{"symbol":"PBD","url":"https://intraalpha.com/companies/PBD","capturedAt":"2026-10-22T23:51:07.956Z","state":"partial","quote":{"symbol":"PBD","last_price":15.26,"prev_close":15.72,"regular_close":15.26,"change":-0.46,"change_pct":-2.9262,"regular_change":-0.46,"regular_change_pct":-2.9262,"extended_change":0,"extended_change_pct":0,"bid":15.19,"ask":15.27,"bid_size":100,"ask_size":100,"volume":51574,"vwap":15.266781,"open":15.42,"high":15.4292,"low":15.19,"close":15.26,"trade_count":281,"last_trade_at":"2026-10-22T22:30:00.001025356Z","last_quote_at":"2026-10-22T23:00:00.005512144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.533Z","bars":[{"c":15.9,"h":15.9,"l":15.9,"n":10,"o":15.9,"t":"2026-10-15T13:30:00Z","v":1310,"vw":15.9},{"c":15.84,"h":15.84,"l":15.82,"n":7,"o":15.827,"t":"2026-10-15T13:40:00Z","v":2440,"vw":15.823509},{"c":15.71,"h":15.76,"l":15.71,"n":4,"o":15.76,"t":"2026-10-15T13:50:00Z","v":607,"vw":15.751667},{"c":15.735,"h":15.735,"l":15.71,"n":2,"o":15.71,"t":"2026-10-15T14:00:00Z","v":1940,"vw":15.726753},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-15T14:05:00Z","v":2200,"vw":15.81},{"c":15.8709,"h":15.8709,"l":15.8709,"n":1,"o":15.8709,"t":"2026-10-15T14:10:00Z","v":158,"vw":15.8709},{"c":15.9,"h":15.9,"l":15.9,"n":9,"o":15.9,"t":"2026-10-15T14:50:00Z","v":900,"vw":15.9},{"c":16.01,"h":16.015,"l":16.01,"n":2,"o":16.015,"t":"2026-10-15T15:15:00Z","v":200,"vw":16.0125},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-10-15T15:30:00Z","v":130,"vw":15.9999},{"c":15.965,"h":15.965,"l":15.965,"n":3,"o":15.965,"t":"2026-10-15T15:35:00Z","v":1880,"vw":15.965},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-15T15:55:00Z","v":41738,"vw":15.97},{"c":15.92,"h":15.92,"l":15.915,"n":3,"o":15.915,"t":"2026-10-15T16:15:00Z","v":5674,"vw":15.919207},{"c":15.9201,"h":15.9201,"l":15.9201,"n":1,"o":15.9201,"t":"2026-10-15T16:20:00Z","v":533,"vw":15.9201},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-15T16:40:00Z","v":201,"vw":15.9},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-15T17:10:00Z","v":2699,"vw":15.95},{"c":15.962705,"h":15.962705,"l":15.962705,"n":1,"o":15.962705,"t":"2026-10-15T17:55:00Z","v":429,"vw":15.962705},{"c":15.955,"h":15.955,"l":15.955,"n":2,"o":15.955,"t":"2026-10-15T18:30:00Z","v":413,"vw":15.955},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-15T18:50:00Z","v":100,"vw":15.96},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-15T19:20:00Z","v":442,"vw":16},{"c":16.03,"h":16.0598,"l":16.03,"n":8,"o":16.05,"t":"2026-10-15T19:40:00Z","v":753,"vw":16.049943},{"c":16.04,"h":16.08,"l":16.04,"n":54,"o":16.06,"t":"2026-10-15T19:55:00Z","v":1856,"vw":16.060065},{"c":16.06,"h":16.06,"l":16.06,"n":4,"o":16.06,"t":"2026-10-15T20:00:00Z","v":1151,"vw":16.06},{"c":16.1,"h":16.1,"l":16.07,"n":7,"o":16.07,"t":"2026-10-16T13:30:00Z","v":2842,"vw":16.098218},{"c":16.0743,"h":16.0743,"l":16.0743,"n":2,"o":16.0743,"t":"2026-10-16T14:45:00Z","v":937,"vw":16.0743},{"c":15.974,"h":15.9793,"l":15.955,"n":3,"o":15.955,"t":"2026-10-16T15:20:00Z","v":1418,"vw":15.972464},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T16:15:00Z","v":275,"vw":16},{"c":15.977,"h":15.977,"l":15.977,"n":2,"o":15.977,"t":"2026-10-16T16:25:00Z","v":1540,"vw":15.977},{"c":15.93,"h":15.93,"l":15.91,"n":9,"o":15.91,"t":"2026-10-16T16:45:00Z","v":1136,"vw":15.917665},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T17:20:00Z","v":1617,"vw":15.8},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-16T17:40:00Z","v":230,"vw":15.87},{"c":15.8201,"h":15.8201,"l":15.8201,"n":1,"o":15.8201,"t":"2026-10-16T17:50:00Z","v":178,"vw":15.8201},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-10-16T18:45:00Z","v":449,"vw":15.77},{"c":15.7493,"h":15.7493,"l":15.7493,"n":1,"o":15.7493,"t":"2026-10-16T19:05:00Z","v":124,"vw":15.7493},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-16T19:30:00Z","v":139,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-16T19:35:00Z","v":191,"vw":15.77},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-16T19:40:00Z","v":191,"vw":15.75},{"c":15.74,"h":15.75,"l":15.74,"n":4,"o":15.75,"t":"2026-10-16T19:45:00Z","v":584,"vw":15.746672},{"c":15.98,"h":15.98,"l":15.95,"n":12,"o":15.95,"t":"2026-10-19T13:30:00Z","v":1617,"vw":15.952836},{"c":15.89,"h":15.92,"l":15.89,"n":5,"o":15.92,"t":"2026-10-19T13:45:00Z","v":341,"vw":15.903333},{"c":15.885,"h":15.89,"l":15.885,"n":5,"o":15.89,"t":"2026-10-19T13:50:00Z","v":1249,"vw":15.88696},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-19T14:05:00Z","v":311,"vw":15.835},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-19T14:20:00Z","v":100,"vw":15.87},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T14:25:00Z","v":756,"vw":15.88},{"c":15.87,"h":15.87,"l":15.865,"n":14,"o":15.87,"t":"2026-10-19T15:20:00Z","v":1132,"vw":15.868873},{"c":15.88,"h":15.89,"l":15.88,"n":9,"o":15.89,"t":"2026-10-19T15:25:00Z","v":392,"vw":15.883333},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T15:30:00Z","v":100,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-19T15:35:00Z","v":100,"vw":15.88},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T15:50:00Z","v":518,"vw":15.89},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-19T16:30:00Z","v":650,"vw":15.835},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-19T16:35:00Z","v":100,"vw":15.81},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-19T17:20:00Z","v":300,"vw":15.77},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-19T17:25:00Z","v":112,"vw":15.82},{"c":15.7693,"h":15.7693,"l":15.7693,"n":1,"o":15.7693,"t":"2026-10-19T18:35:00Z","v":142,"vw":15.7693},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-19T18:50:00Z","v":531,"vw":15.77},{"c":15.76,"h":15.77,"l":15.75,"n":15,"o":15.76,"t":"2026-10-19T19:00:00Z","v":47194,"vw":15.750808},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-19T19:10:00Z","v":300,"vw":15.76},{"c":15.77,"h":15.78,"l":15.77,"n":6,"o":15.775,"t":"2026-10-19T19:15:00Z","v":798,"vw":15.775889},{"c":15.79,"h":15.79,"l":15.78,"n":10,"o":15.78,"t":"2026-10-19T19:20:00Z","v":1098,"vw":15.784251},{"c":15.8,"h":15.83,"l":15.8,"n":2,"o":15.83,"t":"2026-10-19T19:25:00Z","v":231,"vw":15.816883},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-19T19:30:00Z","v":100,"vw":15.79},{"c":15.815,"h":15.815,"l":15.815,"n":1,"o":15.815,"t":"2026-10-19T19:35:00Z","v":1074,"vw":15.815},{"c":15.815,"h":15.815,"l":15.8,"n":12,"o":15.8,"t":"2026-10-19T19:40:00Z","v":2327,"vw":15.802624},{"c":15.78,"h":15.78,"l":15.77,"n":3,"o":15.77,"t":"2026-10-19T19:50:00Z","v":436,"vw":15.774778},{"c":15.77,"h":15.77,"l":15.75,"n":28,"o":15.76,"t":"2026-10-19T19:55:00Z","v":2043,"vw":15.75909},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-19T20:00:00Z","v":1643,"vw":15.76},{"c":15.54,"h":15.54,"l":15.54,"n":10,"o":15.54,"t":"2026-10-20T13:30:00Z","v":10755,"vw":15.54},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-20T13:35:00Z","v":1024,"vw":15.49},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-20T13:40:00Z","v":418,"vw":15.53},{"c":15.48,"h":15.48,"l":15.46,"n":24,"o":15.48,"t":"2026-10-20T13:45:00Z","v":5700,"vw":15.476228},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-20T13:50:00Z","v":491,"vw":15.49},{"c":15.61,"h":15.614,"l":15.59,"n":24,"o":15.59,"t":"2026-10-20T14:15:00Z","v":8053,"vw":15.611137},{"c":15.69,"h":15.69,"l":15.67,"n":3,"o":15.67,"t":"2026-10-20T14:25:00Z","v":301,"vw":15.683333},{"c":15.73,"h":15.73,"l":15.73,"n":4,"o":15.73,"t":"2026-10-20T14:30:00Z","v":600,"vw":15.73},{"c":15.6901,"h":15.6901,"l":15.6901,"n":1,"o":15.6901,"t":"2026-10-20T14:35:00Z","v":156,"vw":15.6901},{"c":15.72,"h":15.72,"l":15.72,"n":5,"o":15.72,"t":"2026-10-20T14:50:00Z","v":3200,"vw":15.72},{"c":15.715,"h":15.72,"l":15.715,"n":8,"o":15.72,"t":"2026-10-20T15:00:00Z","v":603,"vw":15.718205},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T15:15:00Z","v":162,"vw":15.67},{"c":15.645,"h":15.645,"l":15.645,"n":1,"o":15.645,"t":"2026-10-20T15:35:00Z","v":258,"vw":15.645},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T15:40:00Z","v":100,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T15:45:00Z","v":750,"vw":15.65},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-20T15:50:00Z","v":200,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-20T16:05:00Z","v":900,"vw":15.66},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-10-20T16:10:00Z","v":793,"vw":15.655},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-20T16:15:00Z","v":913,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-20T16:20:00Z","v":1150,"vw":15.65},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-20T16:25:00Z","v":100,"vw":15.66},{"c":15.695,"h":15.695,"l":15.66,"n":29,"o":15.67,"t":"2026-10-20T16:30:00Z","v":4363,"vw":15.67138},{"c":15.674,"h":15.674,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T17:20:00Z","v":200,"vw":15.672},{"c":15.6999,"h":15.6999,"l":15.685,"n":2,"o":15.685,"t":"2026-10-20T17:25:00Z","v":1600,"vw":15.685931},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-20T18:25:00Z","v":116,"vw":15.68},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T19:10:00Z","v":471,"vw":15.67},{"c":15.67,"h":15.67,"l":15.65,"n":8,"o":15.66,"t":"2026-10-20T19:30:00Z","v":1322,"vw":15.658629},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T19:50:00Z","v":100,"vw":15.65},{"c":15.67,"h":15.67,"l":15.65,"n":9,"o":15.65,"t":"2026-10-20T19:55:00Z","v":741,"vw":15.665313},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-20T20:00:00Z","v":8340,"vw":15.66},{"c":15.747,"h":15.747,"l":15.747,"n":1,"o":15.747,"t":"2026-10-21T13:35:00Z","v":100,"vw":15.747},{"c":15.6629,"h":15.67,"l":15.6629,"n":4,"o":15.67,"t":"2026-10-21T14:15:00Z","v":2000,"vw":15.663965},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-21T14:25:00Z","v":200,"vw":15.69},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-21T14:30:00Z","v":100,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-21T14:35:00Z","v":100,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-21T14:45:00Z","v":200,"vw":15.69},{"c":15.71,"h":15.71,"l":15.7,"n":8,"o":15.7,"t":"2026-10-21T15:35:00Z","v":3822,"vw":15.702861},{"c":15.71,"h":15.71,"l":15.71,"n":14,"o":15.71,"t":"2026-10-21T15:40:00Z","v":3144,"vw":15.71},{"c":15.71,"h":15.71,"l":15.7,"n":13,"o":15.7,"t":"2026-10-21T15:45:00Z","v":1417,"vw":15.708},{"c":15.69,"h":15.7,"l":15.69,"n":2,"o":15.7,"t":"2026-10-21T16:00:00Z","v":7999,"vw":15.69025},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-21T16:15:00Z","v":28652,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-21T16:25:00Z","v":26921,"vw":15.69},{"c":15.71,"h":15.72,"l":15.71,"n":9,"o":15.72,"t":"2026-10-21T16:35:00Z","v":900,"vw":15.718889},{"c":15.72,"h":15.725,"l":15.72,"n":3,"o":15.725,"t":"2026-10-21T16:45:00Z","v":530,"vw":15.723894},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-21T17:10:00Z","v":200,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-21T17:15:00Z","v":100,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-21T17:20:00Z","v":103,"vw":15.74},{"c":15.735,"h":15.74,"l":15.72,"n":12,"o":15.73,"t":"2026-10-21T17:25:00Z","v":1322,"vw":15.729686},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-21T17:30:00Z","v":436,"vw":15.72},{"c":15.74,"h":15.74,"l":15.74,"n":5,"o":15.74,"t":"2026-10-21T17:50:00Z","v":346,"vw":15.74},{"c":15.75,"h":15.75,"l":15.75,"n":19,"o":15.75,"t":"2026-10-21T18:15:00Z","v":1473,"vw":15.75},{"c":15.755,"h":15.755,"l":15.755,"n":1,"o":15.755,"t":"2026-10-21T18:25:00Z","v":222,"vw":15.755},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-21T18:40:00Z","v":1149,"vw":15.77},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-21T18:45:00Z","v":100,"vw":15.75},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-10-21T19:00:00Z","v":145,"vw":15.655},{"c":15.68,"h":15.68,"l":15.68,"n":6,"o":15.68,"t":"2026-10-21T19:15:00Z","v":532,"vw":15.68},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-21T19:25:00Z","v":200,"vw":15.72},{"c":15.73,"h":15.73,"l":15.73,"n":6,"o":15.73,"t":"2026-10-21T19:40:00Z","v":235,"vw":15.73},{"c":15.73,"h":15.74,"l":15.73,"n":15,"o":15.73,"t":"2026-10-21T19:50:00Z","v":1108,"vw":15.73125},{"c":15.73,"h":15.76,"l":15.73,"n":9,"o":15.74,"t":"2026-10-21T19:55:00Z","v":716,"vw":15.746667},{"c":15.72,"h":15.72,"l":15.72,"n":6,"o":15.72,"t":"2026-10-21T20:00:00Z","v":110,"vw":15.72},{"c":15.42,"h":15.42,"l":15.42,"n":7,"o":15.42,"t":"2026-10-22T13:30:00Z","v":1899,"vw":15.42},{"c":15.4292,"h":15.4292,"l":15.4292,"n":1,"o":15.4292,"t":"2026-10-22T13:35:00Z","v":100,"vw":15.4292},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-22T14:00:00Z","v":685,"vw":15.39},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-22T14:05:00Z","v":430,"vw":15.36},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-22T14:15:00Z","v":1899,"vw":15.34},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-22T14:55:00Z","v":102,"vw":15.21},{"c":15.2011,"h":15.2011,"l":15.2011,"n":2,"o":15.2011,"t":"2026-10-22T15:05:00Z","v":1924,"vw":15.2011},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-22T15:20:00Z","v":3191,"vw":15.24},{"c":15.19,"h":15.2003,"l":15.19,"n":9,"o":15.2,"t":"2026-10-22T15:40:00Z","v":1136,"vw":15.196648},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-22T15:50:00Z","v":222,"vw":15.265},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-22T15:55:00Z","v":1961,"vw":15.27},{"c":15.28,"h":15.29,"l":15.28,"n":4,"o":15.29,"t":"2026-10-22T16:00:00Z","v":5967,"vw":15.287244},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-22T16:05:00Z","v":200,"vw":15.28},{"c":15.285,"h":15.285,"l":15.285,"n":1,"o":15.285,"t":"2026-10-22T16:10:00Z","v":1472,"vw":15.285},{"c":15.27,"h":15.29,"l":15.27,"n":4,"o":15.29,"t":"2026-10-22T16:20:00Z","v":900,"vw":15.287778},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T16:25:00Z","v":1700,"vw":15.3},{"c":15.26,"h":15.27,"l":15.26,"n":4,"o":15.27,"t":"2026-10-22T16:30:00Z","v":456,"vw":15.2625},{"c":15.2533,"h":15.2533,"l":15.2533,"n":1,"o":15.2533,"t":"2026-10-22T16:50:00Z","v":500,"vw":15.2533},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-10-22T16:55:00Z","v":300,"vw":15.245},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T17:05:00Z","v":1000,"vw":15.2},{"c":15.21,"h":15.22,"l":15.21,"n":4,"o":15.21,"t":"2026-10-22T17:30:00Z","v":2500,"vw":15.210408},{"c":15.28,"h":15.28,"l":15.25,"n":52,"o":15.25,"t":"2026-10-22T17:35:00Z","v":14002,"vw":15.262227},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-22T17:50:00Z","v":101,"vw":15.23},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-22T17:55:00Z","v":100,"vw":15.24},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-22T18:00:00Z","v":140,"vw":15.19},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-22T18:05:00Z","v":251,"vw":15.21},{"c":15.205,"h":15.205,"l":15.205,"n":2,"o":15.205,"t":"2026-10-22T18:10:00Z","v":240,"vw":15.205},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-22T18:20:00Z","v":124,"vw":15.25},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-22T18:30:00Z","v":100,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-22T18:40:00Z","v":371,"vw":15.22},{"c":15.23,"h":15.2352,"l":15.23,"n":8,"o":15.23,"t":"2026-10-22T18:50:00Z","v":3306,"vw":15.230293},{"c":15.2182,"h":15.2182,"l":15.2182,"n":2,"o":15.2182,"t":"2026-10-22T19:15:00Z","v":329,"vw":15.2182},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-10-22T19:25:00Z","v":100,"vw":15.245},{"c":15.25,"h":15.25,"l":15.25,"n":10,"o":15.25,"t":"2026-10-22T19:55:00Z","v":1287,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-22T20:00:00Z","v":562,"vw":15.26}],"history":[{"c":13.04,"h":13.12,"l":12.975,"n":226,"o":13.12,"t":"2024-10-21T04:00:00Z","v":24376,"vw":13.015352},{"c":13,"h":13.0399,"l":12.94,"n":234,"o":12.96,"t":"2024-10-22T04:00:00Z","v":26177,"vw":13.001227},{"c":12.86,"h":13.05,"l":12.78,"n":196,"o":12.97,"t":"2024-10-23T04:00:00Z","v":16727,"vw":12.882958},{"c":12.91,"h":12.98,"l":12.81,"n":410,"o":12.86,"t":"2024-10-24T04:00:00Z","v":39710,"vw":12.884716},{"c":13.09,"h":13.21,"l":13.07,"n":280,"o":13.13,"t":"2024-10-25T04:00:00Z","v":29315,"vw":13.144596},{"c":13.32,"h":13.375,"l":13.08,"n":204,"o":13.08,"t":"2024-10-28T04:00:00Z","v":20221,"vw":13.331587},{"c":13.06,"h":13.23,"l":13.06,"n":245,"o":13.23,"t":"2024-10-29T04:00:00Z","v":42876,"vw":13.095606},{"c":12.9619,"h":13.1,"l":12.96,"n":270,"o":12.97,"t":"2024-10-30T04:00:00Z","v":26521,"vw":13.016865},{"c":12.83,"h":12.94,"l":12.76,"n":430,"o":12.94,"t":"2024-10-31T04:00:00Z","v":40594,"vw":12.816968},{"c":12.86,"h":13,"l":12.86,"n":184,"o":12.87,"t":"2024-11-01T04:00:00Z","v":31382,"vw":12.89146},{"c":13.0428,"h":13.17,"l":12.95,"n":317,"o":12.95,"t":"2024-11-04T05:00:00Z","v":56465,"vw":13.099065},{"c":13.26,"h":13.26,"l":13.08,"n":171,"o":13.08,"t":"2024-11-05T05:00:00Z","v":19549,"vw":13.154785},{"c":12.42,"h":12.82,"l":12.285,"n":536,"o":12.82,"t":"2024-11-06T05:00:00Z","v":74649,"vw":12.419369},{"c":12.55,"h":12.595,"l":12.48,"n":199,"o":12.48,"t":"2024-11-07T05:00:00Z","v":27728,"vw":12.538215},{"c":12.2,"h":12.38,"l":12.15,"n":419,"o":12.38,"t":"2024-11-08T05:00:00Z","v":72891,"vw":12.204535},{"c":12.2515,"h":12.27,"l":12.17,"n":248,"o":12.25,"t":"2024-11-11T05:00:00Z","v":37507,"vw":12.230912},{"c":11.77,"h":12.08,"l":11.77,"n":332,"o":12.08,"t":"2024-11-12T05:00:00Z","v":44984,"vw":11.886985},{"c":11.8,"h":11.95,"l":11.78,"n":340,"o":11.86,"t":"2024-11-13T05:00:00Z","v":68435,"vw":11.857141},{"c":11.79,"h":11.88,"l":11.72,"n":376,"o":11.81,"t":"2024-11-14T05:00:00Z","v":115050,"vw":11.758907},{"c":11.69,"h":11.85,"l":11.67,"n":249,"o":11.73,"t":"2024-11-15T05:00:00Z","v":215626,"vw":11.802693},{"c":11.75,"h":11.84,"l":11.64,"n":273,"o":11.64,"t":"2024-11-18T05:00:00Z","v":60352,"vw":11.751824},{"c":11.79,"h":11.8101,"l":11.6601,"n":255,"o":11.7,"t":"2024-11-19T05:00:00Z","v":25996,"vw":11.772774},{"c":11.72,"h":11.74,"l":11.63,"n":215,"o":11.66,"t":"2024-11-20T05:00:00Z","v":28156,"vw":11.693737},{"c":11.79,"h":11.8289,"l":11.63,"n":372,"o":11.68,"t":"2024-11-21T05:00:00Z","v":65102,"vw":11.765933},{"c":11.87,"h":11.875,"l":11.7293,"n":207,"o":11.73,"t":"2024-11-22T05:00:00Z","v":30760,"vw":11.841725},{"c":12.28,"h":12.31,"l":12.05,"n":483,"o":12.05,"t":"2024-11-25T05:00:00Z","v":77045,"vw":12.214867},{"c":12.02,"h":12.21,"l":12.0001,"n":133,"o":12.21,"t":"2024-11-26T05:00:00Z","v":19325,"vw":12.047518},{"c":12.19,"h":12.29,"l":12.11,"n":207,"o":12.11,"t":"2024-11-27T05:00:00Z","v":27728,"vw":12.194878},{"c":12.35,"h":12.392,"l":12.21,"n":106,"o":12.21,"t":"2024-11-29T05:00:00Z","v":12193,"vw":12.302946},{"c":12.25,"h":12.3,"l":12.22,"n":226,"o":12.3,"t":"2024-12-02T05:00:00Z","v":25820,"vw":12.253003},{"c":12.1115,"h":12.22,"l":12.09,"n":426,"o":12.22,"t":"2024-12-03T05:00:00Z","v":43165,"vw":12.123312},{"c":12.03,"h":12.2,"l":11.98,"n":384,"o":12.13,"t":"2024-12-04T05:00:00Z","v":97250,"vw":12.014857},{"c":12.03,"h":12.1501,"l":12.02,"n":274,"o":12.07,"t":"2024-12-05T05:00:00Z","v":43419,"vw":12.071806},{"c":12.11,"h":12.1692,"l":12.067,"n":218,"o":12.1,"t":"2024-12-06T05:00:00Z","v":31749,"vw":12.098167},{"c":12.31,"h":12.44,"l":12.15,"n":416,"o":12.15,"t":"2024-12-09T05:00:00Z","v":63485,"vw":12.334551},{"c":12.03,"h":12.25,"l":12.03,"n":302,"o":12.25,"t":"2024-12-10T05:00:00Z","v":53088,"vw":12.123945},{"c":12.13,"h":12.17,"l":12,"n":251,"o":12.17,"t":"2024-12-11T05:00:00Z","v":40154,"vw":12.09223},{"c":11.97,"h":12.09,"l":11.93,"n":368,"o":12.09,"t":"2024-12-12T05:00:00Z","v":41538,"vw":11.997558},{"c":11.94,"h":11.95,"l":11.85,"n":187,"o":11.93,"t":"2024-12-13T05:00:00Z","v":19016,"vw":11.906047},{"c":11.86,"h":11.94,"l":11.8449,"n":414,"o":11.86,"t":"2024-12-16T05:00:00Z","v":50069,"vw":11.891317},{"c":11.84,"h":11.89,"l":11.77,"n":242,"o":11.77,"t":"2024-12-17T05:00:00Z","v":35102,"vw":11.840921},{"c":11.44,"h":12.0086,"l":11.411,"n":261,"o":11.88,"t":"2024-12-18T05:00:00Z","v":49693,"vw":11.798276},{"c":11.39,"h":11.65,"l":11.371,"n":280,"o":11.54,"t":"2024-12-19T05:00:00Z","v":52579,"vw":11.464127},{"c":11.67,"h":11.7201,"l":11.31,"n":298,"o":11.31,"t":"2024-12-20T05:00:00Z","v":44992,"vw":11.538791},{"c":11.74,"h":11.74,"l":11.6,"n":320,"o":11.61,"t":"2024-12-23T05:00:00Z","v":47743,"vw":11.644029},{"c":11.89,"h":11.91,"l":11.7128,"n":184,"o":11.81,"t":"2024-12-24T05:00:00Z","v":23989,"vw":11.831441},{"c":11.93,"h":11.97,"l":11.72,"n":700,"o":11.72,"t":"2024-12-26T05:00:00Z","v":85795,"vw":11.893973},{"c":11.82,"h":11.96,"l":11.7499,"n":265,"o":11.86,"t":"2024-12-27T05:00:00Z","v":79852,"vw":11.806669},{"c":11.67,"h":11.7,"l":11.55,"n":492,"o":11.7,"t":"2024-12-30T05:00:00Z","v":87240,"vw":11.641964},{"c":11.57,"h":11.8,"l":11.55,"n":428,"o":11.68,"t":"2024-12-31T05:00:00Z","v":95320,"vw":11.674977},{"c":11.78,"h":11.88,"l":11.65,"n":343,"o":11.65,"t":"2025-01-02T05:00:00Z","v":53909,"vw":11.787718},{"c":12.16,"h":12.166,"l":11.88,"n":284,"o":11.88,"t":"2025-01-03T05:00:00Z","v":28982,"vw":12.016601},{"c":12.29,"h":12.4751,"l":12.275,"n":393,"o":12.3,"t":"2025-01-06T05:00:00Z","v":56265,"vw":12.359434},{"c":12.17,"h":12.48,"l":12.1575,"n":1005,"o":12.32,"t":"2025-01-07T05:00:00Z","v":135199,"vw":12.256847},{"c":11.82,"h":12.08,"l":11.73,"n":377,"o":12.08,"t":"2025-01-08T05:00:00Z","v":72014,"vw":11.822825},{"c":11.47,"h":11.67,"l":11.4201,"n":446,"o":11.67,"t":"2025-01-10T05:00:00Z","v":42883,"vw":11.507834},{"c":11.28,"h":11.36,"l":11.115,"n":296,"o":11.36,"t":"2025-01-13T05:00:00Z","v":90104,"vw":11.236956},{"c":11.31,"h":11.5,"l":11.27,"n":419,"o":11.41,"t":"2025-01-14T05:00:00Z","v":41174,"vw":11.358131},{"c":11.5705,"h":11.64,"l":11.55,"n":447,"o":11.55,"t":"2025-01-15T05:00:00Z","v":49261,"vw":11.582791},{"c":11.66,"h":11.6803,"l":11.52,"n":526,"o":11.56,"t":"2025-01-16T05:00:00Z","v":78845,"vw":11.593298},{"c":11.67,"h":11.85,"l":11.66,"n":312,"o":11.76,"t":"2025-01-17T05:00:00Z","v":51706,"vw":11.720748},{"c":11.6988,"h":11.72,"l":11.57,"n":239,"o":11.72,"t":"2025-01-21T05:00:00Z","v":51265,"vw":11.652529},{"c":11.51,"h":11.7,"l":11.51,"n":373,"o":11.7,"t":"2025-01-22T05:00:00Z","v":37627,"vw":11.619828},{"c":11.7,"h":11.7,"l":11.47,"n":378,"o":11.49,"t":"2025-01-23T05:00:00Z","v":65577,"vw":11.610599},{"c":11.81,"h":11.88,"l":11.73,"n":314,"o":11.73,"t":"2025-01-24T05:00:00Z","v":57087,"vw":11.80325},{"c":11.49,"h":11.62,"l":11.44,"n":362,"o":11.61,"t":"2025-01-27T05:00:00Z","v":36110,"vw":11.511995},{"c":11.41,"h":11.54,"l":11.3,"n":317,"o":11.49,"t":"2025-01-28T05:00:00Z","v":35874,"vw":11.374329},{"c":11.35,"h":11.4706,"l":11.3,"n":214,"o":11.37,"t":"2025-01-29T05:00:00Z","v":23523,"vw":11.405206},{"c":11.56,"h":11.635,"l":11.5,"n":432,"o":11.5,"t":"2025-01-30T05:00:00Z","v":64190,"vw":11.578838},{"c":11.42,"h":11.67,"l":11.42,"n":340,"o":11.53,"t":"2025-01-31T05:00:00Z","v":46878,"vw":11.555917},{"c":11.15,"h":11.2801,"l":11.045,"n":433,"o":11.12,"t":"2025-02-03T05:00:00Z","v":51607,"vw":11.178631},{"c":11.3604,"h":11.41,"l":11.21,"n":219,"o":11.23,"t":"2025-02-04T05:00:00Z","v":29278,"vw":11.370333},{"c":11.34,"h":11.44,"l":11.34,"n":251,"o":11.39,"t":"2025-02-05T05:00:00Z","v":31660,"vw":11.396202},{"c":11.46,"h":11.53,"l":11.41,"n":572,"o":11.44,"t":"2025-02-06T05:00:00Z","v":98793,"vw":11.474495},{"c":11.31,"h":11.53,"l":11.2836,"n":360,"o":11.47,"t":"2025-02-07T05:00:00Z","v":42664,"vw":11.377395},{"c":11.41,"h":11.4101,"l":11.34,"n":189,"o":11.36,"t":"2025-02-10T05:00:00Z","v":29727,"vw":11.379745},{"c":11.15,"h":11.3,"l":11.15,"n":258,"o":11.3,"t":"2025-02-11T05:00:00Z","v":52569,"vw":11.196216},{"c":11.215,"h":11.2709,"l":11.11,"n":304,"o":11.12,"t":"2025-02-12T05:00:00Z","v":51768,"vw":11.210474},{"c":11.52,"h":11.525,"l":11.34,"n":402,"o":11.34,"t":"2025-02-13T05:00:00Z","v":65859,"vw":11.450931},{"c":11.6095,"h":11.6502,"l":11.545,"n":904,"o":11.57,"t":"2025-02-14T05:00:00Z","v":109298,"vw":11.580658},{"c":11.79,"h":11.83,"l":11.7,"n":805,"o":11.7,"t":"2025-02-18T05:00:00Z","v":54736,"vw":11.7624},{"c":11.7904,"h":11.87,"l":11.78,"n":941,"o":11.83,"t":"2025-02-19T05:00:00Z","v":99038,"vw":11.841001},{"c":11.8,"h":11.865,"l":11.71,"n":540,"o":11.86,"t":"2025-02-20T05:00:00Z","v":52678,"vw":11.810735},{"c":11.68,"h":11.9,"l":11.6299,"n":684,"o":11.87,"t":"2025-02-21T05:00:00Z","v":72860,"vw":11.740113},{"c":11.59,"h":11.69,"l":11.54,"n":183,"o":11.69,"t":"2025-02-24T05:00:00Z","v":44070,"vw":11.599145},{"c":11.5558,"h":11.6291,"l":11.48,"n":450,"o":11.6,"t":"2025-02-25T05:00:00Z","v":14925,"vw":11.559768},{"c":11.7,"h":11.83,"l":11.66,"n":299,"o":11.66,"t":"2025-02-26T05:00:00Z","v":14828,"vw":11.710542},{"c":11.37,"h":11.6,"l":11.37,"n":152,"o":11.6,"t":"2025-02-27T05:00:00Z","v":16933,"vw":11.515655},{"c":11.23,"h":11.29,"l":11.12,"n":235,"o":11.29,"t":"2025-02-28T05:00:00Z","v":30594,"vw":11.203091},{"c":10.96,"h":11.35,"l":10.89,"n":356,"o":11.35,"t":"2025-03-03T05:00:00Z","v":35550,"vw":11.128504},{"c":11.0284,"h":11.17,"l":10.77,"n":499,"o":10.87,"t":"2025-03-04T05:00:00Z","v":50094,"vw":10.904579},{"c":11.4,"h":11.4,"l":11.22,"n":412,"o":11.24,"t":"2025-03-05T05:00:00Z","v":29640,"vw":11.321185},{"c":11.25,"h":11.38,"l":11.14,"n":334,"o":11.31,"t":"2025-03-06T05:00:00Z","v":74391,"vw":11.259267},{"c":11.5,"h":11.52,"l":11.31,"n":422,"o":11.31,"t":"2025-03-07T05:00:00Z","v":31790,"vw":11.445251},{"c":11.21,"h":11.41,"l":11.149,"n":367,"o":11.36,"t":"2025-03-10T04:00:00Z","v":36855,"vw":11.318305},{"c":11.26,"h":11.33,"l":11.13,"n":363,"o":11.28,"t":"2025-03-11T04:00:00Z","v":33822,"vw":11.272231},{"c":11.28,"h":11.34,"l":11.24,"n":432,"o":11.34,"t":"2025-03-12T04:00:00Z","v":44267,"vw":11.306811},{"c":11.2,"h":11.33,"l":11.145,"n":292,"o":11.26,"t":"2025-03-13T04:00:00Z","v":25137,"vw":11.213702},{"c":11.46,"h":11.46,"l":11.38,"n":485,"o":11.38,"t":"2025-03-14T04:00:00Z","v":35944,"vw":11.431072},{"c":11.735,"h":11.78,"l":11.51,"n":910,"o":11.51,"t":"2025-03-17T04:00:00Z","v":175978,"vw":11.671881},{"c":11.72,"h":11.75,"l":11.6845,"n":357,"o":11.75,"t":"2025-03-18T04:00:00Z","v":36247,"vw":11.717236},{"c":11.755,"h":11.8,"l":11.66,"n":493,"o":11.66,"t":"2025-03-19T04:00:00Z","v":66231,"vw":11.717112},{"c":11.56,"h":11.67,"l":11.54,"n":327,"o":11.54,"t":"2025-03-20T04:00:00Z","v":37012,"vw":11.591989},{"c":11.44,"h":11.46,"l":11.36,"n":465,"o":11.42,"t":"2025-03-21T04:00:00Z","v":40696,"vw":11.419312},{"c":11.2705,"h":11.39,"l":11.265,"n":290,"o":11.32,"t":"2025-03-24T04:00:00Z","v":24089,"vw":11.314097},{"c":11.29,"h":11.331,"l":11.25,"n":174,"o":11.29,"t":"2025-03-25T04:00:00Z","v":23641,"vw":11.279464},{"c":11.1263,"h":11.33,"l":11.094,"n":202,"o":11.28,"t":"2025-03-26T04:00:00Z","v":19218,"vw":11.177261},{"c":11.07,"h":11.13,"l":11.01,"n":205,"o":11.06,"t":"2025-03-27T04:00:00Z","v":11839,"vw":11.069172},{"c":10.77,"h":10.95,"l":10.7301,"n":178,"o":10.95,"t":"2025-03-28T04:00:00Z","v":23850,"vw":10.840552},{"c":10.54,"h":10.593,"l":10.41,"n":408,"o":10.52,"t":"2025-03-31T04:00:00Z","v":23798,"vw":10.520773},{"c":10.62,"h":10.6375,"l":10.44,"n":190,"o":10.52,"t":"2025-04-01T04:00:00Z","v":26084,"vw":10.536712},{"c":10.65,"h":10.7,"l":10.5,"n":187,"o":10.52,"t":"2025-04-02T04:00:00Z","v":17783,"vw":10.628596},{"c":10.43,"h":10.53,"l":10.37,"n":303,"o":10.53,"t":"2025-04-03T04:00:00Z","v":14983,"vw":10.445887},{"c":9.82,"h":10,"l":9.66,"n":255,"o":9.97,"t":"2025-04-04T04:00:00Z","v":28219,"vw":9.835724},{"c":9.54,"h":9.895,"l":9.02,"n":495,"o":9.02,"t":"2025-04-07T04:00:00Z","v":190669,"vw":9.162631},{"c":9.211,"h":9.77,"l":9.09,"n":374,"o":9.77,"t":"2025-04-08T04:00:00Z","v":46488,"vw":9.37087},{"c":9.99,"h":9.99,"l":9.12,"n":203,"o":9.22,"t":"2025-04-09T04:00:00Z","v":26135,"vw":9.653652},{"c":9.7203,"h":9.8001,"l":9.545,"n":235,"o":9.8,"t":"2025-04-10T04:00:00Z","v":28714,"vw":9.733294},{"c":10.15,"h":10.18,"l":9.88,"n":272,"o":9.88,"t":"2025-04-11T04:00:00Z","v":34332,"vw":10.077642},{"c":10.33,"h":10.381,"l":10.23,"n":427,"o":10.23,"t":"2025-04-14T04:00:00Z","v":56973,"vw":10.314255},{"c":10.4,"h":10.4152,"l":10.33,"n":140,"o":10.37,"t":"2025-04-15T04:00:00Z","v":4357,"vw":10.366867},{"c":10.27,"h":10.32,"l":10.1478,"n":218,"o":10.26,"t":"2025-04-16T04:00:00Z","v":27101,"vw":10.214788},{"c":10.29,"h":10.3681,"l":10.24,"n":284,"o":10.31,"t":"2025-04-17T04:00:00Z","v":46716,"vw":10.296438},{"c":10.1463,"h":10.2626,"l":10.08,"n":256,"o":10.26,"t":"2025-04-21T04:00:00Z","v":31573,"vw":10.128378},{"c":10.3909,"h":10.51,"l":10.345,"n":488,"o":10.345,"t":"2025-04-22T04:00:00Z","v":71402,"vw":10.411909},{"c":10.4833,"h":10.6362,"l":10.46,"n":193,"o":10.57,"t":"2025-04-23T04:00:00Z","v":28332,"vw":10.514113},{"c":10.69,"h":10.7,"l":10.52,"n":102,"o":10.52,"t":"2025-04-24T04:00:00Z","v":7082,"vw":10.682195},{"c":10.89,"h":10.89,"l":10.67,"n":129,"o":10.67,"t":"2025-04-25T04:00:00Z","v":9370,"vw":10.775245},{"c":10.99,"h":10.99,"l":10.91,"n":495,"o":10.91,"t":"2025-04-28T04:00:00Z","v":97104,"vw":10.936194},{"c":11.03,"h":11.035,"l":10.95,"n":163,"o":10.98,"t":"2025-04-29T04:00:00Z","v":26080,"vw":10.980442},{"c":10.86,"h":10.94,"l":10.73,"n":339,"o":10.77,"t":"2025-04-30T04:00:00Z","v":80795,"vw":10.802666},{"c":10.93,"h":11.0286,"l":10.84,"n":155,"o":10.87,"t":"2025-05-01T04:00:00Z","v":20664,"vw":10.919331},{"c":11.16,"h":11.25,"l":11.14,"n":131,"o":11.14,"t":"2025-05-02T04:00:00Z","v":15855,"vw":11.182062},{"c":11.2,"h":11.28,"l":11.2,"n":162,"o":11.22,"t":"2025-05-05T04:00:00Z","v":23503,"vw":11.238347},{"c":11.2471,"h":11.3,"l":11.17,"n":120,"o":11.17,"t":"2025-05-06T04:00:00Z","v":20446,"vw":11.250933},{"c":11.179,"h":11.25,"l":11.13,"n":131,"o":11.25,"t":"2025-05-07T04:00:00Z","v":10160,"vw":11.196042},{"c":11.415,"h":11.45,"l":11.325,"n":173,"o":11.35,"t":"2025-05-08T04:00:00Z","v":21486,"vw":11.415333},{"c":11.53,"h":11.55,"l":11.45,"n":199,"o":11.45,"t":"2025-05-09T04:00:00Z","v":28675,"vw":11.527285},{"c":11.86,"h":11.87,"l":11.73,"n":216,"o":11.73,"t":"2025-05-12T04:00:00Z","v":21212,"vw":11.785517},{"c":11.97,"h":11.99,"l":11.8,"n":278,"o":11.8,"t":"2025-05-13T04:00:00Z","v":15813,"vw":11.92575},{"c":11.96,"h":12,"l":11.93,"n":169,"o":11.98,"t":"2025-05-14T04:00:00Z","v":14973,"vw":11.965201},{"c":11.95,"h":11.96,"l":11.83,"n":158,"o":11.96,"t":"2025-05-15T04:00:00Z","v":38849,"vw":11.909239},{"c":11.97,"h":12,"l":11.92,"n":231,"o":11.95,"t":"2025-05-16T04:00:00Z","v":28651,"vw":11.975567},{"c":11.89,"h":11.9,"l":11.825,"n":197,"o":11.9,"t":"2025-05-19T04:00:00Z","v":21165,"vw":11.876401},{"c":11.94,"h":11.98,"l":11.9,"n":125,"o":11.91,"t":"2025-05-20T04:00:00Z","v":11811,"vw":11.939755},{"c":11.825,"h":11.96,"l":11.8001,"n":110,"o":11.96,"t":"2025-05-21T04:00:00Z","v":9234,"vw":11.872901},{"c":11.62,"h":11.6562,"l":11.52,"n":223,"o":11.62,"t":"2025-05-22T04:00:00Z","v":13733,"vw":11.603994},{"c":11.6691,"h":11.68,"l":11.5,"n":193,"o":11.52,"t":"2025-05-23T04:00:00Z","v":13797,"vw":11.633623},{"c":11.8,"h":11.8,"l":11.7102,"n":201,"o":11.74,"t":"2025-05-27T04:00:00Z","v":15081,"vw":11.740208},{"c":11.73,"h":11.745,"l":11.709,"n":254,"o":11.71,"t":"2025-05-28T04:00:00Z","v":22484,"vw":11.721646},{"c":11.74,"h":11.85,"l":11.73,"n":203,"o":11.8,"t":"2025-05-29T04:00:00Z","v":12063,"vw":11.764398},{"c":11.72,"h":11.77,"l":11.7,"n":93,"o":11.7,"t":"2025-05-30T04:00:00Z","v":2707,"vw":11.741581},{"c":11.71,"h":11.7146,"l":11.64,"n":110,"o":11.7,"t":"2025-06-02T04:00:00Z","v":12814,"vw":11.662346},{"c":11.89,"h":11.92,"l":11.67,"n":99,"o":11.67,"t":"2025-06-03T04:00:00Z","v":11528,"vw":11.849732},{"c":11.99,"h":12.02,"l":11.97,"n":184,"o":11.98,"t":"2025-06-04T04:00:00Z","v":15785,"vw":12.001822},{"c":11.94,"h":12,"l":11.89,"n":172,"o":11.96,"t":"2025-06-05T04:00:00Z","v":20249,"vw":11.951026},{"c":12.08,"h":12.085,"l":11.97,"n":289,"o":11.97,"t":"2025-06-06T04:00:00Z","v":26298,"vw":12.045816},{"c":12.19,"h":12.2301,"l":12.09,"n":196,"o":12.09,"t":"2025-06-09T04:00:00Z","v":21818,"vw":12.187444},{"c":12.28,"h":12.3059,"l":12.24,"n":160,"o":12.24,"t":"2025-06-10T04:00:00Z","v":13965,"vw":12.272747},{"c":12.4,"h":12.49,"l":12.36,"n":206,"o":12.39,"t":"2025-06-11T04:00:00Z","v":19054,"vw":12.431552},{"c":12.39,"h":12.465,"l":12.39,"n":111,"o":12.42,"t":"2025-06-12T04:00:00Z","v":9631,"vw":12.428121},{"c":12.23,"h":12.32,"l":12.19,"n":108,"o":12.19,"t":"2025-06-13T04:00:00Z","v":10860,"vw":12.235343},{"c":12.49,"h":12.58,"l":12.44,"n":173,"o":12.45,"t":"2025-06-16T04:00:00Z","v":10128,"vw":12.495657},{"c":12.155,"h":12.41,"l":12.14,"n":160,"o":12.41,"t":"2025-06-17T04:00:00Z","v":27148,"vw":12.26185},{"c":12.16,"h":12.3,"l":12.15,"n":80,"o":12.15,"t":"2025-06-18T04:00:00Z","v":10352,"vw":12.221506},{"c":12.076,"h":12.26,"l":12.076,"n":117,"o":12.22,"t":"2025-06-20T04:00:00Z","v":13110,"vw":12.156782},{"c":12,"h":12.03,"l":11.81,"n":119,"o":11.91,"t":"2025-06-23T04:00:00Z","v":7944,"vw":11.965043},{"c":12.326,"h":12.3498,"l":12.14,"n":150,"o":12.14,"t":"2025-06-24T04:00:00Z","v":16373,"vw":12.262685},{"c":12.3214,"h":12.345,"l":12.24,"n":99,"o":12.32,"t":"2025-06-25T04:00:00Z","v":17373,"vw":12.309038},{"c":12.59,"h":12.59,"l":12.4,"n":191,"o":12.4,"t":"2025-06-26T04:00:00Z","v":14776,"vw":12.51842},{"c":12.58,"h":12.65,"l":12.4807,"n":106,"o":12.61,"t":"2025-06-27T04:00:00Z","v":7611,"vw":12.600181},{"c":12.6011,"h":12.613,"l":12.48,"n":179,"o":12.53,"t":"2025-06-30T04:00:00Z","v":14969,"vw":12.556418},{"c":12.7,"h":12.76,"l":12.58,"n":233,"o":12.67,"t":"2025-07-01T04:00:00Z","v":21683,"vw":12.667985},{"c":12.99,"h":12.99,"l":12.77,"n":374,"o":12.77,"t":"2025-07-02T04:00:00Z","v":41620,"vw":12.912142},{"c":13.25,"h":13.25,"l":13.08,"n":193,"o":13.08,"t":"2025-07-03T04:00:00Z","v":19859,"vw":13.198746},{"c":12.94,"h":13.08,"l":12.94,"n":242,"o":13.08,"t":"2025-07-07T04:00:00Z","v":30028,"vw":13.032583},{"c":13.03,"h":13.1,"l":12.94,"n":197,"o":12.94,"t":"2025-07-08T04:00:00Z","v":22623,"vw":13.045558},{"c":13.26,"h":13.26,"l":13.09,"n":197,"o":13.09,"t":"2025-07-09T04:00:00Z","v":14092,"vw":13.200764},{"c":13.3,"h":13.33,"l":13.24,"n":123,"o":13.27,"t":"2025-07-10T04:00:00Z","v":13717,"vw":13.305515},{"c":13.2,"h":13.33,"l":13.185,"n":137,"o":13.33,"t":"2025-07-11T04:00:00Z","v":11531,"vw":13.217373},{"c":13.2,"h":13.23,"l":13.14,"n":224,"o":13.17,"t":"2025-07-14T04:00:00Z","v":28579,"vw":13.185553},{"c":13.19,"h":13.36,"l":13.19,"n":167,"o":13.32,"t":"2025-07-15T04:00:00Z","v":16336,"vw":13.28355},{"c":13.18,"h":13.19,"l":13.04,"n":257,"o":13.19,"t":"2025-07-16T04:00:00Z","v":23631,"vw":13.124412},{"c":13.43,"h":13.43,"l":13.19,"n":117,"o":13.19,"t":"2025-07-17T04:00:00Z","v":6702,"vw":13.36763},{"c":13.56,"h":13.62,"l":13.49,"n":193,"o":13.49,"t":"2025-07-18T04:00:00Z","v":21540,"vw":13.552215},{"c":13.69,"h":13.83,"l":13.66,"n":419,"o":13.66,"t":"2025-07-21T04:00:00Z","v":165357,"vw":13.79265},{"c":13.92,"h":13.92,"l":13.65,"n":181,"o":13.65,"t":"2025-07-22T04:00:00Z","v":12866,"vw":13.832434},{"c":13.96,"h":13.9717,"l":13.9,"n":120,"o":13.94,"t":"2025-07-23T04:00:00Z","v":6507,"vw":13.935504},{"c":13.99,"h":14.0596,"l":13.96,"n":196,"o":14.01,"t":"2025-07-24T04:00:00Z","v":17781,"vw":13.995036},{"c":13.9993,"h":13.9993,"l":13.87,"n":125,"o":13.94,"t":"2025-07-25T04:00:00Z","v":6912,"vw":13.938849},{"c":13.8696,"h":14,"l":13.83,"n":730,"o":13.95,"t":"2025-07-28T04:00:00Z","v":116759,"vw":13.87315},{"c":13.62,"h":13.82,"l":13.62,"n":171,"o":13.82,"t":"2025-07-29T04:00:00Z","v":21013,"vw":13.686304},{"c":13.45,"h":13.57,"l":13.44,"n":199,"o":13.54,"t":"2025-07-30T04:00:00Z","v":19089,"vw":13.525424},{"c":13.3609,"h":13.48,"l":13.3398,"n":178,"o":13.43,"t":"2025-07-31T04:00:00Z","v":25215,"vw":13.43265},{"c":13.2595,"h":13.35,"l":13.19,"n":241,"o":13.35,"t":"2025-08-01T04:00:00Z","v":34291,"vw":13.256962},{"c":13.41,"h":13.425,"l":13.38,"n":141,"o":13.38,"t":"2025-08-04T04:00:00Z","v":10149,"vw":13.410743},{"c":13.45,"h":13.5,"l":13.4231,"n":164,"o":13.49,"t":"2025-08-05T04:00:00Z","v":4733,"vw":13.450502},{"c":13.46,"h":13.5,"l":13.4477,"n":118,"o":13.49,"t":"2025-08-06T04:00:00Z","v":9717,"vw":13.477162},{"c":13.59,"h":13.665,"l":13.5386,"n":103,"o":13.56,"t":"2025-08-07T04:00:00Z","v":10205,"vw":13.579064},{"c":13.61,"h":13.6794,"l":13.5901,"n":121,"o":13.62,"t":"2025-08-08T04:00:00Z","v":15773,"vw":13.638176},{"c":13.6314,"h":13.7,"l":13.6,"n":162,"o":13.6,"t":"2025-08-11T04:00:00Z","v":10699,"vw":13.629101},{"c":13.78,"h":13.78,"l":13.64,"n":138,"o":13.69,"t":"2025-08-12T04:00:00Z","v":12526,"vw":13.702264},{"c":13.845,"h":13.891,"l":13.8,"n":106,"o":13.891,"t":"2025-08-13T04:00:00Z","v":3524,"vw":13.824821},{"c":13.75,"h":13.8211,"l":13.65,"n":151,"o":13.82,"t":"2025-08-14T04:00:00Z","v":12963,"vw":13.761069},{"c":14.035,"h":14.11,"l":13.8,"n":222,"o":13.84,"t":"2025-08-15T04:00:00Z","v":44663,"vw":13.930469},{"c":14.21,"h":14.2165,"l":14.1,"n":233,"o":14.1,"t":"2025-08-18T04:00:00Z","v":12388,"vw":14.171536},{"c":14.0717,"h":14.204,"l":14.05,"n":119,"o":14.204,"t":"2025-08-19T04:00:00Z","v":10572,"vw":14.132376},{"c":13.9536,"h":13.98,"l":13.86,"n":258,"o":13.89,"t":"2025-08-20T04:00:00Z","v":138167,"vw":13.935954},{"c":13.85,"h":13.88,"l":13.8208,"n":140,"o":13.88,"t":"2025-08-21T04:00:00Z","v":15716,"vw":13.86171},{"c":14.36,"h":14.4,"l":13.94,"n":216,"o":13.94,"t":"2025-08-22T04:00:00Z","v":28484,"vw":14.319322},{"c":14.2159,"h":14.35,"l":14.21,"n":164,"o":14.27,"t":"2025-08-25T04:00:00Z","v":18176,"vw":14.24434},{"c":14.27,"h":14.3496,"l":14.23,"n":96,"o":14.23,"t":"2025-08-26T04:00:00Z","v":7038,"vw":14.277282},{"c":14.2,"h":14.24,"l":14.18,"n":144,"o":14.24,"t":"2025-08-27T04:00:00Z","v":13470,"vw":14.213436},{"c":14.39,"h":14.39,"l":14.29,"n":128,"o":14.29,"t":"2025-08-28T04:00:00Z","v":13086,"vw":14.345896},{"c":14.27,"h":14.36,"l":14.21,"n":122,"o":14.36,"t":"2025-08-29T04:00:00Z","v":4222,"vw":14.257936},{"c":13.88,"h":13.88,"l":13.7269,"n":252,"o":13.82,"t":"2025-09-02T04:00:00Z","v":25402,"vw":13.815237},{"c":13.9138,"h":13.96,"l":13.87,"n":137,"o":13.88,"t":"2025-09-03T04:00:00Z","v":7855,"vw":13.898976},{"c":14.0051,"h":14.0051,"l":13.9318,"n":120,"o":13.96,"t":"2025-09-04T04:00:00Z","v":10365,"vw":13.959129},{"c":14.335,"h":14.345,"l":14.21,"n":104,"o":14.28,"t":"2025-09-05T04:00:00Z","v":7708,"vw":14.298164},{"c":14.39,"h":14.46,"l":14.33,"n":186,"o":14.44,"t":"2025-09-08T04:00:00Z","v":19315,"vw":14.385746},{"c":14.18,"h":14.34,"l":14.16,"n":112,"o":14.34,"t":"2025-09-09T04:00:00Z","v":11104,"vw":14.197},{"c":14.18,"h":14.295,"l":14.18,"n":100,"o":14.22,"t":"2025-09-10T04:00:00Z","v":9261,"vw":14.263197},{"c":14.32,"h":14.393,"l":14.22,"n":88,"o":14.22,"t":"2025-09-11T04:00:00Z","v":6429,"vw":14.330187},{"c":14.3762,"h":14.41,"l":14.23,"n":138,"o":14.26,"t":"2025-09-12T04:00:00Z","v":19596,"vw":14.289852},{"c":14.54,"h":14.59,"l":14.43,"n":213,"o":14.43,"t":"2025-09-15T04:00:00Z","v":17837,"vw":14.522468},{"c":14.6646,"h":14.6899,"l":14.53,"n":104,"o":14.53,"t":"2025-09-16T04:00:00Z","v":3723,"vw":14.633793},{"c":14.74,"h":14.9,"l":14.66,"n":223,"o":14.66,"t":"2025-09-17T04:00:00Z","v":73647,"vw":14.825259},{"c":14.9782,"h":14.9782,"l":14.8,"n":173,"o":14.8,"t":"2025-09-18T04:00:00Z","v":21979,"vw":14.914773},{"c":14.9549,"h":14.9916,"l":14.89,"n":139,"o":14.91,"t":"2025-09-19T04:00:00Z","v":10579,"vw":14.941792},{"c":15.03,"h":15.05,"l":14.8,"n":155,"o":14.87,"t":"2025-09-22T04:00:00Z","v":11693,"vw":14.939968},{"c":14.963,"h":15.2067,"l":14.95,"n":185,"o":15.14,"t":"2025-09-23T04:00:00Z","v":12179,"vw":15.064899},{"c":14.93,"h":15.0496,"l":14.93,"n":163,"o":14.96,"t":"2025-09-24T04:00:00Z","v":19052,"vw":14.993885},{"c":14.98,"h":14.98,"l":14.85,"n":263,"o":14.89,"t":"2025-09-25T04:00:00Z","v":24958,"vw":14.928779},{"c":14.875,"h":14.9099,"l":14.7601,"n":122,"o":14.86,"t":"2025-09-26T04:00:00Z","v":9357,"vw":14.841324},{"c":14.91,"h":14.99,"l":14.91,"n":161,"o":14.99,"t":"2025-09-29T04:00:00Z","v":9760,"vw":14.938881},{"c":15.07,"h":15.07,"l":14.92,"n":179,"o":15.06,"t":"2025-09-30T04:00:00Z","v":20432,"vw":14.990539},{"c":15.4301,"h":15.46,"l":15.14,"n":245,"o":15.14,"t":"2025-10-01T04:00:00Z","v":24032,"vw":15.329908},{"c":15.5924,"h":15.69,"l":15.53,"n":170,"o":15.58,"t":"2025-10-02T04:00:00Z","v":46997,"vw":15.612837},{"c":15.88,"h":15.955,"l":15.67,"n":177,"o":15.67,"t":"2025-10-03T04:00:00Z","v":8470,"vw":15.853251},{"c":16.08,"h":16.13,"l":15.99,"n":420,"o":15.99,"t":"2025-10-06T04:00:00Z","v":42195,"vw":16.08212},{"c":15.94,"h":16.2494,"l":15.92,"n":209,"o":16.14,"t":"2025-10-07T04:00:00Z","v":20261,"vw":15.993349},{"c":16.12,"h":16.12,"l":16.03,"n":175,"o":16.03,"t":"2025-10-08T04:00:00Z","v":11631,"vw":16.082079},{"c":16.14,"h":16.25,"l":16.05,"n":226,"o":16.2,"t":"2025-10-09T04:00:00Z","v":26156,"vw":16.173582},{"c":15.456,"h":16.12,"l":15.42,"n":258,"o":16.04,"t":"2025-10-10T04:00:00Z","v":24140,"vw":15.731034},{"c":16.195,"h":16.195,"l":15.88,"n":155,"o":15.88,"t":"2025-10-13T04:00:00Z","v":16206,"vw":16.005855},{"c":16.27,"h":16.35,"l":15.92,"n":214,"o":16.01,"t":"2025-10-14T04:00:00Z","v":17825,"vw":16.104971},{"c":16.64,"h":16.7,"l":16.45,"n":327,"o":16.54,"t":"2025-10-15T04:00:00Z","v":29773,"vw":16.627255},{"c":16.4226,"h":16.795,"l":16.3819,"n":226,"o":16.68,"t":"2025-10-16T04:00:00Z","v":16065,"vw":16.612085},{"c":16.2789,"h":16.36,"l":16.17,"n":193,"o":16.33,"t":"2025-10-17T04:00:00Z","v":18101,"vw":16.24234},{"c":16.4509,"h":16.5,"l":16.37,"n":249,"o":16.37,"t":"2025-10-20T04:00:00Z","v":31353,"vw":16.429536},{"c":16.2148,"h":16.382,"l":16.2032,"n":146,"o":16.35,"t":"2025-10-21T04:00:00Z","v":9304,"vw":16.323591},{"c":15.93,"h":16.18,"l":15.7201,"n":214,"o":16.13,"t":"2025-10-22T04:00:00Z","v":25605,"vw":15.897874},{"c":16.13,"h":16.215,"l":15.97,"n":168,"o":15.97,"t":"2025-10-23T04:00:00Z","v":10635,"vw":16.132697},{"c":16.55,"h":16.5557,"l":16.4,"n":320,"o":16.4,"t":"2025-10-24T04:00:00Z","v":27020,"vw":16.465437},{"c":16.57,"h":16.65,"l":16.54,"n":389,"o":16.62,"t":"2025-10-27T04:00:00Z","v":38608,"vw":16.57827},{"c":16.685,"h":16.7501,"l":16.65,"n":422,"o":16.71,"t":"2025-10-28T04:00:00Z","v":14936,"vw":16.701678},{"c":16.785,"h":16.97,"l":16.72,"n":440,"o":16.8,"t":"2025-10-29T04:00:00Z","v":32941,"vw":16.849022},{"c":16.55,"h":16.66,"l":16.53,"n":283,"o":16.66,"t":"2025-10-30T04:00:00Z","v":28535,"vw":16.631463},{"c":16.66,"h":16.66,"l":16.47,"n":159,"o":16.47,"t":"2025-10-31T04:00:00Z","v":15338,"vw":16.58891},{"c":16.765,"h":16.88,"l":16.7287,"n":305,"o":16.78,"t":"2025-11-03T05:00:00Z","v":39628,"vw":16.80398},{"c":16.2865,"h":16.5699,"l":16.273,"n":228,"o":16.49,"t":"2025-11-04T05:00:00Z","v":15712,"vw":16.42031},{"c":16.895,"h":16.99,"l":16.44,"n":256,"o":16.44,"t":"2025-11-05T05:00:00Z","v":36788,"vw":16.822606},{"c":16.74,"h":17.09,"l":16.64,"n":174,"o":16.95,"t":"2025-11-06T05:00:00Z","v":13858,"vw":16.777418},{"c":16.73,"h":16.73,"l":16.22,"n":419,"o":16.53,"t":"2025-11-07T05:00:00Z","v":41537,"vw":16.463931},{"c":17.19,"h":17.2899,"l":16.94,"n":306,"o":17.03,"t":"2025-11-10T05:00:00Z","v":75850,"vw":17.136748},{"c":17.01,"h":17.17,"l":16.96,"n":191,"o":17.12,"t":"2025-11-11T05:00:00Z","v":12028,"vw":17.038268},{"c":16.9,"h":17.03,"l":16.803,"n":160,"o":17.03,"t":"2025-11-12T05:00:00Z","v":13815,"vw":16.900711},{"c":16.46,"h":17.04,"l":16.44,"n":185,"o":17.04,"t":"2025-11-13T05:00:00Z","v":12670,"vw":16.580923},{"c":16.36,"h":16.5084,"l":16.04,"n":269,"o":16.13,"t":"2025-11-14T05:00:00Z","v":34796,"vw":16.282699},{"c":16.21,"h":16.46,"l":16.06,"n":1698,"o":16.28,"t":"2025-11-17T05:00:00Z","v":3273461,"vw":16.339727},{"c":15.96,"h":16.11,"l":15.77,"n":1284,"o":15.93,"t":"2025-11-18T05:00:00Z","v":499695,"vw":15.987545},{"c":15.86,"h":16.04,"l":15.79,"n":717,"o":15.86,"t":"2025-11-19T05:00:00Z","v":160018,"vw":15.894923},{"c":15.35,"h":16.11,"l":15.35,"n":620,"o":16.07,"t":"2025-11-20T05:00:00Z","v":217620,"vw":15.60795},{"c":15.36,"h":15.41,"l":14.98,"n":259,"o":15.29,"t":"2025-11-21T05:00:00Z","v":121338,"vw":15.194589},{"c":15.41,"h":15.46,"l":15.27,"n":270,"o":15.27,"t":"2025-11-24T05:00:00Z","v":30020,"vw":15.421187},{"c":15.64,"h":15.644,"l":15.35,"n":178,"o":15.47,"t":"2025-11-25T05:00:00Z","v":11747,"vw":15.537723},{"c":15.8796,"h":15.94,"l":15.66,"n":152,"o":15.67,"t":"2025-11-26T05:00:00Z","v":21556,"vw":15.787663},{"c":16.19,"h":16.19,"l":15.95,"n":81,"o":15.95,"t":"2025-11-28T05:00:00Z","v":6738,"vw":16.073304},{"c":15.94,"h":16.05,"l":15.91,"n":514,"o":16.05,"t":"2025-12-01T05:00:00Z","v":880039,"vw":16.003068},{"c":15.95,"h":16.04,"l":15.9009,"n":455,"o":15.94,"t":"2025-12-02T05:00:00Z","v":89367,"vw":15.999695},{"c":16.02,"h":16.07,"l":15.9,"n":195,"o":15.9,"t":"2025-12-03T05:00:00Z","v":152387,"vw":15.981629},{"c":16.16,"h":16.2,"l":16,"n":354,"o":16,"t":"2025-12-04T05:00:00Z","v":36686,"vw":16.142141},{"c":16.17,"h":16.34,"l":16.17,"n":280,"o":16.26,"t":"2025-12-05T05:00:00Z","v":76199,"vw":16.277727},{"c":16.21,"h":16.27,"l":16.12,"n":216,"o":16.25,"t":"2025-12-08T05:00:00Z","v":17626,"vw":16.177606},{"c":16.14,"h":16.25,"l":16.03,"n":540,"o":16.1,"t":"2025-12-09T05:00:00Z","v":67155,"vw":16.192343},{"c":16.38,"h":16.46,"l":16.15,"n":327,"o":16.15,"t":"2025-12-10T05:00:00Z","v":31530,"vw":16.296604},{"c":16.45,"h":16.45,"l":16.2,"n":148,"o":16.34,"t":"2025-12-11T05:00:00Z","v":15599,"vw":16.340845},{"c":16.2,"h":16.5,"l":16.2,"n":143,"o":16.5,"t":"2025-12-12T05:00:00Z","v":14581,"vw":16.295141},{"c":16.21,"h":16.37,"l":16.21,"n":168,"o":16.37,"t":"2025-12-15T05:00:00Z","v":20927,"vw":16.276352},{"c":16.1,"h":16.24,"l":16.04,"n":258,"o":16.13,"t":"2025-12-16T05:00:00Z","v":38708,"vw":16.127035},{"c":15.79,"h":16.188,"l":15.79,"n":423,"o":16.188,"t":"2025-12-17T05:00:00Z","v":67226,"vw":16.011827},{"c":15.95,"h":16.07,"l":15.94,"n":153,"o":15.94,"t":"2025-12-18T05:00:00Z","v":20023,"vw":16.020309},{"c":16.18,"h":16.24,"l":16.04,"n":152,"o":16.04,"t":"2025-12-19T05:00:00Z","v":31083,"vw":16.169961},{"c":16.3023,"h":16.36,"l":16.16,"n":187,"o":16.16,"t":"2025-12-22T05:00:00Z","v":25911,"vw":16.286399},{"c":16.28,"h":16.31,"l":16.2505,"n":189,"o":16.31,"t":"2025-12-23T05:00:00Z","v":24199,"vw":16.293143},{"c":16.39,"h":16.39,"l":16.3,"n":188,"o":16.3,"t":"2025-12-24T05:00:00Z","v":7385,"vw":16.359585},{"c":16.39,"h":16.39,"l":16.3099,"n":177,"o":16.39,"t":"2025-12-26T05:00:00Z","v":8488,"vw":16.363886},{"c":16.28,"h":16.335,"l":16.22,"n":185,"o":16.29,"t":"2025-12-29T05:00:00Z","v":13875,"vw":16.268572},{"c":16.2478,"h":16.34,"l":16.211,"n":140,"o":16.28,"t":"2025-12-30T05:00:00Z","v":15977,"vw":16.28034},{"c":16.0824,"h":16.194,"l":16.0694,"n":127,"o":16.13,"t":"2025-12-31T05:00:00Z","v":6524,"vw":16.100346},{"c":16.64,"h":16.64,"l":16.31,"n":297,"o":16.31,"t":"2026-01-02T05:00:00Z","v":37841,"vw":16.554684},{"c":16.65,"h":16.75,"l":16.5,"n":690,"o":16.56,"t":"2026-01-05T05:00:00Z","v":141621,"vw":16.636462},{"c":16.77,"h":16.78,"l":16.6401,"n":152,"o":16.66,"t":"2026-01-06T05:00:00Z","v":15165,"vw":16.680611},{"c":16.72,"h":16.76,"l":16.67,"n":172,"o":16.75,"t":"2026-01-07T05:00:00Z","v":18168,"vw":16.713977},{"c":16.6597,"h":16.7311,"l":16.6,"n":156,"o":16.6,"t":"2026-01-08T05:00:00Z","v":24976,"vw":16.68687},{"c":16.8059,"h":16.82,"l":16.645,"n":165,"o":16.67,"t":"2026-01-09T05:00:00Z","v":13345,"vw":16.757453},{"c":17.12,"h":17.13,"l":16.7465,"n":302,"o":16.81,"t":"2026-01-12T05:00:00Z","v":28092,"vw":17.031735},{"c":17.18,"h":17.26,"l":17.12,"n":260,"o":17.15,"t":"2026-01-13T05:00:00Z","v":24225,"vw":17.200254},{"c":17.32,"h":17.3353,"l":17.23,"n":268,"o":17.29,"t":"2026-01-14T05:00:00Z","v":42829,"vw":17.280528},{"c":17.32,"h":17.45,"l":17.32,"n":192,"o":17.39,"t":"2026-01-15T05:00:00Z","v":29075,"vw":17.380648},{"c":17.44,"h":17.45,"l":17.3316,"n":185,"o":17.36,"t":"2026-01-16T05:00:00Z","v":39026,"vw":17.420513},{"c":17.27,"h":17.41,"l":17.22,"n":313,"o":17.35,"t":"2026-01-20T05:00:00Z","v":132794,"vw":17.345917},{"c":17.58,"h":17.66,"l":17.39,"n":285,"o":17.42,"t":"2026-01-21T05:00:00Z","v":130484,"vw":17.540934},{"c":18.0223,"h":18.12,"l":17.85,"n":537,"o":17.86,"t":"2026-01-22T05:00:00Z","v":123534,"vw":17.980855},{"c":18.13,"h":18.17,"l":17.97,"n":204,"o":18.11,"t":"2026-01-23T05:00:00Z","v":24806,"vw":18.072181},{"c":18.05,"h":18.2045,"l":18.0113,"n":411,"o":18.12,"t":"2026-01-26T05:00:00Z","v":66874,"vw":18.123885},{"c":18.26,"h":18.34,"l":18.1065,"n":284,"o":18.12,"t":"2026-01-27T05:00:00Z","v":45067,"vw":18.219512},{"c":18.3,"h":18.375,"l":18.24,"n":183,"o":18.32,"t":"2026-01-28T05:00:00Z","v":14779,"vw":18.28772},{"c":18.14,"h":18.36,"l":17.84,"n":440,"o":18.36,"t":"2026-01-29T05:00:00Z","v":59072,"vw":17.98893},{"c":17.595,"h":17.9899,"l":17.5,"n":598,"o":17.9,"t":"2026-01-30T05:00:00Z","v":97385,"vw":17.632512},{"c":17.455,"h":17.52,"l":17.32,"n":324,"o":17.34,"t":"2026-02-02T05:00:00Z","v":39568,"vw":17.452274},{"c":17.87,"h":17.88,"l":17.6072,"n":439,"o":17.61,"t":"2026-02-03T05:00:00Z","v":79441,"vw":17.710069},{"c":17.96,"h":18.24,"l":17.7401,"n":236,"o":18.21,"t":"2026-02-04T05:00:00Z","v":28197,"vw":17.999778},{"c":17.57,"h":17.8145,"l":17.49,"n":320,"o":17.73,"t":"2026-02-05T05:00:00Z","v":47803,"vw":17.606487},{"c":18.02,"h":18.02,"l":17.64,"n":236,"o":17.64,"t":"2026-02-06T05:00:00Z","v":50858,"vw":17.818505},{"c":18.19,"h":18.21,"l":17.95,"n":511,"o":18.02,"t":"2026-02-09T05:00:00Z","v":386073,"vw":17.994566},{"c":18.12,"h":18.27,"l":18.1,"n":296,"o":18.14,"t":"2026-02-10T05:00:00Z","v":29885,"vw":18.183336},{"c":18.29,"h":18.32,"l":18,"n":306,"o":18.3,"t":"2026-02-11T05:00:00Z","v":225080,"vw":18.256166},{"c":17.91,"h":18.3963,"l":17.91,"n":355,"o":18.37,"t":"2026-02-12T05:00:00Z","v":127020,"vw":18.027281},{"c":18.11,"h":18.1399,"l":17.8219,"n":191,"o":17.93,"t":"2026-02-13T05:00:00Z","v":15279,"vw":18},{"c":18.22,"h":18.22,"l":17.925,"n":276,"o":18.09,"t":"2026-02-17T05:00:00Z","v":29675,"vw":18.103425},{"c":18.34,"h":18.42,"l":18.2256,"n":254,"o":18.31,"t":"2026-02-18T05:00:00Z","v":30574,"vw":18.335113},{"c":18.21,"h":18.21,"l":18.03,"n":189,"o":18.18,"t":"2026-02-19T05:00:00Z","v":20403,"vw":18.150632},{"c":18.39,"h":18.4,"l":18.1479,"n":214,"o":18.15,"t":"2026-02-20T05:00:00Z","v":78564,"vw":18.216014},{"c":18.34,"h":18.46,"l":18.24,"n":198,"o":18.43,"t":"2026-02-23T05:00:00Z","v":118831,"vw":18.314103},{"c":18.64,"h":18.69,"l":18.43,"n":232,"o":18.43,"t":"2026-02-24T05:00:00Z","v":34687,"vw":18.664741},{"c":18.82,"h":18.8852,"l":18.77,"n":255,"o":18.77,"t":"2026-02-25T05:00:00Z","v":21079,"vw":18.84302},{"c":18.6,"h":18.76,"l":18.38,"n":346,"o":18.76,"t":"2026-02-26T05:00:00Z","v":56306,"vw":18.572779},{"c":18.36,"h":18.58,"l":18.2902,"n":449,"o":18.58,"t":"2026-02-27T05:00:00Z","v":82744,"vw":18.411782},{"c":18.4485,"h":18.55,"l":18.15,"n":604,"o":18.15,"t":"2026-03-02T05:00:00Z","v":148452,"vw":18.424308},{"c":17.52,"h":17.68,"l":17.1622,"n":558,"o":17.51,"t":"2026-03-03T05:00:00Z","v":119264,"vw":17.462392},{"c":17.75,"h":17.79,"l":17.51,"n":589,"o":17.52,"t":"2026-03-04T05:00:00Z","v":21619,"vw":17.657909},{"c":17.32,"h":17.6394,"l":17.13,"n":270,"o":17.62,"t":"2026-03-05T05:00:00Z","v":44536,"vw":17.436316},{"c":17.28,"h":17.39,"l":17.158,"n":407,"o":17.2,"t":"2026-03-06T05:00:00Z","v":14169,"vw":17.293985},{"c":17.5278,"h":17.5712,"l":17.01,"n":427,"o":17.05,"t":"2026-03-09T04:00:00Z","v":20440,"vw":17.195559},{"c":17.53,"h":17.8507,"l":17.53,"n":332,"o":17.56,"t":"2026-03-10T04:00:00Z","v":139616,"vw":17.644338},{"c":17.81,"h":17.9299,"l":17.68,"n":169,"o":17.68,"t":"2026-03-11T04:00:00Z","v":19509,"vw":17.77798},{"c":17.62,"h":17.795,"l":17.55,"n":255,"o":17.75,"t":"2026-03-12T04:00:00Z","v":32366,"vw":17.6602},{"c":17.48,"h":17.955,"l":17.48,"n":143,"o":17.8,"t":"2026-03-13T04:00:00Z","v":10625,"vw":17.733589},{"c":17.93,"h":17.9449,"l":17.78,"n":265,"o":17.8,"t":"2026-03-16T04:00:00Z","v":31430,"vw":17.843182},{"c":18.12,"h":18.12,"l":17.975,"n":321,"o":18.01,"t":"2026-03-17T04:00:00Z","v":30267,"vw":18.068286},{"c":17.78,"h":18.07,"l":17.75,"n":258,"o":17.99,"t":"2026-03-18T04:00:00Z","v":230706,"vw":17.960503},{"c":17.86,"h":17.9,"l":17.45,"n":322,"o":17.53,"t":"2026-03-19T04:00:00Z","v":47410,"vw":17.635758},{"c":17.43,"h":17.98,"l":17.31,"n":338,"o":17.88,"t":"2026-03-20T04:00:00Z","v":53374,"vw":17.444617},{"c":17.82,"h":18.0099,"l":17.6701,"n":436,"o":17.69,"t":"2026-03-23T04:00:00Z","v":74458,"vw":17.894657},{"c":17.67,"h":17.83,"l":17.49,"n":233,"o":17.49,"t":"2026-03-24T04:00:00Z","v":28851,"vw":17.65543},{"c":18.06,"h":18.1839,"l":17.99,"n":174,"o":17.99,"t":"2026-03-25T04:00:00Z","v":27210,"vw":18.107763},{"c":17.67,"h":17.98,"l":17.64,"n":443,"o":17.94,"t":"2026-03-26T04:00:00Z","v":48703,"vw":17.788347},{"c":17.49,"h":17.62,"l":17.4312,"n":437,"o":17.55,"t":"2026-03-27T04:00:00Z","v":77409,"vw":17.535022},{"c":17.35,"h":17.72,"l":17.3,"n":221,"o":17.72,"t":"2026-03-30T04:00:00Z","v":39428,"vw":17.553356},{"c":17.93,"h":17.96,"l":17.47,"n":430,"o":17.47,"t":"2026-03-31T04:00:00Z","v":62280,"vw":17.790106},{"c":18.04,"h":18.18,"l":17.97,"n":323,"o":18.01,"t":"2026-04-01T04:00:00Z","v":60389,"vw":18.077643},{"c":18.01,"h":18.0499,"l":17.7,"n":148,"o":17.7,"t":"2026-04-02T04:00:00Z","v":18040,"vw":17.997344},{"c":18.135,"h":18.19,"l":18.04,"n":255,"o":18.14,"t":"2026-04-06T04:00:00Z","v":24304,"vw":18.107876},{"c":17.89,"h":18.01,"l":17.6,"n":185,"o":18.01,"t":"2026-04-07T04:00:00Z","v":26456,"vw":17.792661},{"c":18.605,"h":18.73,"l":18.432,"n":328,"o":18.73,"t":"2026-04-08T04:00:00Z","v":46889,"vw":18.577015},{"c":18.69,"h":18.8,"l":18.525,"n":199,"o":18.6,"t":"2026-04-09T04:00:00Z","v":26316,"vw":18.701012},{"c":18.87,"h":18.94,"l":18.78,"n":196,"o":18.78,"t":"2026-04-10T04:00:00Z","v":24637,"vw":18.893246},{"c":19.14,"h":19.14,"l":18.85,"n":356,"o":18.85,"t":"2026-04-13T04:00:00Z","v":49431,"vw":19.018681},{"c":19.51,"h":19.52,"l":19.25,"n":331,"o":19.25,"t":"2026-04-14T04:00:00Z","v":60696,"vw":19.436363},{"c":19.51,"h":19.66,"l":19.446,"n":360,"o":19.58,"t":"2026-04-15T04:00:00Z","v":57074,"vw":19.53481},{"c":19.63,"h":19.75,"l":19.48,"n":259,"o":19.72,"t":"2026-04-16T04:00:00Z","v":29423,"vw":19.575019},{"c":19.83,"h":20.015,"l":19.72,"n":321,"o":20,"t":"2026-04-17T04:00:00Z","v":48184,"vw":19.923124},{"c":19.89,"h":19.89,"l":19.68,"n":364,"o":19.72,"t":"2026-04-20T04:00:00Z","v":51863,"vw":19.785798},{"c":19.7,"h":20.035,"l":19.58,"n":352,"o":19.94,"t":"2026-04-21T04:00:00Z","v":48411,"vw":19.849605},{"c":20.15,"h":20.2183,"l":19.95,"n":408,"o":19.95,"t":"2026-04-22T04:00:00Z","v":63094,"vw":20.16421},{"c":20.0161,"h":20.2,"l":19.785,"n":508,"o":20.18,"t":"2026-04-23T04:00:00Z","v":137868,"vw":20.140677},{"c":20.39,"h":20.42,"l":20.24,"n":243,"o":20.33,"t":"2026-04-24T04:00:00Z","v":25279,"vw":20.342127},{"c":20.38,"h":20.52,"l":20.29,"n":668,"o":20.52,"t":"2026-04-27T04:00:00Z","v":243833,"vw":20.347165},{"c":20.13,"h":20.19,"l":19.9999,"n":232,"o":20.19,"t":"2026-04-28T04:00:00Z","v":35518,"vw":20.080848},{"c":20.37,"h":20.43,"l":20.24,"n":250,"o":20.42,"t":"2026-04-29T04:00:00Z","v":55173,"vw":20.336354},{"c":20.93,"h":20.94,"l":20.525,"n":282,"o":20.62,"t":"2026-04-30T04:00:00Z","v":58718,"vw":20.811863},{"c":21,"h":21.08,"l":20.95,"n":311,"o":20.97,"t":"2026-05-01T04:00:00Z","v":87961,"vw":20.997175},{"c":20.97,"h":21.13,"l":20.77,"n":353,"o":21.04,"t":"2026-05-04T04:00:00Z","v":50198,"vw":20.963293},{"c":21.54,"h":21.56,"l":21.32,"n":501,"o":21.32,"t":"2026-05-05T04:00:00Z","v":108750,"vw":21.480031},{"c":21.76,"h":21.77,"l":21.5,"n":394,"o":21.64,"t":"2026-05-06T04:00:00Z","v":53649,"vw":21.637818},{"c":21.47,"h":21.85,"l":21.36,"n":493,"o":21.85,"t":"2026-05-07T04:00:00Z","v":74930,"vw":21.54259},{"c":21.88,"h":21.88,"l":21.55,"n":355,"o":21.67,"t":"2026-05-08T04:00:00Z","v":36902,"vw":21.780705},{"c":22.12,"h":22.34,"l":21.81,"n":576,"o":21.81,"t":"2026-05-11T04:00:00Z","v":96321,"vw":22.120299},{"c":21.4475,"h":21.63,"l":21.08,"n":377,"o":21.63,"t":"2026-05-12T04:00:00Z","v":56017,"vw":21.348373},{"c":21.76,"h":21.78,"l":21.31,"n":332,"o":21.51,"t":"2026-05-13T04:00:00Z","v":35417,"vw":21.691696},{"c":21.75,"h":21.77,"l":21.475,"n":325,"o":21.69,"t":"2026-05-14T04:00:00Z","v":58383,"vw":21.68107},{"c":21.23,"h":21.34,"l":20.89,"n":368,"o":21.08,"t":"2026-05-15T04:00:00Z","v":136693,"vw":21.088759},{"c":21,"h":21.48,"l":20.81,"n":537,"o":21.48,"t":"2026-05-18T04:00:00Z","v":54166,"vw":20.994638},{"c":20.38,"h":20.63,"l":20.16,"n":667,"o":20.63,"t":"2026-05-19T04:00:00Z","v":123503,"vw":20.381018},{"c":20.71,"h":20.71,"l":20.31,"n":208,"o":20.4,"t":"2026-05-20T04:00:00Z","v":31604,"vw":20.546996},{"c":21.33,"h":21.395,"l":20.74,"n":402,"o":20.74,"t":"2026-05-21T04:00:00Z","v":27433,"vw":21.146919},{"c":21.71,"h":21.83,"l":21.54,"n":257,"o":21.54,"t":"2026-05-22T04:00:00Z","v":16834,"vw":21.692946},{"c":22.41,"h":22.4499,"l":22.11,"n":292,"o":22.17,"t":"2026-05-26T04:00:00Z","v":25001,"vw":22.311772},{"c":22.22,"h":22.2999,"l":22,"n":573,"o":22.19,"t":"2026-05-27T04:00:00Z","v":54331,"vw":22.159691},{"c":22.44,"h":22.5799,"l":22.155,"n":314,"o":22.2,"t":"2026-05-28T04:00:00Z","v":47355,"vw":22.396743},{"c":22.1851,"h":22.35,"l":22.0401,"n":226,"o":22.35,"t":"2026-05-29T04:00:00Z","v":22618,"vw":22.175022},{"c":22.36,"h":22.4,"l":22.0851,"n":281,"o":22.15,"t":"2026-06-01T04:00:00Z","v":77235,"vw":22.209462},{"c":22.46,"h":22.48,"l":22.15,"n":332,"o":22.15,"t":"2026-06-02T04:00:00Z","v":162274,"vw":22.443298},{"c":22.25,"h":22.41,"l":22.185,"n":323,"o":22.41,"t":"2026-06-03T04:00:00Z","v":44817,"vw":22.266137},{"c":22.2,"h":22.26,"l":21.86,"n":295,"o":22.06,"t":"2026-06-04T04:00:00Z","v":47439,"vw":22.149507},{"c":20.75,"h":21.57,"l":20.56,"n":364,"o":21.57,"t":"2026-06-05T04:00:00Z","v":38139,"vw":21.057186},{"c":20.49,"h":20.81,"l":20.49,"n":586,"o":20.75,"t":"2026-06-08T04:00:00Z","v":49527,"vw":20.661855},{"c":20.2,"h":20.76,"l":19.83,"n":350,"o":20.7,"t":"2026-06-09T04:00:00Z","v":43967,"vw":20.150704},{"c":19.59,"h":20.045,"l":19.56,"n":282,"o":19.94,"t":"2026-06-10T04:00:00Z","v":31586,"vw":19.791874},{"c":20.245,"h":20.245,"l":19.63,"n":444,"o":19.85,"t":"2026-06-11T04:00:00Z","v":63033,"vw":19.778655},{"c":20.395,"h":20.44,"l":20.26,"n":188,"o":20.37,"t":"2026-06-12T04:00:00Z","v":19851,"vw":20.389622},{"c":20.567,"h":20.86,"l":20.55,"n":378,"o":20.67,"t":"2026-06-15T04:00:00Z","v":308766,"vw":20.604179},{"c":20.247,"h":20.58,"l":20.247,"n":265,"o":20.46,"t":"2026-06-16T04:00:00Z","v":35010,"vw":20.377153},{"c":20.0877,"h":20.55,"l":20.0877,"n":248,"o":20.36,"t":"2026-06-17T04:00:00Z","v":66435,"vw":20.45051},{"c":20.2999,"h":20.3,"l":20.025,"n":229,"o":20.05,"t":"2026-06-18T04:00:00Z","v":28656,"vw":20.200259},{"c":20.44,"h":20.46,"l":20.34,"n":307,"o":20.41,"t":"2026-06-22T04:00:00Z","v":21359,"vw":20.415352},{"c":19.55,"h":19.795,"l":19.47,"n":323,"o":19.67,"t":"2026-06-23T04:00:00Z","v":33737,"vw":19.59972},{"c":19.28,"h":19.55,"l":19.16,"n":333,"o":19.42,"t":"2026-06-24T04:00:00Z","v":48379,"vw":19.341205},{"c":19.21,"h":19.49,"l":19.12,"n":594,"o":19.49,"t":"2026-06-25T04:00:00Z","v":89995,"vw":19.183807},{"c":18.86,"h":18.9899,"l":18.78,"n":286,"o":18.93,"t":"2026-06-26T04:00:00Z","v":42171,"vw":18.874234},{"c":19.22,"h":19.235,"l":18.89,"n":510,"o":19.1,"t":"2026-06-29T04:00:00Z","v":116528,"vw":19.123529},{"c":19.6,"h":19.61,"l":19.39,"n":354,"o":19.39,"t":"2026-06-30T04:00:00Z","v":54998,"vw":19.54479},{"c":19.31,"h":19.56,"l":19.31,"n":250,"o":19.4,"t":"2026-07-01T04:00:00Z","v":75941,"vw":19.425417},{"c":19.04,"h":19.63,"l":18.9511,"n":323,"o":19.39,"t":"2026-07-02T04:00:00Z","v":64837,"vw":19.110262},{"c":19.5,"h":19.569,"l":19.21,"n":608,"o":19.21,"t":"2026-07-06T04:00:00Z","v":111390,"vw":19.449429},{"c":18.69,"h":19.11,"l":18.6401,"n":291,"o":19.11,"t":"2026-07-07T04:00:00Z","v":39769,"vw":18.737155},{"c":18.53,"h":18.53,"l":18.2014,"n":491,"o":18.44,"t":"2026-07-08T04:00:00Z","v":94083,"vw":18.380441},{"c":18.6247,"h":18.7,"l":18.55,"n":173,"o":18.55,"t":"2026-07-09T04:00:00Z","v":22448,"vw":18.648728},{"c":18.63,"h":18.71,"l":18.55,"n":195,"o":18.61,"t":"2026-07-10T04:00:00Z","v":28524,"vw":18.665744},{"c":18.24,"h":18.46,"l":18.2,"n":284,"o":18.46,"t":"2026-07-13T04:00:00Z","v":39354,"vw":18.351756},{"c":18.4998,"h":18.64,"l":18.42,"n":207,"o":18.48,"t":"2026-07-14T04:00:00Z","v":20138,"vw":18.520636},{"c":18.66,"h":18.81,"l":18.435,"n":285,"o":18.62,"t":"2026-07-15T04:00:00Z","v":30453,"vw":18.628079},{"c":18.214,"h":18.44,"l":18.1501,"n":572,"o":18.44,"t":"2026-07-16T04:00:00Z","v":101425,"vw":18.264935},{"c":18.15,"h":18.19,"l":17.88,"n":307,"o":17.88,"t":"2026-07-17T04:00:00Z","v":31062,"vw":18.074343},{"c":17.93,"h":18.19,"l":17.8985,"n":275,"o":18.19,"t":"2026-07-20T04:00:00Z","v":31880,"vw":18.020592},{"c":18.21,"h":18.265,"l":18.07,"n":241,"o":18.11,"t":"2026-07-21T04:00:00Z","v":33239,"vw":18.142727},{"c":18.21,"h":18.382,"l":18.21,"n":189,"o":18.25,"t":"2026-07-22T04:00:00Z","v":23690,"vw":18.261594},{"c":18.0379,"h":18.2,"l":17.93,"n":161,"o":18.15,"t":"2026-07-23T04:00:00Z","v":13311,"vw":18.05127},{"c":17.68,"h":17.94,"l":17.65,"n":258,"o":17.94,"t":"2026-07-24T04:00:00Z","v":35482,"vw":17.7465},{"c":17.6,"h":17.75,"l":17.44,"n":407,"o":17.75,"t":"2026-07-27T04:00:00Z","v":47029,"vw":17.52093},{"c":17.16,"h":17.19,"l":16.95,"n":270,"o":17.14,"t":"2026-07-28T04:00:00Z","v":39642,"vw":17.134034},{"c":16.74,"h":17.15,"l":16.74,"n":708,"o":17.04,"t":"2026-07-29T04:00:00Z","v":123935,"vw":16.929241},{"c":17.36,"h":17.36,"l":17.11,"n":221,"o":17.11,"t":"2026-07-30T04:00:00Z","v":27185,"vw":17.244046},{"c":17.315,"h":17.49,"l":17.18,"n":587,"o":17.46,"t":"2026-07-31T04:00:00Z","v":171742,"vw":17.302893},{"c":17.64,"h":17.7499,"l":17.3501,"n":326,"o":17.36,"t":"2026-08-03T04:00:00Z","v":50433,"vw":17.586908},{"c":18.32,"h":18.3599,"l":17.96,"n":497,"o":17.96,"t":"2026-08-04T04:00:00Z","v":90847,"vw":18.233637},{"c":18.02,"h":18.31,"l":18.01,"n":971,"o":18.31,"t":"2026-08-05T04:00:00Z","v":139242,"vw":18.116757},{"c":17.93,"h":18.13,"l":17.92,"n":261,"o":17.98,"t":"2026-08-06T04:00:00Z","v":38598,"vw":18.010196},{"c":18.225,"h":18.295,"l":18.05,"n":238,"o":18.2,"t":"2026-08-07T04:00:00Z","v":22484,"vw":18.155982},{"c":18.175,"h":18.26,"l":18.13,"n":223,"o":18.26,"t":"2026-08-10T04:00:00Z","v":25061,"vw":18.173836},{"c":18.255,"h":18.3795,"l":18.19,"n":204,"o":18.22,"t":"2026-08-11T04:00:00Z","v":19428,"vw":18.251582},{"c":18.54,"h":18.73,"l":18.5069,"n":268,"o":18.58,"t":"2026-08-12T04:00:00Z","v":44756,"vw":18.55644},{"c":18.545,"h":18.63,"l":18.46,"n":258,"o":18.46,"t":"2026-08-13T04:00:00Z","v":37212,"vw":18.567031},{"c":18.5,"h":18.64,"l":18.45,"n":256,"o":18.46,"t":"2026-08-14T04:00:00Z","v":37055,"vw":18.508226},{"c":18.465,"h":18.63,"l":18.42,"n":396,"o":18.61,"t":"2026-08-17T04:00:00Z","v":43439,"vw":18.504747},{"c":18.025,"h":18.26,"l":18,"n":315,"o":18.26,"t":"2026-08-18T04:00:00Z","v":46439,"vw":18.11024},{"c":18.17,"h":18.185,"l":18.0695,"n":227,"o":18.17,"t":"2026-08-19T04:00:00Z","v":23576,"vw":18.136659},{"c":18.07,"h":18.15,"l":17.96,"n":321,"o":18.15,"t":"2026-08-20T04:00:00Z","v":55721,"vw":18.051504},{"c":18.04,"h":18.175,"l":18.02,"n":205,"o":18.14,"t":"2026-08-21T04:00:00Z","v":72612,"vw":18.115778},{"c":17.8912,"h":18.06,"l":17.82,"n":193,"o":18.06,"t":"2026-08-24T04:00:00Z","v":44964,"vw":17.910538},{"c":18.0621,"h":18.0735,"l":17.95,"n":152,"o":17.99,"t":"2026-08-25T04:00:00Z","v":10866,"vw":18.016853},{"c":17.954,"h":18.0751,"l":17.91,"n":252,"o":18.01,"t":"2026-08-26T04:00:00Z","v":23713,"vw":17.989168},{"c":18.1754,"h":18.1855,"l":18.095,"n":283,"o":18.13,"t":"2026-08-27T04:00:00Z","v":30128,"vw":18.126759},{"c":17.96,"h":18.218,"l":17.9108,"n":222,"o":18.19,"t":"2026-08-28T04:00:00Z","v":19516,"vw":17.977939},{"c":17.68,"h":17.865,"l":17.61,"n":3474,"o":17.85,"t":"2026-08-31T04:00:00Z","v":3734146,"vw":17.712158},{"c":17.48,"h":17.6,"l":17.41,"n":785,"o":17.59,"t":"2026-09-01T04:00:00Z","v":212742,"vw":17.490227},{"c":17.41,"h":17.44,"l":17.32,"n":1701,"o":17.44,"t":"2026-09-02T04:00:00Z","v":566240,"vw":17.366247},{"c":17.54,"h":17.565,"l":17.38,"n":525,"o":17.45,"t":"2026-09-03T04:00:00Z","v":56417,"vw":17.482968},{"c":17.705,"h":17.71,"l":17.51,"n":179,"o":17.51,"t":"2026-09-04T04:00:00Z","v":13047,"vw":17.643128},{"c":17.8553,"h":17.97,"l":17.76,"n":831,"o":17.76,"t":"2026-09-08T04:00:00Z","v":169083,"vw":17.926908},{"c":17.74,"h":17.91,"l":17.7,"n":1049,"o":17.91,"t":"2026-09-09T04:00:00Z","v":194812,"vw":17.776849},{"c":17.37,"h":17.5,"l":17.36,"n":477,"o":17.46,"t":"2026-09-10T04:00:00Z","v":64248,"vw":17.427101},{"c":17.53,"h":17.65,"l":17.515,"n":200,"o":17.59,"t":"2026-09-11T04:00:00Z","v":22704,"vw":17.584608},{"c":17.02,"h":17.125,"l":16.98,"n":1355,"o":17.03,"t":"2026-09-14T04:00:00Z","v":183338,"vw":17.046269},{"c":16.97,"h":17.09,"l":16.93,"n":445,"o":17.07,"t":"2026-09-15T04:00:00Z","v":51522,"vw":16.99431},{"c":16.9421,"h":17.1799,"l":16.835,"n":562,"o":17.17,"t":"2026-09-16T04:00:00Z","v":42746,"vw":17.034666},{"c":17.25,"h":17.33,"l":17.2,"n":244,"o":17.2,"t":"2026-09-17T04:00:00Z","v":26587,"vw":17.253756},{"c":17.21,"h":17.29,"l":17.111,"n":215,"o":17.29,"t":"2026-09-18T04:00:00Z","v":15272,"vw":17.174616},{"c":17.42,"h":17.45,"l":17.24,"n":253,"o":17.35,"t":"2026-09-21T04:00:00Z","v":60236,"vw":17.376435},{"c":17.45,"h":17.51,"l":17.4,"n":237,"o":17.4,"t":"2026-09-22T04:00:00Z","v":22335,"vw":17.443741},{"c":16.99,"h":17.34,"l":16.981,"n":230,"o":17.34,"t":"2026-09-23T04:00:00Z","v":24369,"vw":17.082619},{"c":16.73,"h":16.8588,"l":16.65,"n":272,"o":16.85,"t":"2026-09-24T04:00:00Z","v":39425,"vw":16.732221},{"c":16.93,"h":16.945,"l":16.85,"n":191,"o":16.89,"t":"2026-09-25T04:00:00Z","v":85759,"vw":16.864615},{"c":16.74,"h":16.8577,"l":16.69,"n":258,"o":16.85,"t":"2026-09-28T04:00:00Z","v":31275,"vw":16.780133},{"c":16.74,"h":16.78,"l":16.6699,"n":166,"o":16.69,"t":"2026-09-29T04:00:00Z","v":16432,"vw":16.727786},{"c":16.79,"h":16.96,"l":16.79,"n":115,"o":16.92,"t":"2026-09-30T04:00:00Z","v":14407,"vw":16.861461},{"c":16.75,"h":16.79,"l":16.64,"n":312,"o":16.77,"t":"2026-10-01T04:00:00Z","v":38489,"vw":16.719422},{"c":17.11,"h":17.2099,"l":17.04,"n":306,"o":17.06,"t":"2026-10-02T04:00:00Z","v":32540,"vw":17.076819},{"c":16.971,"h":17.04,"l":16.87,"n":721,"o":17.04,"t":"2026-10-05T04:00:00Z","v":97231,"vw":16.920806},{"c":17.07,"h":17.2099,"l":17.07,"n":164,"o":17.17,"t":"2026-10-06T04:00:00Z","v":12150,"vw":17.150739},{"c":16.745,"h":16.87,"l":16.7,"n":155,"o":16.81,"t":"2026-10-07T04:00:00Z","v":39467,"vw":16.747354},{"c":16.51,"h":16.6877,"l":16.37,"n":1347,"o":16.62,"t":"2026-10-08T04:00:00Z","v":219668,"vw":16.482741},{"c":16.75,"h":16.78,"l":16.64,"n":229,"o":16.76,"t":"2026-10-09T04:00:00Z","v":80070,"vw":16.721382},{"c":16.49,"h":16.71,"l":16.49,"n":126,"o":16.71,"t":"2026-10-12T04:00:00Z","v":11684,"vw":16.51352},{"c":16.55,"h":16.565,"l":16.39,"n":230,"o":16.39,"t":"2026-10-13T04:00:00Z","v":30747,"vw":16.484506},{"c":16.18,"h":16.52,"l":16.13,"n":312,"o":16.46,"t":"2026-10-14T04:00:00Z","v":17844,"vw":16.230514},{"c":16.06,"h":16.08,"l":15.71,"n":244,"o":15.9,"t":"2026-10-15T04:00:00Z","v":70364,"vw":15.9454},{"c":15.7707,"h":16.1,"l":15.74,"n":136,"o":16.07,"t":"2026-10-16T04:00:00Z","v":12825,"vw":15.950192},{"c":15.76,"h":15.98,"l":15.75,"n":233,"o":15.95,"t":"2026-10-19T04:00:00Z","v":66425,"vw":15.771154},{"c":15.66,"h":15.73,"l":15.46,"n":254,"o":15.54,"t":"2026-10-20T04:00:00Z","v":55371,"vw":15.609528},{"c":15.72,"h":15.77,"l":15.655,"n":237,"o":15.747,"t":"2026-10-21T04:00:00Z","v":86243,"vw":15.695822},{"c":15.26,"h":15.4292,"l":15.19,"n":281,"o":15.42,"t":"2026-10-22T04:00:00Z","v":51574,"vw":15.266781}],"volatilityBars":[{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-21T11:30:00Z","v":195,"vw":17},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-09-21T12:30:00Z","v":100,"vw":17.86},{"c":17.45,"h":17.45,"l":17.35,"n":13,"o":17.35,"t":"2026-09-21T13:30:00Z","v":2241,"vw":17.356828},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-09-21T13:45:00Z","v":2927,"vw":17.34},{"c":17.24,"h":17.26,"l":17.24,"n":5,"o":17.26,"t":"2026-09-21T14:00:00Z","v":208,"vw":17.25},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-09-21T14:15:00Z","v":144,"vw":17.27},{"c":17.31,"h":17.31,"l":17.3021,"n":6,"o":17.31,"t":"2026-09-21T14:30:00Z","v":897,"vw":17.308622},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-21T14:45:00Z","v":146,"vw":17.3},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-21T15:00:00Z","v":100,"vw":17.33},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-09-21T15:15:00Z","v":475,"vw":17.38},{"c":17.35,"h":17.35,"l":17.345,"n":5,"o":17.35,"t":"2026-09-21T15:30:00Z","v":595,"vw":17.347},{"c":17.39,"h":17.39,"l":17.39,"n":9,"o":17.39,"t":"2026-09-21T16:00:00Z","v":2876,"vw":17.39},{"c":17.385,"h":17.385,"l":17.38,"n":3,"o":17.3812,"t":"2026-09-21T16:15:00Z","v":1282,"vw":17.381403},{"c":17.375,"h":17.38,"l":17.375,"n":6,"o":17.38,"t":"2026-09-21T16:30:00Z","v":594,"vw":17.37878},{"c":17.3999,"h":17.3999,"l":17.375,"n":5,"o":17.375,"t":"2026-09-21T16:45:00Z","v":2096,"vw":17.382568},{"c":17.38,"h":17.38,"l":17.37,"n":10,"o":17.38,"t":"2026-09-21T17:15:00Z","v":20067,"vw":17.370224},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-09-21T17:30:00Z","v":300,"vw":17.38},{"c":17.3837,"h":17.39,"l":17.38,"n":45,"o":17.385,"t":"2026-09-21T18:00:00Z","v":17933,"vw":17.380937},{"c":17.4,"h":17.4,"l":17.39,"n":4,"o":17.39,"t":"2026-09-21T18:45:00Z","v":253,"vw":17.395},{"c":17.41,"h":17.425,"l":17.41,"n":6,"o":17.425,"t":"2026-09-21T19:00:00Z","v":403,"vw":17.421154},{"c":17.435,"h":17.435,"l":17.435,"n":3,"o":17.435,"t":"2026-09-21T19:30:00Z","v":3643,"vw":17.435},{"c":17.405,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-09-21T19:45:00Z","v":463,"vw":17.403772},{"c":17.42,"h":17.42,"l":17.42,"n":4,"o":17.42,"t":"2026-09-21T20:00:00Z","v":151,"vw":17.42},{"c":17.4,"h":17.4,"l":17.4,"n":8,"o":17.4,"t":"2026-09-22T13:30:00Z","v":5057,"vw":17.4},{"c":17.45,"h":17.465,"l":17.441,"n":19,"o":17.465,"t":"2026-09-22T14:00:00Z","v":2860,"vw":17.459384},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-09-22T14:15:00Z","v":857,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-09-22T14:30:00Z","v":2069,"vw":17.47},{"c":17.41,"h":17.425,"l":17.41,"n":2,"o":17.425,"t":"2026-09-22T14:45:00Z","v":272,"vw":17.415515},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-09-22T15:15:00Z","v":205,"vw":17.47},{"c":17.415,"h":17.415,"l":17.415,"n":2,"o":17.415,"t":"2026-09-22T15:30:00Z","v":905,"vw":17.415},{"c":17.43,"h":17.43,"l":17.4,"n":5,"o":17.415,"t":"2026-09-22T15:45:00Z","v":818,"vw":17.419133},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-22T17:00:00Z","v":100,"vw":17.43},{"c":17.4101,"h":17.4101,"l":17.4101,"n":1,"o":17.4101,"t":"2026-09-22T17:15:00Z","v":663,"vw":17.4101},{"c":17.435,"h":17.435,"l":17.435,"n":2,"o":17.435,"t":"2026-09-22T17:30:00Z","v":201,"vw":17.435},{"c":17.485,"h":17.485,"l":17.46,"n":3,"o":17.46,"t":"2026-09-22T18:00:00Z","v":695,"vw":17.481361},{"c":17.49,"h":17.5077,"l":17.485,"n":4,"o":17.485,"t":"2026-09-22T18:15:00Z","v":992,"vw":17.502776},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-09-22T18:30:00Z","v":166,"vw":17.47},{"c":17.475,"h":17.475,"l":17.475,"n":1,"o":17.475,"t":"2026-09-22T18:45:00Z","v":100,"vw":17.475},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-09-22T19:00:00Z","v":207,"vw":17.48},{"c":17.48,"h":17.49,"l":17.463,"n":6,"o":17.463,"t":"2026-09-22T19:15:00Z","v":543,"vw":17.475188},{"c":17.5009,"h":17.5009,"l":17.49,"n":2,"o":17.49,"t":"2026-09-22T19:30:00Z","v":275,"vw":17.496936},{"c":17.48,"h":17.51,"l":17.48,"n":19,"o":17.51,"t":"2026-09-22T19:45:00Z","v":993,"vw":17.495666},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-09-22T20:00:00Z","v":1838,"vw":17.45},{"c":17.1897,"h":17.34,"l":17.1897,"n":19,"o":17.34,"t":"2026-09-23T13:30:00Z","v":1681,"vw":17.316504},{"c":17.19,"h":17.24,"l":17.19,"n":3,"o":17.24,"t":"2026-09-23T13:45:00Z","v":929,"vw":17.222456},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-09-23T14:15:00Z","v":450,"vw":17.09},{"c":17.13,"h":17.13,"l":17.1062,"n":8,"o":17.11,"t":"2026-09-23T14:30:00Z","v":1850,"vw":17.118355},{"c":17.17,"h":17.17,"l":17.13,"n":4,"o":17.13,"t":"2026-09-23T14:45:00Z","v":827,"vw":17.165},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-23T15:00:00Z","v":2827,"vw":17.15},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2026-09-23T15:15:00Z","v":202,"vw":17.155},{"c":17.135,"h":17.135,"l":17.135,"n":1,"o":17.135,"t":"2026-09-23T15:30:00Z","v":224,"vw":17.135},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-09-23T16:15:00Z","v":500,"vw":17.08},{"c":17.09,"h":17.095,"l":17.09,"n":4,"o":17.095,"t":"2026-09-23T16:30:00Z","v":1342,"vw":17.094325},{"c":17.025,"h":17.03,"l":17.025,"n":2,"o":17.03,"t":"2026-09-23T17:00:00Z","v":2131,"vw":17.025596},{"c":17,"h":17,"l":17,"n":7,"o":17,"t":"2026-09-23T17:15:00Z","v":371,"vw":17},{"c":17.0814,"h":17.0814,"l":17.0814,"n":1,"o":17.0814,"t":"2026-09-23T17:45:00Z","v":229,"vw":17.0814},{"c":17.04,"h":17.05,"l":17.04,"n":4,"o":17.05,"t":"2026-09-23T18:15:00Z","v":281,"vw":17.045},{"c":17.0204,"h":17.0204,"l":17.0204,"n":1,"o":17.0204,"t":"2026-09-23T18:30:00Z","v":700,"vw":17.0204},{"c":17.01,"h":17.051,"l":17.01,"n":6,"o":17.051,"t":"2026-09-23T18:45:00Z","v":1022,"vw":17.033973},{"c":17.025,"h":17.025,"l":17.01,"n":16,"o":17.01,"t":"2026-09-23T19:15:00Z","v":2170,"vw":17.011232},{"c":16.99,"h":17,"l":16.981,"n":14,"o":16.981,"t":"2026-09-23T19:45:00Z","v":4641,"vw":16.990334},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-09-23T20:00:00Z","v":188,"vw":16.99},{"c":16.85,"h":16.85,"l":16.85,"n":11,"o":16.85,"t":"2026-09-24T13:30:00Z","v":1744,"vw":16.85},{"c":16.775,"h":16.775,"l":16.775,"n":1,"o":16.775,"t":"2026-09-24T13:45:00Z","v":885,"vw":16.775},{"c":16.775,"h":16.8588,"l":16.775,"n":4,"o":16.785,"t":"2026-09-24T14:00:00Z","v":3172,"vw":16.809929},{"c":16.69,"h":16.759,"l":16.69,"n":12,"o":16.73,"t":"2026-09-24T14:15:00Z","v":6951,"vw":16.728543},{"c":16.7897,"h":16.7897,"l":16.7897,"n":5,"o":16.7897,"t":"2026-09-24T14:30:00Z","v":474,"vw":16.7897},{"c":16.71,"h":16.71,"l":16.6901,"n":4,"o":16.6901,"t":"2026-09-24T14:45:00Z","v":302,"vw":16.698028},{"c":16.69,"h":16.69,"l":16.69,"n":5,"o":16.69,"t":"2026-09-24T15:00:00Z","v":157,"vw":16.69},{"c":16.67,"h":16.67,"l":16.665,"n":2,"o":16.665,"t":"2026-09-24T15:15:00Z","v":1161,"vw":16.665693},{"c":16.67,"h":16.68,"l":16.67,"n":8,"o":16.68,"t":"2026-09-24T15:45:00Z","v":6175,"vw":16.670487},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-24T16:00:00Z","v":400,"vw":16.65},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-09-24T16:15:00Z","v":134,"vw":16.67},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-09-24T16:30:00Z","v":121,"vw":16.84},{"c":16.7535,"h":16.7535,"l":16.7535,"n":2,"o":16.7535,"t":"2026-09-24T17:15:00Z","v":117,"vw":16.7535},{"c":16.72,"h":16.75,"l":16.72,"n":3,"o":16.75,"t":"2026-09-24T17:30:00Z","v":4751,"vw":16.749362},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-09-24T17:45:00Z","v":178,"vw":16.78},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-24T18:00:00Z","v":100,"vw":16.71},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-09-24T18:30:00Z","v":200,"vw":16.76},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-24T19:00:00Z","v":2496,"vw":16.71},{"c":16.735,"h":16.735,"l":16.735,"n":2,"o":16.735,"t":"2026-09-24T19:15:00Z","v":2979,"vw":16.735},{"c":16.72,"h":16.72,"l":16.7,"n":35,"o":16.72,"t":"2026-09-24T19:45:00Z","v":2287,"vw":16.716041},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-09-24T20:00:00Z","v":2122,"vw":16.73},{"c":16.89,"h":16.89,"l":16.89,"n":12,"o":16.89,"t":"2026-09-25T13:30:00Z","v":3607,"vw":16.89},{"c":16.8784,"h":16.899,"l":16.8784,"n":2,"o":16.899,"t":"2026-09-25T13:45:00Z","v":300,"vw":16.892133},{"c":16.87,"h":16.93,"l":16.87,"n":10,"o":16.93,"t":"2026-09-25T14:00:00Z","v":663,"vw":16.92},{"c":16.85,"h":16.888,"l":16.85,"n":13,"o":16.8599,"t":"2026-09-25T15:15:00Z","v":58089,"vw":16.850692},{"c":16.855,"h":16.87,"l":16.8517,"n":5,"o":16.87,"t":"2026-09-25T15:45:00Z","v":2874,"vw":16.865823},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-09-25T16:00:00Z","v":163,"vw":16.91},{"c":16.9,"h":16.9,"l":16.89,"n":9,"o":16.9,"t":"2026-09-25T16:45:00Z","v":13986,"vw":16.892646},{"c":16.925,"h":16.925,"l":16.925,"n":1,"o":16.925,"t":"2026-09-25T17:00:00Z","v":1112,"vw":16.925},{"c":16.925,"h":16.925,"l":16.925,"n":2,"o":16.925,"t":"2026-09-25T17:15:00Z","v":134,"vw":16.925},{"c":16.8958,"h":16.8958,"l":16.8958,"n":1,"o":16.8958,"t":"2026-09-25T17:30:00Z","v":150,"vw":16.8958},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-25T17:45:00Z","v":234,"vw":16.9},{"c":16.9115,"h":16.9115,"l":16.8947,"n":2,"o":16.8947,"t":"2026-09-25T19:00:00Z","v":702,"vw":16.906235},{"c":16.94,"h":16.945,"l":16.935,"n":18,"o":16.945,"t":"2026-09-25T19:45:00Z","v":1735,"vw":16.937823},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-09-25T20:00:00Z","v":875,"vw":16.93},{"c":16.85,"h":16.85,"l":16.85,"n":13,"o":16.85,"t":"2026-09-28T13:30:00Z","v":783,"vw":16.85},{"c":16.8577,"h":16.8577,"l":16.84,"n":6,"o":16.84,"t":"2026-09-28T13:45:00Z","v":594,"vw":16.845761},{"c":16.79,"h":16.825,"l":16.79,"n":14,"o":16.812,"t":"2026-09-28T14:00:00Z","v":1403,"vw":16.816158},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-09-28T14:15:00Z","v":328,"vw":16.85},{"c":16.795,"h":16.825,"l":16.79,"n":9,"o":16.825,"t":"2026-09-28T14:30:00Z","v":959,"vw":16.812129},{"c":16.69,"h":16.73,"l":16.69,"n":2,"o":16.73,"t":"2026-09-28T14:45:00Z","v":200,"vw":16.71},{"c":16.7361,"h":16.7361,"l":16.725,"n":4,"o":16.725,"t":"2026-09-28T15:00:00Z","v":1701,"vw":16.726306},{"c":16.705,"h":16.705,"l":16.705,"n":3,"o":16.705,"t":"2026-09-28T15:15:00Z","v":318,"vw":16.705},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-28T15:30:00Z","v":100,"vw":16.69},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-09-28T16:00:00Z","v":177,"vw":16.71},{"c":16.84,"h":16.84,"l":16.775,"n":4,"o":16.775,"t":"2026-09-28T16:15:00Z","v":247,"vw":16.8075},{"c":16.791,"h":16.83,"l":16.791,"n":4,"o":16.83,"t":"2026-09-28T16:30:00Z","v":2694,"vw":16.792501},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-09-28T16:45:00Z","v":2000,"vw":16.79},{"c":16.82,"h":16.82,"l":16.76,"n":4,"o":16.76,"t":"2026-09-28T17:00:00Z","v":1583,"vw":16.764},{"c":16.77,"h":16.7857,"l":16.77,"n":20,"o":16.77,"t":"2026-09-28T17:15:00Z","v":1481,"vw":16.77117},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-09-28T17:30:00Z","v":1400,"vw":16.79},{"c":16.8,"h":16.8399,"l":16.8,"n":6,"o":16.8256,"t":"2026-09-28T18:00:00Z","v":3710,"vw":16.820766},{"c":16.771,"h":16.771,"l":16.771,"n":4,"o":16.771,"t":"2026-09-28T18:15:00Z","v":291,"vw":16.771},{"c":16.7523,"h":16.77,"l":16.7523,"n":3,"o":16.76,"t":"2026-09-28T18:45:00Z","v":2200,"vw":16.759682},{"c":16.74,"h":16.76,"l":16.74,"n":8,"o":16.741,"t":"2026-09-28T19:30:00Z","v":5302,"vw":16.759159},{"c":16.725,"h":16.74,"l":16.72,"n":16,"o":16.73,"t":"2026-09-28T19:45:00Z","v":1083,"vw":16.726106},{"c":16.74,"h":16.74,"l":16.74,"n":4,"o":16.74,"t":"2026-09-28T20:00:00Z","v":768,"vw":16.74},{"c":16.7,"h":16.7,"l":16.69,"n":15,"o":16.69,"t":"2026-09-29T13:30:00Z","v":2089,"vw":16.691001},{"c":16.7,"h":16.7,"l":16.6957,"n":2,"o":16.6957,"t":"2026-09-29T13:45:00Z","v":229,"vw":16.698122},{"c":16.74,"h":16.75,"l":16.74,"n":11,"o":16.74,"t":"2026-09-29T14:00:00Z","v":1389,"vw":16.740769},{"c":16.775,"h":16.78,"l":16.775,"n":2,"o":16.78,"t":"2026-09-29T14:30:00Z","v":217,"vw":16.777696},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-09-29T14:45:00Z","v":544,"vw":16.75},{"c":16.745,"h":16.745,"l":16.711,"n":2,"o":16.711,"t":"2026-09-29T15:00:00Z","v":200,"vw":16.728},{"c":16.6839,"h":16.6839,"l":16.6839,"n":2,"o":16.6839,"t":"2026-09-29T15:45:00Z","v":561,"vw":16.6839},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-09-29T16:00:00Z","v":194,"vw":16.68},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-09-29T16:45:00Z","v":101,"vw":16.675},{"c":16.6699,"h":16.6699,"l":16.6699,"n":1,"o":16.6699,"t":"2026-09-29T17:30:00Z","v":100,"vw":16.6699},{"c":16.68,"h":16.68,"l":16.67,"n":5,"o":16.67,"t":"2026-09-29T18:00:00Z","v":454,"vw":16.677257},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-29T18:15:00Z","v":1264,"vw":16.72},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-09-29T18:45:00Z","v":477,"vw":16.76},{"c":16.74,"h":16.75,"l":16.74,"n":8,"o":16.74,"t":"2026-09-29T19:00:00Z","v":1267,"vw":16.744722},{"c":16.745,"h":16.75,"l":16.745,"n":2,"o":16.75,"t":"2026-09-29T19:15:00Z","v":845,"vw":16.749408},{"c":16.74,"h":16.7401,"l":16.74,"n":18,"o":16.7401,"t":"2026-09-29T19:30:00Z","v":2724,"vw":16.74002},{"c":16.74,"h":16.74,"l":16.735,"n":7,"o":16.7399,"t":"2026-09-29T19:45:00Z","v":2716,"vw":16.739655},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-09-29T20:00:00Z","v":166,"vw":16.74},{"c":16.92,"h":16.92,"l":16.92,"n":9,"o":16.92,"t":"2026-09-30T13:30:00Z","v":1072,"vw":16.92},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-30T13:45:00Z","v":100,"vw":16.9},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-09-30T14:15:00Z","v":132,"vw":16.96},{"c":16.945,"h":16.945,"l":16.911,"n":3,"o":16.94,"t":"2026-09-30T14:30:00Z","v":1383,"vw":16.929744},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-30T15:30:00Z","v":220,"vw":16.92},{"c":16.9299,"h":16.9299,"l":16.9299,"n":2,"o":16.9299,"t":"2026-09-30T15:45:00Z","v":250,"vw":16.9299},{"c":16.87,"h":16.8706,"l":16.87,"n":2,"o":16.8706,"t":"2026-09-30T16:00:00Z","v":1600,"vw":16.8703},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-30T16:15:00Z","v":777,"vw":16.9},{"c":16.895,"h":16.895,"l":16.895,"n":4,"o":16.895,"t":"2026-09-30T16:30:00Z","v":981,"vw":16.895},{"c":16.8473,"h":16.8473,"l":16.8473,"n":1,"o":16.8473,"t":"2026-09-30T17:15:00Z","v":150,"vw":16.8473},{"c":16.82,"h":16.86,"l":16.82,"n":7,"o":16.86,"t":"2026-09-30T17:45:00Z","v":2578,"vw":16.834195},{"c":16.8377,"h":16.8377,"l":16.8377,"n":1,"o":16.8377,"t":"2026-09-30T18:00:00Z","v":880,"vw":16.8377},{"c":16.8001,"h":16.8001,"l":16.8,"n":2,"o":16.8,"t":"2026-09-30T18:45:00Z","v":302,"vw":16.80005},{"c":16.815,"h":16.815,"l":16.815,"n":1,"o":16.815,"t":"2026-09-30T19:15:00Z","v":1000,"vw":16.815},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-09-30T19:30:00Z","v":1260,"vw":16.81},{"c":16.801,"h":16.801,"l":16.801,"n":2,"o":16.801,"t":"2026-09-30T19:45:00Z","v":504,"vw":16.801},{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-09-30T20:00:00Z","v":443,"vw":16.79},{"c":16.755,"h":16.77,"l":16.755,"n":12,"o":16.77,"t":"2026-10-01T13:30:00Z","v":1147,"vw":16.764407},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-01T13:45:00Z","v":750,"vw":16.65},{"c":16.68,"h":16.68,"l":16.65,"n":10,"o":16.65,"t":"2026-10-01T14:30:00Z","v":3606,"vw":16.655},{"c":16.655,"h":16.655,"l":16.655,"n":1,"o":16.655,"t":"2026-10-01T14:45:00Z","v":100,"vw":16.655},{"c":16.6591,"h":16.6591,"l":16.6591,"n":1,"o":16.6591,"t":"2026-10-01T15:15:00Z","v":101,"vw":16.6591},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-01T15:30:00Z","v":208,"vw":16.64},{"c":16.66,"h":16.66,"l":16.64,"n":10,"o":16.64,"t":"2026-10-01T15:45:00Z","v":2243,"vw":16.649521},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-01T16:00:00Z","v":1068,"vw":16.66},{"c":16.7,"h":16.7,"l":16.67,"n":8,"o":16.68,"t":"2026-10-01T16:15:00Z","v":1688,"vw":16.68061},{"c":16.7,"h":16.71,"l":16.7,"n":2,"o":16.71,"t":"2026-10-01T16:30:00Z","v":300,"vw":16.706667},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-01T16:45:00Z","v":200,"vw":16.68},{"c":16.73,"h":16.73,"l":16.73,"n":7,"o":16.73,"t":"2026-10-01T17:15:00Z","v":515,"vw":16.73},{"c":16.79,"h":16.79,"l":16.78,"n":3,"o":16.78,"t":"2026-10-01T17:30:00Z","v":218,"vw":16.785},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-01T17:45:00Z","v":135,"vw":16.765},{"c":16.74,"h":16.74,"l":16.725,"n":13,"o":16.73,"t":"2026-10-01T18:15:00Z","v":1030,"vw":16.732897},{"c":16.75,"h":16.75,"l":16.73,"n":14,"o":16.73,"t":"2026-10-01T18:30:00Z","v":3125,"vw":16.740083},{"c":16.75,"h":16.77,"l":16.73,"n":54,"o":16.735,"t":"2026-10-01T18:45:00Z","v":13004,"vw":16.742012},{"c":16.77,"h":16.77,"l":16.73,"n":26,"o":16.76,"t":"2026-10-01T19:00:00Z","v":3432,"vw":16.746728},{"c":16.755,"h":16.79,"l":16.72,"n":25,"o":16.74,"t":"2026-10-01T19:15:00Z","v":3289,"vw":16.736287},{"c":16.74,"h":16.78,"l":16.74,"n":7,"o":16.78,"t":"2026-10-01T19:30:00Z","v":812,"vw":16.757403},{"c":16.74,"h":16.74,"l":16.74,"n":7,"o":16.74,"t":"2026-10-01T19:45:00Z","v":302,"vw":16.74},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-01T20:00:00Z","v":139,"vw":16.75},{"c":17.06,"h":17.06,"l":17.06,"n":7,"o":17.06,"t":"2026-10-02T13:30:00Z","v":274,"vw":17.06},{"c":17.1164,"h":17.13,"l":17.115,"n":5,"o":17.115,"t":"2026-10-02T13:45:00Z","v":1568,"vw":17.116196},{"c":17.175,"h":17.1999,"l":17.115,"n":8,"o":17.115,"t":"2026-10-02T14:00:00Z","v":1357,"vw":17.170754},{"c":17.154,"h":17.154,"l":17.154,"n":3,"o":17.154,"t":"2026-10-02T14:15:00Z","v":144,"vw":17.154},{"c":17.18,"h":17.18,"l":17.16,"n":7,"o":17.16,"t":"2026-10-02T14:30:00Z","v":503,"vw":17.173333},{"c":17.2,"h":17.2099,"l":17.17,"n":9,"o":17.17,"t":"2026-10-02T14:45:00Z","v":1400,"vw":17.188446},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-02T15:00:00Z","v":100,"vw":17.16},{"c":17.0613,"h":17.085,"l":17.0506,"n":5,"o":17.085,"t":"2026-10-02T15:45:00Z","v":1949,"vw":17.059892},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-02T16:15:00Z","v":791,"vw":17.05},{"c":17.045,"h":17.055,"l":17.04,"n":5,"o":17.055,"t":"2026-10-02T17:30:00Z","v":1692,"vw":17.046135},{"c":17.09,"h":17.09,"l":17.05,"n":26,"o":17.05,"t":"2026-10-02T17:45:00Z","v":5838,"vw":17.067654},{"c":17.05,"h":17.075,"l":17.05,"n":21,"o":17.07,"t":"2026-10-02T18:00:00Z","v":7882,"vw":17.054066},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-02T18:15:00Z","v":430,"vw":17.05},{"c":17.0502,"h":17.0504,"l":17.04,"n":15,"o":17.05,"t":"2026-10-02T18:30:00Z","v":3425,"vw":17.049677},{"c":17.07,"h":17.08,"l":17.07,"n":5,"o":17.07,"t":"2026-10-02T18:45:00Z","v":640,"vw":17.075408},{"c":17.105,"h":17.105,"l":17.09,"n":3,"o":17.09,"t":"2026-10-02T19:00:00Z","v":534,"vw":17.099371},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-02T19:15:00Z","v":238,"vw":17.09},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-02T19:30:00Z","v":472,"vw":17.12},{"c":17.1,"h":17.13,"l":17.1,"n":17,"o":17.13,"t":"2026-10-02T19:45:00Z","v":1315,"vw":17.105819},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-10-02T20:00:00Z","v":129,"vw":17.11},{"c":17.04,"h":17.04,"l":17.04,"n":14,"o":17.04,"t":"2026-10-05T13:30:00Z","v":993,"vw":17.04},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-10-05T14:00:00Z","v":201,"vw":16.94},{"c":17.01,"h":17.01,"l":16.951,"n":4,"o":16.951,"t":"2026-10-05T14:15:00Z","v":802,"vw":16.96575},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-05T14:30:00Z","v":221,"vw":16.93},{"c":16.9681,"h":16.9681,"l":16.95,"n":2,"o":16.95,"t":"2026-10-05T14:45:00Z","v":200,"vw":16.95905},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-05T15:00:00Z","v":197,"vw":16.94},{"c":16.92,"h":16.93,"l":16.92,"n":135,"o":16.93,"t":"2026-10-05T15:30:00Z","v":21202,"vw":16.928661},{"c":16.92,"h":16.93,"l":16.915,"n":50,"o":16.92,"t":"2026-10-05T15:45:00Z","v":6975,"vw":16.925889},{"c":16.92,"h":16.92,"l":16.87,"n":171,"o":16.92,"t":"2026-10-05T16:00:00Z","v":34298,"vw":16.894386},{"c":16.975,"h":16.975,"l":16.9,"n":169,"o":16.91,"t":"2026-10-05T16:15:00Z","v":21213,"vw":16.92818},{"c":16.96,"h":16.96,"l":16.92,"n":5,"o":16.93,"t":"2026-10-05T17:00:00Z","v":661,"vw":16.935},{"c":16.965,"h":16.965,"l":16.965,"n":1,"o":16.965,"t":"2026-10-05T17:30:00Z","v":100,"vw":16.965},{"c":16.93,"h":16.965,"l":16.93,"n":2,"o":16.965,"t":"2026-10-05T17:45:00Z","v":1143,"vw":16.961938},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-05T18:00:00Z","v":973,"vw":16.98},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-05T18:15:00Z","v":100,"vw":16.95},{"c":16.98,"h":16.985,"l":16.9749,"n":6,"o":16.985,"t":"2026-10-05T18:30:00Z","v":1061,"vw":16.978904},{"c":16.98,"h":16.98,"l":16.95,"n":3,"o":16.95,"t":"2026-10-05T18:45:00Z","v":863,"vw":16.976524},{"c":17,"h":17,"l":16.99,"n":5,"o":16.99,"t":"2026-10-05T19:00:00Z","v":511,"vw":16.991961},{"c":17,"h":17,"l":16.97,"n":9,"o":16.98,"t":"2026-10-05T19:15:00Z","v":756,"vw":16.986529},{"c":16.995,"h":16.995,"l":16.995,"n":3,"o":16.995,"t":"2026-10-05T19:30:00Z","v":184,"vw":16.995},{"c":16.96,"h":16.999,"l":16.95,"n":16,"o":16.95,"t":"2026-10-05T19:45:00Z","v":2667,"vw":16.968043},{"c":16.971,"h":16.971,"l":16.971,"n":4,"o":16.971,"t":"2026-10-05T20:00:00Z","v":187,"vw":16.971},{"c":17.19,"h":17.1936,"l":17.17,"n":4,"o":17.17,"t":"2026-10-06T13:45:00Z","v":900,"vw":17.188789},{"c":17.17,"h":17.1837,"l":17.17,"n":2,"o":17.1837,"t":"2026-10-06T15:15:00Z","v":442,"vw":17.177501},{"c":17.16,"h":17.1656,"l":17.15,"n":13,"o":17.15,"t":"2026-10-06T15:45:00Z","v":1227,"vw":17.152511},{"c":17.17,"h":17.17,"l":17.16,"n":6,"o":17.16,"t":"2026-10-06T16:00:00Z","v":2000,"vw":17.169487},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-06T16:30:00Z","v":100,"vw":17.14},{"c":17.2099,"h":17.2099,"l":17.2099,"n":1,"o":17.2099,"t":"2026-10-06T16:45:00Z","v":250,"vw":17.2099},{"c":17.15,"h":17.15,"l":17.14,"n":5,"o":17.14,"t":"2026-10-06T17:15:00Z","v":568,"vw":17.147863},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-10-06T17:45:00Z","v":1759,"vw":17.18},{"c":17.1101,"h":17.12,"l":17.1101,"n":3,"o":17.12,"t":"2026-10-06T18:15:00Z","v":1050,"vw":17.111986},{"c":17.13,"h":17.13,"l":17.1001,"n":3,"o":17.1001,"t":"2026-10-06T18:45:00Z","v":472,"vw":17.107689},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-06T19:00:00Z","v":146,"vw":17.16},{"c":17.11,"h":17.11,"l":17.08,"n":9,"o":17.08,"t":"2026-10-06T19:45:00Z","v":1073,"vw":17.098906},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-06T20:00:00Z","v":524,"vw":17.07},{"c":17.02,"h":17.02,"l":17.02,"n":4,"o":17.02,"t":"2026-10-06T20:15:00Z","v":402,"vw":17.02},{"c":16.76,"h":16.87,"l":16.75,"n":14,"o":16.81,"t":"2026-10-07T13:30:00Z","v":6742,"vw":16.811638},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-07T14:00:00Z","v":100,"vw":16.73},{"c":16.74,"h":16.74,"l":16.7,"n":6,"o":16.7,"t":"2026-10-07T14:15:00Z","v":566,"vw":16.732537},{"c":16.735,"h":16.735,"l":16.7,"n":3,"o":16.735,"t":"2026-10-07T14:30:00Z","v":2023,"vw":16.719221},{"c":16.725,"h":16.725,"l":16.718,"n":2,"o":16.718,"t":"2026-10-07T14:45:00Z","v":340,"vw":16.720841},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-07T15:00:00Z","v":345,"vw":16.77},{"c":16.7526,"h":16.77,"l":16.7,"n":4,"o":16.724,"t":"2026-10-07T16:15:00Z","v":5654,"vw":16.751268},{"c":16.73,"h":16.73,"l":16.73,"n":8,"o":16.73,"t":"2026-10-07T16:30:00Z","v":651,"vw":16.73},{"c":16.73,"h":16.74,"l":16.73,"n":19,"o":16.73,"t":"2026-10-07T16:45:00Z","v":19180,"vw":16.730261},{"c":16.7101,"h":16.7101,"l":16.7101,"n":1,"o":16.7101,"t":"2026-10-07T17:30:00Z","v":185,"vw":16.7101},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-07T18:30:00Z","v":213,"vw":16.73},{"c":16.72,"h":16.7201,"l":16.71,"n":5,"o":16.7201,"t":"2026-10-07T19:00:00Z","v":372,"vw":16.715432},{"c":16.73,"h":16.73,"l":16.722,"n":5,"o":16.73,"t":"2026-10-07T19:15:00Z","v":1329,"vw":16.729389},{"c":16.765,"h":16.765,"l":16.765,"n":2,"o":16.765,"t":"2026-10-07T19:30:00Z","v":119,"vw":16.765},{"c":16.745,"h":16.745,"l":16.74,"n":6,"o":16.74,"t":"2026-10-07T19:45:00Z","v":905,"vw":16.742497},{"c":16.6877,"h":16.6877,"l":16.62,"n":8,"o":16.62,"t":"2026-10-08T13:30:00Z","v":1479,"vw":16.665563},{"c":16.63,"h":16.63,"l":16.59,"n":59,"o":16.605,"t":"2026-10-08T14:15:00Z","v":9850,"vw":16.596088},{"c":16.58,"h":16.6256,"l":16.58,"n":14,"o":16.6256,"t":"2026-10-08T14:30:00Z","v":6036,"vw":16.603284},{"c":16.555,"h":16.59,"l":16.55,"n":38,"o":16.59,"t":"2026-10-08T14:45:00Z","v":10876,"vw":16.56496},{"c":16.51,"h":16.53,"l":16.51,"n":18,"o":16.53,"t":"2026-10-08T15:00:00Z","v":4375,"vw":16.521672},{"c":16.47,"h":16.51,"l":16.47,"n":19,"o":16.5,"t":"2026-10-08T15:15:00Z","v":6648,"vw":16.495699},{"c":16.475,"h":16.485,"l":16.45,"n":36,"o":16.47,"t":"2026-10-08T15:30:00Z","v":12105,"vw":16.458749},{"c":16.47,"h":16.47,"l":16.45,"n":51,"o":16.46,"t":"2026-10-08T15:45:00Z","v":20994,"vw":16.460959},{"c":16.46,"h":16.46,"l":16.46,"n":5,"o":16.46,"t":"2026-10-08T16:00:00Z","v":5800,"vw":16.46},{"c":16.515,"h":16.55,"l":16.51,"n":62,"o":16.515,"t":"2026-10-08T16:15:00Z","v":18561,"vw":16.524651},{"c":16.5,"h":16.52,"l":16.5,"n":8,"o":16.5,"t":"2026-10-08T16:30:00Z","v":2601,"vw":16.506923},{"c":16.435,"h":16.45,"l":16.435,"n":11,"o":16.45,"t":"2026-10-08T16:45:00Z","v":3662,"vw":16.447985},{"c":16.42,"h":16.43,"l":16.38,"n":38,"o":16.43,"t":"2026-10-08T17:00:00Z","v":4448,"vw":16.40248},{"c":16.39,"h":16.45,"l":16.37,"n":62,"o":16.45,"t":"2026-10-08T17:15:00Z","v":9325,"vw":16.415692},{"c":16.42,"h":16.42,"l":16.39,"n":48,"o":16.39,"t":"2026-10-08T17:30:00Z","v":5269,"vw":16.411548},{"c":16.43,"h":16.43,"l":16.39,"n":68,"o":16.42,"t":"2026-10-08T17:45:00Z","v":7887,"vw":16.410871},{"c":16.41,"h":16.45,"l":16.3935,"n":109,"o":16.43,"t":"2026-10-08T18:00:00Z","v":13535,"vw":16.426833},{"c":16.43,"h":16.48,"l":16.43,"n":55,"o":16.45,"t":"2026-10-08T18:15:00Z","v":6204,"vw":16.462264},{"c":16.46,"h":16.47,"l":16.42,"n":31,"o":16.46,"t":"2026-10-08T18:30:00Z","v":3882,"vw":16.44809},{"c":16.46,"h":16.48,"l":16.42,"n":84,"o":16.47,"t":"2026-10-08T18:45:00Z","v":9962,"vw":16.454601},{"c":16.46,"h":16.465,"l":16.42,"n":80,"o":16.46,"t":"2026-10-08T19:00:00Z","v":9265,"vw":16.449399},{"c":16.4435,"h":16.5,"l":16.43,"n":66,"o":16.46,"t":"2026-10-08T19:15:00Z","v":9040,"vw":16.470221},{"c":16.49,"h":16.49,"l":16.44,"n":103,"o":16.49,"t":"2026-10-08T19:30:00Z","v":11354,"vw":16.475806},{"c":16.51,"h":16.52,"l":16.45,"n":186,"o":16.5,"t":"2026-10-08T19:45:00Z","v":24437,"vw":16.491774},{"c":16.74,"h":16.78,"l":16.74,"n":69,"o":16.76,"t":"2026-10-09T13:30:00Z","v":47657,"vw":16.74439},{"c":16.665,"h":16.665,"l":16.665,"n":1,"o":16.665,"t":"2026-10-09T14:15:00Z","v":343,"vw":16.665},{"c":16.695,"h":16.705,"l":16.695,"n":4,"o":16.705,"t":"2026-10-09T15:00:00Z","v":550,"vw":16.701825},{"c":16.671,"h":16.671,"l":16.671,"n":3,"o":16.671,"t":"2026-10-09T15:15:00Z","v":3143,"vw":16.671},{"c":16.7077,"h":16.7077,"l":16.7077,"n":1,"o":16.7077,"t":"2026-10-09T15:30:00Z","v":597,"vw":16.7077},{"c":16.71,"h":16.71,"l":16.64,"n":22,"o":16.65,"t":"2026-10-09T16:00:00Z","v":6623,"vw":16.650855},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-09T16:15:00Z","v":100,"vw":16.685},{"c":16.692,"h":16.692,"l":16.651,"n":7,"o":16.651,"t":"2026-10-09T17:00:00Z","v":1172,"vw":16.675591},{"c":16.68,"h":16.7099,"l":16.67,"n":9,"o":16.68,"t":"2026-10-09T17:15:00Z","v":5634,"vw":16.681444},{"c":16.6903,"h":16.6903,"l":16.6903,"n":2,"o":16.6903,"t":"2026-10-09T18:00:00Z","v":345,"vw":16.6903},{"c":16.71,"h":16.71,"l":16.7,"n":2,"o":16.7,"t":"2026-10-09T18:15:00Z","v":689,"vw":16.705806},{"c":16.6903,"h":16.6903,"l":16.6903,"n":1,"o":16.6903,"t":"2026-10-09T18:45:00Z","v":226,"vw":16.6903},{"c":16.71,"h":16.7251,"l":16.71,"n":5,"o":16.725,"t":"2026-10-09T19:15:00Z","v":6461,"vw":16.719922},{"c":16.6801,"h":16.6801,"l":16.6801,"n":1,"o":16.6801,"t":"2026-10-09T19:30:00Z","v":538,"vw":16.6801},{"c":16.7051,"h":16.7051,"l":16.681,"n":10,"o":16.681,"t":"2026-10-09T19:45:00Z","v":3515,"vw":16.695092},{"c":16.75,"h":16.75,"l":16.75,"n":5,"o":16.75,"t":"2026-10-09T20:00:00Z","v":112,"vw":16.75},{"c":16.746,"h":16.77,"l":16.746,"n":4,"o":16.77,"t":"2026-10-09T20:30:00Z","v":1550,"vw":16.758},{"c":16.71,"h":16.71,"l":16.71,"n":9,"o":16.71,"t":"2026-10-12T13:30:00Z","v":351,"vw":16.71},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-12T14:00:00Z","v":157,"vw":16.57},{"c":16.5315,"h":16.5315,"l":16.52,"n":11,"o":16.52,"t":"2026-10-12T14:15:00Z","v":1418,"vw":16.521025},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-10-12T14:30:00Z","v":281,"vw":16.525},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-12T14:45:00Z","v":100,"vw":16.52},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-12T15:15:00Z","v":237,"vw":16.52},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-12T16:30:00Z","v":527,"vw":16.5},{"c":16.505,"h":16.505,"l":16.505,"n":4,"o":16.505,"t":"2026-10-12T17:30:00Z","v":4385,"vw":16.505},{"c":16.505,"h":16.505,"l":16.505,"n":3,"o":16.505,"t":"2026-10-12T18:00:00Z","v":570,"vw":16.505},{"c":16.5277,"h":16.5277,"l":16.505,"n":2,"o":16.505,"t":"2026-10-12T19:30:00Z","v":753,"vw":16.518837},{"c":16.49,"h":16.51,"l":16.49,"n":5,"o":16.505,"t":"2026-10-12T19:45:00Z","v":2100,"vw":16.506},{"c":16.39,"h":16.39,"l":16.39,"n":9,"o":16.39,"t":"2026-10-13T13:30:00Z","v":1171,"vw":16.39},{"c":16.4606,"h":16.47,"l":16.4606,"n":6,"o":16.47,"t":"2026-10-13T13:45:00Z","v":600,"vw":16.4653},{"c":16.44,"h":16.44,"l":16.42,"n":20,"o":16.43,"t":"2026-10-13T14:15:00Z","v":3968,"vw":16.425312},{"c":16.44,"h":16.44,"l":16.41,"n":4,"o":16.41,"t":"2026-10-13T14:30:00Z","v":3880,"vw":16.436861},{"c":16.42,"h":16.4499,"l":16.42,"n":3,"o":16.4499,"t":"2026-10-13T14:45:00Z","v":446,"vw":16.441357},{"c":16.405,"h":16.405,"l":16.405,"n":3,"o":16.405,"t":"2026-10-13T15:30:00Z","v":1650,"vw":16.405},{"c":16.42,"h":16.42,"l":16.4,"n":5,"o":16.4,"t":"2026-10-13T15:45:00Z","v":716,"vw":16.405714},{"c":16.45,"h":16.45,"l":16.4499,"n":4,"o":16.4499,"t":"2026-10-13T16:00:00Z","v":1300,"vw":16.449923},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T16:15:00Z","v":927,"vw":16.44},{"c":16.48,"h":16.48,"l":16.4643,"n":6,"o":16.4643,"t":"2026-10-13T17:30:00Z","v":865,"vw":16.476614},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-13T17:45:00Z","v":103,"vw":16.47},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-13T18:00:00Z","v":350,"vw":16.51},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-13T19:00:00Z","v":531,"vw":16.55},{"c":16.56,"h":16.56,"l":16.545,"n":6,"o":16.545,"t":"2026-10-13T19:15:00Z","v":836,"vw":16.552954},{"c":16.55,"h":16.565,"l":16.55,"n":74,"o":16.565,"t":"2026-10-13T19:45:00Z","v":7506,"vw":16.558347},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-13T20:00:00Z","v":4174,"vw":16.55},{"c":16.42,"h":16.52,"l":16.42,"n":12,"o":16.46,"t":"2026-10-14T13:30:00Z","v":2386,"vw":16.455212},{"c":16.34,"h":16.349,"l":16.34,"n":6,"o":16.34,"t":"2026-10-14T14:30:00Z","v":609,"vw":16.341611},{"c":16.3899,"h":16.3899,"l":16.3899,"n":1,"o":16.3899,"t":"2026-10-14T14:45:00Z","v":110,"vw":16.3899},{"c":16.2725,"h":16.29,"l":16.2725,"n":3,"o":16.29,"t":"2026-10-14T15:00:00Z","v":351,"vw":16.2775},{"c":16.272,"h":16.272,"l":16.272,"n":1,"o":16.272,"t":"2026-10-14T15:15:00Z","v":118,"vw":16.272},{"c":16.235,"h":16.235,"l":16.235,"n":2,"o":16.235,"t":"2026-10-14T15:45:00Z","v":682,"vw":16.235},{"c":16.231,"h":16.231,"l":16.231,"n":2,"o":16.231,"t":"2026-10-14T16:00:00Z","v":838,"vw":16.231},{"c":16.19,"h":16.2,"l":16.19,"n":4,"o":16.2,"t":"2026-10-14T16:30:00Z","v":1144,"vw":16.198619},{"c":16.19,"h":16.19,"l":16.19,"n":2,"o":16.19,"t":"2026-10-14T16:45:00Z","v":475,"vw":16.19},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-14T17:30:00Z","v":190,"vw":16.18},{"c":16.148,"h":16.16,"l":16.1465,"n":3,"o":16.1465,"t":"2026-10-14T17:45:00Z","v":560,"vw":16.149179},{"c":16.165,"h":16.17,"l":16.15,"n":12,"o":16.17,"t":"2026-10-14T18:00:00Z","v":936,"vw":16.161},{"c":16.17,"h":16.17,"l":16.16,"n":9,"o":16.165,"t":"2026-10-14T18:15:00Z","v":1040,"vw":16.162971},{"c":16.14,"h":16.17,"l":16.14,"n":20,"o":16.16,"t":"2026-10-14T18:30:00Z","v":2314,"vw":16.15229},{"c":16.16,"h":16.16,"l":16.15,"n":10,"o":16.16,"t":"2026-10-14T18:45:00Z","v":795,"vw":16.157143},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-14T19:00:00Z","v":190,"vw":16.13},{"c":16.15,"h":16.15,"l":16.15,"n":12,"o":16.15,"t":"2026-10-14T19:15:00Z","v":589,"vw":16.15},{"c":16.17,"h":16.174,"l":16.1678,"n":17,"o":16.174,"t":"2026-10-14T19:30:00Z","v":699,"vw":16.17148},{"c":16.1713,"h":16.1713,"l":16.16,"n":14,"o":16.16,"t":"2026-10-14T19:45:00Z","v":1468,"vw":16.160817},{"c":16.18,"h":16.18,"l":16.18,"n":4,"o":16.18,"t":"2026-10-14T20:00:00Z","v":469,"vw":16.18},{"c":15.84,"h":15.9,"l":15.82,"n":17,"o":15.9,"t":"2026-10-15T13:30:00Z","v":3750,"vw":15.848577},{"c":15.71,"h":15.76,"l":15.71,"n":4,"o":15.76,"t":"2026-10-15T13:45:00Z","v":607,"vw":15.751667},{"c":15.8709,"h":15.8709,"l":15.71,"n":4,"o":15.71,"t":"2026-10-15T14:00:00Z","v":4298,"vw":15.774663},{"c":15.9,"h":15.9,"l":15.9,"n":9,"o":15.9,"t":"2026-10-15T14:45:00Z","v":900,"vw":15.9},{"c":16.01,"h":16.015,"l":16.01,"n":2,"o":16.015,"t":"2026-10-15T15:15:00Z","v":200,"vw":16.0125},{"c":15.965,"h":15.9999,"l":15.965,"n":4,"o":15.9999,"t":"2026-10-15T15:30:00Z","v":2010,"vw":15.967261},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-15T15:45:00Z","v":41738,"vw":15.97},{"c":15.9201,"h":15.9201,"l":15.915,"n":4,"o":15.915,"t":"2026-10-15T16:15:00Z","v":6207,"vw":15.919284},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-15T16:30:00Z","v":201,"vw":15.9},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-15T17:00:00Z","v":2699,"vw":15.95},{"c":15.962705,"h":15.962705,"l":15.962705,"n":1,"o":15.962705,"t":"2026-10-15T17:45:00Z","v":429,"vw":15.962705},{"c":15.955,"h":15.955,"l":15.955,"n":2,"o":15.955,"t":"2026-10-15T18:30:00Z","v":413,"vw":15.955},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-15T18:45:00Z","v":100,"vw":15.96},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-15T19:15:00Z","v":442,"vw":16},{"c":16.03,"h":16.0598,"l":16.03,"n":8,"o":16.05,"t":"2026-10-15T19:30:00Z","v":753,"vw":16.049943},{"c":16.04,"h":16.08,"l":16.04,"n":54,"o":16.06,"t":"2026-10-15T19:45:00Z","v":1856,"vw":16.060065},{"c":16.06,"h":16.06,"l":16.06,"n":4,"o":16.06,"t":"2026-10-15T20:00:00Z","v":1151,"vw":16.06},{"c":16.1,"h":16.1,"l":16.07,"n":7,"o":16.07,"t":"2026-10-16T13:30:00Z","v":2842,"vw":16.098218},{"c":16.0743,"h":16.0743,"l":16.0743,"n":2,"o":16.0743,"t":"2026-10-16T14:45:00Z","v":937,"vw":16.0743},{"c":15.974,"h":15.9793,"l":15.955,"n":3,"o":15.955,"t":"2026-10-16T15:15:00Z","v":1418,"vw":15.972464},{"c":15.977,"h":16,"l":15.977,"n":3,"o":16,"t":"2026-10-16T16:15:00Z","v":1815,"vw":15.980563},{"c":15.93,"h":15.93,"l":15.91,"n":9,"o":15.91,"t":"2026-10-16T16:45:00Z","v":1136,"vw":15.917665},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T17:15:00Z","v":1617,"vw":15.8},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-16T17:30:00Z","v":230,"vw":15.87},{"c":15.8201,"h":15.8201,"l":15.8201,"n":1,"o":15.8201,"t":"2026-10-16T17:45:00Z","v":178,"vw":15.8201},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-10-16T18:45:00Z","v":449,"vw":15.77},{"c":15.7493,"h":15.7493,"l":15.7493,"n":1,"o":15.7493,"t":"2026-10-16T19:00:00Z","v":124,"vw":15.7493},{"c":15.75,"h":15.77,"l":15.75,"n":4,"o":15.77,"t":"2026-10-16T19:30:00Z","v":521,"vw":15.762075},{"c":15.74,"h":15.75,"l":15.74,"n":4,"o":15.75,"t":"2026-10-16T19:45:00Z","v":584,"vw":15.746672},{"c":15.98,"h":15.98,"l":15.95,"n":12,"o":15.95,"t":"2026-10-19T13:30:00Z","v":1617,"vw":15.952836},{"c":15.885,"h":15.92,"l":15.885,"n":10,"o":15.92,"t":"2026-10-19T13:45:00Z","v":1590,"vw":15.890166},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-19T14:00:00Z","v":311,"vw":15.835},{"c":15.88,"h":15.88,"l":15.87,"n":2,"o":15.87,"t":"2026-10-19T14:15:00Z","v":856,"vw":15.878832},{"c":15.88,"h":15.89,"l":15.865,"n":23,"o":15.87,"t":"2026-10-19T15:15:00Z","v":1524,"vw":15.872226},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-19T15:30:00Z","v":200,"vw":15.88},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T15:45:00Z","v":518,"vw":15.89},{"c":15.81,"h":15.835,"l":15.81,"n":2,"o":15.835,"t":"2026-10-19T16:30:00Z","v":750,"vw":15.831667},{"c":15.82,"h":15.82,"l":15.77,"n":3,"o":15.77,"t":"2026-10-19T17:15:00Z","v":412,"vw":15.783504},{"c":15.7693,"h":15.7693,"l":15.7693,"n":1,"o":15.7693,"t":"2026-10-19T18:30:00Z","v":142,"vw":15.7693},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-19T18:45:00Z","v":531,"vw":15.77},{"c":15.76,"h":15.77,"l":15.75,"n":17,"o":15.76,"t":"2026-10-19T19:00:00Z","v":47494,"vw":15.750866},{"c":15.8,"h":15.83,"l":15.77,"n":18,"o":15.775,"t":"2026-10-19T19:15:00Z","v":2127,"vw":15.784699},{"c":15.815,"h":15.815,"l":15.79,"n":14,"o":15.79,"t":"2026-10-19T19:30:00Z","v":3501,"vw":15.806072},{"c":15.77,"h":15.78,"l":15.75,"n":31,"o":15.77,"t":"2026-10-19T19:45:00Z","v":2479,"vw":15.762644},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-19T20:00:00Z","v":1643,"vw":15.76},{"c":15.53,"h":15.54,"l":15.49,"n":16,"o":15.54,"t":"2026-10-20T13:30:00Z","v":12197,"vw":15.535538},{"c":15.49,"h":15.49,"l":15.46,"n":26,"o":15.48,"t":"2026-10-20T13:45:00Z","v":6191,"vw":15.477321},{"c":15.69,"h":15.69,"l":15.59,"n":27,"o":15.59,"t":"2026-10-20T14:15:00Z","v":8354,"vw":15.613747},{"c":15.6901,"h":15.73,"l":15.6901,"n":5,"o":15.73,"t":"2026-10-20T14:30:00Z","v":756,"vw":15.721767},{"c":15.72,"h":15.72,"l":15.72,"n":5,"o":15.72,"t":"2026-10-20T14:45:00Z","v":3200,"vw":15.72},{"c":15.715,"h":15.72,"l":15.715,"n":8,"o":15.72,"t":"2026-10-20T15:00:00Z","v":603,"vw":15.718205},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T15:15:00Z","v":162,"vw":15.67},{"c":15.65,"h":15.65,"l":15.645,"n":2,"o":15.645,"t":"2026-10-20T15:30:00Z","v":358,"vw":15.646397},{"c":15.66,"h":15.66,"l":15.65,"n":2,"o":15.65,"t":"2026-10-20T15:45:00Z","v":950,"vw":15.652105},{"c":15.655,"h":15.66,"l":15.655,"n":3,"o":15.66,"t":"2026-10-20T16:00:00Z","v":1693,"vw":15.657658},{"c":15.66,"h":15.66,"l":15.65,"n":9,"o":15.66,"t":"2026-10-20T16:15:00Z","v":2163,"vw":15.654684},{"c":15.695,"h":15.695,"l":15.66,"n":29,"o":15.67,"t":"2026-10-20T16:30:00Z","v":4363,"vw":15.67138},{"c":15.6999,"h":15.6999,"l":15.67,"n":4,"o":15.67,"t":"2026-10-20T17:15:00Z","v":1800,"vw":15.684383},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-20T18:15:00Z","v":116,"vw":15.68},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T19:00:00Z","v":471,"vw":15.67},{"c":15.67,"h":15.67,"l":15.65,"n":8,"o":15.66,"t":"2026-10-20T19:30:00Z","v":1322,"vw":15.658629},{"c":15.67,"h":15.67,"l":15.65,"n":10,"o":15.65,"t":"2026-10-20T19:45:00Z","v":841,"vw":15.663244},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-20T20:00:00Z","v":8340,"vw":15.66},{"c":15.747,"h":15.747,"l":15.747,"n":1,"o":15.747,"t":"2026-10-21T13:30:00Z","v":100,"vw":15.747},{"c":15.69,"h":15.69,"l":15.6629,"n":6,"o":15.67,"t":"2026-10-21T14:15:00Z","v":2200,"vw":15.666332},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-21T14:30:00Z","v":200,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-21T14:45:00Z","v":200,"vw":15.69},{"c":15.71,"h":15.71,"l":15.7,"n":22,"o":15.7,"t":"2026-10-21T15:30:00Z","v":6966,"vw":15.706026},{"c":15.71,"h":15.71,"l":15.7,"n":13,"o":15.7,"t":"2026-10-21T15:45:00Z","v":1417,"vw":15.708},{"c":15.69,"h":15.7,"l":15.69,"n":2,"o":15.7,"t":"2026-10-21T16:00:00Z","v":7999,"vw":15.69025},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-21T16:15:00Z","v":55573,"vw":15.69},{"c":15.71,"h":15.72,"l":15.71,"n":9,"o":15.72,"t":"2026-10-21T16:30:00Z","v":900,"vw":15.718889},{"c":15.72,"h":15.725,"l":15.72,"n":3,"o":15.725,"t":"2026-10-21T16:45:00Z","v":530,"vw":15.723894},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-21T17:00:00Z","v":200,"vw":15.74},{"c":15.735,"h":15.74,"l":15.72,"n":15,"o":15.74,"t":"2026-10-21T17:15:00Z","v":1525,"vw":15.731043},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-21T17:30:00Z","v":436,"vw":15.72},{"c":15.74,"h":15.74,"l":15.74,"n":5,"o":15.74,"t":"2026-10-21T17:45:00Z","v":346,"vw":15.74},{"c":15.755,"h":15.755,"l":15.75,"n":20,"o":15.75,"t":"2026-10-21T18:15:00Z","v":1695,"vw":15.750798},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-21T18:30:00Z","v":1149,"vw":15.77},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-21T18:45:00Z","v":100,"vw":15.75},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-10-21T19:00:00Z","v":145,"vw":15.655},{"c":15.72,"h":15.72,"l":15.68,"n":7,"o":15.68,"t":"2026-10-21T19:15:00Z","v":732,"vw":15.691429},{"c":15.73,"h":15.73,"l":15.73,"n":6,"o":15.73,"t":"2026-10-21T19:30:00Z","v":235,"vw":15.73},{"c":15.73,"h":15.76,"l":15.73,"n":24,"o":15.73,"t":"2026-10-21T19:45:00Z","v":1824,"vw":15.737857},{"c":15.72,"h":15.72,"l":15.72,"n":6,"o":15.72,"t":"2026-10-21T20:00:00Z","v":110,"vw":15.72},{"c":15.4292,"h":15.4292,"l":15.42,"n":8,"o":15.42,"t":"2026-10-22T13:30:00Z","v":1999,"vw":15.420464},{"c":15.36,"h":15.39,"l":15.36,"n":5,"o":15.39,"t":"2026-10-22T14:00:00Z","v":1115,"vw":15.37842},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-22T14:15:00Z","v":1899,"vw":15.34},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-22T14:45:00Z","v":102,"vw":15.21},{"c":15.2011,"h":15.2011,"l":15.2011,"n":2,"o":15.2011,"t":"2026-10-22T15:00:00Z","v":1924,"vw":15.2011},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-22T15:15:00Z","v":3191,"vw":15.24},{"c":15.19,"h":15.2003,"l":15.19,"n":9,"o":15.2,"t":"2026-10-22T15:30:00Z","v":1136,"vw":15.196648},{"c":15.27,"h":15.27,"l":15.265,"n":7,"o":15.265,"t":"2026-10-22T15:45:00Z","v":2183,"vw":15.269488},{"c":15.285,"h":15.29,"l":15.28,"n":6,"o":15.29,"t":"2026-10-22T16:00:00Z","v":7639,"vw":15.286622},{"c":15.3,"h":15.3,"l":15.27,"n":7,"o":15.29,"t":"2026-10-22T16:15:00Z","v":2600,"vw":15.295769},{"c":15.26,"h":15.27,"l":15.26,"n":4,"o":15.27,"t":"2026-10-22T16:30:00Z","v":456,"vw":15.2625},{"c":15.245,"h":15.2533,"l":15.245,"n":2,"o":15.2533,"t":"2026-10-22T16:45:00Z","v":800,"vw":15.250188},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T17:00:00Z","v":1000,"vw":15.2},{"c":15.28,"h":15.28,"l":15.21,"n":56,"o":15.21,"t":"2026-10-22T17:30:00Z","v":16502,"vw":15.254339},{"c":15.24,"h":15.24,"l":15.23,"n":3,"o":15.23,"t":"2026-10-22T17:45:00Z","v":201,"vw":15.235},{"c":15.205,"h":15.21,"l":15.19,"n":7,"o":15.19,"t":"2026-10-22T18:00:00Z","v":631,"vw":15.202996},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-22T18:15:00Z","v":124,"vw":15.25},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-22T18:30:00Z","v":471,"vw":15.22},{"c":15.23,"h":15.2352,"l":15.23,"n":8,"o":15.23,"t":"2026-10-22T18:45:00Z","v":3306,"vw":15.230293},{"c":15.245,"h":15.245,"l":15.2182,"n":3,"o":15.2182,"t":"2026-10-22T19:15:00Z","v":429,"vw":15.224462},{"c":15.25,"h":15.25,"l":15.25,"n":10,"o":15.25,"t":"2026-10-22T19:45:00Z","v":1287,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-22T20:00:00Z","v":562,"vw":15.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19175018679757114,"strike":23.243639080691946,"iv":1.0394485821252433,"gamma":0.039422006781859316,"theta":-0.01384977788727599,"vega":0.007514214147876334,"rho":0.0010321821544612012,"breakevenPct":53.57397947240837},{"delta":0.15,"premium":0.44181662824657064,"strike":26.880969138131938,"iv":1.5879063557695918,"gamma":0.0342391962741615,"theta":-0.027799583423313068,"vega":0.00999967192808008,"rho":0.0014424334246777898,"breakevenPct":79.04839951755247},{"delta":0.2,"premium":0.45,"strike":20.71159057381817,"iv":1.0780022826622546,"gamma":0.06066610726052475,"theta":-0.022723528315318976,"vega":0.0120143202995085,"rho":0.0020241785374268324,"breakevenPct":38.67359484808762},{"delta":0.25,"premium":0.45,"strike":18.227432415441637,"iv":0.784125406801248,"gamma":0.0949256687568003,"theta":-0.018888209241170937,"vega":0.013631998232745256,"rho":0.0026073745702133895,"breakevenPct":22.39470783382461},{"delta":0.3,"premium":0.45153222004806104,"strike":16.98467779951939,"iv":0.6028015258156388,"gamma":0.1344435897615794,"theta":-0.016069232751150804,"vega":0.01491563115929173,"rho":0.0031859454581153837,"breakevenPct":14.26087824094004},{"delta":0.35,"premium":0.500676306815423,"strike":16.49323693184577,"iv":0.5439521356117756,"gamma":0.15999433238709562,"theta":-0.015340048461926725,"vega":0.015749259402952354,"rho":0.0037357687815772317,"breakevenPct":11.36247207510612},{"delta":0.4,"premium":0.5498203935827849,"strike":16.00179606417215,"iv":0.4851027454079123,"gamma":0.18554507501261186,"theta":-0.014610864172702642,"vega":0.01658288764661298,"rho":0.00428559210503908,"breakevenPct":8.464065909272197},{"delta":0.45,"premium":0.6126874900329526,"strike":15.749250039868189,"iv":0.45670109382071716,"gamma":0.1997242175129534,"theta":-0.01388652225087848,"vega":0.016588538346673655,"rho":0.00483179785507175,"breakevenPct":7.221084730675906},{"delta":0.5,"premium":0.6756049238008028,"strike":15.49758030479679,"iv":0.4284111274634302,"gamma":0.21386164789173498,"theta":-0.013162198091323076,"vega":0.016591151945572893,"rho":0.005377990335497596,"breakevenPct":5.984175809944906},{"delta":0.55,"premium":0.7385223575686529,"strike":15.245910569725389,"iv":0.40012116110614315,"gamma":0.22799907827051658,"theta":-0.012437873931767672,"vega":0.016593765544472134,"rho":0.005924182815923442,"breakevenPct":4.747266889213908},{"delta":0.6,"premium":0.8032428299225945,"strike":14.995011030888316,"iv":0.3723813992745629,"gamma":0.24144374169110128,"theta":-0.011711016701432706,"vega":0.01656839946994251,"rho":0.0064694807548937765,"breakevenPct":3.527220581985004},{"delta":0.65,"premium":0.9449512370385906,"strike":14.776998096863707,"iv":0.3681348174878488,"gamma":0.22530795253880037,"theta":-0.010875999895684963,"vega":0.015348329472146167,"rho":0.006976582673130017,"breakevenPct":3.0271909167909437},{"delta":0.7,"premium":1.0866596441545864,"strike":14.558985162839098,"iv":0.36388823570113477,"gamma":0.20917216338649952,"theta":-0.010040983089937219,"vega":0.014128259474349826,"rho":0.007483684591366257,"breakevenPct":2.527161251596885},{"delta":0.75,"premium":1.2283680512705824,"strike":14.340972228814488,"iv":0.35964165391442077,"gamma":0.19303637423419862,"theta":-0.009205966284189473,"vega":0.012908189476553481,"rho":0.007990786509602497,"breakevenPct":2.027131586402825},{"delta":0.8,"premium":1.3700764583865785,"strike":14.12295929478988,"iv":0.3553950721277067,"gamma":0.1769005850818977,"theta":-0.00837094947844173,"vega":0.011688119478757137,"rho":0.008497888427838739,"breakevenPct":1.5271019212087649},{"delta":0.85,"premium":1.7310040705563086,"strike":13.704206241519675,"iv":0.3884656716417909,"gamma":0.14333785617367714,"theta":-0.007722523744911806,"vega":0.009935142469470831,"rho":0.008838945599340547,"breakevenPct":1.1481671826735491},{"delta":0.9,"premium":2.3755088195386698,"strike":13.025780189959296,"iv":0.46980895522388055,"gamma":0.08723202170963366,"theta":-0.007315468113975577,"vega":0.007492808683853461,"rho":0.008965210942497817,"breakevenPct":0.9258781749539009}],"put":[{"delta":0.1,"premium":0.3382247764422923,"strike":10.219366075174992,"iv":1.3823247668273058,"gamma":0.03585445278139386,"theta":-0.01763854256072864,"vega":0.007532134553596975,"rho":-0.0015021595357774821,"breakevenPct":35.248091096115985},{"delta":0.15,"premium":0.45,"strike":11.406290945087974,"iv":1.1884229456125683,"gamma":0.04801717298339888,"theta":-0.019758143912863884,"vega":0.009943718928582954,"rho":-0.002204251571376408,"breakevenPct":28.2025495079425},{"delta":0.2,"premium":0.45,"strike":12.885023763954951,"iv":0.8438404950427586,"gamma":0.07838824529896407,"theta":-0.016973264073293654,"vega":0.011997142322804653,"rho":-0.0028298424507872295,"breakevenPct":18.512295124803714},{"delta":0.25,"premium":0.48237932846478826,"strike":13.647586569295765,"iv":0.6935039581281216,"gamma":0.10884918589412505,"theta":-0.015588510285275742,"vega":0.013561189060637004,"rho":-0.0034812302710916163,"breakevenPct":13.727344424436584},{"delta":0.3,"premium":0.5185588740142019,"strike":14.18558874014202,"iv":0.5918072111501327,"gamma":0.13923547359494393,"theta":-0.014382205058276556,"vega":0.014762469568763025,"rho":-0.004135558475546586,"breakevenPct":10.438860641364238},{"delta":0.35,"premium":0.5558168737690581,"strike":14.55816873769058,"iv":0.5226174947283202,"gamma":0.169538910324948,"theta":-0.01323676239806379,"vega":0.015639812772886112,"rho":-0.0047906579482921855,"breakevenPct":8.241468781641395},{"delta":0.4,"premium":0.5930748735239143,"strike":14.930748735239144,"iv":0.45342777830650766,"gamma":0.1998423470549521,"theta":-0.01209131973785102,"vega":0.016517155977009198,"rho":-0.005445757421037785,"breakevenPct":6.044076921918547},{"delta":0.45,"premium":0.6367976931927317,"strike":15.133809793428115,"iv":0.4163272309619312,"gamma":0.21887830448555262,"theta":-0.010972863844755106,"vega":0.016403148685442643,"rho":-0.006098181693626282,"breakevenPct":4.999920706190143},{"delta":0.5,"premium":0.6819964592757858,"strike":15.29816894282104,"iv":0.38655278003855603,"gamma":0.23534184754254822,"theta":-0.009860569147591649,"vega":0.016062811777763336,"rho":-0.006749995206420724,"breakevenPct":4.219053187776842},{"delta":0.55,"premium":0.7271952253588398,"strike":15.462528092213963,"iv":0.3567783291151809,"gamma":0.2518053905995438,"theta":-0.008748274450428192,"vega":0.015722474870084026,"rho":-0.0074018087192151685,"breakevenPct":3.4381856693635395},{"delta":0.6,"premium":0.772393991441894,"strike":15.626887241606887,"iv":0.3270038781918058,"gamma":0.26826893365653937,"theta":-0.007635979753264735,"vega":0.015382137962404719,"rho":-0.008053622232009611,"breakevenPct":2.657318150950239},{"delta":0.65,"premium":0.8175927575249481,"strike":15.791246390999811,"iv":0.29722942726843066,"gamma":0.28473247671353497,"theta":-0.006523685056101276,"vega":0.01504180105472541,"rho":-0.008705435744804054,"breakevenPct":1.8764506325369368},{"delta":0.7,"premium":0.8627915236080022,"strike":15.955605540392735,"iv":0.26745497634505555,"gamma":0.30119601977053057,"theta":-0.00541139035893782,"vega":0.014701464147046102,"rho":-0.009357249257598496,"breakevenPct":1.0955831141236363},{"delta":0.75,"premium":1.6710438395724379,"strike":16.816455220074296,"iv":0.32959312221777903,"gamma":0.2625434119465235,"theta":-0.00496220205890241,"vega":0.013089372956453432,"rho":-0.010578147527547929,"breakevenPct":0.75090838465362},{"delta":0.8,"premium":2.7616738289915728,"strike":17.935050081016996,"iv":0.4257446938173034,"gamma":0.20349437131911075,"theta":-0.0047584047169498935,"vega":0.011006652914620963,"rho":-0.01200964285159525,"breakevenPct":0.5676523458360081},{"delta":0.85,"premium":3.8523038184107055,"strike":19.053644941959696,"iv":0.5218962654168275,"gamma":0.14444533069169813,"theta":-0.004554607374997377,"vega":0.008923932872788497,"rho":-0.013441138175642568,"breakevenPct":0.3843963070183968},{"delta":0.9,"premium":4.94293380782984,"strike":20.1722398029024,"iv":0.618047837016352,"gamma":0.08539629006428545,"theta":-0.004350810033044862,"vega":0.006841212830956029,"rho":-0.014872633499689892,"breakevenPct":0.201140268200785}]},"raw":{"call":[{"delta":0.1,"premium":0.19175018679757114,"strike":23.243639080691946,"iv":1.0394485821252433,"gamma":0.039422006781859316,"theta":-0.01384977788727599,"vega":0.007514214147876334,"rho":0.0010321821544612012,"breakevenPct":53.57397947240837},{"delta":0.15,"premium":0.44181662824657064,"strike":26.880969138131938,"iv":1.5879063557695918,"gamma":0.0342391962741615,"theta":-0.027799583423313068,"vega":0.00999967192808008,"rho":0.0014424334246777898,"breakevenPct":79.04839951755247},{"delta":0.2,"premium":0.45,"strike":20.71159057381817,"iv":1.0780022826622546,"gamma":0.06066610726052475,"theta":-0.022723528315318976,"vega":0.0120143202995085,"rho":0.0020241785374268324,"breakevenPct":38.67359484808762},{"delta":0.25,"premium":0.45,"strike":18.227432415441637,"iv":0.784125406801248,"gamma":0.0949256687568003,"theta":-0.018888209241170937,"vega":0.013631998232745256,"rho":0.0026073745702133895,"breakevenPct":22.39470783382461},{"delta":0.3,"premium":0.45153222004806104,"strike":16.98467779951939,"iv":0.6028015258156388,"gamma":0.1344435897615794,"theta":-0.016069232751150804,"vega":0.01491563115929173,"rho":0.0031859454581153837,"breakevenPct":14.26087824094004},{"delta":0.35,"premium":0.500676306815423,"strike":16.49323693184577,"iv":0.5439521356117756,"gamma":0.15999433238709562,"theta":-0.015340048461926725,"vega":0.015749259402952354,"rho":0.0037357687815772317,"breakevenPct":11.36247207510612},{"delta":0.4,"premium":0.5498203935827849,"strike":16.00179606417215,"iv":0.4851027454079123,"gamma":0.18554507501261186,"theta":-0.014610864172702642,"vega":0.01658288764661298,"rho":0.00428559210503908,"breakevenPct":8.464065909272197},{"delta":0.45,"premium":0.6126874900329526,"strike":15.749250039868189,"iv":0.45670109382071716,"gamma":0.1997242175129534,"theta":-0.01388652225087848,"vega":0.016588538346673655,"rho":0.00483179785507175,"breakevenPct":7.221084730675906},{"delta":0.5,"premium":0.6756049238008028,"strike":15.49758030479679,"iv":0.4284111274634302,"gamma":0.21386164789173498,"theta":-0.013162198091323076,"vega":0.016591151945572893,"rho":0.005377990335497596,"breakevenPct":5.984175809944906},{"delta":0.55,"premium":0.7385223575686529,"strike":15.245910569725389,"iv":0.40012116110614315,"gamma":0.22799907827051658,"theta":-0.012437873931767672,"vega":0.016593765544472134,"rho":0.005924182815923442,"breakevenPct":4.747266889213908},{"delta":0.6,"premium":0.8032428299225945,"strike":14.995011030888316,"iv":0.3723813992745629,"gamma":0.24144374169110128,"theta":-0.011711016701432706,"vega":0.01656839946994251,"rho":0.0064694807548937765,"breakevenPct":3.527220581985004},{"delta":0.65,"premium":0.9449512370385906,"strike":14.776998096863707,"iv":0.3681348174878488,"gamma":0.22530795253880037,"theta":-0.010875999895684963,"vega":0.015348329472146167,"rho":0.006976582673130017,"breakevenPct":3.0271909167909437},{"delta":0.7,"premium":1.0866596441545864,"strike":14.558985162839098,"iv":0.36388823570113477,"gamma":0.20917216338649952,"theta":-0.010040983089937219,"vega":0.014128259474349826,"rho":0.007483684591366257,"breakevenPct":2.527161251596885},{"delta":0.75,"premium":1.2283680512705824,"strike":14.340972228814488,"iv":0.35964165391442077,"gamma":0.19303637423419862,"theta":-0.009205966284189473,"vega":0.012908189476553481,"rho":0.007990786509602497,"breakevenPct":2.027131586402825},{"delta":0.8,"premium":1.3700764583865785,"strike":14.12295929478988,"iv":0.3553950721277067,"gamma":0.1769005850818977,"theta":-0.00837094947844173,"vega":0.011688119478757137,"rho":0.008497888427838739,"breakevenPct":1.5271019212087649},{"delta":0.85,"premium":1.7310040705563086,"strike":13.704206241519675,"iv":0.3884656716417909,"gamma":0.14333785617367714,"theta":-0.007722523744911806,"vega":0.009935142469470831,"rho":0.008838945599340547,"breakevenPct":1.1481671826735491},{"delta":0.9,"premium":2.3755088195386698,"strike":13.025780189959296,"iv":0.46980895522388055,"gamma":0.08723202170963366,"theta":-0.007315468113975577,"vega":0.007492808683853461,"rho":0.008965210942497817,"breakevenPct":0.9258781749539009}],"put":[{"delta":0.1,"premium":0.3382247764422923,"strike":10.219366075174992,"iv":1.3823247668273058,"gamma":0.03585445278139386,"theta":-0.01763854256072864,"vega":0.007532134553596975,"rho":-0.0015021595357774821,"breakevenPct":35.248091096115985},{"delta":0.15,"premium":0.45,"strike":11.406290945087974,"iv":1.1884229456125683,"gamma":0.04801717298339888,"theta":-0.019758143912863884,"vega":0.009943718928582954,"rho":-0.002204251571376408,"breakevenPct":28.2025495079425},{"delta":0.2,"premium":0.45,"strike":12.885023763954951,"iv":0.8438404950427586,"gamma":0.07838824529896407,"theta":-0.016973264073293654,"vega":0.011997142322804653,"rho":-0.0028298424507872295,"breakevenPct":18.512295124803714},{"delta":0.25,"premium":0.48237932846478826,"strike":13.647586569295765,"iv":0.6935039581281216,"gamma":0.10884918589412505,"theta":-0.015588510285275742,"vega":0.013561189060637004,"rho":-0.0034812302710916163,"breakevenPct":13.727344424436584},{"delta":0.3,"premium":0.5185588740142019,"strike":14.18558874014202,"iv":0.5918072111501327,"gamma":0.13923547359494393,"theta":-0.014382205058276556,"vega":0.014762469568763025,"rho":-0.004135558475546586,"breakevenPct":10.438860641364238},{"delta":0.35,"premium":0.5558168737690581,"strike":14.55816873769058,"iv":0.5226174947283202,"gamma":0.169538910324948,"theta":-0.01323676239806379,"vega":0.015639812772886112,"rho":-0.0047906579482921855,"breakevenPct":8.241468781641395},{"delta":0.4,"premium":0.5930748735239143,"strike":14.930748735239144,"iv":0.45342777830650766,"gamma":0.1998423470549521,"theta":-0.01209131973785102,"vega":0.016517155977009198,"rho":-0.005445757421037785,"breakevenPct":6.044076921918547},{"delta":0.45,"premium":0.6367976931927317,"strike":15.133809793428115,"iv":0.4163272309619312,"gamma":0.21887830448555262,"theta":-0.010972863844755106,"vega":0.016403148685442643,"rho":-0.006098181693626282,"breakevenPct":4.999920706190143},{"delta":0.5,"premium":0.6819964592757858,"strike":15.29816894282104,"iv":0.38655278003855603,"gamma":0.23534184754254822,"theta":-0.009860569147591649,"vega":0.016062811777763336,"rho":-0.006749995206420724,"breakevenPct":4.219053187776842},{"delta":0.55,"premium":0.7271952253588398,"strike":15.462528092213963,"iv":0.3567783291151809,"gamma":0.2518053905995438,"theta":-0.008748274450428192,"vega":0.015722474870084026,"rho":-0.0074018087192151685,"breakevenPct":3.4381856693635395},{"delta":0.6,"premium":0.772393991441894,"strike":15.626887241606887,"iv":0.3270038781918058,"gamma":0.26826893365653937,"theta":-0.007635979753264735,"vega":0.015382137962404719,"rho":-0.008053622232009611,"breakevenPct":2.657318150950239},{"delta":0.65,"premium":0.8175927575249481,"strike":15.791246390999811,"iv":0.29722942726843066,"gamma":0.28473247671353497,"theta":-0.006523685056101276,"vega":0.01504180105472541,"rho":-0.008705435744804054,"breakevenPct":1.8764506325369368},{"delta":0.7,"premium":0.8627915236080022,"strike":15.955605540392735,"iv":0.26745497634505555,"gamma":0.30119601977053057,"theta":-0.00541139035893782,"vega":0.014701464147046102,"rho":-0.009357249257598496,"breakevenPct":1.0955831141236363},{"delta":0.75,"premium":1.6710438395724379,"strike":16.816455220074296,"iv":0.32959312221777903,"gamma":0.2625434119465235,"theta":-0.00496220205890241,"vega":0.013089372956453432,"rho":-0.010578147527547929,"breakevenPct":0.75090838465362},{"delta":0.8,"premium":2.7616738289915728,"strike":17.935050081016996,"iv":0.4257446938173034,"gamma":0.20349437131911075,"theta":-0.0047584047169498935,"vega":0.011006652914620963,"rho":-0.01200964285159525,"breakevenPct":0.5676523458360081},{"delta":0.85,"premium":3.8523038184107055,"strike":19.053644941959696,"iv":0.5218962654168275,"gamma":0.14444533069169813,"theta":-0.004554607374997377,"vega":0.008923932872788497,"rho":-0.013441138175642568,"breakevenPct":0.3843963070183968},{"delta":0.9,"premium":4.94293380782984,"strike":20.1722398029024,"iv":0.618047837016352,"gamma":0.08539629006428545,"theta":-0.004350810033044862,"vega":0.006841212830956029,"rho":-0.014872633499689892,"breakevenPct":0.201140268200785}]}},"errors":["fundamentals:provider_http_429"],"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"}}