{"c":17.26,"h":17.27,"l":17.26,"n":35,"o":17.27,"t":"2026-10-15T16:30:00Z","v":6465,"vw":17.260713},{"c":17.25,"h":17.265,"l":17.25,"n":79,"o":17.26,"t":"2026-10-15T16:45:00Z","v":348725,"vw":17.250113},{"c":17.25,"h":17.26,"l":17.25,"n":27,"o":17.255,"t":"2026-10-15T17:00:00Z","v":1460,"vw":17.251646},{"c":17.25,"h":17.255,"l":17.25,"n":10,"o":17.25,"t":"2026-10-15T17:15:00Z","v":359,"vw":17.251667},{"c":17.255,"h":17.26,"l":17.25,"n":30,"o":17.25,"t":"2026-10-15T17:30:00Z","v":1427,"vw":17.252528},{"c":17.25,"h":17.25,"l":17.25,"n":8,"o":17.25,"t":"2026-10-15T17:45:00Z","v":321,"vw":17.25},{"c":17.25,"h":17.26,"l":17.25,"n":37,"o":17.255,"t":"2026-10-15T18:00:00Z","v":3786,"vw":17.255826},{"c":17.25,"h":17.255,"l":17.25,"n":13,"o":17.25,"t":"2026-10-15T18:15:00Z","v":1023,"vw":17.251781},{"c":17.25,"h":17.255,"l":17.25,"n":16,"o":17.25,"t":"2026-10-15T18:30:00Z","v":862,"vw":17.252809},{"c":17.255,"h":17.2588,"l":17.245,"n":242,"o":17.2588,"t":"2026-10-15T18:45:00Z","v":85180,"vw":17.251185},{"c":17.25,"h":17.255,"l":17.25,"n":53,"o":17.255,"t":"2026-10-15T19:00:00Z","v":2766,"vw":17.254061},{"c":17.25,"h":17.255,"l":17.25,"n":55,"o":17.25,"t":"2026-10-15T19:15:00Z","v":1457,"vw":17.251548},{"c":17.25,"h":17.255,"l":17.25,"n":86,"o":17.255,"t":"2026-10-15T19:30:00Z","v":3254,"vw":17.25179},{"c":17.24,"h":17.255,"l":17.24,"n":366,"o":17.255,"t":"2026-10-15T19:45:00Z","v":31390,"vw":17.245352},{"c":17.24,"h":17.24,"l":17.24,"n":12,"o":17.24,"t":"2026-10-15T20:00:00Z","v":31630,"vw":17.24},{"c":17.275,"h":17.28,"l":17.25,"n":39,"o":17.28,"t":"2026-10-16T13:30:00Z","v":16982,"vw":17.27194},{"c":17.28,"h":17.28,"l":17.275,"n":12,"o":17.275,"t":"2026-10-16T13:45:00Z","v":1107,"vw":17.27682},{"c":17.27,"h":17.28,"l":17.27,"n":51,"o":17.27,"t":"2026-10-16T14:00:00Z","v":3322,"vw":17.276083},{"c":17.27,"h":17.27,"l":17.27,"n":9,"o":17.27,"t":"2026-10-16T14:15:00Z","v":575,"vw":17.27},{"c":17.275,"h":17.28,"l":17.27,"n":58,"o":17.2701,"t":"2026-10-16T14:30:00Z","v":14739,"vw":17.27191},{"c":17.275,"h":17.28,"l":17.27,"n":56,"o":17.28,"t":"2026-10-16T14:45:00Z","v":2740,"vw":17.274561},{"c":17.275,"h":17.28,"l":17.27,"n":158,"o":17.28,"t":"2026-10-16T15:00:00Z","v":4858,"vw":17.273406},{"c":17.27,"h":17.2799,"l":17.27,"n":61,"o":17.275,"t":"2026-10-16T15:15:00Z","v":4155,"vw":17.272222},{"c":17.27,"h":17.275,"l":17.27,"n":72,"o":17.27,"t":"2026-10-16T15:30:00Z","v":3991,"vw":17.271894},{"c":17.265,"h":17.28,"l":17.265,"n":71,"o":17.27,"t":"2026-10-16T15:45:00Z","v":6042,"vw":17.270614},{"c":17.26,"h":17.265,"l":17.26,"n":6,"o":17.265,"t":"2026-10-16T16:00:00Z","v":305,"vw":17.261672},{"c":17.265,"h":17.265,"l":17.26,"n":12,"o":17.26,"t":"2026-10-16T16:15:00Z","v":310,"vw":17.263333},{"c":17.265,"h":17.265,"l":17.26,"n":40,"o":17.265,"t":"2026-10-16T16:30:00Z","v":1579,"vw":17.264595},{"c":17.255,"h":17.265,"l":17.255,"n":67,"o":17.26,"t":"2026-10-16T16:45:00Z","v":5370,"vw":17.259716},{"c":17.255,"h":17.255,"l":17.25,"n":39,"o":17.255,"t":"2026-10-16T17:00:00Z","v":1680,"vw":17.251786},{"c":17.26,"h":17.26,"l":17.25,"n":30,"o":17.255,"t":"2026-10-16T17:15:00Z","v":1110,"vw":17.253058},{"c":17.255,"h":17.26,"l":17.25,"n":43,"o":17.255,"t":"2026-10-16T17:30:00Z","v":1289,"vw":17.255468},{"c":17.245,"h":17.255,"l":17.24,"n":72,"o":17.255,"t":"2026-10-16T17:45:00Z","v":5859,"vw":17.248649},{"c":17.245,"h":17.25,"l":17.24,"n":38,"o":17.24,"t":"2026-10-16T18:00:00Z","v":1699,"vw":17.241712},{"c":17.245,"h":17.245,"l":17.245,"n":26,"o":17.245,"t":"2026-10-16T18:15:00Z","v":772,"vw":17.245},{"c":17.25,"h":17.25,"l":17.24,"n":26,"o":17.25,"t":"2026-10-16T18:30:00Z","v":1376,"vw":17.246162},{"c":17.245,"h":17.245,"l":17.24,"n":39,"o":17.24,"t":"2026-10-16T18:45:00Z","v":991,"vw":17.244165},{"c":17.245,"h":17.245,"l":17.24,"n":49,"o":17.245,"t":"2026-10-16T19:00:00Z","v":4478,"vw":17.244618},{"c":17.245,"h":17.245,"l":17.24,"n":66,"o":17.245,"t":"2026-10-16T19:15:00Z","v":3354,"vw":17.244192},{"c":17.245,"h":17.245,"l":17.24,"n":171,"o":17.245,"t":"2026-10-16T19:30:00Z","v":4495,"vw":17.242997},{"c":17.24,"h":17.25,"l":17.235,"n":557,"o":17.24,"t":"2026-10-16T19:45:00Z","v":95577,"vw":17.240334},{"c":17.26,"h":17.26,"l":17.23,"n":22,"o":17.23,"t":"2026-10-16T20:00:00Z","v":30080,"vw":17.230852},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T21:45:00Z","v":200,"vw":17.26},{"c":17.245,"h":17.26,"l":17.24,"n":60,"o":17.26,"t":"2026-10-19T13:30:00Z","v":12823,"vw":17.248237},{"c":17.245,"h":17.245,"l":17.245,"n":10,"o":17.245,"t":"2026-10-19T13:45:00Z","v":430,"vw":17.245},{"c":17.245,"h":17.245,"l":17.24,"n":9,"o":17.245,"t":"2026-10-19T14:00:00Z","v":868,"vw":17.241546},{"c":17.25,"h":17.25,"l":17.24,"n":17,"o":17.245,"t":"2026-10-19T14:15:00Z","v":1815,"vw":17.245},{"c":17.24,"h":17.245,"l":17.24,"n":75,"o":17.24,"t":"2026-10-19T14:30:00Z","v":11207,"vw":17.241218},{"c":17.24,"h":17.245,"l":17.24,"n":10,"o":17.245,"t":"2026-10-19T14:45:00Z","v":668,"vw":17.243239},{"c":17.24,"h":17.24,"l":17.24,"n":16,"o":17.24,"t":"2026-10-19T15:00:00Z","v":517,"vw":17.24},{"c":17.24,"h":17.245,"l":17.24,"n":29,"o":17.245,"t":"2026-10-19T15:15:00Z","v":1054,"vw":17.243563},{"c":17.245,"h":17.25,"l":17.24,"n":49,"o":17.24,"t":"2026-10-19T15:30:00Z","v":7966,"vw":17.240542},{"c":17.245,"h":17.245,"l":17.245,"n":4,"o":17.245,"t":"2026-10-19T15:45:00Z","v":160,"vw":17.245},{"c":17.245,"h":17.25,"l":17.24,"n":40,"o":17.245,"t":"2026-10-19T16:00:00Z","v":5630,"vw":17.240888},{"c":17.25,"h":17.25,"l":17.24,"n":25,"o":17.245,"t":"2026-10-19T16:15:00Z","v":1187,"vw":17.245757},{"c":17.24,"h":17.245,"l":17.24,"n":40,"o":17.24,"t":"2026-10-19T16:30:00Z","v":2745,"vw":17.240781},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-19T16:45:00Z","v":201,"vw":17.24},{"c":17.24,"h":17.245,"l":17.24,"n":28,"o":17.24,"t":"2026-10-19T17:00:00Z","v":998,"vw":17.243028},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T17:15:00Z","v":108,"vw":17.24},{"c":17.25,"h":17.25,"l":17.24,"n":57,"o":17.24,"t":"2026-10-19T17:30:00Z","v":6438,"vw":17.244742},{"c":17.245,"h":17.25,"l":17.24,"n":33,"o":17.24,"t":"2026-10-19T17:45:00Z","v":865,"vw":17.24358},{"c":17.24,"h":17.24,"l":17.24,"n":4,"o":17.24,"t":"2026-10-19T18:00:00Z","v":109,"vw":17.24},{"c":17.25,"h":17.25,"l":17.24,"n":19,"o":17.245,"t":"2026-10-19T18:15:00Z","v":606,"vw":17.244768},{"c":17.245,"h":17.245,"l":17.24,"n":7,"o":17.24,"t":"2026-10-19T18:30:00Z","v":315,"vw":17.243333},{"c":17.245,"h":17.25,"l":17.24,"n":30,"o":17.25,"t":"2026-10-19T18:45:00Z","v":5248,"vw":17.245097},{"c":17.25,"h":17.25,"l":17.2401,"n":42,"o":17.245,"t":"2026-10-19T19:00:00Z","v":15201,"vw":17.244952},{"c":17.24,"h":17.24,"l":17.24,"n":9,"o":17.24,"t":"2026-10-19T19:15:00Z","v":403,"vw":17.24},{"c":17.245,"h":17.25,"l":17.24,"n":70,"o":17.24,"t":"2026-10-19T19:30:00Z","v":3039,"vw":17.245007},{"c":17.24,"h":17.25,"l":17.24,"n":603,"o":17.245,"t":"2026-10-19T19:45:00Z","v":82036,"vw":17.243587},{"c":17.24,"h":17.24,"l":17.24,"n":10,"o":17.24,"t":"2026-10-19T20:00:00Z","v":61408,"vw":17.24},{"c":17.245,"h":17.26,"l":17.24,"n":32,"o":17.24,"t":"2026-10-20T13:30:00Z","v":7562,"vw":17.244669},{"c":17.25,"h":17.25,"l":17.24,"n":22,"o":17.24,"t":"2026-10-20T13:45:00Z","v":5400,"vw":17.240245},{"c":17.245,"h":17.25,"l":17.245,"n":31,"o":17.25,"t":"2026-10-20T14:00:00Z","v":3855,"vw":17.248715},{"c":17.25,"h":17.25,"l":17.245,"n":123,"o":17.245,"t":"2026-10-20T14:15:00Z","v":7787,"vw":17.249836},{"c":17.255,"h":17.26,"l":17.25,"n":78,"o":17.26,"t":"2026-10-20T14:30:00Z","v":3888,"vw":17.254993},{"c":17.259,"h":17.26,"l":17.255,"n":21,"o":17.255,"t":"2026-10-20T14:45:00Z","v":4652,"vw":17.255347},{"c":17.255,"h":17.26,"l":17.25,"n":64,"o":17.26,"t":"2026-10-20T15:00:00Z","v":5323,"vw":17.251804},{"c":17.26,"h":17.26,"l":17.255,"n":16,"o":17.255,"t":"2026-10-20T15:15:00Z","v":1416,"vw":17.255769},{"c":17.255,"h":17.26,"l":17.255,"n":30,"o":17.255,"t":"2026-10-20T15:30:00Z","v":1326,"vw":17.255537},{"c":17.255,"h":17.26,"l":17.255,"n":19,"o":17.26,"t":"2026-10-20T15:45:00Z","v":636,"vw":17.258182},{"c":17.26,"h":17.26,"l":17.26,"n":21,"o":17.26,"t":"2026-10-20T16:00:00Z","v":664,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":8,"o":17.25,"t":"2026-10-20T16:15:00Z","v":386,"vw":17.25},{"c":17.26,"h":17.26,"l":17.255,"n":29,"o":17.255,"t":"2026-10-20T16:30:00Z","v":4874,"vw":17.255357},{"c":17.26,"h":17.26,"l":17.255,"n":68,"o":17.26,"t":"2026-10-20T16:45:00Z","v":1982,"vw":17.25794},{"c":17.255,"h":17.26,"l":17.255,"n":41,"o":17.26,"t":"2026-10-20T17:00:00Z","v":1031,"vw":17.258239},{"c":17.26,"h":17.26,"l":17.255,"n":23,"o":17.255,"t":"2026-10-20T17:15:00Z","v":845,"vw":17.258014},{"c":17.255,"h":17.26,"l":17.255,"n":62,"o":17.26,"t":"2026-10-20T17:30:00Z","v":1214,"vw":17.259167},{"c":17.255,"h":17.26,"l":17.25,"n":59,"o":17.255,"t":"2026-10-20T17:45:00Z","v":4847,"vw":17.250942},{"c":17.26,"h":17.26,"l":17.25,"n":100,"o":17.26,"t":"2026-10-20T18:00:00Z","v":9800,"vw":17.251063},{"c":17.26,"h":17.26,"l":17.26,"n":50,"o":17.26,"t":"2026-10-20T18:15:00Z","v":2709,"vw":17.26},{"c":17.26,"h":17.26,"l":17.255,"n":40,"o":17.26,"t":"2026-10-20T18:30:00Z","v":2153,"vw":17.259685},{"c":17.26,"h":17.26,"l":17.25,"n":107,"o":17.26,"t":"2026-10-20T18:45:00Z","v":6560,"vw":17.25674},{"c":17.26,"h":17.26,"l":17.255,"n":115,"o":17.26,"t":"2026-10-20T19:00:00Z","v":3959,"vw":17.258817},{"c":17.26,"h":17.26,"l":17.25,"n":196,"o":17.26,"t":"2026-10-20T19:15:00Z","v":9763,"vw":17.255529},{"c":17.255,"h":17.26,"l":17.25,"n":197,"o":17.26,"t":"2026-10-20T19:30:00Z","v":8901,"vw":17.25758},{"c":17.27,"h":17.28,"l":17.255,"n":663,"o":17.255,"t":"2026-10-20T19:45:00Z","v":69941,"vw":17.273107},{"c":17.29,"h":17.29,"l":17.29,"n":7,"o":17.29,"t":"2026-10-20T20:00:00Z","v":25884,"vw":17.29},{"c":17.28,"h":17.29,"l":17.28,"n":41,"o":17.29,"t":"2026-10-21T13:30:00Z","v":4728,"vw":17.281347},{"c":17.285,"h":17.285,"l":17.285,"n":29,"o":17.285,"t":"2026-10-21T13:45:00Z","v":1118,"vw":17.285},{"c":17.285,"h":17.285,"l":17.28,"n":13,"o":17.2801,"t":"2026-10-21T14:00:00Z","v":976,"vw":17.28062},{"c":17.28,"h":17.2874,"l":17.28,"n":114,"o":17.2874,"t":"2026-10-21T14:15:00Z","v":16019,"vw":17.28074},{"c":17.2815,"h":17.285,"l":17.28,"n":63,"o":17.28,"t":"2026-10-21T14:30:00Z","v":4792,"vw":17.280993},{"c":17.285,"h":17.285,"l":17.28,"n":16,"o":17.285,"t":"2026-10-21T14:45:00Z","v":900,"vw":17.282464},{"c":17.285,"h":17.285,"l":17.285,"n":13,"o":17.285,"t":"2026-10-21T15:00:00Z","v":344,"vw":17.285},{"c":17.285,"h":17.285,"l":17.2815,"n":6,"o":17.2815,"t":"2026-10-21T15:15:00Z","v":395,"vw":17.284079},{"c":17.285,"h":17.285,"l":17.285,"n":9,"o":17.285,"t":"2026-10-21T15:30:00Z","v":421,"vw":17.285},{"c":17.285,"h":17.285,"l":17.28,"n":43,"o":17.285,"t":"2026-10-21T15:45:00Z","v":5200,"vw":17.281147},{"c":17.285,"h":17.285,"l":17.28,"n":5,"o":17.28,"t":"2026-10-21T16:00:00Z","v":381,"vw":17.28367},{"c":17.275,"h":17.285,"l":17.275,"n":34,"o":17.285,"t":"2026-10-21T16:15:00Z","v":4047,"vw":17.279692},{"c":17.275,"h":17.275,"l":17.2728,"n":44,"o":17.275,"t":"2026-10-21T16:30:00Z","v":3834,"vw":17.274934},{"c":17.27,"h":17.28,"l":17.27,"n":35,"o":17.28,"t":"2026-10-21T16:45:00Z","v":3839,"vw":17.271906},{"c":17.275,"h":17.275,"l":17.275,"n":32,"o":17.275,"t":"2026-10-21T17:00:00Z","v":975,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":22,"o":17.275,"t":"2026-10-21T17:15:00Z","v":1145,"vw":17.275},{"c":17.28,"h":17.28,"l":17.275,"n":28,"o":17.275,"t":"2026-10-21T17:30:00Z","v":1672,"vw":17.276206},{"c":17.275,"h":17.275,"l":17.27,"n":21,"o":17.275,"t":"2026-10-21T17:45:00Z","v":1164,"vw":17.273904},{"c":17.275,"h":17.275,"l":17.275,"n":6,"o":17.275,"t":"2026-10-21T18:00:00Z","v":556,"vw":17.275},{"c":17.275,"h":17.28,"l":17.27,"n":50,"o":17.275,"t":"2026-10-21T18:15:00Z","v":5477,"vw":17.272188},{"c":17.275,"h":17.275,"l":17.275,"n":8,"o":17.275,"t":"2026-10-21T18:30:00Z","v":518,"vw":17.275},{"c":17.275,"h":17.275,"l":17.275,"n":18,"o":17.275,"t":"2026-10-21T18:45:00Z","v":995,"vw":17.275},{"c":17.275,"h":17.275,"l":17.27,"n":78,"o":17.275,"t":"2026-10-21T19:00:00Z","v":3037,"vw":17.274807},{"c":17.275,"h":17.28,"l":17.27,"n":76,"o":17.275,"t":"2026-10-21T19:15:00Z","v":13039,"vw":17.278247},{"c":17.275,"h":17.275,"l":17.27,"n":94,"o":17.27,"t":"2026-10-21T19:30:00Z","v":2815,"vw":17.274065},{"c":17.27,"h":17.275,"l":17.27,"n":649,"o":17.275,"t":"2026-10-21T19:45:00Z","v":68027,"vw":17.270599},{"c":17.27,"h":17.27,"l":17.27,"n":6,"o":17.27,"t":"2026-10-21T20:00:00Z","v":36858,"vw":17.27},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-10-22T11:15:00Z","v":1450,"vw":17.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11210725629931044,"strike":19.57024187664368,"iv":0.364509326921313,"gamma":0.2586067219535014,"theta":-0.006721459192402185,"vega":0.01114416896754292,"rho":0.0017801476253320194,"breakevenPct":14.23301876345323},{"delta":0.2,"premium":0.08438040949341208,"strike":18.646013649780404,"iv":0.2308393026696962,"gamma":0.6003084582449912,"theta":-0.004754199887523797,"vega":0.01327151273668877,"rho":0.002222727882971331,"breakevenPct":8.708032845466134},{"delta":0.25,"premium":0.056653562687513745,"strike":17.721785422917126,"iv":0.09716927841807954,"gamma":0.9420101945364809,"theta":-0.00278694058264541,"vega":0.015398856505834618,"rho":0.002665308140610642,"breakevenPct":3.1830469274790403},{"delta":0.3,"premium":1.475,"strike":28.546102376087116,"iv":2.1134768257179557,"gamma":0.03399052737142803,"theta":-0.061432948248179076,"vega":0.016968030631787444,"rho":0.002948447681945355,"breakevenPct":74.23739045900822},{"delta":0.35,"premium":1.475,"strike":22.98701283725667,"iv":1.6191739483304153,"gamma":0.04700534804385163,"theta":-0.050415827373668946,"vega":0.018086104598965983,"rho":0.003632058993130657,"breakevenPct":41.97337688483268},{"delta":0.4,"premium":1.5824643985302487,"strike":21.783570676465008,"iv":1.4777954406323548,"gamma":0.05245454715426805,"theta":-0.045961298611267534,"vega":0.01769867866360485,"rho":0.004234235313933852,"breakevenPct":35.612507690047934},{"delta":0.45,"premium":1.7044418141943283,"strike":20.970387905371147,"iv":1.3743435776939283,"gamma":0.0568114702956888,"theta":-0.042237815200662464,"vega":0.017123435476886457,"rho":0.004825473749881544,"breakevenPct":31.600868946984768},{"delta":0.5,"premium":1.8264192298584077,"strike":20.157205134277284,"iv":1.2708917147555017,"gamma":0.06116839343710956,"theta":-0.038514331790057386,"vega":0.01654819229016806,"rho":0.005416712185829236,"breakevenPct":27.589230203921602},{"delta":0.55,"premium":1.9483966455224873,"strike":19.34402236318342,"iv":1.167439851817075,"gamma":0.06552531657853032,"theta":-0.03479084837945231,"vega":0.015972949103449666,"rho":0.006007950621776929,"breakevenPct":23.57759146085843},{"delta":0.6,"premium":2.0703740611865666,"strike":18.530839592089556,"iv":1.0639879888786485,"gamma":0.06988223971995107,"theta":-0.031067364968847242,"vega":0.015397705916731272,"rho":0.00659918905772462,"breakevenPct":19.565952717795266},{"delta":0.65,"premium":2.1923514768506465,"strike":17.717656820995693,"iv":0.9605361259402219,"gamma":0.07423916286137183,"theta":-0.027343881558242165,"vega":0.014822462730012876,"rho":0.007190427493672313,"breakevenPct":15.554313974732093},{"delta":0.7,"premium":2.314328892514726,"strike":16.90447404990183,"iv":0.8570842630017953,"gamma":0.07859608600279258,"theta":-0.023620398147637094,"vega":0.01424721954329448,"rho":0.007781665929620004,"breakevenPct":11.54267523166893},{"delta":0.75,"premium":2.4363063081788052,"strike":16.091291278807965,"iv":0.7536324000633686,"gamma":0.08295300914421334,"theta":-0.019896914737032017,"vega":0.013671976356576087,"rho":0.008372904365567696,"breakevenPct":7.531036488605761},{"delta":0.8,"premium":2.5582837238428846,"strike":15.278108507714101,"iv":0.650180537124942,"gamma":0.0873099322856341,"theta":-0.016173431326426943,"vega":0.013096733169857691,"rho":0.00896414280151539,"breakevenPct":3.5193977455425838},{"delta":0.85,"premium":4.599793235493417,"strike":13.077121888948637,"iv":1.0986836078234878,"gamma":0.06188185481475979,"theta":-0.019855618445045003,"vega":0.011172152351506877,"rho":0.008039424871497577,"breakevenPct":2.593819642728121},{"delta":0.9,"premium":7.638992681532054,"strike":10.154814729296103,"iv":1.8340690300476357,"gamma":0.02097281957883229,"theta":-0.027386953467909772,"vega":0.008546244071122184,"rho":0.006326778252786441,"breakevenPct":3.2722426629608603}],"put":[{"delta":0.1,"premium":2.45,"strike":7.625438896524625,"iv":4.954971757376667,"gamma":0.007311961211766084,"theta":-0.07194398762631306,"vega":0.008556054118937995,"rho":-0.003353963925186416,"breakevenPct":69.9626297357828},{"delta":0.15,"premium":2.45,"strike":10.094505076513002,"iv":3.6650085171600697,"gamma":0.013091181582261512,"theta":-0.070256408137433,"vega":0.011377184196402079,"rho":-0.004069760711689219,"breakevenPct":55.632588064347054},{"delta":0.2,"premium":2.45,"strike":12.097800668027197,"iv":2.887244351354902,"gamma":0.02017914104249325,"theta":-0.06569440642059986,"vega":0.013629394709867348,"rho":-0.004770604704981009,"breakevenPct":44.005799953411504},{"delta":0.25,"premium":2.45,"strike":13.651121155734955,"iv":2.3648899924593856,"gamma":0.02850206779598404,"theta":-0.060194466289058515,"vega":0.015381380159334067,"rho":-0.0054725938835405285,"breakevenPct":34.99059108685458},{"delta":0.3,"premium":2.45,"strike":15.053124872253406,"iv":1.9201787236134558,"gamma":0.03724046300975154,"theta":-0.0544717691703347,"vega":0.016955664072970205,"rho":-0.0061749655401987956,"breakevenPct":26.853599116347034},{"delta":0.35,"premium":2.45,"strike":15.890207028086587,"iv":1.6744420645504814,"gamma":0.04753189614168786,"theta":-0.04893877847510597,"vega":0.017761944468770934,"rho":-0.0068787362187822,"breakevenPct":21.99531614575399},{"delta":0.4,"premium":2.45,"strike":16.72728918391977,"iv":1.4287054054875066,"gamma":0.0578233292736242,"theta":-0.043405787779877227,"vega":0.018568224864571662,"rho":-0.007582506897365605,"breakevenPct":17.137033175160937},{"delta":0.45,"premium":2.476555831200035,"strike":17.55010534188686,"iv":1.198565559126117,"gamma":0.06746518571048989,"theta":-0.03815200906081399,"vega":0.01929020563717289,"rho":-0.008306603639241529,"breakevenPct":12.515673182316752},{"delta":0.5,"premium":2.821886727157472,"strike":18.201673070108438,"iv":1.1556491870181071,"gamma":0.06930955121301917,"theta":-0.03624987899144857,"vega":0.01900025732941414,"rho":-0.009274693577697472,"breakevenPct":10.738326506378604},{"delta":0.55,"premium":3.1672176231149103,"strike":18.85324079833002,"iv":1.1127328149100972,"gamma":0.07115391671554845,"theta":-0.03434774892208314,"vega":0.018710309021655394,"rho":-0.010242783516153419,"breakevenPct":8.960979830440454},{"delta":0.6,"premium":3.512548519072347,"strike":19.5048085265516,"iv":1.0698164428020873,"gamma":0.07299828221807773,"theta":-0.032445618852717725,"vega":0.01842036071389665,"rho":-0.011210873454609362,"breakevenPct":7.183633154502308},{"delta":0.65,"premium":4.416024294120639,"strike":20.650786085401663,"iv":1.1050063076585184,"gamma":0.07036766674717242,"theta":-0.032203490956495225,"vega":0.017932889755515696,"rho":-0.012630193463323395,"breakevenPct":5.776193898543088},{"delta":0.7,"premium":7.086958852956631,"strike":23.36239477457526,"iv":1.3875325895690118,"gamma":0.05356627819372422,"theta":-0.03721803660855865,"vega":0.016819930403497763,"rho":-0.015478408694521363,"breakevenPct":5.54012813918381},{"delta":0.75,"premium":11.73962259447195,"strike":28.03962259447195,"iv":1.800758767907774,"gamma":0.03666288222395253,"theta":-0.0443628356294334,"vega":0.015505597041095618,"rho":-0.019918874183449595,"breakevenPct":5.397562391178176}]},"raw":{"call":[{"delta":0.15,"premium":0.11210725629931044,"strike":19.57024187664368,"iv":0.364509326921313,"gamma":0.2586067219535014,"theta":-0.006721459192402185,"vega":0.01114416896754292,"rho":0.0017801476253320194,"breakevenPct":14.23301876345323},{"delta":0.2,"premium":0.08438040949341208,"strike":18.646013649780404,"iv":0.2308393026696962,"gamma":0.6003084582449912,"theta":-0.004754199887523797,"vega":0.01327151273668877,"rho":0.002222727882971331,"breakevenPct":8.708032845466134},{"delta":0.25,"premium":0.056653562687513745,"strike":17.721785422917126,"iv":0.09716927841807954,"gamma":0.9420101945364809,"theta":-0.00278694058264541,"vega":0.015398856505834618,"rho":0.002665308140610642,"breakevenPct":3.1830469274790403},{"delta":0.3,"premium":1.475,"strike":28.546102376087116,"iv":2.1134768257179557,"gamma":0.03399052737142803,"theta":-0.061432948248179076,"vega":0.016968030631787444,"rho":0.002948447681945355,"breakevenPct":74.23739045900822},{"delta":0.35,"premium":1.475,"strike":22.98701283725667,"iv":1.6191739483304153,"gamma":0.04700534804385163,"theta":-0.050415827373668946,"vega":0.018086104598965983,"rho":0.003632058993130657,"breakevenPct":41.97337688483268},{"delta":0.4,"premium":1.5824643985302487,"strike":21.783570676465008,"iv":1.4777954406323548,"gamma":0.05245454715426805,"theta":-0.045961298611267534,"vega":0.01769867866360485,"rho":0.004234235313933852,"breakevenPct":35.612507690047934},{"delta":0.45,"premium":1.7044418141943283,"strike":20.970387905371147,"iv":1.3743435776939283,"gamma":0.0568114702956888,"theta":-0.042237815200662464,"vega":0.017123435476886457,"rho":0.004825473749881544,"breakevenPct":31.600868946984768},{"delta":0.5,"premium":1.8264192298584077,"strike":20.157205134277284,"iv":1.2708917147555017,"gamma":0.06116839343710956,"theta":-0.038514331790057386,"vega":0.01654819229016806,"rho":0.005416712185829236,"breakevenPct":27.589230203921602},{"delta":0.55,"premium":1.9483966455224873,"strike":19.34402236318342,"iv":1.167439851817075,"gamma":0.06552531657853032,"theta":-0.03479084837945231,"vega":0.015972949103449666,"rho":0.006007950621776929,"breakevenPct":23.57759146085843},{"delta":0.6,"premium":2.0703740611865666,"strike":18.530839592089556,"iv":1.0639879888786485,"gamma":0.06988223971995107,"theta":-0.031067364968847242,"vega":0.015397705916731272,"rho":0.00659918905772462,"breakevenPct":19.565952717795266},{"delta":0.65,"premium":2.1923514768506465,"strike":17.717656820995693,"iv":0.9605361259402219,"gamma":0.07423916286137183,"theta":-0.027343881558242165,"vega":0.014822462730012876,"rho":0.007190427493672313,"breakevenPct":15.554313974732093},{"delta":0.7,"premium":2.314328892514726,"strike":16.90447404990183,"iv":0.8570842630017953,"gamma":0.07859608600279258,"theta":-0.023620398147637094,"vega":0.01424721954329448,"rho":0.007781665929620004,"breakevenPct":11.54267523166893},{"delta":0.75,"premium":2.4363063081788052,"strike":16.091291278807965,"iv":0.7536324000633686,"gamma":0.08295300914421334,"theta":-0.019896914737032017,"vega":0.013671976356576087,"rho":0.008372904365567696,"breakevenPct":7.531036488605761},{"delta":0.8,"premium":2.5582837238428846,"strike":15.278108507714101,"iv":0.650180537124942,"gamma":0.0873099322856341,"theta":-0.016173431326426943,"vega":0.013096733169857691,"rho":0.00896414280151539,"breakevenPct":3.5193977455425838},{"delta":0.85,"premium":4.599793235493417,"strike":13.077121888948637,"iv":1.0986836078234878,"gamma":0.06188185481475979,"theta":-0.019855618445045003,"vega":0.011172152351506877,"rho":0.008039424871497577,"breakevenPct":2.593819642728121},{"delta":0.9,"premium":7.638992681532054,"strike":10.154814729296103,"iv":1.8340690300476357,"gamma":0.02097281957883229,"theta":-0.027386953467909772,"vega":0.008546244071122184,"rho":0.006326778252786441,"breakevenPct":3.2722426629608603}],"put":[{"delta":0.1,"premium":2.45,"strike":7.625438896524625,"iv":4.954971757376667,"gamma":0.007311961211766084,"theta":-0.07194398762631306,"vega":0.008556054118937995,"rho":-0.003353963925186416,"breakevenPct":69.9626297357828},{"delta":0.15,"premium":2.45,"strike":10.094505076513002,"iv":3.6650085171600697,"gamma":0.013091181582261512,"theta":-0.070256408137433,"vega":0.011377184196402079,"rho":-0.004069760711689219,"breakevenPct":55.632588064347054},{"delta":0.2,"premium":2.45,"strike":12.097800668027197,"iv":2.887244351354902,"gamma":0.02017914104249325,"theta":-0.06569440642059986,"vega":0.013629394709867348,"rho":-0.004770604704981009,"breakevenPct":44.005799953411504},{"delta":0.25,"premium":2.45,"strike":13.651121155734955,"iv":2.3648899924593856,"gamma":0.02850206779598404,"theta":-0.060194466289058515,"vega":0.015381380159334067,"rho":-0.0054725938835405285,"breakevenPct":34.99059108685458},{"delta":0.3,"premium":2.45,"strike":15.053124872253406,"iv":1.9201787236134558,"gamma":0.03724046300975154,"theta":-0.0544717691703347,"vega":0.016955664072970205,"rho":-0.0061749655401987956,"breakevenPct":26.853599116347034},{"delta":0.35,"premium":2.45,"strike":15.890207028086587,"iv":1.6744420645504814,"gamma":0.04753189614168786,"theta":-0.04893877847510597,"vega":0.017761944468770934,"rho":-0.0068787362187822,"breakevenPct":21.99531614575399},{"delta":0.4,"premium":2.45,"strike":16.72728918391977,"iv":1.4287054054875066,"gamma":0.0578233292736242,"theta":-0.043405787779877227,"vega":0.018568224864571662,"rho":-0.007582506897365605,"breakevenPct":17.137033175160937},{"delta":0.45,"premium":2.476555831200035,"strike":17.55010534188686,"iv":1.198565559126117,"gamma":0.06746518571048989,"theta":-0.03815200906081399,"vega":0.01929020563717289,"rho":-0.008306603639241529,"breakevenPct":12.515673182316752},{"delta":0.5,"premium":2.821886727157472,"strike":18.201673070108438,"iv":1.1556491870181071,"gamma":0.06930955121301917,"theta":-0.03624987899144857,"vega":0.01900025732941414,"rho":-0.009274693577697472,"breakevenPct":10.738326506378604},{"delta":0.55,"premium":3.1672176231149103,"strike":18.85324079833002,"iv":1.1127328149100972,"gamma":0.07115391671554845,"theta":-0.03434774892208314,"vega":0.018710309021655394,"rho":-0.010242783516153419,"breakevenPct":8.960979830440454},{"delta":0.6,"premium":3.512548519072347,"strike":19.5048085265516,"iv":1.0698164428020873,"gamma":0.07299828221807773,"theta":-0.032445618852717725,"vega":0.01842036071389665,"rho":-0.011210873454609362,"breakevenPct":7.183633154502308},{"delta":0.65,"premium":4.416024294120639,"strike":20.650786085401663,"iv":1.1050063076585184,"gamma":0.07036766674717242,"theta":-0.032203490956495225,"vega":0.017932889755515696,"rho":-0.012630193463323395,"breakevenPct":5.776193898543088},{"delta":0.7,"premium":7.086958852956631,"strike":23.36239477457526,"iv":1.3875325895690118,"gamma":0.05356627819372422,"theta":-0.03721803660855865,"vega":0.016819930403497763,"rho":-0.015478408694521363,"breakevenPct":5.54012813918381},{"delta":0.75,"premium":11.73962259447195,"strike":28.03962259447195,"iv":1.800758767907774,"gamma":0.03666288222395253,"theta":-0.0443628356294334,"vega":0.015505597041095618,"rho":-0.019918874183449595,"breakevenPct":5.397562391178176}]}},"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"}}