{"symbol":"PBI","url":"https://intraalpha.com/companies/PBI","capturedAt":"2026-10-23T05:34:30.234Z","state":"ready","quote":{"symbol":"PBI","last_price":17.54,"prev_close":17.4,"regular_close":17.54,"change":0.14,"change_pct":0.8046,"regular_change":0.14,"regular_change_pct":0.8046,"extended_change":0,"extended_change_pct":0,"bid":17.27,"ask":17.85,"bid_size":200,"ask_size":100,"volume":1668042,"vwap":17.484964,"open":17.42,"high":17.61,"low":17.19,"close":17.54,"trade_count":19995,"last_trade_at":"2026-10-22T23:00:00.001795407Z","last_quote_at":"2026-10-23T00:00:00.266217377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PBI","fetched_at":"2026-10-23T05:34:29.835479+00:00","name":"Pitney Bowes Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Pitney Bowes Inc., a technology company, offers business solutions in the United States and internationally. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2404562000,"ebitda":524735000,"pe_ratio":14.26,"peg_ratio":0.605,"book_value":-6.3,"dividend_per_share":0.36,"dividend_yield":0.0207,"eps":1.23,"revenue_ttm":1866211000,"gross_profit_ttm":1009274000,"profit_margin":0.1,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.0841,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":1.158,"quarterly_revenue_growth":-0.023,"analyst_target_price":19.56,"analyst_number":1,"beta":1.652,"fifty_two_week_high":18.96,"fifty_two_week_low":8.77,"fifty_day_ma":16.83,"two_hundred_day_ma":14.63,"shares_outstanding":137090000,"forward_pe":7.25,"price_to_sales":1.288,"price_to_book":9.57,"ev_to_revenue":1.859,"ev_to_ebitda":17.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:29.835479+00:00"},"optionObservedAt":"2026-10-22T19:55:02.775Z","bars":[{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-16T13:25:00Z","v":1000,"vw":17.31},{"c":17.3887,"h":17.39,"l":17.3,"n":53,"o":17.31,"t":"2026-10-16T13:30:00Z","v":28100,"vw":17.325002},{"c":17.37,"h":17.43,"l":17.365,"n":134,"o":17.375,"t":"2026-10-16T13:35:00Z","v":16528,"vw":17.392746},{"c":17.38,"h":17.39,"l":17.34,"n":58,"o":17.34,"t":"2026-10-16T13:40:00Z","v":3198,"vw":17.376357},{"c":17.41,"h":17.4275,"l":17.38,"n":98,"o":17.38,"t":"2026-10-16T13:45:00Z","v":9538,"vw":17.416183},{"c":17.41,"h":17.44,"l":17.401,"n":87,"o":17.43,"t":"2026-10-16T13:50:00Z","v":4173,"vw":17.425051},{"c":17.36,"h":17.43,"l":17.36,"n":83,"o":17.415,"t":"2026-10-16T13:55:00Z","v":5869,"vw":17.40676},{"c":17.285,"h":17.365,"l":17.28,"n":182,"o":17.35,"t":"2026-10-16T14:00:00Z","v":8697,"vw":17.318332},{"c":17.22,"h":17.29,"l":17.22,"n":133,"o":17.28,"t":"2026-10-16T14:05:00Z","v":4631,"vw":17.267522},{"c":17.2,"h":17.225,"l":17.1905,"n":172,"o":17.225,"t":"2026-10-16T14:10:00Z","v":8346,"vw":17.211718},{"c":17.2,"h":17.205,"l":17.16,"n":157,"o":17.205,"t":"2026-10-16T14:15:00Z","v":5385,"vw":17.17996},{"c":17.225,"h":17.225,"l":17.19,"n":168,"o":17.21,"t":"2026-10-16T14:20:00Z","v":6456,"vw":17.21153},{"c":17.19,"h":17.225,"l":17.185,"n":137,"o":17.225,"t":"2026-10-16T14:25:00Z","v":4850,"vw":17.206846},{"c":17.21,"h":17.21,"l":17.17,"n":150,"o":17.19,"t":"2026-10-16T14:30:00Z","v":4583,"vw":17.191167},{"c":17.2,"h":17.225,"l":17.2,"n":146,"o":17.215,"t":"2026-10-16T14:35:00Z","v":7806,"vw":17.214773},{"c":17.145,"h":17.18,"l":17.14,"n":130,"o":17.18,"t":"2026-10-16T14:40:00Z","v":5129,"vw":17.156767},{"c":17.175,"h":17.175,"l":17.14,"n":91,"o":17.15,"t":"2026-10-16T14:45:00Z","v":4726,"vw":17.154974},{"c":17.2,"h":17.205,"l":17.175,"n":71,"o":17.175,"t":"2026-10-16T14:50:00Z","v":3406,"vw":17.1884},{"c":17.215,"h":17.225,"l":17.21,"n":108,"o":17.215,"t":"2026-10-16T14:55:00Z","v":5745,"vw":17.216197},{"c":17.1801,"h":17.205,"l":17.1801,"n":148,"o":17.205,"t":"2026-10-16T15:00:00Z","v":6558,"vw":17.192588},{"c":17.1987,"h":17.2,"l":17.18,"n":162,"o":17.19,"t":"2026-10-16T15:05:00Z","v":7945,"vw":17.192344},{"c":17.195,"h":17.205,"l":17.195,"n":176,"o":17.1987,"t":"2026-10-16T15:10:00Z","v":8079,"vw":17.19998},{"c":17.175,"h":17.2,"l":17.165,"n":121,"o":17.195,"t":"2026-10-16T15:15:00Z","v":4944,"vw":17.183481},{"c":17.145,"h":17.18,"l":17.145,"n":135,"o":17.18,"t":"2026-10-16T15:20:00Z","v":4253,"vw":17.168036},{"c":17.12,"h":17.15,"l":17.12,"n":134,"o":17.14,"t":"2026-10-16T15:25:00Z","v":6414,"vw":17.143708},{"c":17.115,"h":17.12,"l":17.11,"n":138,"o":17.12,"t":"2026-10-16T15:30:00Z","v":5862,"vw":17.118105},{"c":17.1,"h":17.12,"l":17.1,"n":181,"o":17.115,"t":"2026-10-16T15:35:00Z","v":7209,"vw":17.10757},{"c":17.06,"h":17.095,"l":17.06,"n":162,"o":17.095,"t":"2026-10-16T15:40:00Z","v":11558,"vw":17.077348},{"c":17.02,"h":17.065,"l":17.02,"n":176,"o":17.065,"t":"2026-10-16T15:45:00Z","v":6134,"vw":17.051204},{"c":17.015,"h":17.1,"l":17.01,"n":498,"o":17.025,"t":"2026-10-16T15:50:00Z","v":45625,"vw":17.072017},{"c":17.03,"h":17.03,"l":17,"n":246,"o":17.015,"t":"2026-10-16T15:55:00Z","v":25964,"vw":17.019441},{"c":17.01,"h":17.03,"l":16.995,"n":192,"o":17.03,"t":"2026-10-16T16:00:00Z","v":8377,"vw":17.006554},{"c":17.02,"h":17.03,"l":17.015,"n":141,"o":17.02,"t":"2026-10-16T16:05:00Z","v":4026,"vw":17.023},{"c":17.025,"h":17.025,"l":17.025,"n":73,"o":17.025,"t":"2026-10-16T16:10:00Z","v":1991,"vw":17.025},{"c":17.01,"h":17.035,"l":17.005,"n":150,"o":17.03,"t":"2026-10-16T16:15:00Z","v":5849,"vw":17.017466},{"c":17.02,"h":17.035,"l":17.005,"n":140,"o":17.005,"t":"2026-10-16T16:20:00Z","v":6222,"vw":17.015635},{"c":16.995,"h":17.01,"l":16.975,"n":121,"o":17.01,"t":"2026-10-16T16:25:00Z","v":7830,"vw":16.987583},{"c":16.98,"h":16.995,"l":16.98,"n":149,"o":16.995,"t":"2026-10-16T16:30:00Z","v":7303,"vw":16.990688},{"c":16.955,"h":16.965,"l":16.94,"n":162,"o":16.965,"t":"2026-10-16T16:35:00Z","v":15636,"vw":16.945024},{"c":16.975,"h":16.975,"l":16.955,"n":115,"o":16.955,"t":"2026-10-16T16:40:00Z","v":10204,"vw":16.959591},{"c":16.955,"h":16.985,"l":16.955,"n":208,"o":16.975,"t":"2026-10-16T16:45:00Z","v":15068,"vw":16.974305},{"c":16.985,"h":16.985,"l":16.94,"n":130,"o":16.95,"t":"2026-10-16T16:50:00Z","v":5453,"vw":16.961025},{"c":16.975,"h":16.985,"l":16.97,"n":81,"o":16.98,"t":"2026-10-16T16:55:00Z","v":4338,"vw":16.979072},{"c":16.945,"h":16.975,"l":16.945,"n":138,"o":16.975,"t":"2026-10-16T17:00:00Z","v":5825,"vw":16.957579},{"c":16.94,"h":16.955,"l":16.916,"n":204,"o":16.945,"t":"2026-10-16T17:05:00Z","v":19910,"vw":16.936205},{"c":16.93,"h":16.945,"l":16.93,"n":180,"o":16.945,"t":"2026-10-16T17:10:00Z","v":11641,"vw":16.93665},{"c":16.905,"h":16.935,"l":16.89,"n":260,"o":16.93,"t":"2026-10-16T17:15:00Z","v":24212,"vw":16.905377},{"c":16.885,"h":16.905,"l":16.885,"n":215,"o":16.9,"t":"2026-10-16T17:20:00Z","v":17103,"vw":16.896378},{"c":16.9,"h":16.915,"l":16.88,"n":187,"o":16.885,"t":"2026-10-16T17:25:00Z","v":7932,"vw":16.895784},{"c":16.915,"h":16.915,"l":16.89,"n":190,"o":16.905,"t":"2026-10-16T17:30:00Z","v":9519,"vw":16.903665},{"c":16.92,"h":16.925,"l":16.915,"n":87,"o":16.915,"t":"2026-10-16T17:35:00Z","v":3015,"vw":16.919536},{"c":16.955,"h":16.9661,"l":16.92,"n":171,"o":16.92,"t":"2026-10-16T17:40:00Z","v":9309,"vw":16.951932},{"c":16.935,"h":16.955,"l":16.93,"n":96,"o":16.955,"t":"2026-10-16T17:45:00Z","v":4838,"vw":16.944123},{"c":16.925,"h":16.945,"l":16.92,"n":139,"o":16.94,"t":"2026-10-16T17:50:00Z","v":5437,"vw":16.935403},{"c":16.92,"h":16.92,"l":16.91,"n":86,"o":16.915,"t":"2026-10-16T17:55:00Z","v":3550,"vw":16.917459},{"c":16.92,"h":16.935,"l":16.91,"n":203,"o":16.925,"t":"2026-10-16T18:00:00Z","v":10669,"vw":16.9214},{"c":16.92,"h":16.925,"l":16.905,"n":126,"o":16.925,"t":"2026-10-16T18:05:00Z","v":6390,"vw":16.917022},{"c":16.94,"h":16.94,"l":16.925,"n":139,"o":16.925,"t":"2026-10-16T18:10:00Z","v":6365,"vw":16.932941},{"c":16.905,"h":16.965,"l":16.9,"n":189,"o":16.9499,"t":"2026-10-16T18:15:00Z","v":10789,"vw":16.940165},{"c":16.925,"h":16.925,"l":16.9,"n":200,"o":16.9,"t":"2026-10-16T18:20:00Z","v":9432,"vw":16.915721},{"c":16.925,"h":16.925,"l":16.915,"n":121,"o":16.925,"t":"2026-10-16T18:25:00Z","v":5730,"vw":16.922038},{"c":16.905,"h":16.925,"l":16.89,"n":173,"o":16.925,"t":"2026-10-16T18:30:00Z","v":10808,"vw":16.909855},{"c":16.925,"h":16.925,"l":16.895,"n":135,"o":16.9,"t":"2026-10-16T18:35:00Z","v":5146,"vw":16.902852},{"c":16.92,"h":16.925,"l":16.915,"n":142,"o":16.925,"t":"2026-10-16T18:40:00Z","v":8183,"vw":16.920786},{"c":16.925,"h":16.925,"l":16.92,"n":83,"o":16.925,"t":"2026-10-16T18:45:00Z","v":3177,"vw":16.924473},{"c":16.935,"h":16.935,"l":16.92,"n":157,"o":16.92,"t":"2026-10-16T18:50:00Z","v":8257,"vw":16.929357},{"c":16.935,"h":16.94,"l":16.925,"n":129,"o":16.935,"t":"2026-10-16T18:55:00Z","v":4663,"vw":16.936582},{"c":16.935,"h":16.935,"l":16.925,"n":143,"o":16.935,"t":"2026-10-16T19:00:00Z","v":5644,"vw":16.930415},{"c":16.925,"h":16.945,"l":16.915,"n":272,"o":16.935,"t":"2026-10-16T19:05:00Z","v":14815,"vw":16.936531},{"c":16.925,"h":16.94,"l":16.925,"n":176,"o":16.93,"t":"2026-10-16T19:10:00Z","v":6535,"vw":16.92929},{"c":16.925,"h":16.93,"l":16.91,"n":229,"o":16.925,"t":"2026-10-16T19:15:00Z","v":11444,"vw":16.925998},{"c":16.935,"h":16.945,"l":16.93,"n":174,"o":16.93,"t":"2026-10-16T19:20:00Z","v":7768,"vw":16.936789},{"c":16.96,"h":16.96,"l":16.935,"n":227,"o":16.935,"t":"2026-10-16T19:25:00Z","v":15773,"vw":16.948102},{"c":16.98,"h":16.98,"l":16.955,"n":274,"o":16.965,"t":"2026-10-16T19:30:00Z","v":15652,"vw":16.961992},{"c":16.985,"h":16.985,"l":16.955,"n":327,"o":16.98,"t":"2026-10-16T19:35:00Z","v":24698,"vw":16.971586},{"c":16.995,"h":16.995,"l":16.98,"n":185,"o":16.985,"t":"2026-10-16T19:40:00Z","v":8503,"vw":16.986891},{"c":17.049,"h":17.055,"l":16.99,"n":537,"o":16.99,"t":"2026-10-16T19:45:00Z","v":34768,"vw":17.031167},{"c":17.015,"h":17.05,"l":17,"n":608,"o":17.05,"t":"2026-10-16T19:50:00Z","v":39008,"vw":17.023427},{"c":17.05,"h":17.11,"l":17.015,"n":2177,"o":17.015,"t":"2026-10-16T19:55:00Z","v":156899,"vw":17.076715},{"c":17.04,"h":17.04,"l":17.04,"n":25,"o":17.04,"t":"2026-10-16T20:00:00Z","v":574851,"vw":17.04},{"c":17.085,"h":17.085,"l":16.965,"n":83,"o":16.98,"t":"2026-10-19T13:30:00Z","v":17142,"vw":16.994979},{"c":17.075,"h":17.14,"l":17.05,"n":114,"o":17.11,"t":"2026-10-19T13:35:00Z","v":7524,"vw":17.0749},{"c":17.085,"h":17.12,"l":17.06,"n":72,"o":17.12,"t":"2026-10-19T13:40:00Z","v":3208,"vw":17.08892},{"c":17.134,"h":17.134,"l":17.085,"n":60,"o":17.085,"t":"2026-10-19T13:45:00Z","v":3585,"vw":17.110722},{"c":17.15,"h":17.16,"l":17.11,"n":268,"o":17.13,"t":"2026-10-19T13:50:00Z","v":20027,"vw":17.137136},{"c":17.155,"h":17.175,"l":17.155,"n":92,"o":17.16,"t":"2026-10-19T13:55:00Z","v":3258,"vw":17.163421},{"c":17.16,"h":17.205,"l":17.15,"n":216,"o":17.15,"t":"2026-10-19T14:00:00Z","v":13207,"vw":17.173235},{"c":17.095,"h":17.165,"l":17.095,"n":215,"o":17.16,"t":"2026-10-19T14:05:00Z","v":11273,"vw":17.131409},{"c":17.1,"h":17.105,"l":17.08,"n":126,"o":17.1,"t":"2026-10-19T14:10:00Z","v":4993,"vw":17.093608},{"c":17.105,"h":17.125,"l":17.105,"n":112,"o":17.11,"t":"2026-10-19T14:15:00Z","v":4553,"vw":17.115661},{"c":17.07,"h":17.1,"l":17.07,"n":128,"o":17.1,"t":"2026-10-19T14:20:00Z","v":12478,"vw":17.085601},{"c":17.065,"h":17.075,"l":17.045,"n":136,"o":17.075,"t":"2026-10-19T14:25:00Z","v":6275,"vw":17.056146},{"c":17.03,"h":17.065,"l":17.03,"n":133,"o":17.065,"t":"2026-10-19T14:30:00Z","v":7394,"vw":17.054895},{"c":17.03,"h":17.035,"l":17.025,"n":105,"o":17.035,"t":"2026-10-19T14:35:00Z","v":6378,"vw":17.029523},{"c":17.005,"h":17.02,"l":17.005,"n":71,"o":17.02,"t":"2026-10-19T14:40:00Z","v":3659,"vw":17.012137},{"c":16.9545,"h":17.015,"l":16.94,"n":392,"o":17.01,"t":"2026-10-19T14:45:00Z","v":33934,"vw":16.978234},{"c":16.935,"h":16.985,"l":16.935,"n":195,"o":16.955,"t":"2026-10-19T14:50:00Z","v":11915,"vw":16.960745},{"c":16.945,"h":16.945,"l":16.915,"n":128,"o":16.935,"t":"2026-10-19T14:55:00Z","v":8283,"vw":16.92956},{"c":16.97,"h":16.98,"l":16.945,"n":352,"o":16.95,"t":"2026-10-19T15:00:00Z","v":28156,"vw":16.966253},{"c":16.915,"h":16.965,"l":16.915,"n":169,"o":16.965,"t":"2026-10-19T15:05:00Z","v":15420,"vw":16.942999},{"c":16.975,"h":16.975,"l":16.92,"n":143,"o":16.92,"t":"2026-10-19T15:10:00Z","v":9013,"vw":16.938944},{"c":16.975,"h":16.985,"l":16.965,"n":392,"o":16.98,"t":"2026-10-19T15:15:00Z","v":35463,"vw":16.97911},{"c":17.015,"h":17.015,"l":16.975,"n":320,"o":16.975,"t":"2026-10-19T15:20:00Z","v":31312,"vw":16.98774},{"c":16.995,"h":17.01,"l":16.995,"n":110,"o":17.01,"t":"2026-10-19T15:25:00Z","v":5719,"vw":17.001957},{"c":17.01,"h":17.01,"l":16.985,"n":148,"o":16.995,"t":"2026-10-19T15:30:00Z","v":10582,"vw":16.999926},{"c":17.005,"h":17.005,"l":16.995,"n":98,"o":17.005,"t":"2026-10-19T15:35:00Z","v":7646,"vw":17.003473},{"c":17.005,"h":17.025,"l":17.005,"n":139,"o":17.005,"t":"2026-10-19T15:40:00Z","v":8507,"vw":17.015596},{"c":17.015,"h":17.015,"l":17.005,"n":176,"o":17.005,"t":"2026-10-19T15:45:00Z","v":9443,"vw":17.010354},{"c":17.01,"h":17.01,"l":16.99,"n":142,"o":17.01,"t":"2026-10-19T15:50:00Z","v":7163,"vw":17.003156},{"c":16.99,"h":17.01,"l":16.99,"n":154,"o":17.0037,"t":"2026-10-19T15:55:00Z","v":7603,"vw":16.999461},{"c":16.95,"h":16.98,"l":16.95,"n":142,"o":16.98,"t":"2026-10-19T16:00:00Z","v":7598,"vw":16.964782},{"c":16.945,"h":16.9551,"l":16.94,"n":139,"o":16.955,"t":"2026-10-19T16:05:00Z","v":10770,"vw":16.948472},{"c":17,"h":17,"l":16.915,"n":284,"o":16.95,"t":"2026-10-19T16:10:00Z","v":22612,"vw":16.95959},{"c":16.995,"h":17.02,"l":16.9886,"n":263,"o":17.015,"t":"2026-10-19T16:15:00Z","v":33591,"vw":17.016714},{"c":16.975,"h":16.995,"l":16.975,"n":116,"o":16.995,"t":"2026-10-19T16:20:00Z","v":6920,"vw":16.984544},{"c":17.005,"h":17.005,"l":16.97,"n":168,"o":16.975,"t":"2026-10-19T16:25:00Z","v":12360,"vw":16.986414},{"c":16.98,"h":17,"l":16.98,"n":186,"o":17,"t":"2026-10-19T16:30:00Z","v":12001,"vw":16.991178},{"c":16.985,"h":16.99,"l":16.98,"n":63,"o":16.98,"t":"2026-10-19T16:35:00Z","v":2626,"vw":16.985588},{"c":17.005,"h":17.02,"l":16.965,"n":451,"o":16.985,"t":"2026-10-19T16:40:00Z","v":35324,"vw":16.999428},{"c":16.985,"h":17,"l":16.965,"n":178,"o":17,"t":"2026-10-19T16:45:00Z","v":12360,"vw":16.981381},{"c":16.975,"h":16.99,"l":16.975,"n":91,"o":16.985,"t":"2026-10-19T16:50:00Z","v":3102,"vw":16.980714},{"c":16.965,"h":16.975,"l":16.965,"n":121,"o":16.975,"t":"2026-10-19T16:55:00Z","v":8736,"vw":16.972512},{"c":16.955,"h":16.965,"l":16.95,"n":82,"o":16.965,"t":"2026-10-19T17:00:00Z","v":3493,"vw":16.956289},{"c":16.9414,"h":16.97,"l":16.94,"n":177,"o":16.955,"t":"2026-10-19T17:05:00Z","v":12119,"vw":16.959273},{"c":16.975,"h":16.975,"l":16.945,"n":117,"o":16.945,"t":"2026-10-19T17:10:00Z","v":5597,"vw":16.961806},{"c":16.99,"h":16.99,"l":16.97,"n":123,"o":16.975,"t":"2026-10-19T17:15:00Z","v":6081,"vw":16.977258},{"c":16.9899,"h":16.9899,"l":16.975,"n":135,"o":16.985,"t":"2026-10-19T17:20:00Z","v":7748,"vw":16.982986},{"c":16.995,"h":16.995,"l":16.99,"n":44,"o":16.99,"t":"2026-10-19T17:25:00Z","v":1773,"vw":16.9915},{"c":16.995,"h":17.005,"l":16.995,"n":139,"o":17,"t":"2026-10-19T17:30:00Z","v":8135,"vw":17.000693},{"c":17.025,"h":17.025,"l":16.995,"n":107,"o":16.995,"t":"2026-10-19T17:35:00Z","v":14399,"vw":16.999176},{"c":17.02,"h":17.03,"l":17.01,"n":134,"o":17.02,"t":"2026-10-19T17:40:00Z","v":5060,"vw":17.015835},{"c":17.015,"h":17.02,"l":17.01,"n":65,"o":17.02,"t":"2026-10-19T17:45:00Z","v":2030,"vw":17.014222},{"c":17.005,"h":17.015,"l":17,"n":152,"o":17.01,"t":"2026-10-19T17:50:00Z","v":6108,"vw":17.007745},{"c":17.015,"h":17.025,"l":17.005,"n":171,"o":17.005,"t":"2026-10-19T17:55:00Z","v":10561,"vw":17.016689},{"c":17.025,"h":17.03,"l":17.015,"n":71,"o":17.015,"t":"2026-10-19T18:00:00Z","v":4897,"vw":17.021506},{"c":17,"h":17.025,"l":17,"n":42,"o":17.025,"t":"2026-10-19T18:05:00Z","v":1865,"vw":17.019077},{"c":16.99,"h":17.0099,"l":16.99,"n":153,"o":17,"t":"2026-10-19T18:10:00Z","v":6628,"vw":16.993784},{"c":16.99,"h":17.005,"l":16.99,"n":195,"o":16.995,"t":"2026-10-19T18:15:00Z","v":9872,"vw":16.998835},{"c":16.96,"h":16.98,"l":16.96,"n":138,"o":16.98,"t":"2026-10-19T18:20:00Z","v":4763,"vw":16.968461},{"c":16.96,"h":16.975,"l":16.96,"n":165,"o":16.965,"t":"2026-10-19T18:25:00Z","v":7972,"vw":16.9687},{"c":16.96,"h":16.975,"l":16.96,"n":123,"o":16.965,"t":"2026-10-19T18:30:00Z","v":6143,"vw":16.967935},{"c":16.965,"h":16.965,"l":16.955,"n":94,"o":16.96,"t":"2026-10-19T18:35:00Z","v":4867,"vw":16.960345},{"c":16.965,"h":16.97,"l":16.965,"n":75,"o":16.965,"t":"2026-10-19T18:40:00Z","v":2445,"vw":16.965415},{"c":16.945,"h":16.985,"l":16.93,"n":279,"o":16.965,"t":"2026-10-19T18:45:00Z","v":16940,"vw":16.96756},{"c":16.92,"h":16.94,"l":16.92,"n":87,"o":16.94,"t":"2026-10-19T18:50:00Z","v":5284,"vw":16.924497},{"c":16.93,"h":16.93,"l":16.9,"n":145,"o":16.92,"t":"2026-10-19T18:55:00Z","v":11608,"vw":16.910579},{"c":16.945,"h":16.945,"l":16.925,"n":182,"o":16.93,"t":"2026-10-19T19:00:00Z","v":9687,"vw":16.93328},{"c":16.935,"h":16.945,"l":16.925,"n":195,"o":16.945,"t":"2026-10-19T19:05:00Z","v":10115,"vw":16.933212},{"c":16.93,"h":16.935,"l":16.915,"n":187,"o":16.935,"t":"2026-10-19T19:10:00Z","v":10006,"vw":16.923152},{"c":16.935,"h":16.95,"l":16.925,"n":260,"o":16.925,"t":"2026-10-19T19:15:00Z","v":12755,"vw":16.940039},{"c":16.94,"h":16.945,"l":16.935,"n":143,"o":16.935,"t":"2026-10-19T19:20:00Z","v":8044,"vw":16.938333},{"c":16.915,"h":16.935,"l":16.91,"n":251,"o":16.935,"t":"2026-10-19T19:25:00Z","v":13343,"vw":16.925448},{"c":16.93,"h":16.935,"l":16.905,"n":379,"o":16.915,"t":"2026-10-19T19:30:00Z","v":27604,"vw":16.920519},{"c":16.95,"h":16.97,"l":16.92,"n":396,"o":16.925,"t":"2026-10-19T19:35:00Z","v":30074,"vw":16.945075},{"c":16.955,"h":16.975,"l":16.945,"n":273,"o":16.945,"t":"2026-10-19T19:40:00Z","v":18220,"vw":16.959886},{"c":16.91,"h":16.955,"l":16.91,"n":437,"o":16.955,"t":"2026-10-19T19:45:00Z","v":34728,"vw":16.927242},{"c":16.865,"h":16.905,"l":16.845,"n":530,"o":16.905,"t":"2026-10-19T19:50:00Z","v":32338,"vw":16.865581},{"c":16.85,"h":16.875,"l":16.825,"n":1957,"o":16.865,"t":"2026-10-19T19:55:00Z","v":155584,"vw":16.849507},{"c":16.84,"h":16.84,"l":16.84,"n":38,"o":16.84,"t":"2026-10-19T20:00:00Z","v":298125,"vw":16.84},{"c":17.04,"h":17.06,"l":16.935,"n":69,"o":16.99,"t":"2026-10-20T13:30:00Z","v":21170,"vw":16.991225},{"c":17.11,"h":17.12,"l":16.98,"n":63,"o":17.06,"t":"2026-10-20T13:35:00Z","v":4101,"vw":17.050179},{"c":17.105,"h":17.12,"l":17.08,"n":179,"o":17.085,"t":"2026-10-20T13:40:00Z","v":10139,"vw":17.091989},{"c":17.15,"h":17.165,"l":17.1153,"n":84,"o":17.12,"t":"2026-10-20T13:45:00Z","v":5451,"vw":17.138503},{"c":17.2,"h":17.2,"l":17.17,"n":101,"o":17.17,"t":"2026-10-20T13:50:00Z","v":7184,"vw":17.186027},{"c":17.21,"h":17.215,"l":17.21,"n":65,"o":17.21,"t":"2026-10-20T13:55:00Z","v":2918,"vw":17.210238},{"c":17.14,"h":17.25,"l":17.14,"n":227,"o":17.22,"t":"2026-10-20T14:00:00Z","v":16020,"vw":17.204587},{"c":17.15,"h":17.17,"l":17.13,"n":281,"o":17.14,"t":"2026-10-20T14:05:00Z","v":15800,"vw":17.151723},{"c":17.08,"h":17.16,"l":17.08,"n":124,"o":17.15,"t":"2026-10-20T14:10:00Z","v":5464,"vw":17.124982},{"c":17.085,"h":17.11,"l":17.075,"n":126,"o":17.085,"t":"2026-10-20T14:15:00Z","v":6602,"vw":17.087731},{"c":17.15,"h":17.165,"l":17.085,"n":178,"o":17.085,"t":"2026-10-20T14:20:00Z","v":9573,"vw":17.142304},{"c":17.165,"h":17.175,"l":17.145,"n":140,"o":17.15,"t":"2026-10-20T14:25:00Z","v":11190,"vw":17.160174},{"c":17.16,"h":17.205,"l":17.155,"n":232,"o":17.165,"t":"2026-10-20T14:30:00Z","v":14817,"vw":17.184804},{"c":17.1601,"h":17.2,"l":17.16,"n":200,"o":17.17,"t":"2026-10-20T14:35:00Z","v":10206,"vw":17.177365},{"c":17.17,"h":17.18,"l":17.165,"n":111,"o":17.165,"t":"2026-10-20T14:40:00Z","v":5659,"vw":17.170743},{"c":17.19,"h":17.205,"l":17.18,"n":301,"o":17.18,"t":"2026-10-20T14:45:00Z","v":13774,"vw":17.19389},{"c":17.235,"h":17.235,"l":17.195,"n":177,"o":17.195,"t":"2026-10-20T14:50:00Z","v":8841,"vw":17.211854},{"c":17.27,"h":17.2899,"l":17.235,"n":165,"o":17.235,"t":"2026-10-20T14:55:00Z","v":9086,"vw":17.268721},{"c":17.245,"h":17.275,"l":17.245,"n":170,"o":17.27,"t":"2026-10-20T15:00:00Z","v":8914,"vw":17.268256},{"c":17.275,"h":17.275,"l":17.245,"n":110,"o":17.245,"t":"2026-10-20T15:05:00Z","v":5497,"vw":17.262088},{"c":17.26,"h":17.3,"l":17.255,"n":172,"o":17.28,"t":"2026-10-20T15:10:00Z","v":8271,"vw":17.276129},{"c":17.295,"h":17.305,"l":17.27,"n":158,"o":17.27,"t":"2026-10-20T15:15:00Z","v":7693,"vw":17.2889},{"c":17.285,"h":17.31,"l":17.285,"n":93,"o":17.3,"t":"2026-10-20T15:20:00Z","v":5583,"vw":17.294969},{"c":17.275,"h":17.295,"l":17.265,"n":138,"o":17.29,"t":"2026-10-20T15:25:00Z","v":7315,"vw":17.282332},{"c":17.265,"h":17.285,"l":17.255,"n":137,"o":17.27,"t":"2026-10-20T15:30:00Z","v":5604,"vw":17.271538},{"c":17.275,"h":17.275,"l":17.255,"n":133,"o":17.26,"t":"2026-10-20T15:35:00Z","v":5960,"vw":17.263411},{"c":17.305,"h":17.305,"l":17.28,"n":123,"o":17.28,"t":"2026-10-20T15:40:00Z","v":4556,"vw":17.293247},{"c":17.3,"h":17.305,"l":17.3,"n":57,"o":17.3,"t":"2026-10-20T15:45:00Z","v":2518,"vw":17.300833},{"c":17.285,"h":17.3,"l":17.28,"n":201,"o":17.3,"t":"2026-10-20T15:50:00Z","v":12563,"vw":17.288733},{"c":17.27,"h":17.285,"l":17.265,"n":157,"o":17.285,"t":"2026-10-20T15:55:00Z","v":9315,"vw":17.274971},{"c":17.245,"h":17.265,"l":17.24,"n":120,"o":17.265,"t":"2026-10-20T16:00:00Z","v":5568,"vw":17.251515},{"c":17.235,"h":17.255,"l":17.235,"n":175,"o":17.245,"t":"2026-10-20T16:05:00Z","v":7622,"vw":17.247997},{"c":17.245,"h":17.245,"l":17.225,"n":120,"o":17.24,"t":"2026-10-20T16:10:00Z","v":6348,"vw":17.234594},{"c":17.235,"h":17.245,"l":17.235,"n":182,"o":17.245,"t":"2026-10-20T16:15:00Z","v":11373,"vw":17.239484},{"c":17.245,"h":17.255,"l":17.24,"n":130,"o":17.24,"t":"2026-10-20T16:20:00Z","v":6775,"vw":17.243424},{"c":17.25,"h":17.25,"l":17.245,"n":131,"o":17.25,"t":"2026-10-20T16:25:00Z","v":6358,"vw":17.249865},{"c":17.265,"h":17.27,"l":17.25,"n":98,"o":17.25,"t":"2026-10-20T16:30:00Z","v":4310,"vw":17.263757},{"c":17.245,"h":17.27,"l":17.245,"n":167,"o":17.265,"t":"2026-10-20T16:35:00Z","v":4858,"vw":17.257267},{"c":17.245,"h":17.255,"l":17.24,"n":102,"o":17.25,"t":"2026-10-20T16:40:00Z","v":4415,"vw":17.249231},{"c":17.26,"h":17.265,"l":17.245,"n":148,"o":17.25,"t":"2026-10-20T16:45:00Z","v":10243,"vw":17.259149},{"c":17.215,"h":17.26,"l":17.215,"n":146,"o":17.26,"t":"2026-10-20T16:50:00Z","v":5967,"vw":17.242148},{"c":17.225,"h":17.23,"l":17.215,"n":70,"o":17.215,"t":"2026-10-20T16:55:00Z","v":4080,"vw":17.224585},{"c":17.235,"h":17.245,"l":17.225,"n":115,"o":17.225,"t":"2026-10-20T17:00:00Z","v":6883,"vw":17.232401},{"c":17.255,"h":17.255,"l":17.24,"n":138,"o":17.24,"t":"2026-10-20T17:05:00Z","v":7216,"vw":17.242048},{"c":17.255,"h":17.26,"l":17.25,"n":83,"o":17.255,"t":"2026-10-20T17:10:00Z","v":5834,"vw":17.25651},{"c":17.25,"h":17.255,"l":17.245,"n":98,"o":17.25,"t":"2026-10-20T17:15:00Z","v":4906,"vw":17.250419},{"c":17.27,"h":17.275,"l":17.255,"n":179,"o":17.255,"t":"2026-10-20T17:20:00Z","v":12167,"vw":17.265685},{"c":17.33,"h":17.33,"l":17.265,"n":1120,"o":17.265,"t":"2026-10-20T17:25:00Z","v":86751,"vw":17.30319},{"c":17.315,"h":17.33,"l":17.315,"n":110,"o":17.325,"t":"2026-10-20T17:30:00Z","v":4478,"vw":17.323268},{"c":17.315,"h":17.315,"l":17.305,"n":110,"o":17.315,"t":"2026-10-20T17:35:00Z","v":5807,"vw":17.313333},{"c":17.33,"h":17.335,"l":17.315,"n":177,"o":17.315,"t":"2026-10-20T17:40:00Z","v":11465,"vw":17.324055},{"c":17.35,"h":17.365,"l":17.34,"n":160,"o":17.34,"t":"2026-10-20T17:45:00Z","v":16413,"vw":17.350339},{"c":17.345,"h":17.35,"l":17.34,"n":70,"o":17.345,"t":"2026-10-20T17:50:00Z","v":3886,"vw":17.344742},{"c":17.355,"h":17.355,"l":17.34,"n":83,"o":17.345,"t":"2026-10-20T17:55:00Z","v":5228,"vw":17.349197},{"c":17.385,"h":17.385,"l":17.36,"n":123,"o":17.36,"t":"2026-10-20T18:00:00Z","v":6851,"vw":17.366897},{"c":17.375,"h":17.385,"l":17.375,"n":83,"o":17.38,"t":"2026-10-20T18:05:00Z","v":5158,"vw":17.378516},{"c":17.385,"h":17.395,"l":17.375,"n":174,"o":17.375,"t":"2026-10-20T18:10:00Z","v":10056,"vw":17.384585},{"c":17.385,"h":17.385,"l":17.38,"n":60,"o":17.385,"t":"2026-10-20T18:15:00Z","v":3454,"vw":17.381176},{"c":17.405,"h":17.41,"l":17.365,"n":394,"o":17.38,"t":"2026-10-20T18:20:00Z","v":1016386,"vw":17.380122},{"c":17.375,"h":17.42,"l":17.365,"n":312,"o":17.405,"t":"2026-10-20T18:25:00Z","v":22136,"vw":17.388447},{"c":17.385,"h":17.385,"l":17.365,"n":239,"o":17.375,"t":"2026-10-20T18:30:00Z","v":22519,"vw":17.37106},{"c":17.365,"h":17.38,"l":17.365,"n":133,"o":17.38,"t":"2026-10-20T18:35:00Z","v":9545,"vw":17.372788},{"c":17.375,"h":17.375,"l":17.365,"n":105,"o":17.365,"t":"2026-10-20T18:40:00Z","v":5937,"vw":17.368117},{"c":17.345,"h":17.385,"l":17.34,"n":219,"o":17.38,"t":"2026-10-20T18:45:00Z","v":12839,"vw":17.372129},{"c":17.355,"h":17.355,"l":17.345,"n":115,"o":17.345,"t":"2026-10-20T18:50:00Z","v":5644,"vw":17.348927},{"c":17.355,"h":17.365,"l":17.35,"n":145,"o":17.36,"t":"2026-10-20T18:55:00Z","v":6378,"vw":17.357276},{"c":17.345,"h":17.365,"l":17.345,"n":169,"o":17.355,"t":"2026-10-20T19:00:00Z","v":9755,"vw":17.356901},{"c":17.35,"h":17.365,"l":17.345,"n":164,"o":17.345,"t":"2026-10-20T19:05:00Z","v":9033,"vw":17.353093},{"c":17.335,"h":17.34,"l":17.325,"n":149,"o":17.34,"t":"2026-10-20T19:10:00Z","v":6097,"vw":17.332873},{"c":17.355,"h":17.355,"l":17.325,"n":138,"o":17.335,"t":"2026-10-20T19:15:00Z","v":7218,"vw":17.343018},{"c":17.325,"h":17.355,"l":17.325,"n":217,"o":17.355,"t":"2026-10-20T19:20:00Z","v":11770,"vw":17.338678},{"c":17.345,"h":17.355,"l":17.325,"n":197,"o":17.325,"t":"2026-10-20T19:25:00Z","v":10694,"vw":17.340418},{"c":17.34,"h":17.365,"l":17.34,"n":280,"o":17.34,"t":"2026-10-20T19:30:00Z","v":18023,"vw":17.35339},{"c":17.335,"h":17.34,"l":17.315,"n":283,"o":17.34,"t":"2026-10-20T19:35:00Z","v":13867,"vw":17.328006},{"c":17.37,"h":17.385,"l":17.335,"n":329,"o":17.335,"t":"2026-10-20T19:40:00Z","v":19552,"vw":17.366181},{"c":17.37,"h":17.385,"l":17.36,"n":275,"o":17.37,"t":"2026-10-20T19:45:00Z","v":14899,"vw":17.370628},{"c":17.36,"h":17.385,"l":17.34,"n":568,"o":17.37,"t":"2026-10-20T19:50:00Z","v":49485,"vw":17.364131},{"c":17.375,"h":17.38,"l":17.3225,"n":1670,"o":17.35,"t":"2026-10-20T19:55:00Z","v":127378,"vw":17.354937},{"c":17.37,"h":17.37,"l":17.37,"n":28,"o":17.37,"t":"2026-10-20T20:00:00Z","v":248099,"vw":17.37},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T22:05:00Z","v":1000,"vw":17.6},{"c":17.56,"h":17.56,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T23:10:00Z","v":1100,"vw":17.528},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-21T12:30:00Z","v":182,"vw":17.37},{"c":17.4,"h":17.6,"l":17.255,"n":165,"o":17.41,"t":"2026-10-21T13:30:00Z","v":20267,"vw":17.418172},{"c":17.38,"h":17.4381,"l":17.36,"n":85,"o":17.36,"t":"2026-10-21T13:35:00Z","v":3294,"vw":17.397204},{"c":17.375,"h":17.39,"l":17.37,"n":148,"o":17.38,"t":"2026-10-21T13:40:00Z","v":7214,"vw":17.379575},{"c":17.305,"h":17.36,"l":17.29,"n":154,"o":17.36,"t":"2026-10-21T13:45:00Z","v":10462,"vw":17.3204},{"c":17.305,"h":17.305,"l":17.3,"n":54,"o":17.305,"t":"2026-10-21T13:50:00Z","v":2503,"vw":17.302115},{"c":17.285,"h":17.32,"l":17.26,"n":133,"o":17.3,"t":"2026-10-21T13:55:00Z","v":6740,"vw":17.300849},{"c":17.27,"h":17.31,"l":17.24,"n":216,"o":17.29,"t":"2026-10-21T14:00:00Z","v":12735,"vw":17.274631},{"c":17.27,"h":17.27,"l":17.255,"n":134,"o":17.27,"t":"2026-10-21T14:05:00Z","v":4106,"vw":17.266395},{"c":17.335,"h":17.335,"l":17.28,"n":165,"o":17.28,"t":"2026-10-21T14:10:00Z","v":7136,"vw":17.306128},{"c":17.32,"h":17.36,"l":17.315,"n":109,"o":17.34,"t":"2026-10-21T14:15:00Z","v":5293,"vw":17.34},{"c":17.36,"h":17.38,"l":17.32,"n":223,"o":17.32,"t":"2026-10-21T14:20:00Z","v":9089,"vw":17.353447},{"c":17.34,"h":17.36,"l":17.335,"n":85,"o":17.36,"t":"2026-10-21T14:25:00Z","v":3219,"vw":17.34677},{"c":17.36,"h":17.365,"l":17.35,"n":173,"o":17.35,"t":"2026-10-21T14:30:00Z","v":7878,"vw":17.355547},{"c":17.41,"h":17.41,"l":17.36,"n":132,"o":17.36,"t":"2026-10-21T14:35:00Z","v":5558,"vw":17.384973},{"c":17.395,"h":17.415,"l":17.385,"n":175,"o":17.415,"t":"2026-10-21T14:40:00Z","v":7970,"vw":17.403339},{"c":17.405,"h":17.405,"l":17.395,"n":69,"o":17.395,"t":"2026-10-21T14:45:00Z","v":2716,"vw":17.399762},{"c":17.425,"h":17.425,"l":17.41,"n":155,"o":17.41,"t":"2026-10-21T14:50:00Z","v":6171,"vw":17.418846},{"c":17.405,"h":17.425,"l":17.405,"n":162,"o":17.425,"t":"2026-10-21T14:55:00Z","v":7668,"vw":17.4147},{"c":17.345,"h":17.405,"l":17.345,"n":184,"o":17.4,"t":"2026-10-21T15:00:00Z","v":7298,"vw":17.38239},{"c":17.315,"h":17.34,"l":17.315,"n":139,"o":17.34,"t":"2026-10-21T15:05:00Z","v":6523,"vw":17.325504},{"c":17.325,"h":17.33,"l":17.32,"n":117,"o":17.32,"t":"2026-10-21T15:10:00Z","v":4627,"vw":17.324811},{"c":17.31,"h":17.32,"l":17.295,"n":177,"o":17.32,"t":"2026-10-21T15:15:00Z","v":7206,"vw":17.309004},{"c":17.345,"h":17.355,"l":17.29,"n":262,"o":17.31,"t":"2026-10-21T15:20:00Z","v":182086,"vw":17.311134},{"c":17.37,"h":17.37,"l":17.35,"n":131,"o":17.35,"t":"2026-10-21T15:25:00Z","v":4748,"vw":17.364415},{"c":17.355,"h":17.375,"l":17.355,"n":116,"o":17.375,"t":"2026-10-21T15:30:00Z","v":5055,"vw":17.363001},{"c":17.365,"h":17.365,"l":17.355,"n":85,"o":17.355,"t":"2026-10-21T15:35:00Z","v":4170,"vw":17.360841},{"c":17.355,"h":17.365,"l":17.35,"n":115,"o":17.365,"t":"2026-10-21T15:40:00Z","v":4615,"vw":17.360297},{"c":17.425,"h":17.47,"l":17.36,"n":487,"o":17.36,"t":"2026-10-21T15:45:00Z","v":98800,"vw":17.427276},{"c":17.41,"h":17.425,"l":17.41,"n":62,"o":17.425,"t":"2026-10-21T15:50:00Z","v":2127,"vw":17.4204},{"c":17.375,"h":17.41,"l":17.375,"n":270,"o":17.41,"t":"2026-10-21T15:55:00Z","v":16167,"vw":17.391435},{"c":17.36,"h":17.37,"l":17.36,"n":104,"o":17.37,"t":"2026-10-21T16:00:00Z","v":3196,"vw":17.36145},{"c":17.36,"h":17.36,"l":17.34,"n":109,"o":17.35,"t":"2026-10-21T16:05:00Z","v":7153,"vw":17.349307},{"c":17.385,"h":17.395,"l":17.35,"n":173,"o":17.355,"t":"2026-10-21T16:10:00Z","v":8975,"vw":17.364373},{"c":17.385,"h":17.385,"l":17.38,"n":105,"o":17.38,"t":"2026-10-21T16:15:00Z","v":4511,"vw":17.383006},{"c":17.395,"h":17.4,"l":17.385,"n":135,"o":17.385,"t":"2026-10-21T16:20:00Z","v":6316,"vw":17.39017},{"c":17.3901,"h":17.395,"l":17.38,"n":131,"o":17.39,"t":"2026-10-21T16:25:00Z","v":7109,"vw":17.387784},{"c":17.4,"h":17.405,"l":17.4,"n":56,"o":17.4,"t":"2026-10-21T16:30:00Z","v":2110,"vw":17.400455},{"c":17.43,"h":17.435,"l":17.39,"n":256,"o":17.39,"t":"2026-10-21T16:35:00Z","v":14601,"vw":17.419493},{"c":17.405,"h":17.425,"l":17.4012,"n":170,"o":17.425,"t":"2026-10-21T16:40:00Z","v":7101,"vw":17.405205},{"c":17.405,"h":17.415,"l":17.4,"n":169,"o":17.41,"t":"2026-10-21T16:45:00Z","v":6059,"vw":17.408449},{"c":17.385,"h":17.405,"l":17.38,"n":165,"o":17.4,"t":"2026-10-21T16:50:00Z","v":6424,"vw":17.393715},{"c":17.375,"h":17.395,"l":17.375,"n":184,"o":17.385,"t":"2026-10-21T16:55:00Z","v":7719,"vw":17.38565},{"c":17.36,"h":17.375,"l":17.36,"n":178,"o":17.375,"t":"2026-10-21T17:00:00Z","v":6262,"vw":17.368171},{"c":17.355,"h":17.355,"l":17.34,"n":126,"o":17.35,"t":"2026-10-21T17:05:00Z","v":6485,"vw":17.351192},{"c":17.355,"h":17.36,"l":17.345,"n":132,"o":17.35,"t":"2026-10-21T17:10:00Z","v":4239,"vw":17.350204},{"c":17.355,"h":17.355,"l":17.345,"n":120,"o":17.355,"t":"2026-10-21T17:15:00Z","v":4943,"vw":17.351739},{"c":17.34,"h":17.355,"l":17.34,"n":154,"o":17.355,"t":"2026-10-21T17:20:00Z","v":5806,"vw":17.34851},{"c":17.335,"h":17.345,"l":17.33,"n":151,"o":17.34,"t":"2026-10-21T17:25:00Z","v":6282,"vw":17.338517},{"c":17.325,"h":17.335,"l":17.32,"n":177,"o":17.33,"t":"2026-10-21T17:30:00Z","v":5484,"vw":17.328493},{"c":17.295,"h":17.325,"l":17.295,"n":173,"o":17.32,"t":"2026-10-21T17:35:00Z","v":8340,"vw":17.315761},{"c":17.29,"h":17.305,"l":17.29,"n":127,"o":17.295,"t":"2026-10-21T17:40:00Z","v":5638,"vw":17.298458},{"c":17.3,"h":17.3,"l":17.285,"n":180,"o":17.29,"t":"2026-10-21T17:45:00Z","v":9692,"vw":17.29185},{"c":17.305,"h":17.305,"l":17.295,"n":145,"o":17.3,"t":"2026-10-21T17:50:00Z","v":3853,"vw":17.299764},{"c":17.305,"h":17.305,"l":17.305,"n":56,"o":17.305,"t":"2026-10-21T17:55:00Z","v":1512,"vw":17.305},{"c":17.29,"h":17.3,"l":17.29,"n":92,"o":17.3,"t":"2026-10-21T18:00:00Z","v":2377,"vw":17.296111},{"c":17.285,"h":17.295,"l":17.285,"n":189,"o":17.295,"t":"2026-10-21T18:05:00Z","v":11641,"vw":17.290374},{"c":17.315,"h":17.315,"l":17.29,"n":154,"o":17.29,"t":"2026-10-21T18:10:00Z","v":7048,"vw":17.305818},{"c":17.3,"h":17.31,"l":17.3,"n":117,"o":17.31,"t":"2026-10-21T18:15:00Z","v":5078,"vw":17.306555},{"c":17.305,"h":17.31,"l":17.3,"n":128,"o":17.305,"t":"2026-10-21T18:20:00Z","v":5852,"vw":17.304869},{"c":17.32,"h":17.32,"l":17.295,"n":211,"o":17.305,"t":"2026-10-21T18:25:00Z","v":13410,"vw":17.304779},{"c":17.335,"h":17.345,"l":17.315,"n":267,"o":17.315,"t":"2026-10-21T18:30:00Z","v":15838,"vw":17.329059},{"c":17.34,"h":17.345,"l":17.335,"n":143,"o":17.335,"t":"2026-10-21T18:35:00Z","v":7001,"vw":17.338318},{"c":17.325,"h":17.335,"l":17.32,"n":129,"o":17.33,"t":"2026-10-21T18:40:00Z","v":4143,"vw":17.328},{"c":17.295,"h":17.335,"l":17.295,"n":264,"o":17.325,"t":"2026-10-21T18:45:00Z","v":14431,"vw":17.314887},{"c":17.295,"h":17.305,"l":17.275,"n":225,"o":17.295,"t":"2026-10-21T18:50:00Z","v":11342,"vw":17.288371},{"c":17.225,"h":17.29,"l":17.225,"n":162,"o":17.29,"t":"2026-10-21T18:55:00Z","v":8555,"vw":17.251427},{"c":17.215,"h":17.22,"l":17.16,"n":316,"o":17.22,"t":"2026-10-21T19:00:00Z","v":16564,"vw":17.19114},{"c":17.2,"h":17.22,"l":17.18,"n":159,"o":17.22,"t":"2026-10-21T19:05:00Z","v":7826,"vw":17.204482},{"c":17.2,"h":17.2,"l":17.175,"n":176,"o":17.2,"t":"2026-10-21T19:10:00Z","v":9928,"vw":17.190056},{"c":17.235,"h":17.235,"l":17.205,"n":195,"o":17.205,"t":"2026-10-21T19:15:00Z","v":9409,"vw":17.22378},{"c":17.265,"h":17.275,"l":17.24,"n":350,"o":17.24,"t":"2026-10-21T19:20:00Z","v":18882,"vw":17.252157},{"c":17.305,"h":17.305,"l":17.265,"n":233,"o":17.265,"t":"2026-10-21T19:25:00Z","v":10126,"vw":17.284283},{"c":17.305,"h":17.325,"l":17.305,"n":357,"o":17.305,"t":"2026-10-21T19:30:00Z","v":17053,"vw":17.31171},{"c":17.31,"h":17.315,"l":17.305,"n":274,"o":17.305,"t":"2026-10-21T19:35:00Z","v":13641,"vw":17.309444},{"c":17.345,"h":17.345,"l":17.3,"n":370,"o":17.3,"t":"2026-10-21T19:40:00Z","v":21957,"vw":17.32385},{"c":17.36,"h":17.365,"l":17.34,"n":279,"o":17.345,"t":"2026-10-21T19:45:00Z","v":14790,"vw":17.351603},{"c":17.375,"h":17.375,"l":17.335,"n":539,"o":17.36,"t":"2026-10-21T19:50:00Z","v":39090,"vw":17.352309},{"c":17.395,"h":17.41,"l":17.37,"n":1964,"o":17.375,"t":"2026-10-21T19:55:00Z","v":179457,"vw":17.394448},{"c":17.4,"h":17.4,"l":17.4,"n":51,"o":17.4,"t":"2026-10-21T20:00:00Z","v":272151,"vw":17.4},{"c":17.42,"h":17.49,"l":17.4,"n":42,"o":17.42,"t":"2026-10-22T13:30:00Z","v":7984,"vw":17.428314},{"c":17.545,"h":17.56,"l":17.47,"n":57,"o":17.47,"t":"2026-10-22T13:35:00Z","v":3666,"vw":17.536218},{"c":17.54,"h":17.54,"l":17.47,"n":58,"o":17.5,"t":"2026-10-22T13:40:00Z","v":3783,"vw":17.506561},{"c":17.52,"h":17.54,"l":17.5,"n":84,"o":17.54,"t":"2026-10-22T13:45:00Z","v":5421,"vw":17.520253},{"c":17.43,"h":17.525,"l":17.42,"n":364,"o":17.525,"t":"2026-10-22T13:50:00Z","v":28106,"vw":17.46429},{"c":17.43,"h":17.45,"l":17.415,"n":224,"o":17.42,"t":"2026-10-22T13:55:00Z","v":29161,"vw":17.434494},{"c":17.43,"h":17.45,"l":17.41,"n":271,"o":17.425,"t":"2026-10-22T14:00:00Z","v":48173,"vw":17.424657},{"c":17.435,"h":17.46,"l":17.42,"n":161,"o":17.435,"t":"2026-10-22T14:05:00Z","v":12413,"vw":17.430347},{"c":17.38,"h":17.455,"l":17.37,"n":278,"o":17.435,"t":"2026-10-22T14:10:00Z","v":42883,"vw":17.429584},{"c":17.36,"h":17.405,"l":17.34,"n":203,"o":17.385,"t":"2026-10-22T14:15:00Z","v":16393,"vw":17.384377},{"c":17.3,"h":17.345,"l":17.29,"n":174,"o":17.345,"t":"2026-10-22T14:20:00Z","v":8323,"vw":17.316532},{"c":17.27,"h":17.32,"l":17.27,"n":200,"o":17.31,"t":"2026-10-22T14:25:00Z","v":9149,"vw":17.29122},{"c":17.25,"h":17.275,"l":17.24,"n":209,"o":17.27,"t":"2026-10-22T14:30:00Z","v":9524,"vw":17.253403},{"c":17.2,"h":17.235,"l":17.19,"n":132,"o":17.235,"t":"2026-10-22T14:35:00Z","v":7073,"vw":17.207998},{"c":17.235,"h":17.255,"l":17.205,"n":214,"o":17.21,"t":"2026-10-22T14:40:00Z","v":11910,"vw":17.222186},{"c":17.21,"h":17.265,"l":17.21,"n":138,"o":17.235,"t":"2026-10-22T14:45:00Z","v":7243,"vw":17.231903},{"c":17.27,"h":17.27,"l":17.205,"n":202,"o":17.205,"t":"2026-10-22T14:50:00Z","v":8038,"vw":17.229293},{"c":17.325,"h":17.325,"l":17.265,"n":217,"o":17.28,"t":"2026-10-22T14:55:00Z","v":11354,"vw":17.287454},{"c":17.32,"h":17.33,"l":17.3,"n":254,"o":17.325,"t":"2026-10-22T15:00:00Z","v":10093,"vw":17.316148},{"c":17.295,"h":17.33,"l":17.28,"n":281,"o":17.315,"t":"2026-10-22T15:05:00Z","v":16161,"vw":17.298828},{"c":17.335,"h":17.345,"l":17.285,"n":223,"o":17.29,"t":"2026-10-22T15:10:00Z","v":10004,"vw":17.318957},{"c":17.38,"h":17.385,"l":17.335,"n":176,"o":17.335,"t":"2026-10-22T15:15:00Z","v":9998,"vw":17.359156},{"c":17.39,"h":17.425,"l":17.385,"n":163,"o":17.39,"t":"2026-10-22T15:20:00Z","v":10160,"vw":17.403134},{"c":17.355,"h":17.39,"l":17.34,"n":155,"o":17.39,"t":"2026-10-22T15:25:00Z","v":6803,"vw":17.3614},{"c":17.365,"h":17.37,"l":17.345,"n":158,"o":17.36,"t":"2026-10-22T15:30:00Z","v":8671,"vw":17.353976},{"c":17.37,"h":17.395,"l":17.355,"n":234,"o":17.365,"t":"2026-10-22T15:35:00Z","v":16243,"vw":17.376736},{"c":17.415,"h":17.45,"l":17.375,"n":353,"o":17.375,"t":"2026-10-22T15:40:00Z","v":41254,"vw":17.434022},{"c":17.425,"h":17.435,"l":17.42,"n":137,"o":17.42,"t":"2026-10-22T15:45:00Z","v":7615,"vw":17.426524},{"c":17.455,"h":17.455,"l":17.425,"n":174,"o":17.425,"t":"2026-10-22T15:50:00Z","v":10274,"vw":17.438187},{"c":17.465,"h":17.475,"l":17.455,"n":149,"o":17.455,"t":"2026-10-22T15:55:00Z","v":8662,"vw":17.466424},{"c":17.44,"h":17.465,"l":17.435,"n":190,"o":17.465,"t":"2026-10-22T16:00:00Z","v":9962,"vw":17.444369},{"c":17.43,"h":17.46,"l":17.425,"n":243,"o":17.435,"t":"2026-10-22T16:05:00Z","v":16605,"vw":17.441665},{"c":17.41,"h":17.425,"l":17.395,"n":229,"o":17.42,"t":"2026-10-22T16:10:00Z","v":19772,"vw":17.413417},{"c":17.425,"h":17.435,"l":17.415,"n":153,"o":17.415,"t":"2026-10-22T16:15:00Z","v":11999,"vw":17.420148},{"c":17.395,"h":17.435,"l":17.395,"n":228,"o":17.4213,"t":"2026-10-22T16:20:00Z","v":11978,"vw":17.417145},{"c":17.395,"h":17.405,"l":17.395,"n":107,"o":17.4,"t":"2026-10-22T16:25:00Z","v":6059,"vw":17.399386},{"c":17.395,"h":17.4,"l":17.385,"n":184,"o":17.39,"t":"2026-10-22T16:30:00Z","v":12141,"vw":17.391748},{"c":17.355,"h":17.395,"l":17.355,"n":174,"o":17.395,"t":"2026-10-22T16:35:00Z","v":7310,"vw":17.373979},{"c":17.35,"h":17.355,"l":17.345,"n":152,"o":17.35,"t":"2026-10-22T16:40:00Z","v":8352,"vw":17.351156},{"c":17.36,"h":17.36,"l":17.335,"n":218,"o":17.355,"t":"2026-10-22T16:45:00Z","v":10124,"vw":17.350935},{"c":17.38,"h":17.385,"l":17.36,"n":149,"o":17.36,"t":"2026-10-22T16:50:00Z","v":5277,"vw":17.369916},{"c":17.405,"h":17.405,"l":17.39,"n":97,"o":17.39,"t":"2026-10-22T16:55:00Z","v":3453,"vw":17.40175},{"c":17.44,"h":17.445,"l":17.375,"n":421,"o":17.41,"t":"2026-10-22T17:00:00Z","v":35823,"vw":17.416331},{"c":17.47,"h":17.4773,"l":17.45,"n":136,"o":17.45,"t":"2026-10-22T17:05:00Z","v":7993,"vw":17.464552},{"c":17.455,"h":17.475,"l":17.43,"n":247,"o":17.47,"t":"2026-10-22T17:10:00Z","v":15806,"vw":17.461179},{"c":17.445,"h":17.455,"l":17.44,"n":122,"o":17.455,"t":"2026-10-22T17:15:00Z","v":6809,"vw":17.44615},{"c":17.445,"h":17.465,"l":17.44,"n":203,"o":17.445,"t":"2026-10-22T17:20:00Z","v":14128,"vw":17.450465},{"c":17.465,"h":17.465,"l":17.445,"n":252,"o":17.445,"t":"2026-10-22T17:25:00Z","v":13050,"vw":17.449722},{"c":17.475,"h":17.475,"l":17.46,"n":207,"o":17.46,"t":"2026-10-22T17:30:00Z","v":9559,"vw":17.467802},{"c":17.465,"h":17.475,"l":17.465,"n":95,"o":17.475,"t":"2026-10-22T17:35:00Z","v":4934,"vw":17.469305},{"c":17.485,"h":17.485,"l":17.465,"n":218,"o":17.465,"t":"2026-10-22T17:40:00Z","v":11308,"vw":17.474624},{"c":17.47,"h":17.49,"l":17.47,"n":147,"o":17.485,"t":"2026-10-22T17:45:00Z","v":6691,"vw":17.478593},{"c":17.47,"h":17.475,"l":17.455,"n":130,"o":17.455,"t":"2026-10-22T17:50:00Z","v":7081,"vw":17.463786},{"c":17.485,"h":17.485,"l":17.47,"n":123,"o":17.47,"t":"2026-10-22T17:55:00Z","v":6072,"vw":17.47688},{"c":17.475,"h":17.485,"l":17.465,"n":165,"o":17.485,"t":"2026-10-22T18:00:00Z","v":8842,"vw":17.475908},{"c":17.495,"h":17.495,"l":17.48,"n":141,"o":17.48,"t":"2026-10-22T18:05:00Z","v":9363,"vw":17.490592},{"c":17.51,"h":17.52,"l":17.49,"n":169,"o":17.49,"t":"2026-10-22T18:10:00Z","v":15962,"vw":17.509323},{"c":17.525,"h":17.525,"l":17.51,"n":100,"o":17.51,"t":"2026-10-22T18:15:00Z","v":5154,"vw":17.518592},{"c":17.5305,"h":17.545,"l":17.53,"n":225,"o":17.53,"t":"2026-10-22T18:20:00Z","v":11083,"vw":17.537161},{"c":17.525,"h":17.555,"l":17.525,"n":244,"o":17.535,"t":"2026-10-22T18:25:00Z","v":12835,"vw":17.539739},{"c":17.53,"h":17.535,"l":17.505,"n":322,"o":17.5211,"t":"2026-10-22T18:30:00Z","v":17492,"vw":17.521878},{"c":17.505,"h":17.515,"l":17.505,"n":208,"o":17.515,"t":"2026-10-22T18:35:00Z","v":8398,"vw":17.506908},{"c":17.535,"h":17.535,"l":17.505,"n":185,"o":17.51,"t":"2026-10-22T18:40:00Z","v":9820,"vw":17.51783},{"c":17.56,"h":17.565,"l":17.535,"n":216,"o":17.535,"t":"2026-10-22T18:45:00Z","v":8866,"vw":17.549749},{"c":17.545,"h":17.565,"l":17.545,"n":176,"o":17.565,"t":"2026-10-22T18:50:00Z","v":6105,"vw":17.55469},{"c":17.575,"h":17.585,"l":17.545,"n":252,"o":17.545,"t":"2026-10-22T18:55:00Z","v":13055,"vw":17.566022},{"c":17.5,"h":17.57,"l":17.5,"n":400,"o":17.57,"t":"2026-10-22T19:00:00Z","v":25425,"vw":17.527185},{"c":17.515,"h":17.545,"l":17.505,"n":213,"o":17.505,"t":"2026-10-22T19:05:00Z","v":8675,"vw":17.526646},{"c":17.515,"h":17.515,"l":17.495,"n":348,"o":17.515,"t":"2026-10-22T19:10:00Z","v":18598,"vw":17.506671},{"c":17.525,"h":17.53,"l":17.505,"n":253,"o":17.51,"t":"2026-10-22T19:15:00Z","v":13834,"vw":17.517772},{"c":17.525,"h":17.53,"l":17.51,"n":279,"o":17.525,"t":"2026-10-22T19:20:00Z","v":16886,"vw":17.522649},{"c":17.475,"h":17.53,"l":17.46,"n":371,"o":17.53,"t":"2026-10-22T19:25:00Z","v":19160,"vw":17.486391},{"c":17.525,"h":17.525,"l":17.475,"n":537,"o":17.475,"t":"2026-10-22T19:30:00Z","v":42207,"vw":17.501774},{"c":17.545,"h":17.56,"l":17.515,"n":437,"o":17.525,"t":"2026-10-22T19:35:00Z","v":32987,"vw":17.532812},{"c":17.565,"h":17.565,"l":17.54,"n":491,"o":17.54,"t":"2026-10-22T19:40:00Z","v":26493,"vw":17.552295},{"c":17.54,"h":17.565,"l":17.53,"n":652,"o":17.565,"t":"2026-10-22T19:45:00Z","v":54890,"vw":17.552995},{"c":17.605,"h":17.61,"l":17.545,"n":820,"o":17.545,"t":"2026-10-22T19:50:00Z","v":54739,"vw":17.582328},{"c":17.53,"h":17.61,"l":17.52,"n":2297,"o":17.605,"t":"2026-10-22T19:55:00Z","v":181936,"vw":17.559397},{"c":17.54,"h":17.54,"l":17.54,"n":33,"o":17.54,"t":"2026-10-22T20:00:00Z","v":325697,"vw":17.54},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T21:40:00Z","v":300,"vw":17.58}],"history":[{"c":7.02,"h":7.23,"l":6.96,"n":10331,"o":7.16,"t":"2024-10-21T04:00:00Z","v":1365911,"vw":7.033381},{"c":7.1,"h":7.13,"l":6.885,"n":10600,"o":6.99,"t":"2024-10-22T04:00:00Z","v":1338878,"vw":7.024611},{"c":7.07,"h":7.14,"l":6.98,"n":12259,"o":7,"t":"2024-10-23T04:00:00Z","v":1871469,"vw":7.064944},{"c":7.25,"h":7.25,"l":7.04,"n":11888,"o":7.11,"t":"2024-10-24T04:00:00Z","v":1584385,"vw":7.180758},{"c":7.1,"h":7.4,"l":6.9801,"n":11997,"o":7.3,"t":"2024-10-25T04:00:00Z","v":2031282,"vw":7.106427},{"c":7.21,"h":7.25,"l":7.05,"n":11536,"o":7.18,"t":"2024-10-28T04:00:00Z","v":1371634,"vw":7.187938},{"c":7.26,"h":7.31,"l":7.13,"n":9256,"o":7.25,"t":"2024-10-29T04:00:00Z","v":1186518,"vw":7.236498},{"c":7.37,"h":7.42,"l":7.14,"n":11600,"o":7.14,"t":"2024-10-30T04:00:00Z","v":1536760,"vw":7.336434},{"c":7.21,"h":7.335,"l":7.09,"n":13055,"o":7.27,"t":"2024-10-31T04:00:00Z","v":1904508,"vw":7.218909},{"c":7.2,"h":7.4,"l":7.14,"n":10149,"o":7.3,"t":"2024-11-01T04:00:00Z","v":1430852,"vw":7.219895},{"c":7.48,"h":7.545,"l":7.1,"n":15999,"o":7.14,"t":"2024-11-04T05:00:00Z","v":2376859,"vw":7.432941},{"c":7.5,"h":7.57,"l":7.45,"n":11796,"o":7.48,"t":"2024-11-05T05:00:00Z","v":2556040,"vw":7.525505},{"c":7.87,"h":7.95,"l":7.66,"n":15757,"o":7.8,"t":"2024-11-06T05:00:00Z","v":2549423,"vw":7.852144},{"c":8.05,"h":8.085,"l":7.8,"n":22576,"o":7.87,"t":"2024-11-07T05:00:00Z","v":3780905,"vw":7.985263},{"c":7.58,"h":8.8,"l":7.455,"n":26555,"o":8.78,"t":"2024-11-08T05:00:00Z","v":4480828,"vw":7.824508},{"c":7.99,"h":8.1,"l":7.655,"n":22830,"o":7.73,"t":"2024-11-11T05:00:00Z","v":3975274,"vw":7.941401},{"c":7.66,"h":7.9738,"l":7.58,"n":15139,"o":7.93,"t":"2024-11-12T05:00:00Z","v":2079632,"vw":7.721283},{"c":7.49,"h":7.9,"l":7.44,"n":12402,"o":7.8,"t":"2024-11-13T05:00:00Z","v":1519010,"vw":7.554338},{"c":7.26,"h":7.48,"l":7.2,"n":13237,"o":7.47,"t":"2024-11-14T05:00:00Z","v":1928395,"vw":7.269609},{"c":7.25,"h":7.42,"l":7.175,"n":12535,"o":7.29,"t":"2024-11-15T05:00:00Z","v":1655979,"vw":7.281895},{"c":7.29,"h":7.39,"l":7.1316,"n":11725,"o":7.22,"t":"2024-11-18T05:00:00Z","v":1508142,"vw":7.296745},{"c":7.76,"h":7.77,"l":7.21,"n":12116,"o":7.27,"t":"2024-11-19T05:00:00Z","v":1869774,"vw":7.654393},{"c":7.51,"h":7.82,"l":7.49,"n":10939,"o":7.77,"t":"2024-11-20T05:00:00Z","v":1069266,"vw":7.579117},{"c":7.69,"h":7.7,"l":7.39,"n":9809,"o":7.5,"t":"2024-11-21T05:00:00Z","v":1653415,"vw":7.614115},{"c":8.05,"h":8.09,"l":7.66,"n":14163,"o":7.73,"t":"2024-11-22T05:00:00Z","v":2425001,"vw":7.969535},{"c":8.16,"h":8.34,"l":8.11,"n":14465,"o":8.25,"t":"2024-11-25T05:00:00Z","v":2118305,"vw":8.211366},{"c":8.2,"h":8.27,"l":8.08,"n":14479,"o":8.16,"t":"2024-11-26T05:00:00Z","v":1648730,"vw":8.209151},{"c":8.14,"h":8.3,"l":8.0601,"n":10212,"o":8.24,"t":"2024-11-27T05:00:00Z","v":1005702,"vw":8.150223},{"c":8.06,"h":8.23,"l":8.03,"n":7244,"o":8.19,"t":"2024-11-29T05:00:00Z","v":914029,"vw":8.093113},{"c":8.05,"h":8.1,"l":7.92,"n":14476,"o":8.09,"t":"2024-12-02T05:00:00Z","v":1786676,"vw":8.047891},{"c":7.8,"h":8.16,"l":7.73,"n":10631,"o":8.05,"t":"2024-12-03T05:00:00Z","v":1378242,"vw":7.873494},{"c":7.9,"h":8.12,"l":7.7785,"n":10913,"o":7.86,"t":"2024-12-04T05:00:00Z","v":1415771,"vw":7.875845},{"c":7.78,"h":7.91,"l":7.63,"n":11990,"o":7.88,"t":"2024-12-05T05:00:00Z","v":1703588,"vw":7.741975},{"c":7.82,"h":7.925,"l":7.715,"n":10981,"o":7.86,"t":"2024-12-06T05:00:00Z","v":1459664,"vw":7.795911},{"c":7.88,"h":7.95,"l":7.78,"n":9382,"o":7.88,"t":"2024-12-09T05:00:00Z","v":1046402,"vw":7.868326},{"c":7.85,"h":7.975,"l":7.77,"n":12303,"o":7.82,"t":"2024-12-10T05:00:00Z","v":2044583,"vw":7.88363},{"c":7.95,"h":8.05,"l":7.88,"n":12808,"o":7.97,"t":"2024-12-11T05:00:00Z","v":2402645,"vw":7.96968},{"c":7.93,"h":8,"l":7.815,"n":10918,"o":7.9,"t":"2024-12-12T05:00:00Z","v":1011146,"vw":7.919508},{"c":7.71,"h":7.99,"l":7.555,"n":11556,"o":7.96,"t":"2024-12-13T05:00:00Z","v":2029106,"vw":7.685715},{"c":7.95,"h":8.005,"l":7.66,"n":12887,"o":7.67,"t":"2024-12-16T05:00:00Z","v":2064344,"vw":7.911006},{"c":7.67,"h":7.99,"l":7.62,"n":13072,"o":7.99,"t":"2024-12-17T05:00:00Z","v":1678907,"vw":7.727013},{"c":7.26,"h":7.7853,"l":7.16,"n":15103,"o":7.7,"t":"2024-12-18T05:00:00Z","v":2843300,"vw":7.38376},{"c":7.15,"h":7.505,"l":7.12,"n":12395,"o":7.36,"t":"2024-12-19T05:00:00Z","v":2508744,"vw":7.217655},{"c":7.23,"h":7.44,"l":6.95,"n":18044,"o":6.97,"t":"2024-12-20T05:00:00Z","v":6310855,"vw":7.234684},{"c":7.27,"h":7.46,"l":7.14,"n":9655,"o":7.4,"t":"2024-12-23T05:00:00Z","v":1564848,"vw":7.270574},{"c":7.36,"h":7.37,"l":7.175,"n":6550,"o":7.29,"t":"2024-12-24T05:00:00Z","v":802267,"vw":7.271292},{"c":7.33,"h":7.39,"l":7.2,"n":10569,"o":7.27,"t":"2024-12-26T05:00:00Z","v":1364284,"vw":7.302566},{"c":7.29,"h":7.35,"l":7.175,"n":9269,"o":7.26,"t":"2024-12-27T05:00:00Z","v":2001053,"vw":7.278275},{"c":7.24,"h":7.3101,"l":6.93,"n":10898,"o":7.21,"t":"2024-12-30T05:00:00Z","v":1597455,"vw":7.131294},{"c":7.24,"h":7.425,"l":7.24,"n":8817,"o":7.29,"t":"2024-12-31T05:00:00Z","v":1447895,"vw":7.281626},{"c":7.22,"h":7.4,"l":7.155,"n":12688,"o":7.34,"t":"2025-01-02T05:00:00Z","v":1680684,"vw":7.274463},{"c":7.33,"h":7.34,"l":7.15,"n":9958,"o":7.23,"t":"2025-01-03T05:00:00Z","v":2398713,"vw":7.282623},{"c":7.53,"h":7.68,"l":7.355,"n":10590,"o":7.38,"t":"2025-01-06T05:00:00Z","v":1788968,"vw":7.538751},{"c":7.19,"h":7.67,"l":7.105,"n":12542,"o":7.6,"t":"2025-01-07T05:00:00Z","v":1809363,"vw":7.247296},{"c":7.26,"h":7.26,"l":7.01,"n":10985,"o":7.12,"t":"2025-01-08T05:00:00Z","v":1598543,"vw":7.193734},{"c":7.08,"h":7.13,"l":6.94,"n":9348,"o":7.08,"t":"2025-01-10T05:00:00Z","v":1109039,"vw":7.040241},{"c":7.03,"h":7.0488,"l":6.88,"n":8273,"o":6.93,"t":"2025-01-13T05:00:00Z","v":998094,"vw":6.997044},{"c":7.07,"h":7.19,"l":7.025,"n":10013,"o":7.13,"t":"2025-01-14T05:00:00Z","v":1191730,"vw":7.09972},{"c":7.28,"h":7.48,"l":7.215,"n":10516,"o":7.33,"t":"2025-01-15T05:00:00Z","v":1385898,"vw":7.308074},{"c":7.3,"h":7.36,"l":7.23,"n":9445,"o":7.34,"t":"2025-01-16T05:00:00Z","v":1838358,"vw":7.294111},{"c":7.25,"h":7.4689,"l":7.185,"n":8553,"o":7.41,"t":"2025-01-17T05:00:00Z","v":1314799,"vw":7.257719},{"c":7.43,"h":7.45,"l":7.295,"n":12059,"o":7.31,"t":"2025-01-21T05:00:00Z","v":2232678,"vw":7.387677},{"c":7.32,"h":7.495,"l":7.295,"n":9303,"o":7.43,"t":"2025-01-22T05:00:00Z","v":1425650,"vw":7.362232},{"c":8.24,"h":8.37,"l":7.32,"n":22516,"o":7.41,"t":"2025-01-23T05:00:00Z","v":4889271,"vw":8.089311},{"c":8.48,"h":8.5,"l":8.11,"n":17882,"o":8.26,"t":"2025-01-24T05:00:00Z","v":2592902,"vw":8.389187},{"c":9.24,"h":9.29,"l":8.44,"n":24311,"o":8.5,"t":"2025-01-27T05:00:00Z","v":4400787,"vw":9.066029},{"c":8.88,"h":9.25,"l":8.83,"n":21178,"o":9.22,"t":"2025-01-28T05:00:00Z","v":3250382,"vw":8.975126},{"c":8.93,"h":9.045,"l":8.755,"n":14861,"o":8.93,"t":"2025-01-29T05:00:00Z","v":2455831,"vw":8.93138},{"c":8.86,"h":9.1,"l":8.755,"n":13385,"o":8.98,"t":"2025-01-30T05:00:00Z","v":1759769,"vw":8.88635},{"c":8.91,"h":8.99,"l":8.73,"n":12991,"o":8.82,"t":"2025-01-31T05:00:00Z","v":1603289,"vw":8.858494},{"c":8.65,"h":8.72,"l":8.25,"n":17018,"o":8.6,"t":"2025-02-03T05:00:00Z","v":1861471,"vw":8.579053},{"c":8.7,"h":8.8,"l":8.64,"n":10821,"o":8.75,"t":"2025-02-04T05:00:00Z","v":1029292,"vw":8.704876},{"c":8.82,"h":8.87,"l":8.715,"n":11906,"o":8.76,"t":"2025-02-05T05:00:00Z","v":1217211,"vw":8.806329},{"c":8.66,"h":8.91,"l":8.61,"n":12931,"o":8.89,"t":"2025-02-06T05:00:00Z","v":1443379,"vw":8.706186},{"c":8.62,"h":8.705,"l":8.43,"n":12238,"o":8.64,"t":"2025-02-07T05:00:00Z","v":1520737,"vw":8.566455},{"c":8.82,"h":8.84,"l":8.48,"n":12105,"o":8.74,"t":"2025-02-10T05:00:00Z","v":1939732,"vw":8.707659},{"c":8.74,"h":9.37,"l":8.545,"n":30347,"o":9.25,"t":"2025-02-11T05:00:00Z","v":4671342,"vw":8.758048},{"c":9.76,"h":9.95,"l":9.01,"n":52539,"o":9.01,"t":"2025-02-12T05:00:00Z","v":9167969,"vw":9.65252},{"c":10.51,"h":10.81,"l":9.84,"n":46368,"o":9.97,"t":"2025-02-13T05:00:00Z","v":8018271,"vw":10.437503},{"c":10.59,"h":10.74,"l":10.27,"n":25261,"o":10.51,"t":"2025-02-14T05:00:00Z","v":3873233,"vw":10.567881},{"c":10.65,"h":10.7,"l":10.3,"n":22053,"o":10.59,"t":"2025-02-18T05:00:00Z","v":3373088,"vw":10.57171},{"c":10.75,"h":10.95,"l":10.53,"n":19944,"o":10.55,"t":"2025-02-19T05:00:00Z","v":2894440,"vw":10.780511},{"c":10.69,"h":10.8563,"l":10.58,"n":17991,"o":10.75,"t":"2025-02-20T05:00:00Z","v":1868334,"vw":10.684754},{"c":10.32,"h":10.8499,"l":10.3,"n":17157,"o":10.8,"t":"2025-02-21T05:00:00Z","v":2419574,"vw":10.452452},{"c":10.61,"h":11,"l":10.28,"n":23946,"o":10.37,"t":"2025-02-24T05:00:00Z","v":4088930,"vw":10.687438},{"c":10.71,"h":10.86,"l":10.43,"n":20299,"o":10.6,"t":"2025-02-25T05:00:00Z","v":2512842,"vw":10.675874},{"c":10.86,"h":10.97,"l":10.67,"n":20467,"o":10.76,"t":"2025-02-26T05:00:00Z","v":2359872,"vw":10.838329},{"c":10.77,"h":11.01,"l":10.73,"n":20845,"o":10.81,"t":"2025-02-27T05:00:00Z","v":2260896,"vw":10.836283},{"c":10.83,"h":10.885,"l":10.605,"n":16571,"o":10.66,"t":"2025-02-28T05:00:00Z","v":2320007,"vw":10.761269},{"c":10.62,"h":10.9675,"l":10.505,"n":31480,"o":10.8,"t":"2025-03-03T05:00:00Z","v":3699135,"vw":10.740699},{"c":9.98,"h":10.49,"l":9.74,"n":31194,"o":10.38,"t":"2025-03-04T05:00:00Z","v":3756506,"vw":10.053435},{"c":10.04,"h":10.19,"l":9.88,"n":17042,"o":10.05,"t":"2025-03-05T05:00:00Z","v":2118494,"vw":10.050756},{"c":9.78,"h":10.01,"l":9.77,"n":19347,"o":9.85,"t":"2025-03-06T05:00:00Z","v":2251813,"vw":9.852694},{"c":9.52,"h":9.78,"l":9.2937,"n":21065,"o":9.74,"t":"2025-03-07T05:00:00Z","v":2581275,"vw":9.498625},{"c":9.19,"h":9.43,"l":8.87,"n":30044,"o":9.34,"t":"2025-03-10T04:00:00Z","v":3388937,"vw":9.077431},{"c":9.14,"h":9.275,"l":8.95,"n":21180,"o":9.11,"t":"2025-03-11T04:00:00Z","v":2109116,"vw":9.125942},{"c":9.37,"h":9.6,"l":9.31,"n":17742,"o":9.35,"t":"2025-03-12T04:00:00Z","v":1913477,"vw":9.396697},{"c":9.12,"h":9.48,"l":9.075,"n":18943,"o":9.36,"t":"2025-03-13T04:00:00Z","v":1934353,"vw":9.245854},{"c":9.42,"h":9.425,"l":9.065,"n":19086,"o":9.27,"t":"2025-03-14T04:00:00Z","v":2149552,"vw":9.326856},{"c":9.35,"h":9.665,"l":9.26,"n":18895,"o":9.36,"t":"2025-03-17T04:00:00Z","v":2334338,"vw":9.474692},{"c":9.31,"h":9.425,"l":9.2,"n":18115,"o":9.28,"t":"2025-03-18T04:00:00Z","v":1819282,"vw":9.329557},{"c":9.49,"h":9.605,"l":9.14,"n":17427,"o":9.25,"t":"2025-03-19T04:00:00Z","v":2164655,"vw":9.441266},{"c":9.44,"h":9.56,"l":9.25,"n":13590,"o":9.28,"t":"2025-03-20T04:00:00Z","v":1464239,"vw":9.430671},{"c":9.38,"h":9.46,"l":9.23,"n":15959,"o":9.26,"t":"2025-03-21T04:00:00Z","v":4152418,"vw":9.360984},{"c":9.67,"h":9.7699,"l":9.47,"n":13923,"o":9.62,"t":"2025-03-24T04:00:00Z","v":1900895,"vw":9.665413},{"c":9.47,"h":9.79,"l":9.405,"n":13305,"o":9.61,"t":"2025-03-25T04:00:00Z","v":1637269,"vw":9.524275},{"c":9.5,"h":9.77,"l":9.48,"n":15337,"o":9.585,"t":"2025-03-26T04:00:00Z","v":1645620,"vw":9.601308},{"c":9.53,"h":9.535,"l":9.31,"n":12771,"o":9.47,"t":"2025-03-27T04:00:00Z","v":1614238,"vw":9.477956},{"c":9.3,"h":9.53,"l":9.05,"n":14927,"o":9.5,"t":"2025-03-28T04:00:00Z","v":1682231,"vw":9.217165},{"c":9.05,"h":9.25,"l":9.01,"n":14577,"o":9.1,"t":"2025-03-31T04:00:00Z","v":2350710,"vw":9.09045},{"c":9.04,"h":9.1399,"l":8.85,"n":14841,"o":9.06,"t":"2025-04-01T04:00:00Z","v":1829868,"vw":8.994031},{"c":9.15,"h":9.17,"l":8.89,"n":17913,"o":8.89,"t":"2025-04-02T04:00:00Z","v":1645036,"vw":9.097615},{"c":8.29,"h":8.75,"l":8.25,"n":21594,"o":8.6,"t":"2025-04-03T04:00:00Z","v":2249723,"vw":8.38725},{"c":7.96,"h":8.115,"l":7.585,"n":30406,"o":7.84,"t":"2025-04-04T04:00:00Z","v":3570217,"vw":7.898819},{"c":7.99,"h":8.42,"l":7.395,"n":27340,"o":7.63,"t":"2025-04-07T04:00:00Z","v":3386283,"vw":7.931315},{"c":7.86,"h":8.389,"l":7.675,"n":24491,"o":8.38,"t":"2025-04-08T04:00:00Z","v":2886725,"vw":7.972019},{"c":8.49,"h":8.68,"l":7.66,"n":28811,"o":7.75,"t":"2025-04-09T04:00:00Z","v":3320311,"vw":8.282607},{"c":8.02,"h":8.33,"l":7.87,"n":22935,"o":8.27,"t":"2025-04-10T04:00:00Z","v":2872006,"vw":8.039048},{"c":8.04,"h":8.09,"l":7.74,"n":15583,"o":8.01,"t":"2025-04-11T04:00:00Z","v":1715863,"vw":7.95784},{"c":8.2,"h":8.32,"l":8.055,"n":14590,"o":8.24,"t":"2025-04-14T04:00:00Z","v":1727241,"vw":8.195707},{"c":8.2,"h":8.325,"l":8.15,"n":13690,"o":8.16,"t":"2025-04-15T04:00:00Z","v":2081342,"vw":8.232645},{"c":8.09,"h":8.24,"l":8.005,"n":14429,"o":8.11,"t":"2025-04-16T04:00:00Z","v":1672192,"vw":8.116017},{"c":8.02,"h":8.19,"l":7.97,"n":16385,"o":8.08,"t":"2025-04-17T04:00:00Z","v":1866840,"vw":8.047836},{"c":7.81,"h":7.98,"l":7.75,"n":16132,"o":7.9,"t":"2025-04-21T04:00:00Z","v":2374522,"vw":7.816958},{"c":8.09,"h":8.22,"l":7.95,"n":18322,"o":8.01,"t":"2025-04-22T04:00:00Z","v":2216974,"vw":8.106884},{"c":8.31,"h":8.53,"l":8.23,"n":21240,"o":8.4,"t":"2025-04-23T04:00:00Z","v":2335394,"vw":8.334076},{"c":8.47,"h":8.47,"l":8.2375,"n":15264,"o":8.29,"t":"2025-04-24T04:00:00Z","v":1788948,"vw":8.394183},{"c":8.47,"h":8.505,"l":8.295,"n":11181,"o":8.36,"t":"2025-04-25T04:00:00Z","v":1302323,"vw":8.4467},{"c":8.54,"h":8.635,"l":8.4,"n":15234,"o":8.54,"t":"2025-04-28T04:00:00Z","v":1627475,"vw":8.514532},{"c":8.59,"h":8.61,"l":8.4201,"n":12608,"o":8.45,"t":"2025-04-29T04:00:00Z","v":2068188,"vw":8.559358},{"c":8.68,"h":8.73,"l":8.35,"n":14494,"o":8.37,"t":"2025-04-30T04:00:00Z","v":1801854,"vw":8.618504},{"c":8.75,"h":8.855,"l":8.64,"n":16560,"o":8.72,"t":"2025-05-01T04:00:00Z","v":1869906,"vw":8.762072},{"c":9.04,"h":9.075,"l":8.855,"n":12249,"o":8.89,"t":"2025-05-02T04:00:00Z","v":1544097,"vw":9.015367},{"c":9.02,"h":9.125,"l":8.92,"n":12930,"o":8.92,"t":"2025-05-05T04:00:00Z","v":1529960,"vw":9.049483},{"c":9.05,"h":9.11,"l":8.85,"n":12821,"o":8.85,"t":"2025-05-06T04:00:00Z","v":1286276,"vw":9.040321},{"c":8.95,"h":9.16,"l":8.81,"n":17882,"o":9.13,"t":"2025-05-07T04:00:00Z","v":2165023,"vw":8.94465},{"c":9.41,"h":9.72,"l":9.06,"n":23584,"o":9.35,"t":"2025-05-08T04:00:00Z","v":3870091,"vw":9.46633},{"c":9.28,"h":9.51,"l":9.2546,"n":14675,"o":9.39,"t":"2025-05-09T04:00:00Z","v":2040086,"vw":9.338452},{"c":9.46,"h":9.7,"l":9.3146,"n":19267,"o":9.69,"t":"2025-05-12T04:00:00Z","v":2947260,"vw":9.469481},{"c":9.56,"h":9.645,"l":9.48,"n":16500,"o":9.53,"t":"2025-05-13T04:00:00Z","v":1633272,"vw":9.568672},{"c":9.4,"h":9.54,"l":9.3311,"n":18856,"o":9.51,"t":"2025-05-14T04:00:00Z","v":1808506,"vw":9.408478},{"c":9.54,"h":9.55,"l":9.37,"n":14099,"o":9.37,"t":"2025-05-15T04:00:00Z","v":1423476,"vw":9.485981},{"c":9.44,"h":9.57,"l":9.37,"n":12224,"o":9.55,"t":"2025-05-16T04:00:00Z","v":1437206,"vw":9.439099},{"c":9.25,"h":9.38,"l":9.19,"n":9690,"o":9.26,"t":"2025-05-19T04:00:00Z","v":1437711,"vw":9.279869},{"c":9.22,"h":9.2699,"l":9.165,"n":9542,"o":9.24,"t":"2025-05-20T04:00:00Z","v":1009686,"vw":9.225595},{"c":9.1,"h":9.21,"l":9.02,"n":14226,"o":9.12,"t":"2025-05-21T04:00:00Z","v":1892913,"vw":9.106408},{"c":9.96,"h":10.11,"l":9.555,"n":30813,"o":9.67,"t":"2025-05-22T04:00:00Z","v":5473000,"vw":9.880685},{"c":10.02,"h":10.045,"l":9.62,"n":19892,"o":9.78,"t":"2025-05-23T04:00:00Z","v":2999320,"vw":9.903977},{"c":10.5,"h":10.55,"l":9.98,"n":23770,"o":10.11,"t":"2025-05-27T04:00:00Z","v":3231621,"vw":10.370755},{"c":10.32,"h":10.52,"l":10.215,"n":15553,"o":10.48,"t":"2025-05-28T04:00:00Z","v":2212331,"vw":10.320502},{"c":10.24,"h":10.5,"l":10.095,"n":16866,"o":10.37,"t":"2025-05-29T04:00:00Z","v":1938109,"vw":10.23594},{"c":10.3,"h":10.4165,"l":10.18,"n":14208,"o":10.22,"t":"2025-05-30T04:00:00Z","v":1798265,"vw":10.312762},{"c":10.27,"h":10.34,"l":10.09,"n":16467,"o":10.27,"t":"2025-06-02T04:00:00Z","v":1696887,"vw":10.235438},{"c":10.2,"h":10.335,"l":10.155,"n":15868,"o":10.3,"t":"2025-06-03T04:00:00Z","v":1897151,"vw":10.237417},{"c":10.12,"h":10.24,"l":10.03,"n":16978,"o":10.23,"t":"2025-06-04T04:00:00Z","v":2068069,"vw":10.131423},{"c":10.32,"h":10.525,"l":10.1,"n":17035,"o":10.15,"t":"2025-06-05T04:00:00Z","v":2313772,"vw":10.331812},{"c":10.53,"h":10.57,"l":10.32,"n":14342,"o":10.48,"t":"2025-06-06T04:00:00Z","v":1651389,"vw":10.474426},{"c":10.53,"h":10.68,"l":10.51,"n":14035,"o":10.59,"t":"2025-06-09T04:00:00Z","v":2003603,"vw":10.564933},{"c":10.49,"h":10.745,"l":10.46,"n":15181,"o":10.55,"t":"2025-06-10T04:00:00Z","v":1931629,"vw":10.576437},{"c":10.45,"h":10.795,"l":10.415,"n":16411,"o":10.56,"t":"2025-06-11T04:00:00Z","v":2081541,"vw":10.548203},{"c":10.49,"h":10.495,"l":10.325,"n":11221,"o":10.42,"t":"2025-06-12T04:00:00Z","v":1409018,"vw":10.448916},{"c":10.28,"h":10.43,"l":10.2,"n":14069,"o":10.26,"t":"2025-06-13T04:00:00Z","v":1929214,"vw":10.316888},{"c":10.53,"h":10.6,"l":10.35,"n":15115,"o":10.42,"t":"2025-06-16T04:00:00Z","v":1801994,"vw":10.532191},{"c":10.29,"h":10.555,"l":10.275,"n":18815,"o":10.47,"t":"2025-06-17T04:00:00Z","v":1997184,"vw":10.391213},{"c":10.39,"h":10.56,"l":10.285,"n":19129,"o":10.36,"t":"2025-06-18T04:00:00Z","v":2157884,"vw":10.452078},{"c":10.24,"h":10.5,"l":10.115,"n":17789,"o":10.49,"t":"2025-06-20T04:00:00Z","v":3023491,"vw":10.278719},{"c":10.31,"h":10.32,"l":9.98,"n":17603,"o":10.16,"t":"2025-06-23T04:00:00Z","v":2253851,"vw":10.204878},{"c":10.49,"h":10.59,"l":10.33,"n":14196,"o":10.45,"t":"2025-06-24T04:00:00Z","v":1670663,"vw":10.495676},{"c":10.58,"h":10.6199,"l":10.44,"n":15110,"o":10.57,"t":"2025-06-25T04:00:00Z","v":1360561,"vw":10.540683},{"c":10.94,"h":11.01,"l":10.49,"n":21083,"o":10.56,"t":"2025-06-26T04:00:00Z","v":2974262,"vw":10.868007},{"c":10.88,"h":11.24,"l":10.86,"n":20637,"o":11.01,"t":"2025-06-27T04:00:00Z","v":5141458,"vw":10.976204},{"c":10.91,"h":11.165,"l":10.8035,"n":16967,"o":10.91,"t":"2025-06-30T04:00:00Z","v":2820250,"vw":10.939863},{"c":11.22,"h":11.26,"l":10.75,"n":26216,"o":10.815,"t":"2025-07-01T04:00:00Z","v":4056167,"vw":11.102944},{"c":11.21,"h":11.34,"l":11.14,"n":18914,"o":11.17,"t":"2025-07-02T04:00:00Z","v":2357077,"vw":11.222993},{"c":11.48,"h":11.51,"l":11.21,"n":13555,"o":11.26,"t":"2025-07-03T04:00:00Z","v":1973466,"vw":11.406491},{"c":11.17,"h":11.645,"l":11.15,"n":16288,"o":11.34,"t":"2025-07-07T04:00:00Z","v":2175801,"vw":11.32872},{"c":11.03,"h":11.34,"l":11.03,"n":17825,"o":11.26,"t":"2025-07-08T04:00:00Z","v":2181102,"vw":11.123927},{"c":10.92,"h":11.18,"l":10.83,"n":18998,"o":11.13,"t":"2025-07-09T04:00:00Z","v":2234745,"vw":10.956198},{"c":11.08,"h":11.165,"l":10.9602,"n":16624,"o":10.97,"t":"2025-07-10T04:00:00Z","v":1948457,"vw":11.089034},{"c":11.01,"h":11.22,"l":10.925,"n":24402,"o":11.1,"t":"2025-07-11T04:00:00Z","v":3377565,"vw":11.05154},{"c":12.1,"h":12.55,"l":11.41,"n":42780,"o":11.495,"t":"2025-07-14T04:00:00Z","v":6337621,"vw":12.169837},{"c":11.7,"h":12.185,"l":11.7,"n":25566,"o":12.13,"t":"2025-07-15T04:00:00Z","v":3387460,"vw":11.935168},{"c":11.7,"h":11.87,"l":11.6108,"n":21200,"o":11.78,"t":"2025-07-16T04:00:00Z","v":2319848,"vw":11.749772},{"c":11.77,"h":11.93,"l":11.66,"n":22893,"o":11.66,"t":"2025-07-17T04:00:00Z","v":2627613,"vw":11.807381},{"c":12.03,"h":12.04,"l":11.785,"n":23500,"o":11.84,"t":"2025-07-18T04:00:00Z","v":2722571,"vw":11.942248},{"c":12.46,"h":12.47,"l":12.04,"n":23441,"o":12.1,"t":"2025-07-21T04:00:00Z","v":3458779,"vw":12.325906},{"c":12.79,"h":12.83,"l":12.385,"n":26312,"o":12.43,"t":"2025-07-22T04:00:00Z","v":3732017,"vw":12.673286},{"c":12.6,"h":13.11,"l":12.48,"n":35532,"o":12.83,"t":"2025-07-23T04:00:00Z","v":4190684,"vw":12.755525},{"c":12.12,"h":12.625,"l":12.12,"n":20545,"o":12.55,"t":"2025-07-24T04:00:00Z","v":2357623,"vw":12.241299},{"c":12.28,"h":12.315,"l":12.07,"n":20262,"o":12.15,"t":"2025-07-25T04:00:00Z","v":2656018,"vw":12.238473},{"c":12.11,"h":12.355,"l":11.925,"n":21072,"o":12.35,"t":"2025-07-28T04:00:00Z","v":3650543,"vw":12.083076},{"c":11.57,"h":12.27,"l":11.5,"n":30326,"o":12.23,"t":"2025-07-29T04:00:00Z","v":4211224,"vw":11.693562},{"c":11.38,"h":11.7142,"l":11.37,"n":30493,"o":11.65,"t":"2025-07-30T04:00:00Z","v":4373146,"vw":11.479069},{"c":11.36,"h":11.96,"l":11.03,"n":55809,"o":11.93,"t":"2025-07-31T04:00:00Z","v":6923286,"vw":11.350169},{"c":11.25,"h":11.4,"l":10.95,"n":34813,"o":11.13,"t":"2025-08-01T04:00:00Z","v":3925084,"vw":11.229246},{"c":11.53,"h":11.605,"l":11.03,"n":21633,"o":11.25,"t":"2025-08-04T04:00:00Z","v":2770623,"vw":11.408766},{"c":11.18,"h":11.77,"l":11.0747,"n":22679,"o":11.75,"t":"2025-08-05T04:00:00Z","v":3561152,"vw":11.254323},{"c":11.4,"h":11.48,"l":10.965,"n":35432,"o":11.24,"t":"2025-08-06T04:00:00Z","v":18616112,"vw":11.30064},{"c":11.19,"h":11.6699,"l":11.14,"n":24004,"o":11.45,"t":"2025-08-07T04:00:00Z","v":3384868,"vw":11.315981},{"c":11.18,"h":11.3,"l":10.98,"n":24276,"o":11.3,"t":"2025-08-08T04:00:00Z","v":3729564,"vw":11.116611},{"c":11.11,"h":11.245,"l":10.92,"n":23435,"o":11.07,"t":"2025-08-11T04:00:00Z","v":3852618,"vw":11.106777},{"c":11.54,"h":11.605,"l":11.125,"n":22915,"o":11.19,"t":"2025-08-12T04:00:00Z","v":3314153,"vw":11.390468},{"c":11.57,"h":11.705,"l":11.475,"n":24390,"o":11.6,"t":"2025-08-13T04:00:00Z","v":2293397,"vw":11.603759},{"c":11.21,"h":11.53,"l":11.195,"n":20992,"o":11.45,"t":"2025-08-14T04:00:00Z","v":2331882,"vw":11.276605},{"c":11.28,"h":11.29,"l":11.075,"n":17766,"o":11.23,"t":"2025-08-15T04:00:00Z","v":2361772,"vw":11.217539},{"c":11.11,"h":11.34,"l":11.09,"n":21386,"o":11.17,"t":"2025-08-18T04:00:00Z","v":2386910,"vw":11.168382},{"c":11.42,"h":11.43,"l":11.145,"n":18194,"o":11.15,"t":"2025-08-19T04:00:00Z","v":2319051,"vw":11.321424},{"c":11.34,"h":11.49,"l":11.11,"n":19816,"o":11.42,"t":"2025-08-20T04:00:00Z","v":2727143,"vw":11.297246},{"c":11.3,"h":11.49,"l":11.255,"n":29005,"o":11.3,"t":"2025-08-21T04:00:00Z","v":3355362,"vw":11.365153},{"c":11.82,"h":11.93,"l":11.21,"n":21618,"o":11.24,"t":"2025-08-22T04:00:00Z","v":3272654,"vw":11.771231},{"c":12.38,"h":12.46,"l":11.87,"n":29277,"o":11.95,"t":"2025-08-25T04:00:00Z","v":3882615,"vw":12.272051},{"c":12.24,"h":12.47,"l":12.0611,"n":33553,"o":12.38,"t":"2025-08-26T04:00:00Z","v":4664127,"vw":12.260971},{"c":12.3,"h":12.305,"l":11.985,"n":27719,"o":12.15,"t":"2025-08-27T04:00:00Z","v":3441873,"vw":12.195272},{"c":12.04,"h":12.4399,"l":11.94,"n":18384,"o":12.36,"t":"2025-08-28T04:00:00Z","v":1882528,"vw":12.080362},{"c":12.12,"h":12.185,"l":11.95,"n":16922,"o":11.97,"t":"2025-08-29T04:00:00Z","v":2044298,"vw":12.099768},{"c":12.01,"h":12.03,"l":11.815,"n":17872,"o":11.9,"t":"2025-09-02T04:00:00Z","v":2155583,"vw":11.951128},{"c":12,"h":12.11,"l":11.905,"n":20033,"o":12.01,"t":"2025-09-03T04:00:00Z","v":2267689,"vw":11.990902},{"c":12.24,"h":12.275,"l":11.99,"n":17947,"o":12.06,"t":"2025-09-04T04:00:00Z","v":2230920,"vw":12.18763},{"c":12.28,"h":12.38,"l":12.155,"n":17658,"o":12.28,"t":"2025-09-05T04:00:00Z","v":2357793,"vw":12.272183},{"c":12.68,"h":12.775,"l":12.25,"n":48314,"o":12.5,"t":"2025-09-08T04:00:00Z","v":5849532,"vw":12.651632},{"c":11.74,"h":12.55,"l":11.73,"n":52931,"o":12.54,"t":"2025-09-09T04:00:00Z","v":7933023,"vw":11.961974},{"c":11.37,"h":11.869,"l":11.23,"n":26223,"o":11.69,"t":"2025-09-10T04:00:00Z","v":3657261,"vw":11.430078},{"c":11.43,"h":11.52,"l":11.225,"n":19232,"o":11.39,"t":"2025-09-11T04:00:00Z","v":2616434,"vw":11.406418},{"c":11.41,"h":11.545,"l":11.3,"n":18143,"o":11.34,"t":"2025-09-12T04:00:00Z","v":2020361,"vw":11.426688},{"c":11.38,"h":11.6,"l":11.315,"n":21438,"o":11.6,"t":"2025-09-15T04:00:00Z","v":2055141,"vw":11.391675},{"c":11.38,"h":11.38,"l":11.17,"n":16694,"o":11.34,"t":"2025-09-16T04:00:00Z","v":2880431,"vw":11.297047},{"c":11.33,"h":11.59,"l":11.29,"n":17983,"o":11.38,"t":"2025-09-17T04:00:00Z","v":1932531,"vw":11.387492},{"c":11.6,"h":11.695,"l":11.37,"n":16891,"o":11.37,"t":"2025-09-18T04:00:00Z","v":2298212,"vw":11.598979},{"c":11.79,"h":11.79,"l":11.5,"n":17578,"o":11.66,"t":"2025-09-19T04:00:00Z","v":5389478,"vw":11.731687},{"c":11.79,"h":11.81,"l":11.57,"n":17131,"o":11.65,"t":"2025-09-22T04:00:00Z","v":1754856,"vw":11.71841},{"c":11.96,"h":12.025,"l":11.82,"n":19775,"o":11.84,"t":"2025-09-23T04:00:00Z","v":2211099,"vw":11.944262},{"c":11.99,"h":12.155,"l":11.91,"n":16236,"o":12,"t":"2025-09-24T04:00:00Z","v":2081088,"vw":12.007756},{"c":11.53,"h":12.045,"l":11.455,"n":24843,"o":11.9,"t":"2025-09-25T04:00:00Z","v":2897433,"vw":11.692392},{"c":11.28,"h":11.61,"l":11.135,"n":30263,"o":11.54,"t":"2025-09-26T04:00:00Z","v":3733134,"vw":11.288968},{"c":11.22,"h":11.41,"l":11.065,"n":20377,"o":11.41,"t":"2025-09-29T04:00:00Z","v":2461137,"vw":11.180846},{"c":11.41,"h":11.44,"l":11.175,"n":20134,"o":11.23,"t":"2025-09-30T04:00:00Z","v":2508051,"vw":11.376722},{"c":11.36,"h":11.405,"l":11.175,"n":16836,"o":11.34,"t":"2025-10-01T04:00:00Z","v":1612916,"vw":11.344053},{"c":11.27,"h":11.475,"l":11.24,"n":18100,"o":11.32,"t":"2025-10-02T04:00:00Z","v":1657083,"vw":11.305427},{"c":11.12,"h":11.355,"l":11.06,"n":15640,"o":11.13,"t":"2025-10-03T04:00:00Z","v":1985817,"vw":11.170444},{"c":10.96,"h":11.2,"l":10.92,"n":19149,"o":11.16,"t":"2025-10-06T04:00:00Z","v":3135996,"vw":10.987774},{"c":11.01,"h":11.155,"l":10.9315,"n":19256,"o":10.99,"t":"2025-10-07T04:00:00Z","v":2616511,"vw":11.023427},{"c":11.14,"h":11.165,"l":10.88,"n":16409,"o":11.09,"t":"2025-10-08T04:00:00Z","v":1771579,"vw":11.078222},{"c":11.53,"h":11.54,"l":11.04,"n":18820,"o":11.16,"t":"2025-10-09T04:00:00Z","v":2629243,"vw":11.297472},{"c":10.94,"h":11.57,"l":10.92,"n":19393,"o":11.57,"t":"2025-10-10T04:00:00Z","v":2005996,"vw":11.09091},{"c":10.99,"h":11.21,"l":10.955,"n":15945,"o":11.15,"t":"2025-10-13T04:00:00Z","v":1531479,"vw":11.023143},{"c":11.02,"h":11.095,"l":10.8,"n":14508,"o":10.86,"t":"2025-10-14T04:00:00Z","v":1467768,"vw":10.996878},{"c":11.25,"h":11.27,"l":11.05,"n":15281,"o":11.08,"t":"2025-10-15T04:00:00Z","v":1602777,"vw":11.216765},{"c":11.14,"h":11.3,"l":11.07,"n":15928,"o":11.29,"t":"2025-10-16T04:00:00Z","v":1676757,"vw":11.152786},{"c":11.27,"h":11.3415,"l":11.12,"n":18753,"o":11.19,"t":"2025-10-17T04:00:00Z","v":2154191,"vw":11.244409},{"c":11.39,"h":11.555,"l":11.2401,"n":17854,"o":11.29,"t":"2025-10-20T04:00:00Z","v":2330367,"vw":11.406942},{"c":11.68,"h":11.695,"l":11.3,"n":17233,"o":11.39,"t":"2025-10-21T04:00:00Z","v":1972889,"vw":11.621421},{"c":11.53,"h":11.765,"l":11.455,"n":21020,"o":11.74,"t":"2025-10-22T04:00:00Z","v":2125901,"vw":11.565452},{"c":11.66,"h":11.82,"l":11.46,"n":16257,"o":11.54,"t":"2025-10-23T04:00:00Z","v":1736571,"vw":11.670342},{"c":11.77,"h":11.955,"l":11.76,"n":16612,"o":11.83,"t":"2025-10-24T04:00:00Z","v":1572662,"vw":11.847662},{"c":11.87,"h":11.98,"l":11.76,"n":14615,"o":11.79,"t":"2025-10-27T04:00:00Z","v":1411084,"vw":11.869915},{"c":11.79,"h":11.945,"l":11.672,"n":18146,"o":11.82,"t":"2025-10-28T04:00:00Z","v":1666193,"vw":11.82283},{"c":11.21,"h":11.84,"l":11.18,"n":33049,"o":11.69,"t":"2025-10-29T04:00:00Z","v":3987081,"vw":11.41533},{"c":10.03,"h":11.6099,"l":9.89,"n":71006,"o":10.935,"t":"2025-10-30T04:00:00Z","v":9172040,"vw":10.347454},{"c":9.88,"h":10.16,"l":9.8501,"n":35918,"o":10.11,"t":"2025-10-31T04:00:00Z","v":4478210,"vw":9.949878},{"c":9.83,"h":9.945,"l":9.6,"n":35200,"o":9.68,"t":"2025-11-03T05:00:00Z","v":4209759,"vw":9.81334},{"c":9.58,"h":9.96,"l":9.47,"n":38038,"o":9.75,"t":"2025-11-04T05:00:00Z","v":4731299,"vw":9.589029},{"c":9.48,"h":9.645,"l":9.36,"n":33395,"o":9.62,"t":"2025-11-05T05:00:00Z","v":4950421,"vw":9.516692},{"c":9.37,"h":9.5798,"l":9.295,"n":30128,"o":9.47,"t":"2025-11-06T05:00:00Z","v":3881327,"vw":9.383686},{"c":9.43,"h":9.505,"l":9.26,"n":24386,"o":9.31,"t":"2025-11-07T05:00:00Z","v":3162997,"vw":9.405095},{"c":9.27,"h":9.4152,"l":9.175,"n":29148,"o":9.35,"t":"2025-11-10T05:00:00Z","v":3283531,"vw":9.284637},{"c":9.44,"h":9.48,"l":9.28,"n":23516,"o":9.32,"t":"2025-11-11T05:00:00Z","v":2815837,"vw":9.409169},{"c":9.35,"h":9.565,"l":9.34,"n":23252,"o":9.49,"t":"2025-11-12T05:00:00Z","v":2503785,"vw":9.402996},{"c":9.26,"h":9.44,"l":9.25,"n":24164,"o":9.3,"t":"2025-11-13T05:00:00Z","v":2481736,"vw":9.334897},{"c":9.17,"h":9.28,"l":9.065,"n":23356,"o":9.25,"t":"2025-11-14T05:00:00Z","v":3009627,"vw":9.156582},{"c":9.02,"h":9.29,"l":9.01,"n":19000,"o":9.12,"t":"2025-11-17T05:00:00Z","v":2431592,"vw":9.118408},{"c":9.18,"h":9.2,"l":8.95,"n":20472,"o":9,"t":"2025-11-18T05:00:00Z","v":2525902,"vw":9.114687},{"c":9.48,"h":9.51,"l":9.2,"n":23920,"o":9.2,"t":"2025-11-19T05:00:00Z","v":2615222,"vw":9.370954},{"c":9.39,"h":9.645,"l":9.38,"n":24905,"o":9.5,"t":"2025-11-20T05:00:00Z","v":3014146,"vw":9.476818},{"c":9.63,"h":9.94,"l":9.4,"n":27018,"o":9.4,"t":"2025-11-21T05:00:00Z","v":3002943,"vw":9.72864},{"c":9.72,"h":9.8,"l":9.63,"n":19809,"o":9.74,"t":"2025-11-24T05:00:00Z","v":3680760,"vw":9.728731},{"c":9.9,"h":10.015,"l":9.79,"n":19856,"o":9.79,"t":"2025-11-25T05:00:00Z","v":2147530,"vw":9.946107},{"c":9.87,"h":10.025,"l":9.87,"n":20567,"o":9.92,"t":"2025-11-26T05:00:00Z","v":3962828,"vw":9.930852},{"c":9.86,"h":9.9151,"l":9.79,"n":13687,"o":9.88,"t":"2025-11-28T05:00:00Z","v":1421455,"vw":9.854041},{"c":9.79,"h":9.81,"l":9.72,"n":18972,"o":9.77,"t":"2025-12-01T05:00:00Z","v":3147448,"vw":9.77359},{"c":9.5,"h":9.82,"l":9.45,"n":24554,"o":9.8,"t":"2025-12-02T05:00:00Z","v":3537848,"vw":9.550886},{"c":9.9,"h":10.08,"l":9.631,"n":28157,"o":9.72,"t":"2025-12-03T05:00:00Z","v":4899955,"vw":9.908302},{"c":9.83,"h":9.98,"l":9.795,"n":19711,"o":9.94,"t":"2025-12-04T05:00:00Z","v":2641524,"vw":9.87251},{"c":9.77,"h":9.94,"l":9.73,"n":15119,"o":9.87,"t":"2025-12-05T05:00:00Z","v":1984688,"vw":9.830513},{"c":9.84,"h":9.98,"l":9.7,"n":25607,"o":9.81,"t":"2025-12-08T05:00:00Z","v":3145810,"vw":9.864808},{"c":10,"h":10.115,"l":9.845,"n":22591,"o":9.89,"t":"2025-12-09T05:00:00Z","v":2934224,"vw":10.011233},{"c":9.93,"h":10.0873,"l":9.92,"n":18864,"o":10.05,"t":"2025-12-10T05:00:00Z","v":2806634,"vw":9.974904},{"c":10.24,"h":10.255,"l":9.955,"n":18676,"o":10.02,"t":"2025-12-11T05:00:00Z","v":2188003,"vw":10.122574},{"c":10.23,"h":10.24,"l":10.03,"n":15312,"o":10.23,"t":"2025-12-12T05:00:00Z","v":1562986,"vw":10.181546},{"c":10.14,"h":10.315,"l":10.14,"n":17014,"o":10.21,"t":"2025-12-15T05:00:00Z","v":1714104,"vw":10.169165},{"c":10.33,"h":10.455,"l":10.19,"n":20616,"o":10.2,"t":"2025-12-16T05:00:00Z","v":2602562,"vw":10.356754},{"c":10.55,"h":10.655,"l":10.33,"n":23773,"o":10.33,"t":"2025-12-17T05:00:00Z","v":3649155,"vw":10.554043},{"c":10.47,"h":10.65,"l":10.4,"n":23452,"o":10.63,"t":"2025-12-18T05:00:00Z","v":3672162,"vw":10.499661},{"c":10.62,"h":10.62,"l":10.4,"n":17629,"o":10.43,"t":"2025-12-19T05:00:00Z","v":6121500,"vw":10.58125},{"c":10.63,"h":10.74,"l":10.57,"n":17381,"o":10.66,"t":"2025-12-22T05:00:00Z","v":2010951,"vw":10.661124},{"c":10.62,"h":10.755,"l":10.59,"n":14131,"o":10.63,"t":"2025-12-23T05:00:00Z","v":1852189,"vw":10.657365},{"c":10.64,"h":10.7,"l":10.54,"n":8123,"o":10.54,"t":"2025-12-24T05:00:00Z","v":993020,"vw":10.639091},{"c":10.74,"h":10.75,"l":10.61,"n":13039,"o":10.68,"t":"2025-12-26T05:00:00Z","v":1408942,"vw":10.694939},{"c":10.7,"h":10.75,"l":10.635,"n":13352,"o":10.72,"t":"2025-12-29T05:00:00Z","v":1261178,"vw":10.688796},{"c":10.65,"h":10.74,"l":10.63,"n":14805,"o":10.7,"t":"2025-12-30T05:00:00Z","v":1477095,"vw":10.686556},{"c":10.57,"h":10.655,"l":10.475,"n":17941,"o":10.62,"t":"2025-12-31T05:00:00Z","v":3402426,"vw":10.553237},{"c":10.33,"h":10.62,"l":10.265,"n":16206,"o":10.61,"t":"2026-01-02T05:00:00Z","v":1908447,"vw":10.420772},{"c":10.08,"h":10.525,"l":10.07,"n":19089,"o":10.375,"t":"2026-01-05T05:00:00Z","v":2380999,"vw":10.205846},{"c":10.14,"h":10.165,"l":9.82,"n":30306,"o":10,"t":"2026-01-06T05:00:00Z","v":3550999,"vw":10.04273},{"c":10.2,"h":10.2,"l":9.905,"n":17801,"o":10.15,"t":"2026-01-07T05:00:00Z","v":1996458,"vw":10.10573},{"c":10.47,"h":10.47,"l":10.08,"n":13013,"o":10.1,"t":"2026-01-08T05:00:00Z","v":1433298,"vw":10.393182},{"c":10.6,"h":10.6,"l":10.4001,"n":13084,"o":10.5,"t":"2026-01-09T05:00:00Z","v":1411563,"vw":10.550308},{"c":10.59,"h":10.63,"l":10.43,"n":15129,"o":10.43,"t":"2026-01-12T05:00:00Z","v":1342600,"vw":10.573916},{"c":10.53,"h":10.67,"l":10.5,"n":12935,"o":10.59,"t":"2026-01-13T05:00:00Z","v":1434125,"vw":10.553863},{"c":10.65,"h":10.65,"l":10.485,"n":13438,"o":10.57,"t":"2026-01-14T05:00:00Z","v":1556279,"vw":10.587111},{"c":10.74,"h":10.82,"l":10.6,"n":14641,"o":10.6,"t":"2026-01-15T05:00:00Z","v":1488775,"vw":10.730891},{"c":10.51,"h":10.75,"l":10.5,"n":15100,"o":10.71,"t":"2026-01-16T05:00:00Z","v":1416218,"vw":10.599662},{"c":9.99,"h":10.415,"l":9.975,"n":17261,"o":10.4,"t":"2026-01-20T05:00:00Z","v":2102185,"vw":10.071271},{"c":10.19,"h":10.28,"l":10.03,"n":15489,"o":10.04,"t":"2026-01-21T05:00:00Z","v":1815875,"vw":10.152605},{"c":10.35,"h":10.45,"l":10.24,"n":12062,"o":10.24,"t":"2026-01-22T05:00:00Z","v":1520165,"vw":10.349384},{"c":10.22,"h":10.47,"l":10.125,"n":11276,"o":10.32,"t":"2026-01-23T05:00:00Z","v":1162066,"vw":10.232371},{"c":10.29,"h":10.315,"l":10.1,"n":12606,"o":10.19,"t":"2026-01-26T05:00:00Z","v":1867742,"vw":10.236023},{"c":10.17,"h":10.35,"l":10.09,"n":11074,"o":10.28,"t":"2026-01-27T05:00:00Z","v":983003,"vw":10.147476},{"c":10.13,"h":10.255,"l":10.11,"n":13096,"o":10.15,"t":"2026-01-28T05:00:00Z","v":1197033,"vw":10.161636},{"c":10.24,"h":10.295,"l":10.13,"n":14239,"o":10.18,"t":"2026-01-29T05:00:00Z","v":1243293,"vw":10.223727},{"c":10.43,"h":10.45,"l":10.145,"n":17089,"o":10.15,"t":"2026-01-30T05:00:00Z","v":3507162,"vw":10.368337},{"c":10.53,"h":10.7585,"l":10.34,"n":15933,"o":10.42,"t":"2026-02-02T05:00:00Z","v":1906426,"vw":10.596292},{"c":10.43,"h":10.525,"l":10.25,"n":18625,"o":10.41,"t":"2026-02-03T05:00:00Z","v":1664568,"vw":10.386855},{"c":10.53,"h":10.56,"l":10.401,"n":18816,"o":10.47,"t":"2026-02-04T05:00:00Z","v":1846294,"vw":10.52045},{"c":10.58,"h":10.64,"l":10.435,"n":17907,"o":10.58,"t":"2026-02-05T05:00:00Z","v":1631489,"vw":10.548767},{"c":10.78,"h":10.84,"l":10.59,"n":16532,"o":10.65,"t":"2026-02-06T05:00:00Z","v":1955472,"vw":10.766354},{"c":10.65,"h":10.79,"l":10.6,"n":13280,"o":10.72,"t":"2026-02-09T05:00:00Z","v":1450343,"vw":10.684942},{"c":10.78,"h":10.865,"l":10.675,"n":13935,"o":10.68,"t":"2026-02-10T05:00:00Z","v":1139674,"vw":10.791846},{"c":10.35,"h":10.785,"l":10.325,"n":14960,"o":10.75,"t":"2026-02-11T05:00:00Z","v":1341216,"vw":10.447366},{"c":10.17,"h":10.45,"l":10.01,"n":20720,"o":10.34,"t":"2026-02-12T05:00:00Z","v":2231969,"vw":10.161764},{"c":10.25,"h":10.3552,"l":10.13,"n":17343,"o":10.25,"t":"2026-02-13T05:00:00Z","v":1865724,"vw":10.23995},{"c":10.24,"h":10.28,"l":10.01,"n":23640,"o":10.1,"t":"2026-02-17T05:00:00Z","v":2790369,"vw":10.1947},{"c":11.12,"h":11.615,"l":10.875,"n":53646,"o":11.285,"t":"2026-02-18T05:00:00Z","v":6378396,"vw":11.237595},{"c":10.63,"h":11.06,"l":10.56,"n":29804,"o":11.02,"t":"2026-02-19T05:00:00Z","v":3576957,"vw":10.684926},{"c":10.51,"h":10.735,"l":10.5,"n":22790,"o":10.6,"t":"2026-02-20T05:00:00Z","v":2584893,"vw":10.568581},{"c":10.38,"h":10.45,"l":10.24,"n":19512,"o":10.35,"t":"2026-02-23T05:00:00Z","v":2489459,"vw":10.335111},{"c":10.63,"h":10.775,"l":10.34,"n":22345,"o":10.34,"t":"2026-02-24T05:00:00Z","v":3070136,"vw":10.626091},{"c":10.66,"h":10.845,"l":10.62,"n":22141,"o":10.69,"t":"2026-02-25T05:00:00Z","v":2924105,"vw":10.715289},{"c":10.85,"h":10.995,"l":10.76,"n":24191,"o":10.8,"t":"2026-02-26T05:00:00Z","v":3332669,"vw":10.885833},{"c":10.73,"h":10.845,"l":10.565,"n":24253,"o":10.68,"t":"2026-02-27T05:00:00Z","v":3198342,"vw":10.717625},{"c":10.77,"h":10.935,"l":10.55,"n":23880,"o":10.6,"t":"2026-03-02T05:00:00Z","v":3231124,"vw":10.792694},{"c":10.56,"h":10.825,"l":10.335,"n":28820,"o":10.65,"t":"2026-03-03T05:00:00Z","v":3452128,"vw":10.543724},{"c":10.84,"h":10.885,"l":10.555,"n":21924,"o":10.59,"t":"2026-03-04T05:00:00Z","v":2431127,"vw":10.814711},{"c":10.88,"h":10.945,"l":10.59,"n":19610,"o":10.68,"t":"2026-03-05T05:00:00Z","v":2013567,"vw":10.803392},{"c":10.58,"h":10.74,"l":10.25,"n":21155,"o":10.69,"t":"2026-03-06T05:00:00Z","v":2684082,"vw":10.464897},{"c":10.67,"h":10.695,"l":10.115,"n":23717,"o":10.4,"t":"2026-03-09T04:00:00Z","v":2530884,"vw":10.499491},{"c":10.59,"h":10.765,"l":10.53,"n":25082,"o":10.63,"t":"2026-03-10T04:00:00Z","v":2577134,"vw":10.627895},{"c":10.47,"h":10.58,"l":10.23,"n":21336,"o":10.54,"t":"2026-03-11T04:00:00Z","v":2458610,"vw":10.411557},{"c":10.14,"h":10.4,"l":10.04,"n":23565,"o":10.33,"t":"2026-03-12T04:00:00Z","v":3081001,"vw":10.143551},{"c":10.14,"h":10.435,"l":10.135,"n":23662,"o":10.2,"t":"2026-03-13T04:00:00Z","v":5576013,"vw":10.291133},{"c":10.33,"h":10.505,"l":10.18,"n":22340,"o":10.24,"t":"2026-03-16T04:00:00Z","v":2842226,"vw":10.385306},{"c":10.37,"h":10.57,"l":10.335,"n":21033,"o":10.47,"t":"2026-03-17T04:00:00Z","v":2504177,"vw":10.423379},{"c":9.8,"h":10.6,"l":9.79,"n":28664,"o":10.38,"t":"2026-03-18T04:00:00Z","v":4448721,"vw":9.971859},{"c":10.18,"h":10.245,"l":9.69,"n":27357,"o":9.72,"t":"2026-03-19T04:00:00Z","v":3869503,"vw":10.105082},{"c":10.19,"h":10.32,"l":10.07,"n":24273,"o":10.19,"t":"2026-03-20T04:00:00Z","v":7981281,"vw":10.197161},{"c":10.57,"h":10.76,"l":10.36,"n":26418,"o":10.49,"t":"2026-03-23T04:00:00Z","v":4005204,"vw":10.605477},{"c":10.66,"h":10.785,"l":10.47,"n":17225,"o":10.48,"t":"2026-03-24T04:00:00Z","v":2452626,"vw":10.673641},{"c":10.91,"h":10.91,"l":10.65,"n":18934,"o":10.75,"t":"2026-03-25T04:00:00Z","v":2468610,"vw":10.830273},{"c":10.95,"h":11.055,"l":10.8,"n":21836,"o":10.82,"t":"2026-03-26T04:00:00Z","v":2635867,"vw":10.925388},{"c":10.87,"h":11.08,"l":10.835,"n":21572,"o":10.88,"t":"2026-03-27T04:00:00Z","v":2692228,"vw":10.934861},{"c":10.86,"h":11.08,"l":10.79,"n":20978,"o":10.9,"t":"2026-03-30T04:00:00Z","v":2746806,"vw":10.91757},{"c":11.05,"h":11.085,"l":10.84,"n":17843,"o":11,"t":"2026-03-31T04:00:00Z","v":2374915,"vw":10.999157},{"c":11.12,"h":11.15,"l":10.925,"n":20511,"o":11.08,"t":"2026-04-01T04:00:00Z","v":2174506,"vw":11.090748},{"c":11.03,"h":11.155,"l":10.95,"n":23131,"o":11.03,"t":"2026-04-02T04:00:00Z","v":2661742,"vw":11.059776},{"c":11.05,"h":11.0999,"l":10.86,"n":14640,"o":10.86,"t":"2026-04-06T04:00:00Z","v":2277249,"vw":11.00055},{"c":11,"h":11.14,"l":10.99,"n":20925,"o":11.05,"t":"2026-04-07T04:00:00Z","v":2510500,"vw":11.045125},{"c":11.03,"h":11.435,"l":10.98,"n":23637,"o":11.41,"t":"2026-04-08T04:00:00Z","v":2705629,"vw":11.116436},{"c":11.41,"h":11.43,"l":11,"n":17779,"o":11,"t":"2026-04-09T04:00:00Z","v":1925466,"vw":11.317884},{"c":11.38,"h":11.55,"l":11.3618,"n":18270,"o":11.44,"t":"2026-04-10T04:00:00Z","v":1941433,"vw":11.429002},{"c":11.57,"h":11.585,"l":11.33,"n":15418,"o":11.38,"t":"2026-04-13T04:00:00Z","v":1662885,"vw":11.493391},{"c":11.74,"h":11.795,"l":11.6,"n":14466,"o":11.61,"t":"2026-04-14T04:00:00Z","v":1813987,"vw":11.73702},{"c":11.88,"h":11.9,"l":11.735,"n":13061,"o":11.75,"t":"2026-04-15T04:00:00Z","v":1356929,"vw":11.859177},{"c":12.17,"h":12.215,"l":11.855,"n":17223,"o":11.88,"t":"2026-04-16T04:00:00Z","v":2159450,"vw":12.105632},{"c":12.84,"h":13.08,"l":12.3402,"n":28525,"o":12.46,"t":"2026-04-17T04:00:00Z","v":4908001,"vw":12.843013},{"c":13.19,"h":13.2,"l":12.72,"n":20034,"o":12.84,"t":"2026-04-20T04:00:00Z","v":2848028,"vw":13.12763},{"c":14.63,"h":14.8696,"l":14.1,"n":54892,"o":14.25,"t":"2026-04-21T04:00:00Z","v":9822550,"vw":14.538308},{"c":15.22,"h":15.565,"l":14.77,"n":51281,"o":14.85,"t":"2026-04-22T04:00:00Z","v":8023523,"vw":15.259862},{"c":15.37,"h":15.505,"l":14.94,"n":36553,"o":15.37,"t":"2026-04-23T04:00:00Z","v":5992751,"vw":15.328543},{"c":15.58,"h":15.625,"l":15.27,"n":22695,"o":15.5,"t":"2026-04-24T04:00:00Z","v":2760265,"vw":15.513755},{"c":15.74,"h":15.85,"l":15.52,"n":28906,"o":15.57,"t":"2026-04-27T04:00:00Z","v":4356211,"vw":15.689809},{"c":15.82,"h":15.95,"l":15.585,"n":25834,"o":15.75,"t":"2026-04-28T04:00:00Z","v":3747099,"vw":15.809078},{"c":15.75,"h":15.95,"l":15.575,"n":27286,"o":15.78,"t":"2026-04-29T04:00:00Z","v":3072732,"vw":15.754127},{"c":15.46,"h":15.79,"l":15.275,"n":23759,"o":15.76,"t":"2026-04-30T04:00:00Z","v":2687925,"vw":15.425951},{"c":15.53,"h":15.59,"l":15.315,"n":23484,"o":15.53,"t":"2026-05-01T04:00:00Z","v":3137281,"vw":15.474451},{"c":15.26,"h":15.64,"l":15.06,"n":27086,"o":15.48,"t":"2026-05-04T04:00:00Z","v":4719266,"vw":15.241358},{"c":15.54,"h":15.635,"l":15.2,"n":24800,"o":15.29,"t":"2026-05-05T04:00:00Z","v":2496795,"vw":15.531226},{"c":15.03,"h":15.29,"l":13.875,"n":56645,"o":14.87,"t":"2026-05-06T04:00:00Z","v":7392600,"vw":14.612664},{"c":15.58,"h":15.8,"l":14.95,"n":36079,"o":15.14,"t":"2026-05-07T04:00:00Z","v":4324121,"vw":15.596377},{"c":15.7,"h":15.93,"l":15.505,"n":29112,"o":15.74,"t":"2026-05-08T04:00:00Z","v":3086111,"vw":15.678745},{"c":15.9,"h":16.52,"l":15.515,"n":49834,"o":16.07,"t":"2026-05-11T04:00:00Z","v":6268036,"vw":15.901242},{"c":15.31,"h":15.88,"l":15.18,"n":38220,"o":15.8,"t":"2026-05-12T04:00:00Z","v":4784564,"vw":15.326064},{"c":15.34,"h":15.42,"l":15.13,"n":26651,"o":15.38,"t":"2026-05-13T04:00:00Z","v":2792073,"vw":15.302926},{"c":15.82,"h":15.98,"l":15.37,"n":26915,"o":15.5,"t":"2026-05-14T04:00:00Z","v":2859520,"vw":15.831956},{"c":15.75,"h":15.9,"l":15.59,"n":20928,"o":15.8,"t":"2026-05-15T04:00:00Z","v":2436452,"vw":15.742515},{"c":16.46,"h":16.56,"l":15.655,"n":38783,"o":15.75,"t":"2026-05-18T04:00:00Z","v":4906877,"vw":16.392245},{"c":15.61,"h":16.41,"l":15.6,"n":27150,"o":16.37,"t":"2026-05-19T04:00:00Z","v":3132059,"vw":15.779867},{"c":15.3,"h":15.73,"l":15.285,"n":22054,"o":15.69,"t":"2026-05-20T04:00:00Z","v":2033216,"vw":15.385366},{"c":15.5,"h":15.52,"l":15.09,"n":22914,"o":15.32,"t":"2026-05-21T04:00:00Z","v":1932144,"vw":15.388977},{"c":15.25,"h":15.655,"l":15.24,"n":21139,"o":15.48,"t":"2026-05-22T04:00:00Z","v":2141473,"vw":15.439201},{"c":15.51,"h":15.55,"l":15.25,"n":24625,"o":15.25,"t":"2026-05-26T04:00:00Z","v":2446011,"vw":15.449416},{"c":15.61,"h":15.825,"l":15.51,"n":19988,"o":15.61,"t":"2026-05-27T04:00:00Z","v":1799988,"vw":15.666084},{"c":15.8,"h":15.915,"l":15.51,"n":19607,"o":15.68,"t":"2026-05-28T04:00:00Z","v":1743608,"vw":15.799591},{"c":16.1,"h":16.19,"l":15.685,"n":22466,"o":15.82,"t":"2026-05-29T04:00:00Z","v":2827395,"vw":16.040939},{"c":16.92,"h":17.085,"l":16.11,"n":37641,"o":16.26,"t":"2026-06-01T04:00:00Z","v":4720550,"vw":16.83939},{"c":16.72,"h":16.81,"l":16.455,"n":25798,"o":16.78,"t":"2026-06-02T04:00:00Z","v":2560715,"vw":16.660778},{"c":16.5,"h":16.5,"l":16.1,"n":23765,"o":16.46,"t":"2026-06-03T04:00:00Z","v":2352864,"vw":16.338059},{"c":16.74,"h":16.95,"l":16.29,"n":22242,"o":16.48,"t":"2026-06-04T04:00:00Z","v":1884989,"vw":16.779406},{"c":16.86,"h":17.128,"l":16.776,"n":28381,"o":16.93,"t":"2026-06-05T04:00:00Z","v":2727654,"vw":16.961306},{"c":16.94,"h":16.95,"l":16.63,"n":27038,"o":16.71,"t":"2026-06-08T04:00:00Z","v":2868788,"vw":16.852652},{"c":16.78,"h":16.8699,"l":16.16,"n":31186,"o":16.8,"t":"2026-06-09T04:00:00Z","v":3463360,"vw":16.497282},{"c":16.91,"h":17.13,"l":16.44,"n":24656,"o":16.73,"t":"2026-06-10T04:00:00Z","v":2358067,"vw":16.929351},{"c":17.14,"h":17.23,"l":16.73,"n":21099,"o":16.9,"t":"2026-06-11T04:00:00Z","v":1858861,"vw":17.057265},{"c":17.32,"h":17.59,"l":17.04,"n":27169,"o":17.14,"t":"2026-06-12T04:00:00Z","v":2985439,"vw":17.385978},{"c":17.24,"h":17.525,"l":16.92,"n":25443,"o":16.98,"t":"2026-06-15T04:00:00Z","v":3050513,"vw":17.183075},{"c":17.52,"h":17.565,"l":17.33,"n":26330,"o":17.35,"t":"2026-06-16T04:00:00Z","v":3341856,"vw":17.474062},{"c":17.38,"h":17.77,"l":17.27,"n":24273,"o":17.5,"t":"2026-06-17T04:00:00Z","v":2365578,"vw":17.420102},{"c":17.5,"h":17.68,"l":17.28,"n":29236,"o":17.31,"t":"2026-06-18T04:00:00Z","v":8012565,"vw":17.500629},{"c":17.14,"h":18.1,"l":17.075,"n":23877,"o":17.55,"t":"2026-06-22T04:00:00Z","v":3203766,"vw":17.371716},{"c":17.05,"h":17.275,"l":16.8,"n":22752,"o":17.09,"t":"2026-06-23T04:00:00Z","v":2230936,"vw":17.012009},{"c":17.37,"h":17.515,"l":17.1,"n":20926,"o":17.17,"t":"2026-06-24T04:00:00Z","v":1908968,"vw":17.339174},{"c":17.5,"h":17.66,"l":17.25,"n":24671,"o":17.53,"t":"2026-06-25T04:00:00Z","v":2083615,"vw":17.518719},{"c":18.12,"h":18.12,"l":17.17,"n":37876,"o":17.52,"t":"2026-06-26T04:00:00Z","v":8363118,"vw":17.680466},{"c":17.92,"h":18.25,"l":17.52,"n":31682,"o":18,"t":"2026-06-29T04:00:00Z","v":3214224,"vw":17.946889},{"c":17.52,"h":18.08,"l":17.37,"n":27211,"o":17.96,"t":"2026-06-30T04:00:00Z","v":3139753,"vw":17.594147},{"c":17.56,"h":18.05,"l":17.48,"n":26889,"o":17.48,"t":"2026-07-01T04:00:00Z","v":2155706,"vw":17.671227},{"c":16.82,"h":17.725,"l":16.59,"n":29258,"o":17.65,"t":"2026-07-02T04:00:00Z","v":2879416,"vw":16.930275},{"c":16.8,"h":17,"l":16.68,"n":22203,"o":16.82,"t":"2026-07-06T04:00:00Z","v":2124556,"vw":16.824678},{"c":17.04,"h":17.38,"l":16.72,"n":28770,"o":16.87,"t":"2026-07-07T04:00:00Z","v":2488304,"vw":17.093279},{"c":17.31,"h":17.32,"l":16.58,"n":21954,"o":16.84,"t":"2026-07-08T04:00:00Z","v":2220394,"vw":17.108304},{"c":17.7,"h":17.71,"l":17.285,"n":19547,"o":17.43,"t":"2026-07-09T04:00:00Z","v":1906588,"vw":17.598675},{"c":18.33,"h":18.615,"l":17.819,"n":26962,"o":17.98,"t":"2026-07-10T04:00:00Z","v":2632680,"vw":18.341383},{"c":18.13,"h":18.425,"l":17.95,"n":24875,"o":18.29,"t":"2026-07-13T04:00:00Z","v":2248279,"vw":18.18578},{"c":17.77,"h":18.2,"l":17.71,"n":20485,"o":18.09,"t":"2026-07-14T04:00:00Z","v":1347429,"vw":17.840554},{"c":18.19,"h":18.61,"l":17.76,"n":21001,"o":17.79,"t":"2026-07-15T04:00:00Z","v":1700986,"vw":18.285274},{"c":18.51,"h":18.52,"l":18.15,"n":19734,"o":18.28,"t":"2026-07-16T04:00:00Z","v":1779615,"vw":18.440247},{"c":18.51,"h":18.63,"l":18.25,"n":16636,"o":18.34,"t":"2026-07-17T04:00:00Z","v":1289843,"vw":18.455969},{"c":18.51,"h":18.65,"l":18.34,"n":12577,"o":18.55,"t":"2026-07-20T04:00:00Z","v":890796,"vw":18.517681},{"c":18.46,"h":18.77,"l":18.175,"n":18997,"o":18.62,"t":"2026-07-21T04:00:00Z","v":1652360,"vw":18.440356},{"c":17.99,"h":18.54,"l":17.91,"n":16501,"o":18.48,"t":"2026-07-22T04:00:00Z","v":1175953,"vw":18.072362},{"c":17.85,"h":17.94,"l":17.56,"n":14738,"o":17.91,"t":"2026-07-23T04:00:00Z","v":1244691,"vw":17.758636},{"c":17.88,"h":18.055,"l":17.76,"n":15200,"o":17.92,"t":"2026-07-24T04:00:00Z","v":1143914,"vw":17.875865},{"c":18.15,"h":18.42,"l":18.02,"n":14189,"o":18.02,"t":"2026-07-27T04:00:00Z","v":1080827,"vw":18.181156},{"c":17.83,"h":18.35,"l":17.785,"n":13981,"o":18.25,"t":"2026-07-28T04:00:00Z","v":1053754,"vw":17.922618},{"c":17.66,"h":18.08,"l":17.625,"n":21715,"o":17.83,"t":"2026-07-29T04:00:00Z","v":1676234,"vw":17.802386},{"c":18.14,"h":19.07,"l":17.705,"n":35757,"o":18.44,"t":"2026-07-30T04:00:00Z","v":3401889,"vw":18.236379},{"c":17.53,"h":18.005,"l":16.95,"n":31097,"o":17.85,"t":"2026-07-31T04:00:00Z","v":3057793,"vw":17.382233},{"c":18.07,"h":18.33,"l":16.79,"n":36052,"o":17.94,"t":"2026-08-03T04:00:00Z","v":3129027,"vw":18.10222},{"c":18.39,"h":18.615,"l":18.145,"n":24615,"o":18.28,"t":"2026-08-04T04:00:00Z","v":2054809,"vw":18.429126},{"c":18.3,"h":18.82,"l":18,"n":24770,"o":18.1,"t":"2026-08-05T04:00:00Z","v":2350576,"vw":18.41244},{"c":17.95,"h":18.4592,"l":17.81,"n":17818,"o":18.3,"t":"2026-08-06T04:00:00Z","v":1541121,"vw":17.996086},{"c":17.42,"h":18.1,"l":17.35,"n":19948,"o":17.93,"t":"2026-08-07T04:00:00Z","v":1404326,"vw":17.554638},{"c":16.97,"h":17.41,"l":16.9,"n":19154,"o":17.22,"t":"2026-08-10T04:00:00Z","v":1654119,"vw":17.081494},{"c":16.54,"h":17.23,"l":16.54,"n":19386,"o":17.09,"t":"2026-08-11T04:00:00Z","v":2087130,"vw":16.656778},{"c":16.6,"h":16.81,"l":16.37,"n":16633,"o":16.74,"t":"2026-08-12T04:00:00Z","v":1233277,"vw":16.559902},{"c":16.65,"h":16.98,"l":16.63,"n":16626,"o":16.86,"t":"2026-08-13T04:00:00Z","v":1854255,"vw":16.724486},{"c":16.42,"h":16.73,"l":16.39,"n":13235,"o":16.71,"t":"2026-08-14T04:00:00Z","v":948159,"vw":16.442268},{"c":16.02,"h":16.44,"l":15.99,"n":16428,"o":16.39,"t":"2026-08-17T04:00:00Z","v":1384641,"vw":16.118344},{"c":16.17,"h":16.4,"l":16.115,"n":11944,"o":16.24,"t":"2026-08-18T04:00:00Z","v":950869,"vw":16.193584},{"c":16.09,"h":16.28,"l":16.08,"n":12919,"o":16.25,"t":"2026-08-19T04:00:00Z","v":955168,"vw":16.144925},{"c":16.17,"h":16.5,"l":16.05,"n":15282,"o":16.1,"t":"2026-08-20T04:00:00Z","v":1053410,"vw":16.257711},{"c":16.48,"h":16.48,"l":15.99,"n":16318,"o":16.24,"t":"2026-08-21T04:00:00Z","v":1890649,"vw":16.336391},{"c":16.53,"h":16.685,"l":16.23,"n":16118,"o":16.35,"t":"2026-08-24T04:00:00Z","v":1756716,"vw":16.516535},{"c":17.08,"h":17.09,"l":16.66,"n":18177,"o":16.66,"t":"2026-08-25T04:00:00Z","v":1457009,"vw":16.926513},{"c":17.01,"h":17.16,"l":16.92,"n":14244,"o":17.07,"t":"2026-08-26T04:00:00Z","v":1145021,"vw":17.034863},{"c":17.27,"h":17.43,"l":17.05,"n":14779,"o":17.07,"t":"2026-08-27T04:00:00Z","v":1249895,"vw":17.295125},{"c":17.21,"h":17.42,"l":17.08,"n":15642,"o":17.33,"t":"2026-08-28T04:00:00Z","v":1133815,"vw":17.220551},{"c":17.13,"h":17.26,"l":17.03,"n":15186,"o":17.23,"t":"2026-08-31T04:00:00Z","v":1187520,"vw":17.14531},{"c":17.11,"h":17.69,"l":16.8,"n":22680,"o":16.8,"t":"2026-09-01T04:00:00Z","v":2609639,"vw":17.263105},{"c":17.4,"h":17.72,"l":17.1101,"n":17298,"o":17.12,"t":"2026-09-02T04:00:00Z","v":1442044,"vw":17.473671},{"c":17.58,"h":17.59,"l":17.35,"n":13314,"o":17.49,"t":"2026-09-03T04:00:00Z","v":889939,"vw":17.514846},{"c":17.4,"h":17.49,"l":17.08,"n":14952,"o":17.49,"t":"2026-09-04T04:00:00Z","v":1386517,"vw":17.319541},{"c":16.99,"h":17.22,"l":16.9,"n":19513,"o":17.14,"t":"2026-09-08T04:00:00Z","v":2089848,"vw":17.036147},{"c":17.17,"h":17.305,"l":16.8644,"n":16068,"o":16.88,"t":"2026-09-09T04:00:00Z","v":1736704,"vw":17.115101},{"c":16.97,"h":17.055,"l":16.68,"n":17562,"o":16.91,"t":"2026-09-10T04:00:00Z","v":1470036,"vw":16.91702},{"c":17.06,"h":17.24,"l":16.925,"n":14207,"o":17.14,"t":"2026-09-11T04:00:00Z","v":1250230,"vw":17.037402},{"c":17.33,"h":17.5,"l":16.69,"n":15363,"o":17.09,"t":"2026-09-14T04:00:00Z","v":1750708,"vw":17.357821},{"c":17.32,"h":17.455,"l":17.03,"n":20449,"o":17.25,"t":"2026-09-15T04:00:00Z","v":2082642,"vw":17.315818},{"c":17.31,"h":17.465,"l":17.12,"n":20556,"o":17.28,"t":"2026-09-16T04:00:00Z","v":1967402,"vw":17.326364},{"c":17.32,"h":17.465,"l":17.16,"n":17754,"o":17.37,"t":"2026-09-17T04:00:00Z","v":1681148,"vw":17.340864},{"c":16.85,"h":17.365,"l":16.765,"n":19993,"o":17.21,"t":"2026-09-18T04:00:00Z","v":4817471,"vw":16.89451},{"c":16.54,"h":17.1,"l":16.4,"n":21311,"o":16.76,"t":"2026-09-21T04:00:00Z","v":1688728,"vw":16.61439},{"c":16.58,"h":16.755,"l":16.42,"n":16436,"o":16.67,"t":"2026-09-22T04:00:00Z","v":1394046,"vw":16.578251},{"c":16.27,"h":16.56,"l":16.24,"n":16286,"o":16.56,"t":"2026-09-23T04:00:00Z","v":1516899,"vw":16.309694},{"c":16.36,"h":16.4158,"l":16.145,"n":13932,"o":16.29,"t":"2026-09-24T04:00:00Z","v":967370,"vw":16.288849},{"c":16.38,"h":16.475,"l":16.21,"n":12855,"o":16.4,"t":"2026-09-25T04:00:00Z","v":849993,"vw":16.378999},{"c":16.38,"h":16.51,"l":16.2,"n":13372,"o":16.33,"t":"2026-09-28T04:00:00Z","v":927576,"vw":16.380358},{"c":16.29,"h":16.86,"l":16.03,"n":17563,"o":16.39,"t":"2026-09-29T04:00:00Z","v":1562091,"vw":16.230995},{"c":16.32,"h":16.785,"l":16.3,"n":22948,"o":16.3,"t":"2026-09-30T04:00:00Z","v":2494724,"vw":16.470557},{"c":16.61,"h":16.625,"l":15.89,"n":23940,"o":16.46,"t":"2026-10-01T04:00:00Z","v":3330701,"vw":16.390875},{"c":16.76,"h":16.99,"l":16.59,"n":15106,"o":16.72,"t":"2026-10-02T04:00:00Z","v":2176364,"vw":16.74257},{"c":16.81,"h":16.985,"l":16.64,"n":15888,"o":16.76,"t":"2026-10-05T04:00:00Z","v":1642578,"vw":16.837216},{"c":16.56,"h":16.8475,"l":16.44,"n":14290,"o":16.82,"t":"2026-10-06T04:00:00Z","v":1239579,"vw":16.582353},{"c":16.48,"h":16.57,"l":16.29,"n":13548,"o":16.36,"t":"2026-10-07T04:00:00Z","v":1411784,"vw":16.465395},{"c":16.98,"h":17,"l":16.45,"n":15667,"o":16.45,"t":"2026-10-08T04:00:00Z","v":1530301,"vw":16.806926},{"c":16.8,"h":17.04,"l":16.745,"n":13959,"o":16.93,"t":"2026-10-09T04:00:00Z","v":1236359,"vw":16.874621},{"c":16.94,"h":17.13,"l":16.87,"n":13020,"o":16.87,"t":"2026-10-12T04:00:00Z","v":1087276,"vw":16.988318},{"c":17,"h":17.1925,"l":16.96,"n":13391,"o":17.09,"t":"2026-10-13T04:00:00Z","v":988056,"vw":17.023981},{"c":16.75,"h":16.87,"l":16.48,"n":18652,"o":16.79,"t":"2026-10-14T04:00:00Z","v":1307280,"vw":16.670058},{"c":17.29,"h":17.3,"l":16.78,"n":17702,"o":16.94,"t":"2026-10-15T04:00:00Z","v":1668658,"vw":17.157829},{"c":17.04,"h":17.44,"l":16.88,"n":15893,"o":17.31,"t":"2026-10-16T04:00:00Z","v":1508905,"vw":17.046366},{"c":16.84,"h":17.205,"l":16.825,"n":15879,"o":16.98,"t":"2026-10-19T04:00:00Z","v":1527528,"vw":16.93328},{"c":17.37,"h":17.42,"l":16.935,"n":15575,"o":16.99,"t":"2026-10-20T04:00:00Z","v":2398984,"vw":17.347204},{"c":17.4,"h":17.53,"l":17.16,"n":16446,"o":17.41,"t":"2026-10-21T04:00:00Z","v":1505241,"vw":17.360651},{"c":17.54,"h":17.61,"l":17.19,"n":19995,"o":17.42,"t":"2026-10-22T04:00:00Z","v":1668042,"vw":17.484964}],"volatilityBars":[{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-22T13:00:00Z","v":100,"vw":16.61},{"c":16.8555,"h":16.8555,"l":16.8555,"n":1,"o":16.8555,"t":"2026-09-22T13:15:00Z","v":100,"vw":16.8555},{"c":16.67,"h":16.74,"l":16.625,"n":152,"o":16.67,"t":"2026-09-22T13:30:00Z","v":24257,"vw":16.674523},{"c":16.7,"h":16.7,"l":16.625,"n":125,"o":16.66,"t":"2026-09-22T13:45:00Z","v":7541,"vw":16.665587},{"c":16.72,"h":16.755,"l":16.67,"n":474,"o":16.71,"t":"2026-09-22T14:00:00Z","v":26901,"vw":16.721285},{"c":16.57,"h":16.71,"l":16.57,"n":443,"o":16.71,"t":"2026-09-22T14:15:00Z","v":23638,"vw":16.610447},{"c":16.55,"h":16.58,"l":16.51,"n":413,"o":16.58,"t":"2026-09-22T14:30:00Z","v":20536,"vw":16.549813},{"c":16.5,"h":16.56,"l":16.46,"n":525,"o":16.55,"t":"2026-09-22T14:45:00Z","v":52809,"vw":16.507906},{"c":16.47,"h":16.535,"l":16.46,"n":583,"o":16.49,"t":"2026-09-22T15:00:00Z","v":32229,"vw":16.489465},{"c":16.425,"h":16.49,"l":16.425,"n":492,"o":16.47,"t":"2026-09-22T15:15:00Z","v":24862,"vw":16.45922},{"c":16.465,"h":16.468,"l":16.42,"n":571,"o":16.425,"t":"2026-09-22T15:30:00Z","v":48947,"vw":16.435606},{"c":16.445,"h":16.46,"l":16.425,"n":371,"o":16.46,"t":"2026-09-22T15:45:00Z","v":23778,"vw":16.44383},{"c":16.475,"h":16.485,"l":16.445,"n":478,"o":16.445,"t":"2026-09-22T16:00:00Z","v":25191,"vw":16.472125},{"c":16.52,"h":16.52,"l":16.48,"n":338,"o":16.48,"t":"2026-09-22T16:15:00Z","v":14504,"vw":16.501364},{"c":16.515,"h":16.525,"l":16.51,"n":231,"o":16.52,"t":"2026-09-22T16:30:00Z","v":16089,"vw":16.521824},{"c":16.505,"h":16.52,"l":16.5,"n":456,"o":16.51,"t":"2026-09-22T16:45:00Z","v":20824,"vw":16.509132},{"c":16.505,"h":16.515,"l":16.4809,"n":389,"o":16.5,"t":"2026-09-22T17:00:00Z","v":21467,"vw":16.495494},{"c":16.5,"h":16.505,"l":16.46,"n":590,"o":16.505,"t":"2026-09-22T17:15:00Z","v":67306,"vw":16.470679},{"c":16.57,"h":16.57,"l":16.505,"n":392,"o":16.505,"t":"2026-09-22T17:30:00Z","v":20960,"vw":16.532076},{"c":16.65,"h":16.655,"l":16.57,"n":967,"o":16.57,"t":"2026-09-22T17:45:00Z","v":78715,"vw":16.604752},{"c":16.625,"h":16.67,"l":16.62,"n":388,"o":16.65,"t":"2026-09-22T18:00:00Z","v":25713,"vw":16.642861},{"c":16.625,"h":16.645,"l":16.62,"n":371,"o":16.625,"t":"2026-09-22T18:15:00Z","v":21380,"vw":16.629813},{"c":16.615,"h":16.64,"l":16.6,"n":399,"o":16.625,"t":"2026-09-22T18:30:00Z","v":15701,"vw":16.6243},{"c":16.655,"h":16.68,"l":16.62,"n":826,"o":16.62,"t":"2026-09-22T18:45:00Z","v":59729,"vw":16.644564},{"c":16.665,"h":16.665,"l":16.63,"n":607,"o":16.66,"t":"2026-09-22T19:00:00Z","v":28068,"vw":16.649133},{"c":16.675,"h":16.68,"l":16.655,"n":637,"o":16.665,"t":"2026-09-22T19:15:00Z","v":36030,"vw":16.670676},{"c":16.71,"h":16.735,"l":16.67,"n":921,"o":16.6791,"t":"2026-09-22T19:30:00Z","v":66295,"vw":16.701791},{"c":16.59,"h":16.72,"l":16.555,"n":3176,"o":16.705,"t":"2026-09-22T19:45:00Z","v":202867,"vw":16.613374},{"c":16.58,"h":16.58,"l":16.58,"n":41,"o":16.58,"t":"2026-09-22T20:00:00Z","v":354055,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-09-23T11:00:00Z","v":711,"vw":16.58},{"c":16.48,"h":16.56,"l":16.48,"n":283,"o":16.56,"t":"2026-09-23T13:30:00Z","v":25749,"vw":16.525273},{"c":16.475,"h":16.51,"l":16.435,"n":304,"o":16.4704,"t":"2026-09-23T13:45:00Z","v":20602,"vw":16.477229},{"c":16.39,"h":16.46,"l":16.37,"n":564,"o":16.43,"t":"2026-09-23T14:00:00Z","v":30781,"vw":16.413501},{"c":16.46,"h":16.47,"l":16.395,"n":423,"o":16.395,"t":"2026-09-23T14:15:00Z","v":24480,"vw":16.439783},{"c":16.4,"h":16.46,"l":16.355,"n":405,"o":16.45,"t":"2026-09-23T14:30:00Z","v":20069,"vw":16.39571},{"c":16.345,"h":16.42,"l":16.335,"n":394,"o":16.39,"t":"2026-09-23T14:45:00Z","v":26122,"vw":16.373603},{"c":16.41,"h":16.43,"l":16.34,"n":536,"o":16.345,"t":"2026-09-23T15:00:00Z","v":25705,"vw":16.390003},{"c":16.33,"h":16.405,"l":16.32,"n":481,"o":16.4,"t":"2026-09-23T15:15:00Z","v":27068,"vw":16.354089},{"c":16.365,"h":16.365,"l":16.32,"n":396,"o":16.335,"t":"2026-09-23T15:30:00Z","v":18155,"vw":16.348892},{"c":16.42,"h":16.42,"l":16.365,"n":411,"o":16.365,"t":"2026-09-23T15:45:00Z","v":19682,"vw":16.398131},{"c":16.37,"h":16.44,"l":16.35,"n":513,"o":16.415,"t":"2026-09-23T16:00:00Z","v":34927,"vw":16.403454},{"c":16.34,"h":16.385,"l":16.28,"n":542,"o":16.38,"t":"2026-09-23T16:15:00Z","v":67851,"vw":16.323637},{"c":16.33,"h":16.362,"l":16.325,"n":468,"o":16.34,"t":"2026-09-23T16:30:00Z","v":24152,"vw":16.344641},{"c":16.33,"h":16.335,"l":16.28,"n":597,"o":16.335,"t":"2026-09-23T16:45:00Z","v":31524,"vw":16.309956},{"c":16.36,"h":16.37,"l":16.33,"n":615,"o":16.33,"t":"2026-09-23T17:00:00Z","v":39297,"vw":16.355434},{"c":16.395,"h":16.405,"l":16.36,"n":407,"o":16.37,"t":"2026-09-23T17:15:00Z","v":15797,"vw":16.387265},{"c":16.37,"h":16.39,"l":16.335,"n":492,"o":16.39,"t":"2026-09-23T17:30:00Z","v":22872,"vw":16.362561},{"c":16.415,"h":16.415,"l":16.37,"n":337,"o":16.37,"t":"2026-09-23T17:45:00Z","v":12839,"vw":16.390621},{"c":16.385,"h":16.42,"l":16.375,"n":386,"o":16.42,"t":"2026-09-23T18:00:00Z","v":19517,"vw":16.389763},{"c":16.3616,"h":16.39,"l":16.355,"n":424,"o":16.39,"t":"2026-09-23T18:15:00Z","v":21063,"vw":16.375592},{"c":16.335,"h":16.365,"l":16.335,"n":401,"o":16.365,"t":"2026-09-23T18:30:00Z","v":18266,"vw":16.355618},{"c":16.345,"h":16.345,"l":16.31,"n":556,"o":16.335,"t":"2026-09-23T18:45:00Z","v":25950,"vw":16.327979},{"c":16.365,"h":16.365,"l":16.33,"n":613,"o":16.34,"t":"2026-09-23T19:00:00Z","v":22741,"vw":16.344943},{"c":16.335,"h":16.365,"l":16.3301,"n":604,"o":16.365,"t":"2026-09-23T19:15:00Z","v":23785,"vw":16.348638},{"c":16.29,"h":16.35,"l":16.275,"n":1247,"o":16.34,"t":"2026-09-23T19:30:00Z","v":64285,"vw":16.301943},{"c":16.27,"h":16.2995,"l":16.24,"n":3182,"o":16.295,"t":"2026-09-23T19:45:00Z","v":223074,"vw":16.27072},{"c":16.27,"h":16.27,"l":16.27,"n":22,"o":16.27,"t":"2026-09-23T20:00:00Z","v":589184,"vw":16.27},{"c":16.2283,"h":16.2283,"l":16.2283,"n":1,"o":16.2283,"t":"2026-09-24T13:00:00Z","v":200,"vw":16.2283},{"c":16.32,"h":16.4158,"l":16.265,"n":181,"o":16.29,"t":"2026-09-24T13:30:00Z","v":18147,"vw":16.311843},{"c":16.31,"h":16.33,"l":16.29,"n":245,"o":16.31,"t":"2026-09-24T13:45:00Z","v":13614,"vw":16.306853},{"c":16.17,"h":16.32,"l":16.16,"n":559,"o":16.32,"t":"2026-09-24T14:00:00Z","v":32548,"vw":16.224416},{"c":16.19,"h":16.21,"l":16.145,"n":451,"o":16.16,"t":"2026-09-24T14:15:00Z","v":24546,"vw":16.171104},{"c":16.195,"h":16.25,"l":16.19,"n":427,"o":16.19,"t":"2026-09-24T14:30:00Z","v":22621,"vw":16.222814},{"c":16.22,"h":16.23,"l":16.18,"n":469,"o":16.195,"t":"2026-09-24T14:45:00Z","v":25204,"vw":16.204919},{"c":16.245,"h":16.25,"l":16.2,"n":464,"o":16.215,"t":"2026-09-24T15:00:00Z","v":20002,"vw":16.227021},{"c":16.23,"h":16.27,"l":16.22,"n":569,"o":16.245,"t":"2026-09-24T15:15:00Z","v":33795,"vw":16.247681},{"c":16.2,"h":16.23,"l":16.1896,"n":368,"o":16.23,"t":"2026-09-24T15:30:00Z","v":15599,"vw":16.209877},{"c":16.18,"h":16.205,"l":16.17,"n":489,"o":16.195,"t":"2026-09-24T15:45:00Z","v":37241,"vw":16.183362},{"c":16.17,"h":16.185,"l":16.165,"n":306,"o":16.18,"t":"2026-09-24T16:00:00Z","v":14522,"vw":16.175088},{"c":16.24,"h":16.305,"l":16.18,"n":680,"o":16.18,"t":"2026-09-24T16:15:00Z","v":38185,"vw":16.245351},{"c":16.24,"h":16.295,"l":16.235,"n":285,"o":16.24,"t":"2026-09-24T16:30:00Z","v":13581,"vw":16.262972},{"c":16.22,"h":16.245,"l":16.22,"n":216,"o":16.23,"t":"2026-09-24T16:45:00Z","v":11306,"vw":16.229446},{"c":16.23,"h":16.24,"l":16.2,"n":291,"o":16.2299,"t":"2026-09-24T17:00:00Z","v":13624,"vw":16.22201},{"c":16.255,"h":16.255,"l":16.225,"n":356,"o":16.23,"t":"2026-09-24T17:15:00Z","v":25671,"vw":16.241324},{"c":16.2,"h":16.255,"l":16.2,"n":279,"o":16.255,"t":"2026-09-24T17:30:00Z","v":11934,"vw":16.228656},{"c":16.23,"h":16.235,"l":16.19,"n":324,"o":16.19,"t":"2026-09-24T17:45:00Z","v":14183,"vw":16.21426},{"c":16.25,"h":16.25,"l":16.205,"n":428,"o":16.235,"t":"2026-09-24T18:00:00Z","v":21203,"vw":16.226213},{"c":16.285,"h":16.305,"l":16.26,"n":385,"o":16.26,"t":"2026-09-24T18:15:00Z","v":19177,"vw":16.274528},{"c":16.25,"h":16.285,"l":16.24,"n":487,"o":16.285,"t":"2026-09-24T18:30:00Z","v":17010,"vw":16.265283},{"c":16.28,"h":16.295,"l":16.26,"n":350,"o":16.26,"t":"2026-09-24T18:45:00Z","v":15586,"vw":16.280212},{"c":16.275,"h":16.29,"l":16.245,"n":546,"o":16.28,"t":"2026-09-24T19:00:00Z","v":26555,"vw":16.267354},{"c":16.27,"h":16.28,"l":16.26,"n":554,"o":16.28,"t":"2026-09-24T19:15:00Z","v":25411,"vw":16.269578},{"c":16.31,"h":16.315,"l":16.255,"n":891,"o":16.275,"t":"2026-09-24T19:30:00Z","v":55331,"vw":16.292386},{"c":16.37,"h":16.39,"l":16.3,"n":2318,"o":16.315,"t":"2026-09-24T19:45:00Z","v":182585,"vw":16.354809},{"c":16.36,"h":16.36,"l":16.36,"n":20,"o":16.36,"t":"2026-09-24T20:00:00Z","v":170968,"vw":16.36},{"c":16.3584,"h":16.42,"l":16.2886,"n":123,"o":16.4,"t":"2026-09-25T13:30:00Z","v":25818,"vw":16.386999},{"c":16.36,"h":16.375,"l":16.33,"n":324,"o":16.35,"t":"2026-09-25T13:45:00Z","v":16921,"vw":16.342762},{"c":16.34,"h":16.35,"l":16.25,"n":406,"o":16.35,"t":"2026-09-25T14:00:00Z","v":16620,"vw":16.298583},{"c":16.35,"h":16.36,"l":16.3,"n":273,"o":16.35,"t":"2026-09-25T14:15:00Z","v":13604,"vw":16.338428},{"c":16.33,"h":16.36,"l":16.33,"n":230,"o":16.345,"t":"2026-09-25T14:30:00Z","v":12065,"vw":16.34832},{"c":16.255,"h":16.325,"l":16.25,"n":414,"o":16.32,"t":"2026-09-25T14:45:00Z","v":19156,"vw":16.280419},{"c":16.275,"h":16.28,"l":16.255,"n":356,"o":16.255,"t":"2026-09-25T15:00:00Z","v":14191,"vw":16.267907},{"c":16.27,"h":16.3,"l":16.26,"n":518,"o":16.27,"t":"2026-09-25T15:15:00Z","v":24999,"vw":16.274495},{"c":16.25,"h":16.285,"l":16.245,"n":396,"o":16.27,"t":"2026-09-25T15:30:00Z","v":20821,"vw":16.264975},{"c":16.295,"h":16.3,"l":16.21,"n":340,"o":16.25,"t":"2026-09-25T15:45:00Z","v":17890,"vw":16.250964},{"c":16.405,"h":16.4099,"l":16.3,"n":498,"o":16.3,"t":"2026-09-25T16:00:00Z","v":23292,"vw":16.370736},{"c":16.385,"h":16.42,"l":16.385,"n":439,"o":16.41,"t":"2026-09-25T16:15:00Z","v":25592,"vw":16.39898},{"c":16.4,"h":16.4,"l":16.345,"n":366,"o":16.385,"t":"2026-09-25T16:30:00Z","v":15813,"vw":16.373814},{"c":16.395,"h":16.395,"l":16.38,"n":163,"o":16.39,"t":"2026-09-25T16:45:00Z","v":6458,"vw":16.389665},{"c":16.415,"h":16.415,"l":16.395,"n":304,"o":16.395,"t":"2026-09-25T17:00:00Z","v":16392,"vw":16.407666},{"c":16.405,"h":16.41,"l":16.38,"n":235,"o":16.41,"t":"2026-09-25T17:15:00Z","v":10481,"vw":16.397357},{"c":16.385,"h":16.405,"l":16.355,"n":308,"o":16.405,"t":"2026-09-25T17:30:00Z","v":15056,"vw":16.378914},{"c":16.415,"h":16.415,"l":16.385,"n":279,"o":16.39,"t":"2026-09-25T17:45:00Z","v":16614,"vw":16.394971},{"c":16.415,"h":16.415,"l":16.4,"n":302,"o":16.41,"t":"2026-09-25T18:00:00Z","v":10816,"vw":16.408481},{"c":16.405,"h":16.43,"l":16.405,"n":320,"o":16.42,"t":"2026-09-25T18:15:00Z","v":13344,"vw":16.418106},{"c":16.4152,"h":16.425,"l":16.41,"n":232,"o":16.41,"t":"2026-09-25T18:30:00Z","v":6330,"vw":16.417366},{"c":16.415,"h":16.4499,"l":16.395,"n":566,"o":16.415,"t":"2026-09-25T18:45:00Z","v":40635,"vw":16.420179},{"c":16.375,"h":16.415,"l":16.37,"n":476,"o":16.415,"t":"2026-09-25T19:00:00Z","v":25831,"vw":16.397434},{"c":16.385,"h":16.385,"l":16.36,"n":375,"o":16.375,"t":"2026-09-25T19:15:00Z","v":16303,"vw":16.374558},{"c":16.455,"h":16.465,"l":16.385,"n":791,"o":16.385,"t":"2026-09-25T19:30:00Z","v":49440,"vw":16.42003},{"c":16.385,"h":16.475,"l":16.38,"n":2397,"o":16.455,"t":"2026-09-25T19:45:00Z","v":137366,"vw":16.423949},{"c":16.39,"h":16.39,"l":16.38,"n":30,"o":16.38,"t":"2026-09-25T20:00:00Z","v":186673,"vw":16.380012},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-25T21:45:00Z","v":588,"vw":16.5},{"c":16.251,"h":16.251,"l":16.251,"n":1,"o":16.251,"t":"2026-09-28T11:00:00Z","v":100,"vw":16.251},{"c":16.27,"h":16.4,"l":16.2,"n":210,"o":16.33,"t":"2026-09-28T13:30:00Z","v":27400,"vw":16.306163},{"c":16.32,"h":16.349,"l":16.2796,"n":249,"o":16.2796,"t":"2026-09-28T13:45:00Z","v":8476,"vw":16.299558},{"c":16.4,"h":16.4062,"l":16.29,"n":307,"o":16.315,"t":"2026-09-28T14:00:00Z","v":14716,"vw":16.343353},{"c":16.36,"h":16.41,"l":16.36,"n":216,"o":16.41,"t":"2026-09-28T14:15:00Z","v":7748,"vw":16.380472},{"c":16.32,"h":16.4,"l":16.32,"n":270,"o":16.36,"t":"2026-09-28T14:30:00Z","v":12592,"vw":16.362337},{"c":16.29,"h":16.32,"l":16.28,"n":326,"o":16.32,"t":"2026-09-28T14:45:00Z","v":14327,"vw":16.291794},{"c":16.27,"h":16.3,"l":16.25,"n":311,"o":16.28,"t":"2026-09-28T15:00:00Z","v":11165,"vw":16.275367},{"c":16.29,"h":16.32,"l":16.27,"n":340,"o":16.275,"t":"2026-09-28T15:15:00Z","v":16031,"vw":16.295977},{"c":16.275,"h":16.29,"l":16.27,"n":225,"o":16.29,"t":"2026-09-28T15:30:00Z","v":12428,"vw":16.280656},{"c":16.28,"h":16.29,"l":16.275,"n":277,"o":16.28,"t":"2026-09-28T15:45:00Z","v":11794,"vw":16.280543},{"c":16.315,"h":16.315,"l":16.28,"n":302,"o":16.28,"t":"2026-09-28T16:00:00Z","v":11268,"vw":16.295497},{"c":16.45,"h":16.46,"l":16.315,"n":609,"o":16.32,"t":"2026-09-28T16:15:00Z","v":29368,"vw":16.382986},{"c":16.385,"h":16.455,"l":16.375,"n":361,"o":16.45,"t":"2026-09-28T16:30:00Z","v":16210,"vw":16.427825},{"c":16.3892,"h":16.4,"l":16.37,"n":308,"o":16.39,"t":"2026-09-28T16:45:00Z","v":10632,"vw":16.3837},{"c":16.4791,"h":16.51,"l":16.385,"n":653,"o":16.385,"t":"2026-09-28T17:00:00Z","v":43376,"vw":16.475298},{"c":16.385,"h":16.47,"l":16.38,"n":420,"o":16.47,"t":"2026-09-28T17:15:00Z","v":42776,"vw":16.421547},{"c":16.375,"h":16.395,"l":16.37,"n":337,"o":16.39,"t":"2026-09-28T17:30:00Z","v":11160,"vw":16.384266},{"c":16.37,"h":16.385,"l":16.37,"n":275,"o":16.38,"t":"2026-09-28T17:45:00Z","v":11076,"vw":16.376062},{"c":16.39,"h":16.395,"l":16.365,"n":268,"o":16.37,"t":"2026-09-28T18:00:00Z","v":10572,"vw":16.381414},{"c":16.42,"h":16.43,"l":16.4,"n":400,"o":16.4,"t":"2026-09-28T18:15:00Z","v":13455,"vw":16.414102},{"c":16.42,"h":16.43,"l":16.415,"n":279,"o":16.42,"t":"2026-09-28T18:30:00Z","v":9547,"vw":16.42268},{"c":16.405,"h":16.43,"l":16.4,"n":386,"o":16.42,"t":"2026-09-28T18:45:00Z","v":16866,"vw":16.417132},{"c":16.39,"h":16.405,"l":16.375,"n":461,"o":16.405,"t":"2026-09-28T19:00:00Z","v":17825,"vw":16.386611},{"c":16.375,"h":16.405,"l":16.375,"n":518,"o":16.39,"t":"2026-09-28T19:15:00Z","v":22962,"vw":16.395919},{"c":16.4,"h":16.42,"l":16.38,"n":939,"o":16.38,"t":"2026-09-28T19:30:00Z","v":41333,"vw":16.405676},{"c":16.385,"h":16.425,"l":16.345,"n":2551,"o":16.395,"t":"2026-09-28T19:45:00Z","v":153229,"vw":16.379889},{"c":16.38,"h":16.38,"l":16.38,"n":58,"o":16.38,"t":"2026-09-28T20:00:00Z","v":275308,"vw":16.38},{"c":16.3156,"h":16.3156,"l":16.3156,"n":1,"o":16.3156,"t":"2026-09-29T11:00:00Z","v":310,"vw":16.3156},{"c":16.424,"h":16.86,"l":16.39,"n":175,"o":16.39,"t":"2026-09-29T13:30:00Z","v":27477,"vw":16.522443},{"c":16.36,"h":16.445,"l":16.355,"n":367,"o":16.43,"t":"2026-09-29T13:45:00Z","v":27858,"vw":16.424351},{"c":16.355,"h":16.385,"l":16.33,"n":431,"o":16.36,"t":"2026-09-29T14:00:00Z","v":18018,"vw":16.355843},{"c":16.315,"h":16.355,"l":16.295,"n":448,"o":16.355,"t":"2026-09-29T14:15:00Z","v":19626,"vw":16.32525},{"c":16.09,"h":16.31,"l":16.09,"n":879,"o":16.31,"t":"2026-09-29T14:30:00Z","v":106476,"vw":16.187174},{"c":16.085,"h":16.125,"l":16.05,"n":801,"o":16.095,"t":"2026-09-29T14:45:00Z","v":65230,"vw":16.096183},{"c":16.095,"h":16.095,"l":16.03,"n":620,"o":16.085,"t":"2026-09-29T15:00:00Z","v":43827,"vw":16.063409},{"c":16.135,"h":16.135,"l":16.055,"n":568,"o":16.09,"t":"2026-09-29T15:15:00Z","v":33043,"vw":16.086196},{"c":16.155,"h":16.185,"l":16.13,"n":592,"o":16.135,"t":"2026-09-29T15:30:00Z","v":34992,"vw":16.167365},{"c":16.13,"h":16.17,"l":16.13,"n":488,"o":16.16,"t":"2026-09-29T15:45:00Z","v":29666,"vw":16.148504},{"c":16.115,"h":16.155,"l":16.11,"n":524,"o":16.13,"t":"2026-09-29T16:00:00Z","v":38353,"vw":16.12955},{"c":16.105,"h":16.145,"l":16.105,"n":405,"o":16.115,"t":"2026-09-29T16:15:00Z","v":23906,"vw":16.124838},{"c":16.095,"h":16.1061,"l":16.09,"n":374,"o":16.1,"t":"2026-09-29T16:30:00Z","v":17216,"vw":16.099424},{"c":16.09,"h":16.105,"l":16.085,"n":462,"o":16.095,"t":"2026-09-29T16:45:00Z","v":25333,"vw":16.094846},{"c":16.105,"h":16.105,"l":16.07,"n":429,"o":16.095,"t":"2026-09-29T17:00:00Z","v":17169,"vw":16.089474},{"c":16.095,"h":16.12,"l":16.095,"n":422,"o":16.105,"t":"2026-09-29T17:15:00Z","v":18004,"vw":16.103528},{"c":16.105,"h":16.135,"l":16.09,"n":511,"o":16.09,"t":"2026-09-29T17:30:00Z","v":28483,"vw":16.119879},{"c":16.08,"h":16.12,"l":16.075,"n":520,"o":16.105,"t":"2026-09-29T17:45:00Z","v":28749,"vw":16.098487},{"c":16.115,"h":16.14,"l":16.065,"n":821,"o":16.09,"t":"2026-09-29T18:00:00Z","v":60868,"vw":16.103277},{"c":16.175,"h":16.185,"l":16.11,"n":507,"o":16.115,"t":"2026-09-29T18:15:00Z","v":25256,"vw":16.156408},{"c":16.185,"h":16.195,"l":16.165,"n":482,"o":16.175,"t":"2026-09-29T18:30:00Z","v":24508,"vw":16.182211},{"c":16.175,"h":16.19,"l":16.15,"n":568,"o":16.18,"t":"2026-09-29T18:45:00Z","v":32291,"vw":16.171348},{"c":16.185,"h":16.195,"l":16.17,"n":570,"o":16.175,"t":"2026-09-29T19:00:00Z","v":26112,"vw":16.186348},{"c":16.26,"h":16.26,"l":16.18,"n":939,"o":16.185,"t":"2026-09-29T19:15:00Z","v":67572,"vw":16.230128},{"c":16.265,"h":16.305,"l":16.25,"n":1162,"o":16.255,"t":"2026-09-29T19:30:00Z","v":199993,"vw":16.272411},{"c":16.3,"h":16.345,"l":16.265,"n":3183,"o":16.265,"t":"2026-09-29T19:45:00Z","v":264554,"vw":16.302937},{"c":16.29,"h":16.3,"l":16.29,"n":41,"o":16.3,"t":"2026-09-29T20:00:00Z","v":243608,"vw":16.29011},{"c":16.1745,"h":16.1745,"l":16.1745,"n":1,"o":16.1745,"t":"2026-09-30T11:30:00Z","v":100,"vw":16.1745},{"c":16.525,"h":16.55,"l":16.3,"n":595,"o":16.3,"t":"2026-09-30T13:30:00Z","v":77831,"vw":16.418493},{"c":16.57,"h":16.58,"l":16.485,"n":664,"o":16.54,"t":"2026-09-30T13:45:00Z","v":65317,"vw":16.532538},{"c":16.725,"h":16.725,"l":16.545,"n":883,"o":16.56,"t":"2026-09-30T14:00:00Z","v":79663,"vw":16.618432},{"c":16.675,"h":16.755,"l":16.62,"n":834,"o":16.73,"t":"2026-09-30T14:15:00Z","v":64658,"vw":16.688434},{"c":16.715,"h":16.765,"l":16.67,"n":779,"o":16.675,"t":"2026-09-30T14:30:00Z","v":48751,"vw":16.711829},{"c":16.755,"h":16.765,"l":16.69,"n":817,"o":16.715,"t":"2026-09-30T14:45:00Z","v":53829,"vw":16.719505},{"c":16.74,"h":16.785,"l":16.735,"n":704,"o":16.755,"t":"2026-09-30T15:00:00Z","v":37928,"vw":16.763878},{"c":16.65,"h":16.765,"l":16.65,"n":743,"o":16.735,"t":"2026-09-30T15:15:00Z","v":40917,"vw":16.724015},{"c":16.545,"h":16.665,"l":16.545,"n":666,"o":16.6599,"t":"2026-09-30T15:30:00Z","v":39318,"vw":16.623485},{"c":16.545,"h":16.58,"l":16.535,"n":692,"o":16.55,"t":"2026-09-30T15:45:00Z","v":45216,"vw":16.556795},{"c":16.555,"h":16.565,"l":16.54,"n":479,"o":16.545,"t":"2026-09-30T16:00:00Z","v":28127,"vw":16.551399},{"c":16.585,"h":16.6,"l":16.545,"n":492,"o":16.555,"t":"2026-09-30T16:15:00Z","v":29561,"vw":16.577886},{"c":16.595,"h":16.605,"l":16.575,"n":572,"o":16.585,"t":"2026-09-30T16:30:00Z","v":38926,"vw":16.592334},{"c":16.575,"h":16.595,"l":16.575,"n":466,"o":16.595,"t":"2026-09-30T16:45:00Z","v":24947,"vw":16.584567},{"c":16.545,"h":16.585,"l":16.54,"n":479,"o":16.575,"t":"2026-09-30T17:00:00Z","v":24870,"vw":16.568446},{"c":16.525,"h":16.545,"l":16.488,"n":980,"o":16.54,"t":"2026-09-30T17:15:00Z","v":97300,"vw":16.5144},{"c":16.435,"h":16.53,"l":16.41,"n":539,"o":16.53,"t":"2026-09-30T17:30:00Z","v":51904,"vw":16.461573},{"c":16.45,"h":16.45,"l":16.43,"n":421,"o":16.435,"t":"2026-09-30T17:45:00Z","v":23121,"vw":16.440173},{"c":16.445,"h":16.46,"l":16.425,"n":447,"o":16.445,"t":"2026-09-30T18:00:00Z","v":24131,"vw":16.44334},{"c":16.405,"h":16.44,"l":16.39,"n":643,"o":16.44,"t":"2026-09-30T18:15:00Z","v":42524,"vw":16.412532},{"c":16.415,"h":16.42,"l":16.39,"n":574,"o":16.41,"t":"2026-09-30T18:30:00Z","v":38150,"vw":16.40318},{"c":16.435,"h":16.435,"l":16.385,"n":1012,"o":16.415,"t":"2026-09-30T18:45:00Z","v":70147,"vw":16.409985},{"c":16.435,"h":16.45,"l":16.41,"n":699,"o":16.435,"t":"2026-09-30T19:00:00Z","v":39534,"vw":16.428201},{"c":16.475,"h":16.485,"l":16.43,"n":1042,"o":16.43,"t":"2026-09-30T19:15:00Z","v":74172,"vw":16.454511},{"c":16.53,"h":16.545,"l":16.48,"n":1909,"o":16.48,"t":"2026-09-30T19:30:00Z","v":168953,"vw":16.522434},{"c":16.32,"h":16.545,"l":16.32,"n":4362,"o":16.54,"t":"2026-09-30T19:45:00Z","v":396683,"vw":16.406506},{"c":16.7,"h":16.7,"l":16.32,"n":46,"o":16.32,"t":"2026-09-30T20:00:00Z","v":723067,"vw":16.498015},{"c":16.5,"h":16.51,"l":16.5,"n":11,"o":16.51,"t":"2026-10-01T11:00:00Z","v":1418,"vw":16.501651},{"c":16.46,"h":16.53,"l":16.46,"n":3,"o":16.53,"t":"2026-10-01T12:45:00Z","v":242,"vw":16.498326},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-01T13:15:00Z","v":200,"vw":16.78},{"c":16.295,"h":16.46,"l":16.22,"n":609,"o":16.46,"t":"2026-10-01T13:30:00Z","v":95748,"vw":16.337354},{"c":16.26,"h":16.35,"l":16.25,"n":432,"o":16.315,"t":"2026-10-01T13:45:00Z","v":29340,"vw":16.304168},{"c":16.15,"h":16.27,"l":16.09,"n":401,"o":16.26,"t":"2026-10-01T14:00:00Z","v":27413,"vw":16.139647},{"c":16.1,"h":16.15,"l":16.055,"n":502,"o":16.15,"t":"2026-10-01T14:15:00Z","v":31118,"vw":16.100598},{"c":16.04,"h":16.14,"l":16.035,"n":507,"o":16.095,"t":"2026-10-01T14:30:00Z","v":39119,"vw":16.105699},{"c":16.01,"h":16.03,"l":15.955,"n":548,"o":16.03,"t":"2026-10-01T14:45:00Z","v":32331,"vw":15.987671},{"c":15.965,"h":16.005,"l":15.915,"n":678,"o":16.005,"t":"2026-10-01T15:00:00Z","v":47353,"vw":15.946116},{"c":15.915,"h":16.04,"l":15.89,"n":1016,"o":15.965,"t":"2026-10-01T15:15:00Z","v":105462,"vw":15.977183},{"c":15.995,"h":16,"l":15.9,"n":672,"o":15.91,"t":"2026-10-01T15:30:00Z","v":43422,"vw":15.962777},{"c":16.045,"h":16.07,"l":15.98,"n":681,"o":15.99,"t":"2026-10-01T15:45:00Z","v":49712,"vw":16.016569},{"c":16.015,"h":16.07,"l":16.015,"n":575,"o":16.05,"t":"2026-10-01T16:00:00Z","v":34804,"vw":16.051463},{"c":16.145,"h":16.16,"l":16.005,"n":961,"o":16.01,"t":"2026-10-01T16:15:00Z","v":54546,"vw":16.085441},{"c":16.23,"h":16.245,"l":16.15,"n":654,"o":16.15,"t":"2026-10-01T16:30:00Z","v":29281,"vw":16.191233},{"c":16.18,"h":16.22,"l":16.145,"n":675,"o":16.22,"t":"2026-10-01T16:45:00Z","v":46403,"vw":16.180303},{"c":16.195,"h":16.215,"l":16.165,"n":494,"o":16.19,"t":"2026-10-01T17:00:00Z","v":30194,"vw":16.191483},{"c":16.22,"h":16.25,"l":16.18,"n":437,"o":16.19,"t":"2026-10-01T17:15:00Z","v":23283,"vw":16.217638},{"c":16.28,"h":16.28,"l":16.22,"n":721,"o":16.22,"t":"2026-10-01T17:30:00Z","v":41049,"vw":16.251112},{"c":16.23,"h":16.305,"l":16.225,"n":803,"o":16.28,"t":"2026-10-01T17:45:00Z","v":70467,"vw":16.275974},{"c":16.225,"h":16.23,"l":16.18,"n":474,"o":16.23,"t":"2026-10-01T18:00:00Z","v":23407,"vw":16.205436},{"c":16.235,"h":16.245,"l":16.22,"n":399,"o":16.225,"t":"2026-10-01T18:15:00Z","v":20395,"vw":16.232532},{"c":16.24,"h":16.27,"l":16.22,"n":611,"o":16.235,"t":"2026-10-01T18:30:00Z","v":29874,"vw":16.244323},{"c":16.23,"h":16.24,"l":16.21,"n":450,"o":16.23,"t":"2026-10-01T18:45:00Z","v":21242,"vw":16.224769},{"c":16.275,"h":16.28,"l":16.19,"n":727,"o":16.22,"t":"2026-10-01T19:00:00Z","v":52671,"vw":16.250721},{"c":16.355,"h":16.36,"l":16.27,"n":1212,"o":16.275,"t":"2026-10-01T19:15:00Z","v":117918,"vw":16.308245},{"c":16.405,"h":16.42,"l":16.355,"n":1386,"o":16.355,"t":"2026-10-01T19:30:00Z","v":116167,"vw":16.400261},{"c":16.62,"h":16.625,"l":16.395,"n":6620,"o":16.405,"t":"2026-10-01T19:45:00Z","v":679745,"vw":16.541018},{"c":16.61,"h":16.61,"l":16.61,"n":44,"o":16.61,"t":"2026-10-01T20:00:00Z","v":817901,"vw":16.61},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-10-01T21:30:00Z","v":518,"vw":16.77},{"c":16.915,"h":16.99,"l":16.72,"n":498,"o":16.72,"t":"2026-10-02T13:30:00Z","v":46019,"vw":16.856892},{"c":16.91,"h":16.94,"l":16.86,"n":546,"o":16.92,"t":"2026-10-02T13:45:00Z","v":77154,"vw":16.875287},{"c":16.89,"h":16.905,"l":16.835,"n":445,"o":16.89,"t":"2026-10-02T14:00:00Z","v":42931,"vw":16.8762},{"c":16.815,"h":16.95,"l":16.815,"n":441,"o":16.88,"t":"2026-10-02T14:15:00Z","v":27579,"vw":16.884213},{"c":16.79,"h":16.845,"l":16.76,"n":657,"o":16.8,"t":"2026-10-02T14:30:00Z","v":45919,"vw":16.794564},{"c":16.74,"h":16.78,"l":16.695,"n":731,"o":16.78,"t":"2026-10-02T14:45:00Z","v":70763,"vw":16.723617},{"c":16.62,"h":16.735,"l":16.6,"n":549,"o":16.735,"t":"2026-10-02T15:00:00Z","v":36840,"vw":16.666471},{"c":16.64,"h":16.64,"l":16.59,"n":389,"o":16.62,"t":"2026-10-02T15:15:00Z","v":23293,"vw":16.621913},{"c":16.69,"h":16.72,"l":16.635,"n":447,"o":16.635,"t":"2026-10-02T15:30:00Z","v":22408,"vw":16.683301},{"c":16.71,"h":16.715,"l":16.685,"n":344,"o":16.69,"t":"2026-10-02T15:45:00Z","v":15711,"vw":16.697066},{"c":16.695,"h":16.735,"l":16.67,"n":549,"o":16.71,"t":"2026-10-02T16:00:00Z","v":30674,"vw":16.709281},{"c":16.685,"h":16.73,"l":16.655,"n":475,"o":16.69,"t":"2026-10-02T16:15:00Z","v":27028,"vw":16.694504},{"c":16.695,"h":16.725,"l":16.67,"n":482,"o":16.68,"t":"2026-10-02T16:30:00Z","v":32900,"vw":16.704287},{"c":16.725,"h":16.725,"l":16.685,"n":359,"o":16.69,"t":"2026-10-02T16:45:00Z","v":29601,"vw":16.704532},{"c":16.715,"h":16.745,"l":16.71,"n":459,"o":16.73,"t":"2026-10-02T17:00:00Z","v":25534,"vw":16.732707},{"c":16.715,"h":16.765,"l":16.7,"n":527,"o":16.71,"t":"2026-10-02T17:15:00Z","v":39865,"vw":16.732281},{"c":16.715,"h":16.735,"l":16.715,"n":429,"o":16.72,"t":"2026-10-02T17:30:00Z","v":24201,"vw":16.724021},{"c":16.69,"h":16.74,"l":16.675,"n":436,"o":16.72,"t":"2026-10-02T17:45:00Z","v":24829,"vw":16.70394},{"c":16.71,"h":16.71,"l":16.675,"n":436,"o":16.695,"t":"2026-10-02T18:00:00Z","v":23050,"vw":16.688474},{"c":16.665,"h":16.715,"l":16.655,"n":342,"o":16.715,"t":"2026-10-02T18:15:00Z","v":18756,"vw":16.675211},{"c":16.725,"h":16.725,"l":16.65,"n":382,"o":16.66,"t":"2026-10-02T18:30:00Z","v":18308,"vw":16.680043},{"c":16.725,"h":16.725,"l":16.685,"n":643,"o":16.725,"t":"2026-10-02T18:45:00Z","v":49731,"vw":16.707477},{"c":16.715,"h":16.735,"l":16.695,"n":537,"o":16.725,"t":"2026-10-02T19:00:00Z","v":37136,"vw":16.717376},{"c":16.665,"h":16.725,"l":16.665,"n":571,"o":16.715,"t":"2026-10-02T19:15:00Z","v":39465,"vw":16.703669},{"c":16.665,"h":16.685,"l":16.655,"n":865,"o":16.67,"t":"2026-10-02T19:30:00Z","v":62950,"vw":16.669513},{"c":16.76,"h":16.765,"l":16.635,"n":2157,"o":16.67,"t":"2026-10-02T19:45:00Z","v":169416,"vw":16.698977},{"c":16.76,"h":16.76,"l":16.76,"n":37,"o":16.76,"t":"2026-10-02T20:00:00Z","v":246140,"vw":16.76},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-10-05T10:45:00Z","v":192,"vw":16.76},{"c":16.8,"h":16.8,"l":16.76,"n":2,"o":16.76,"t":"2026-10-05T11:00:00Z","v":1205,"vw":16.789876},{"c":16.93,"h":16.93,"l":16.8,"n":2,"o":16.8,"t":"2026-10-05T12:15:00Z","v":300,"vw":16.8585},{"c":16.725,"h":16.82,"l":16.64,"n":345,"o":16.76,"t":"2026-10-05T13:30:00Z","v":39168,"vw":16.716733},{"c":16.79,"h":16.8,"l":16.7,"n":251,"o":16.74,"t":"2026-10-05T13:45:00Z","v":14681,"vw":16.75628},{"c":16.915,"h":16.915,"l":16.78,"n":457,"o":16.79,"t":"2026-10-05T14:00:00Z","v":24220,"vw":16.844177},{"c":16.96,"h":16.96,"l":16.905,"n":367,"o":16.92,"t":"2026-10-05T14:15:00Z","v":23037,"vw":16.930769},{"c":16.789,"h":16.985,"l":16.77,"n":625,"o":16.98,"t":"2026-10-05T14:30:00Z","v":41216,"vw":16.861836},{"c":16.8,"h":16.815,"l":16.755,"n":471,"o":16.79,"t":"2026-10-05T14:45:00Z","v":23625,"vw":16.786636},{"c":16.815,"h":16.815,"l":16.76,"n":352,"o":16.81,"t":"2026-10-05T15:00:00Z","v":18307,"vw":16.791579},{"c":16.865,"h":16.885,"l":16.82,"n":379,"o":16.82,"t":"2026-10-05T15:15:00Z","v":15979,"vw":16.854583},{"c":16.815,"h":16.885,"l":16.815,"n":335,"o":16.87,"t":"2026-10-05T15:30:00Z","v":18556,"vw":16.860836},{"c":16.86,"h":16.86,"l":16.805,"n":318,"o":16.81,"t":"2026-10-05T15:45:00Z","v":13391,"vw":16.825933},{"c":16.89,"h":16.92,"l":16.865,"n":873,"o":16.87,"t":"2026-10-05T16:00:00Z","v":69855,"vw":16.897784},{"c":16.885,"h":16.895,"l":16.87,"n":303,"o":16.89,"t":"2026-10-05T16:15:00Z","v":14919,"vw":16.881243},{"c":16.885,"h":16.925,"l":16.865,"n":403,"o":16.885,"t":"2026-10-05T16:30:00Z","v":24167,"vw":16.892453},{"c":16.875,"h":16.885,"l":16.855,"n":391,"o":16.885,"t":"2026-10-05T16:45:00Z","v":33005,"vw":16.86654},{"c":16.86,"h":16.875,"l":16.85,"n":375,"o":16.875,"t":"2026-10-05T17:00:00Z","v":17046,"vw":16.864076},{"c":16.875,"h":16.895,"l":16.855,"n":540,"o":16.865,"t":"2026-10-05T17:15:00Z","v":27586,"vw":16.875515},{"c":16.865,"h":16.875,"l":16.85,"n":290,"o":16.87,"t":"2026-10-05T17:30:00Z","v":17616,"vw":16.865148},{"c":16.89,"h":16.89,"l":16.86,"n":255,"o":16.87,"t":"2026-10-05T17:45:00Z","v":21238,"vw":16.88091},{"c":16.88,"h":16.93,"l":16.8722,"n":628,"o":16.89,"t":"2026-10-05T18:00:00Z","v":56898,"vw":16.905606},{"c":16.89,"h":16.89,"l":16.865,"n":627,"o":16.885,"t":"2026-10-05T18:15:00Z","v":36779,"vw":16.871152},{"c":16.92,"h":16.92,"l":16.88,"n":425,"o":16.89,"t":"2026-10-05T18:30:00Z","v":24071,"vw":16.899412},{"c":16.82,"h":16.915,"l":16.81,"n":511,"o":16.915,"t":"2026-10-05T18:45:00Z","v":33125,"vw":16.850674},{"c":16.87,"h":16.87,"l":16.82,"n":570,"o":16.825,"t":"2026-10-05T19:00:00Z","v":27734,"vw":16.836462},{"c":16.865,"h":16.88,"l":16.84,"n":571,"o":16.87,"t":"2026-10-05T19:15:00Z","v":35018,"vw":16.85339},{"c":16.865,"h":16.93,"l":16.83,"n":987,"o":16.8685,"t":"2026-10-05T19:30:00Z","v":70307,"vw":16.8862},{"c":16.81,"h":16.865,"l":16.78,"n":3074,"o":16.865,"t":"2026-10-05T19:45:00Z","v":232595,"vw":16.823627},{"c":16.81,"h":16.82,"l":16.81,"n":61,"o":16.82,"t":"2026-10-05T20:00:00Z","v":445240,"vw":16.810231},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-06T13:15:00Z","v":66700,"vw":16.81},{"c":16.775,"h":16.8475,"l":16.76,"n":216,"o":16.82,"t":"2026-10-06T13:30:00Z","v":29051,"vw":16.79788},{"c":16.69,"h":16.8,"l":16.68,"n":449,"o":16.79,"t":"2026-10-06T13:45:00Z","v":48438,"vw":16.741607},{"c":16.61,"h":16.73,"l":16.5926,"n":514,"o":16.7,"t":"2026-10-06T14:00:00Z","v":29467,"vw":16.662998},{"c":16.57,"h":16.605,"l":16.55,"n":463,"o":16.59,"t":"2026-10-06T14:15:00Z","v":24653,"vw":16.579797},{"c":16.705,"h":16.735,"l":16.58,"n":665,"o":16.58,"t":"2026-10-06T14:30:00Z","v":42392,"vw":16.675203},{"c":16.76,"h":16.805,"l":16.71,"n":473,"o":16.71,"t":"2026-10-06T14:45:00Z","v":30518,"vw":16.76325},{"c":16.75,"h":16.77,"l":16.74,"n":359,"o":16.76,"t":"2026-10-06T15:00:00Z","v":19721,"vw":16.751536},{"c":16.7461,"h":16.785,"l":16.73,"n":510,"o":16.755,"t":"2026-10-06T15:15:00Z","v":25215,"vw":16.754269},{"c":16.73,"h":16.75,"l":16.725,"n":265,"o":16.745,"t":"2026-10-06T15:30:00Z","v":11509,"vw":16.74006},{"c":16.71,"h":16.73,"l":16.705,"n":174,"o":16.73,"t":"2026-10-06T15:45:00Z","v":7827,"vw":16.718733},{"c":16.655,"h":16.71,"l":16.655,"n":187,"o":16.705,"t":"2026-10-06T16:00:00Z","v":10667,"vw":16.685769},{"c":16.63,"h":16.65,"l":16.62,"n":263,"o":16.65,"t":"2026-10-06T16:15:00Z","v":17213,"vw":16.639621},{"c":16.6,"h":16.635,"l":16.6,"n":247,"o":16.625,"t":"2026-10-06T16:30:00Z","v":11633,"vw":16.620198},{"c":16.585,"h":16.615,"l":16.585,"n":257,"o":16.6,"t":"2026-10-06T16:45:00Z","v":12108,"vw":16.59553},{"c":16.5501,"h":16.585,"l":16.55,"n":275,"o":16.58,"t":"2026-10-06T17:00:00Z","v":10990,"vw":16.561352},{"c":16.565,"h":16.595,"l":16.55,"n":737,"o":16.555,"t":"2026-10-06T17:15:00Z","v":47626,"vw":16.572635},{"c":16.48,"h":16.565,"l":16.44,"n":639,"o":16.565,"t":"2026-10-06T17:30:00Z","v":60162,"vw":16.499281},{"c":16.455,"h":16.49,"l":16.45,"n":253,"o":16.485,"t":"2026-10-06T17:45:00Z","v":12844,"vw":16.470652},{"c":16.465,"h":16.47,"l":16.44,"n":320,"o":16.46,"t":"2026-10-06T18:00:00Z","v":14996,"vw":16.457717},{"c":16.52,"h":16.525,"l":16.465,"n":592,"o":16.465,"t":"2026-10-06T18:15:00Z","v":34605,"vw":16.489942},{"c":16.525,"h":16.525,"l":16.505,"n":325,"o":16.515,"t":"2026-10-06T18:30:00Z","v":16643,"vw":16.511944},{"c":16.54,"h":16.555,"l":16.52,"n":567,"o":16.525,"t":"2026-10-06T18:45:00Z","v":42565,"vw":16.53181},{"c":16.55,"h":16.55,"l":16.515,"n":540,"o":16.53,"t":"2026-10-06T19:00:00Z","v":24846,"vw":16.533711},{"c":16.52,"h":16.55,"l":16.505,"n":557,"o":16.55,"t":"2026-10-06T19:15:00Z","v":30457,"vw":16.522557},{"c":16.505,"h":16.54,"l":16.48,"n":1123,"o":16.515,"t":"2026-10-06T19:30:00Z","v":78448,"vw":16.510362},{"c":16.56,"h":16.56,"l":16.485,"n":2492,"o":16.505,"t":"2026-10-06T19:45:00Z","v":169832,"vw":16.524299},{"c":16.56,"h":16.56,"l":16.56,"n":38,"o":16.56,"t":"2026-10-06T20:00:00Z","v":290200,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-07T08:00:00Z","v":301,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-07T13:15:00Z","v":100,"vw":16.56},{"c":16.41,"h":16.54,"l":16.29,"n":313,"o":16.36,"t":"2026-10-07T13:30:00Z","v":55107,"vw":16.428848},{"c":16.42,"h":16.465,"l":16.4,"n":263,"o":16.41,"t":"2026-10-07T13:45:00Z","v":21479,"vw":16.445487},{"c":16.495,"h":16.525,"l":16.43,"n":442,"o":16.43,"t":"2026-10-07T14:00:00Z","v":32304,"vw":16.488037},{"c":16.395,"h":16.54,"l":16.395,"n":385,"o":16.495,"t":"2026-10-07T14:15:00Z","v":26811,"vw":16.494623},{"c":16.375,"h":16.405,"l":16.365,"n":403,"o":16.405,"t":"2026-10-07T14:30:00Z","v":21622,"vw":16.392418},{"c":16.335,"h":16.38,"l":16.33,"n":495,"o":16.375,"t":"2026-10-07T14:45:00Z","v":26558,"vw":16.349261},{"c":16.375,"h":16.4,"l":16.335,"n":509,"o":16.335,"t":"2026-10-07T15:00:00Z","v":32445,"vw":16.370014},{"c":16.375,"h":16.375,"l":16.335,"n":323,"o":16.375,"t":"2026-10-07T15:15:00Z","v":17397,"vw":16.353961},{"c":16.38,"h":16.395,"l":16.37,"n":318,"o":16.375,"t":"2026-10-07T15:30:00Z","v":18961,"vw":16.384209},{"c":16.415,"h":16.415,"l":16.375,"n":411,"o":16.375,"t":"2026-10-07T15:45:00Z","v":20189,"vw":16.391102},{"c":16.385,"h":16.415,"l":16.38,"n":418,"o":16.415,"t":"2026-10-07T16:00:00Z","v":30364,"vw":16.391094},{"c":16.4,"h":16.405,"l":16.385,"n":340,"o":16.385,"t":"2026-10-07T16:15:00Z","v":19383,"vw":16.3967},{"c":16.42,"h":16.435,"l":16.385,"n":343,"o":16.4,"t":"2026-10-07T16:30:00Z","v":23566,"vw":16.413113},{"c":16.445,"h":16.445,"l":16.42,"n":202,"o":16.42,"t":"2026-10-07T16:45:00Z","v":11103,"vw":16.433222},{"c":16.46,"h":16.465,"l":16.425,"n":447,"o":16.445,"t":"2026-10-07T17:00:00Z","v":35287,"vw":16.446372},{"c":16.48,"h":16.51,"l":16.465,"n":414,"o":16.465,"t":"2026-10-07T17:15:00Z","v":39424,"vw":16.478498},{"c":16.485,"h":16.505,"l":16.455,"n":462,"o":16.48,"t":"2026-10-07T17:30:00Z","v":32502,"vw":16.478076},{"c":16.47,"h":16.5,"l":16.46,"n":469,"o":16.488,"t":"2026-10-07T17:45:00Z","v":28189,"vw":16.480207},{"c":16.465,"h":16.475,"l":16.46,"n":278,"o":16.47,"t":"2026-10-07T18:00:00Z","v":11646,"vw":16.468215},{"c":16.47,"h":16.485,"l":16.465,"n":416,"o":16.47,"t":"2026-10-07T18:15:00Z","v":21114,"vw":16.471825},{"c":16.535,"h":16.535,"l":16.475,"n":427,"o":16.475,"t":"2026-10-07T18:30:00Z","v":21679,"vw":16.500711},{"c":16.565,"h":16.565,"l":16.53,"n":480,"o":16.535,"t":"2026-10-07T18:45:00Z","v":27064,"vw":16.543714},{"c":16.545,"h":16.565,"l":16.5448,"n":508,"o":16.56,"t":"2026-10-07T19:00:00Z","v":28866,"vw":16.550437},{"c":16.555,"h":16.57,"l":16.545,"n":664,"o":16.545,"t":"2026-10-07T19:15:00Z","v":43566,"vw":16.557669},{"c":16.485,"h":16.55,"l":16.48,"n":761,"o":16.55,"t":"2026-10-07T19:30:00Z","v":49906,"vw":16.518035},{"c":16.48,"h":16.5,"l":16.45,"n":2475,"o":16.48,"t":"2026-10-07T19:45:00Z","v":209507,"vw":16.476539},{"c":16.48,"h":16.48,"l":16.48,"n":46,"o":16.48,"t":"2026-10-07T20:00:00Z","v":492412,"vw":16.48},{"c":16.59,"h":16.6,"l":16.45,"n":208,"o":16.45,"t":"2026-10-08T13:30:00Z","v":25557,"vw":16.521912},{"c":16.66,"h":16.685,"l":16.6,"n":334,"o":16.6,"t":"2026-10-08T13:45:00Z","v":24311,"vw":16.654269},{"c":16.61,"h":16.68,"l":16.58,"n":458,"o":16.65,"t":"2026-10-08T14:00:00Z","v":29597,"vw":16.624896},{"c":16.585,"h":16.635,"l":16.56,"n":346,"o":16.605,"t":"2026-10-08T14:15:00Z","v":20107,"vw":16.599393},{"c":16.59,"h":16.655,"l":16.56,"n":441,"o":16.585,"t":"2026-10-08T14:30:00Z","v":29651,"vw":16.602662},{"c":16.58,"h":16.6,"l":16.57,"n":306,"o":16.585,"t":"2026-10-08T14:45:00Z","v":24731,"vw":16.58656},{"c":16.6,"h":16.615,"l":16.571,"n":432,"o":16.58,"t":"2026-10-08T15:00:00Z","v":32681,"vw":16.596253},{"c":16.625,"h":16.675,"l":16.595,"n":774,"o":16.595,"t":"2026-10-08T15:15:00Z","v":50153,"vw":16.635208},{"c":16.63,"h":16.635,"l":16.6,"n":409,"o":16.625,"t":"2026-10-08T15:30:00Z","v":22742,"vw":16.619689},{"c":16.69,"h":16.695,"l":16.63,"n":507,"o":16.63,"t":"2026-10-08T15:45:00Z","v":36739,"vw":16.674378},{"c":16.65,"h":16.71,"l":16.64,"n":583,"o":16.69,"t":"2026-10-08T16:00:00Z","v":37832,"vw":16.672758},{"c":16.67,"h":16.74,"l":16.655,"n":687,"o":16.655,"t":"2026-10-08T16:15:00Z","v":38823,"vw":16.697609},{"c":16.655,"h":16.705,"l":16.655,"n":462,"o":16.68,"t":"2026-10-08T16:30:00Z","v":26110,"vw":16.677073},{"c":16.715,"h":16.72,"l":16.63,"n":597,"o":16.655,"t":"2026-10-08T16:45:00Z","v":35264,"vw":16.664407},{"c":16.745,"h":16.75,"l":16.665,"n":530,"o":16.711,"t":"2026-10-08T17:00:00Z","v":33553,"vw":16.701734},{"c":16.755,"h":16.795,"l":16.745,"n":422,"o":16.745,"t":"2026-10-08T17:15:00Z","v":32415,"vw":16.770283},{"c":16.815,"h":16.82,"l":16.755,"n":435,"o":16.76,"t":"2026-10-08T17:30:00Z","v":23270,"vw":16.781},{"c":16.84,"h":16.845,"l":16.81,"n":479,"o":16.82,"t":"2026-10-08T17:45:00Z","v":24545,"vw":16.828418},{"c":16.845,"h":16.845,"l":16.795,"n":555,"o":16.83,"t":"2026-10-08T18:00:00Z","v":28592,"vw":16.823651},{"c":16.865,"h":16.87,"l":16.845,"n":469,"o":16.85,"t":"2026-10-08T18:15:00Z","v":22005,"vw":16.86072},{"c":16.775,"h":16.865,"l":16.775,"n":650,"o":16.865,"t":"2026-10-08T18:30:00Z","v":45110,"vw":16.8274},{"c":16.795,"h":16.8,"l":16.77,"n":428,"o":16.775,"t":"2026-10-08T18:45:00Z","v":15958,"vw":16.783355},{"c":16.85,"h":16.86,"l":16.795,"n":535,"o":16.795,"t":"2026-10-08T19:00:00Z","v":28427,"vw":16.835507},{"c":16.91,"h":16.915,"l":16.855,"n":761,"o":16.855,"t":"2026-10-08T19:15:00Z","v":38367,"vw":16.893564},{"c":16.915,"h":16.95,"l":16.87,"n":1095,"o":16.915,"t":"2026-10-08T19:30:00Z","v":66807,"vw":16.901649},{"c":16.985,"h":17,"l":16.9,"n":2276,"o":16.915,"t":"2026-10-08T19:45:00Z","v":164977,"vw":16.949665},{"c":16.98,"h":16.98,"l":16.98,"n":44,"o":16.98,"t":"2026-10-08T20:00:00Z","v":218420,"vw":16.98},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-09T11:00:00Z","v":371,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-10-09T13:15:00Z","v":308,"vw":16.99},{"c":16.885,"h":17.04,"l":16.885,"n":275,"o":16.93,"t":"2026-10-09T13:30:00Z","v":66153,"vw":16.971932},{"c":16.86,"h":16.86,"l":16.83,"n":131,"o":16.83,"t":"2026-10-09T13:45:00Z","v":5027,"vw":16.844171},{"c":16.93,"h":16.95,"l":16.88,"n":353,"o":16.88,"t":"2026-10-09T14:00:00Z","v":20534,"vw":16.912837},{"c":16.97,"h":16.975,"l":16.925,"n":279,"o":16.925,"t":"2026-10-09T14:15:00Z","v":18152,"vw":16.955849},{"c":16.94,"h":16.98,"l":16.9,"n":399,"o":16.98,"t":"2026-10-09T14:30:00Z","v":20534,"vw":16.935123},{"c":16.9,"h":16.955,"l":16.9,"n":320,"o":16.95,"t":"2026-10-09T14:45:00Z","v":19465,"vw":16.920775},{"c":16.92,"h":16.95,"l":16.895,"n":492,"o":16.91,"t":"2026-10-09T15:00:00Z","v":33945,"vw":16.918759},{"c":16.93,"h":16.94,"l":16.915,"n":119,"o":16.935,"t":"2026-10-09T15:15:00Z","v":7137,"vw":16.925156},{"c":16.965,"h":16.97,"l":16.94,"n":422,"o":16.945,"t":"2026-10-09T15:30:00Z","v":27873,"vw":16.951481},{"c":16.995,"h":17,"l":16.955,"n":228,"o":16.96,"t":"2026-10-09T15:45:00Z","v":10924,"vw":16.975133},{"c":16.99,"h":17,"l":16.98,"n":334,"o":16.995,"t":"2026-10-09T16:00:00Z","v":20235,"vw":16.988437},{"c":17.02,"h":17.02,"l":16.995,"n":283,"o":16.995,"t":"2026-10-09T16:15:00Z","v":12311,"vw":17.008624},{"c":16.945,"h":17.02,"l":16.945,"n":326,"o":17.02,"t":"2026-10-09T16:30:00Z","v":28579,"vw":16.974533},{"c":16.88,"h":16.9429,"l":16.8566,"n":412,"o":16.9429,"t":"2026-10-09T16:45:00Z","v":34898,"vw":16.895955},{"c":16.855,"h":16.885,"l":16.85,"n":888,"o":16.875,"t":"2026-10-09T17:00:00Z","v":92177,"vw":16.87744},{"c":16.875,"h":16.885,"l":16.86,"n":725,"o":16.86,"t":"2026-10-09T17:15:00Z","v":72708,"vw":16.878399},{"c":16.875,"h":16.91,"l":16.855,"n":502,"o":16.88,"t":"2026-10-09T17:30:00Z","v":30346,"vw":16.879893},{"c":16.895,"h":16.895,"l":16.88,"n":181,"o":16.88,"t":"2026-10-09T17:45:00Z","v":9248,"vw":16.887379},{"c":16.92,"h":16.92,"l":16.885,"n":435,"o":16.895,"t":"2026-10-09T18:00:00Z","v":30125,"vw":16.89875},{"c":16.955,"h":16.955,"l":16.925,"n":262,"o":16.93,"t":"2026-10-09T18:15:00Z","v":9906,"vw":16.936041},{"c":16.885,"h":16.955,"l":16.885,"n":741,"o":16.955,"t":"2026-10-09T18:30:00Z","v":77251,"vw":16.929117},{"c":16.945,"h":16.945,"l":16.855,"n":813,"o":16.885,"t":"2026-10-09T18:45:00Z","v":108213,"vw":16.889855},{"c":16.895,"h":16.95,"l":16.895,"n":373,"o":16.945,"t":"2026-10-09T19:00:00Z","v":24863,"vw":16.929501},{"c":16.865,"h":16.895,"l":16.86,"n":565,"o":16.895,"t":"2026-10-09T19:15:00Z","v":30963,"vw":16.875191},{"c":16.76,"h":16.865,"l":16.745,"n":776,"o":16.865,"t":"2026-10-09T19:30:00Z","v":55683,"vw":16.794853},{"c":16.8,"h":16.81,"l":16.745,"n":2286,"o":16.765,"t":"2026-10-09T19:45:00Z","v":185049,"vw":16.791318},{"c":16.8,"h":16.8,"l":16.8,"n":23,"o":16.8,"t":"2026-10-09T20:00:00Z","v":165773,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-12T11:15:00Z","v":253,"vw":16.9},{"c":17.055,"h":17.06,"l":16.87,"n":267,"o":16.87,"t":"2026-10-12T13:30:00Z","v":39195,"vw":16.903691},{"c":16.95,"h":17.07,"l":16.93,"n":391,"o":17.07,"t":"2026-10-12T13:45:00Z","v":31884,"vw":16.984492},{"c":16.975,"h":16.985,"l":16.91,"n":384,"o":16.945,"t":"2026-10-12T14:00:00Z","v":20400,"vw":16.947102},{"c":16.99,"h":16.995,"l":16.96,"n":374,"o":16.98,"t":"2026-10-12T14:15:00Z","v":16521,"vw":16.982566},{"c":16.965,"h":17.015,"l":16.965,"n":410,"o":16.995,"t":"2026-10-12T14:30:00Z","v":22054,"vw":16.995493},{"c":16.975,"h":16.985,"l":16.95,"n":273,"o":16.95,"t":"2026-10-12T14:45:00Z","v":12824,"vw":16.968228},{"c":16.965,"h":16.995,"l":16.965,"n":298,"o":16.975,"t":"2026-10-12T15:00:00Z","v":16270,"vw":16.98598},{"c":16.96,"h":16.975,"l":16.92,"n":349,"o":16.965,"t":"2026-10-12T15:15:00Z","v":22501,"vw":16.951507},{"c":16.995,"h":17.005,"l":16.945,"n":566,"o":16.96,"t":"2026-10-12T15:30:00Z","v":47354,"vw":16.973551},{"c":17.05,"h":17.055,"l":16.99,"n":461,"o":16.995,"t":"2026-10-12T15:45:00Z","v":32616,"vw":17.008609},{"c":17.08,"h":17.085,"l":17.045,"n":309,"o":17.05,"t":"2026-10-12T16:00:00Z","v":28614,"vw":17.060911},{"c":17.04,"h":17.085,"l":17.04,"n":210,"o":17.08,"t":"2026-10-12T16:15:00Z","v":12315,"vw":17.073372},{"c":17.075,"h":17.1,"l":17.035,"n":273,"o":17.04,"t":"2026-10-12T16:30:00Z","v":17078,"vw":17.064025},{"c":17.085,"h":17.09,"l":17.065,"n":262,"o":17.075,"t":"2026-10-12T16:45:00Z","v":13889,"vw":17.07132},{"c":17.07,"h":17.085,"l":17.06,"n":404,"o":17.085,"t":"2026-10-12T17:00:00Z","v":34928,"vw":17.072908},{"c":17.085,"h":17.11,"l":17.075,"n":240,"o":17.075,"t":"2026-10-12T17:15:00Z","v":10015,"vw":17.094245},{"c":17.065,"h":17.085,"l":17.065,"n":311,"o":17.085,"t":"2026-10-12T17:30:00Z","v":16066,"vw":17.074494},{"c":17.075,"h":17.085,"l":17.065,"n":385,"o":17.065,"t":"2026-10-12T17:45:00Z","v":19905,"vw":17.073276},{"c":17.075,"h":17.085,"l":17.065,"n":332,"o":17.075,"t":"2026-10-12T18:00:00Z","v":20049,"vw":17.0723},{"c":17.105,"h":17.13,"l":17.075,"n":539,"o":17.08,"t":"2026-10-12T18:15:00Z","v":39725,"vw":17.110788},{"c":17.065,"h":17.125,"l":17.05,"n":342,"o":17.105,"t":"2026-10-12T18:30:00Z","v":20060,"vw":17.086176},{"c":17.055,"h":17.065,"l":17.04,"n":375,"o":17.065,"t":"2026-10-12T18:45:00Z","v":22639,"vw":17.049074},{"c":17.045,"h":17.065,"l":17.015,"n":423,"o":17.06,"t":"2026-10-12T19:00:00Z","v":20952,"vw":17.029668},{"c":17.015,"h":17.045,"l":17.005,"n":423,"o":17.045,"t":"2026-10-12T19:15:00Z","v":20043,"vw":17.019966},{"c":17.0018,"h":17.045,"l":16.985,"n":761,"o":17.02,"t":"2026-10-12T19:30:00Z","v":37914,"vw":17.014618},{"c":16.94,"h":17.04,"l":16.94,"n":2760,"o":17.005,"t":"2026-10-12T19:45:00Z","v":204551,"vw":16.967377},{"c":16.94,"h":16.94,"l":16.94,"n":34,"o":16.94,"t":"2026-10-12T20:00:00Z","v":265697,"vw":16.94},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-13T10:00:00Z","v":120,"vw":17},{"c":17.13,"h":17.1925,"l":17.0876,"n":213,"o":17.09,"t":"2026-10-13T13:30:00Z","v":30150,"vw":17.103795},{"c":17.095,"h":17.17,"l":17.095,"n":405,"o":17.14,"t":"2026-10-13T13:45:00Z","v":23462,"vw":17.137661},{"c":16.97,"h":17.05,"l":16.97,"n":439,"o":17.05,"t":"2026-10-13T14:00:00Z","v":23933,"vw":17.014528},{"c":17.1,"h":17.13,"l":16.96,"n":423,"o":16.975,"t":"2026-10-13T14:15:00Z","v":25874,"vw":17.050463},{"c":17.1,"h":17.11,"l":17.025,"n":382,"o":17.105,"t":"2026-10-13T14:30:00Z","v":33529,"vw":17.085916},{"c":17.08,"h":17.105,"l":17.055,"n":350,"o":17.105,"t":"2026-10-13T14:45:00Z","v":12795,"vw":17.075476},{"c":17.105,"h":17.11,"l":17.075,"n":216,"o":17.075,"t":"2026-10-13T15:00:00Z","v":7325,"vw":17.093753},{"c":17.05,"h":17.095,"l":17.03,"n":385,"o":17.095,"t":"2026-10-13T15:15:00Z","v":30429,"vw":17.049843},{"c":17.04,"h":17.065,"l":17.04,"n":227,"o":17.055,"t":"2026-10-13T15:30:00Z","v":7501,"vw":17.0551},{"c":17.005,"h":17.035,"l":17,"n":351,"o":17.03,"t":"2026-10-13T15:45:00Z","v":20605,"vw":17.017737},{"c":17.02,"h":17.03,"l":16.995,"n":339,"o":17.005,"t":"2026-10-13T16:00:00Z","v":17592,"vw":17.010451},{"c":17.01,"h":17.035,"l":17.005,"n":273,"o":17.03,"t":"2026-10-13T16:15:00Z","v":11671,"vw":17.02187},{"c":17.035,"h":17.045,"l":16.995,"n":297,"o":17.015,"t":"2026-10-13T16:30:00Z","v":18922,"vw":17.015014},{"c":17.015,"h":17.035,"l":17.015,"n":311,"o":17.03,"t":"2026-10-13T16:45:00Z","v":17358,"vw":17.027612},{"c":17,"h":17.015,"l":16.975,"n":466,"o":17.01,"t":"2026-10-13T17:00:00Z","v":30097,"vw":16.998515},{"c":17.005,"h":17.015,"l":16.995,"n":316,"o":17.0051,"t":"2026-10-13T17:15:00Z","v":10853,"vw":17.006468},{"c":17.015,"h":17.02,"l":17.0026,"n":274,"o":17.005,"t":"2026-10-13T17:30:00Z","v":11888,"vw":17.012528},{"c":17.015,"h":17.02,"l":16.99,"n":355,"o":17.015,"t":"2026-10-13T17:45:00Z","v":14527,"vw":17.004665},{"c":17.055,"h":17.07,"l":16.995,"n":532,"o":17.01,"t":"2026-10-13T18:00:00Z","v":26459,"vw":17.038919},{"c":17.025,"h":17.05,"l":17.025,"n":386,"o":17.05,"t":"2026-10-13T18:15:00Z","v":14577,"vw":17.036976},{"c":17.05,"h":17.05,"l":17.025,"n":325,"o":17.025,"t":"2026-10-13T18:30:00Z","v":10464,"vw":17.030865},{"c":17.07,"h":17.07,"l":17.04,"n":361,"o":17.045,"t":"2026-10-13T18:45:00Z","v":11437,"vw":17.054701},{"c":17.08,"h":17.085,"l":17.065,"n":435,"o":17.075,"t":"2026-10-13T19:00:00Z","v":23684,"vw":17.073837},{"c":17.04,"h":17.085,"l":17.04,"n":580,"o":17.085,"t":"2026-10-13T19:15:00Z","v":22710,"vw":17.061896},{"c":17.01,"h":17.045,"l":17.005,"n":1028,"o":17.04,"t":"2026-10-13T19:30:00Z","v":51110,"vw":17.020405},{"c":16.995,"h":17.035,"l":16.985,"n":2682,"o":17.015,"t":"2026-10-13T19:45:00Z","v":181805,"vw":17.007657},{"c":17,"h":17,"l":17,"n":37,"o":17,"t":"2026-10-13T20:00:00Z","v":281780,"vw":17},{"c":16.9,"h":16.98,"l":16.9,"n":4,"o":16.98,"t":"2026-10-14T12:30:00Z","v":323,"vw":16.94},{"c":16.68,"h":16.87,"l":16.665,"n":231,"o":16.79,"t":"2026-10-14T13:30:00Z","v":28098,"vw":16.767883},{"c":16.68,"h":16.72,"l":16.645,"n":364,"o":16.66,"t":"2026-10-14T13:45:00Z","v":21501,"vw":16.680043},{"c":16.635,"h":16.71,"l":16.63,"n":531,"o":16.69,"t":"2026-10-14T14:00:00Z","v":19518,"vw":16.661188},{"c":16.695,"h":16.695,"l":16.62,"n":584,"o":16.63,"t":"2026-10-14T14:15:00Z","v":22220,"vw":16.650765},{"c":16.68,"h":16.715,"l":16.675,"n":468,"o":16.7,"t":"2026-10-14T14:30:00Z","v":19159,"vw":16.700549},{"c":16.685,"h":16.685,"l":16.64,"n":451,"o":16.675,"t":"2026-10-14T14:45:00Z","v":15250,"vw":16.664596},{"c":16.665,"h":16.68,"l":16.64,"n":352,"o":16.68,"t":"2026-10-14T15:00:00Z","v":13996,"vw":16.660083},{"c":16.71,"h":16.71,"l":16.6501,"n":275,"o":16.66,"t":"2026-10-14T15:15:00Z","v":13347,"vw":16.675039},{"c":16.66,"h":16.73,"l":16.66,"n":566,"o":16.71,"t":"2026-10-14T15:30:00Z","v":29320,"vw":16.695242},{"c":16.67,"h":16.69,"l":16.67,"n":244,"o":16.67,"t":"2026-10-14T15:45:00Z","v":9913,"vw":16.678902},{"c":16.62,"h":16.685,"l":16.615,"n":436,"o":16.68,"t":"2026-10-14T16:00:00Z","v":26454,"vw":16.639178},{"c":16.605,"h":16.635,"l":16.595,"n":545,"o":16.62,"t":"2026-10-14T16:15:00Z","v":26581,"vw":16.608971},{"c":16.595,"h":16.63,"l":16.585,"n":498,"o":16.61,"t":"2026-10-14T16:30:00Z","v":19535,"vw":16.609799},{"c":16.59,"h":16.6,"l":16.58,"n":277,"o":16.59,"t":"2026-10-14T16:45:00Z","v":10923,"vw":16.594436},{"c":16.58,"h":16.595,"l":16.57,"n":413,"o":16.59,"t":"2026-10-14T17:00:00Z","v":13011,"vw":16.584712},{"c":16.595,"h":16.6,"l":16.565,"n":621,"o":16.58,"t":"2026-10-14T17:15:00Z","v":27237,"vw":16.580015},{"c":16.57,"h":16.5951,"l":16.57,"n":484,"o":16.595,"t":"2026-10-14T17:30:00Z","v":21130,"vw":16.584681},{"c":16.565,"h":16.585,"l":16.56,"n":447,"o":16.57,"t":"2026-10-14T17:45:00Z","v":16807,"vw":16.571513},{"c":16.555,"h":16.575,"l":16.54,"n":655,"o":16.5688,"t":"2026-10-14T18:00:00Z","v":25970,"vw":16.562282},{"c":16.5891,"h":16.6,"l":16.555,"n":590,"o":16.555,"t":"2026-10-14T18:15:00Z","v":22944,"vw":16.581779},{"c":16.595,"h":16.61,"l":16.575,"n":633,"o":16.585,"t":"2026-10-14T18:30:00Z","v":21045,"vw":16.589718},{"c":16.605,"h":16.625,"l":16.59,"n":523,"o":16.595,"t":"2026-10-14T18:45:00Z","v":17549,"vw":16.605528},{"c":16.575,"h":16.605,"l":16.575,"n":586,"o":16.605,"t":"2026-10-14T19:00:00Z","v":17874,"vw":16.59426},{"c":16.545,"h":16.585,"l":16.54,"n":678,"o":16.575,"t":"2026-10-14T19:15:00Z","v":29320,"vw":16.562183},{"c":16.59,"h":16.615,"l":16.48,"n":1402,"o":16.54,"t":"2026-10-14T19:30:00Z","v":104895,"vw":16.536179},{"c":16.75,"h":16.77,"l":16.585,"n":4064,"o":16.585,"t":"2026-10-14T19:45:00Z","v":339314,"vw":16.693536},{"c":16.75,"h":16.76,"l":16.75,"n":61,"o":16.76,"t":"2026-10-14T20:00:00Z","v":355471,"vw":16.750091},{"c":16.8476,"h":16.8476,"l":16.8476,"n":1,"o":16.8476,"t":"2026-10-15T13:15:00Z","v":200,"vw":16.8476},{"c":16.86,"h":16.965,"l":16.78,"n":485,"o":16.94,"t":"2026-10-15T13:30:00Z","v":54338,"vw":16.905265},{"c":16.94,"h":16.95,"l":16.81,"n":379,"o":16.81,"t":"2026-10-15T13:45:00Z","v":25409,"vw":16.930125},{"c":17.065,"h":17.07,"l":16.89,"n":691,"o":16.93,"t":"2026-10-15T14:00:00Z","v":61097,"vw":16.978853},{"c":17.04,"h":17.075,"l":17.025,"n":365,"o":17.06,"t":"2026-10-15T14:15:00Z","v":19515,"vw":17.049452},{"c":17.065,"h":17.11,"l":17.035,"n":556,"o":17.041,"t":"2026-10-15T14:30:00Z","v":28958,"vw":17.079651},{"c":17.04,"h":17.06,"l":16.985,"n":746,"o":17.06,"t":"2026-10-15T14:45:00Z","v":41148,"vw":17.032715},{"c":17.075,"h":17.1,"l":17.045,"n":471,"o":17.045,"t":"2026-10-15T15:00:00Z","v":54754,"vw":17.061081},{"c":17.105,"h":17.105,"l":17.065,"n":352,"o":17.08,"t":"2026-10-15T15:15:00Z","v":73416,"vw":17.081629},{"c":17.115,"h":17.135,"l":17.095,"n":365,"o":17.105,"t":"2026-10-15T15:30:00Z","v":18529,"vw":17.116135},{"c":17.11,"h":17.14,"l":17.085,"n":453,"o":17.12,"t":"2026-10-15T15:45:00Z","v":24872,"vw":17.110747},{"c":17.005,"h":17.106,"l":17.005,"n":854,"o":17.106,"t":"2026-10-15T16:00:00Z","v":51704,"vw":17.052547},{"c":16.985,"h":17.01,"l":16.965,"n":552,"o":17,"t":"2026-10-15T16:15:00Z","v":23179,"vw":16.984903},{"c":16.96,"h":16.98,"l":16.935,"n":535,"o":16.98,"t":"2026-10-15T16:30:00Z","v":30511,"vw":16.960012},{"c":16.961,"h":16.961,"l":16.93,"n":453,"o":16.96,"t":"2026-10-15T16:45:00Z","v":15082,"vw":16.95096},{"c":16.97,"h":16.975,"l":16.96,"n":374,"o":16.965,"t":"2026-10-15T17:00:00Z","v":15907,"vw":16.966913},{"c":17.05,"h":17.05,"l":16.96,"n":546,"o":16.965,"t":"2026-10-15T17:15:00Z","v":145138,"vw":17.002842},{"c":17.07,"h":17.075,"l":17.045,"n":307,"o":17.045,"t":"2026-10-15T17:30:00Z","v":14245,"vw":17.059081},{"c":17.105,"h":17.105,"l":17.065,"n":476,"o":17.08,"t":"2026-10-15T17:45:00Z","v":23844,"vw":17.082695},{"c":17.16,"h":17.16,"l":17.105,"n":480,"o":17.105,"t":"2026-10-15T18:00:00Z","v":34980,"vw":17.146225},{"c":17.145,"h":17.16,"l":17.135,"n":534,"o":17.155,"t":"2026-10-15T18:15:00Z","v":30772,"vw":17.146928},{"c":17.17,"h":17.175,"l":17.145,"n":613,"o":17.15,"t":"2026-10-15T18:30:00Z","v":43635,"vw":17.163145},{"c":17.21,"h":17.21,"l":17.16,"n":768,"o":17.175,"t":"2026-10-15T18:45:00Z","v":43879,"vw":17.188878},{"c":17.19,"h":17.225,"l":17.165,"n":611,"o":17.225,"t":"2026-10-15T19:00:00Z","v":33545,"vw":17.187793},{"c":17.16,"h":17.23,"l":17.16,"n":705,"o":17.19,"t":"2026-10-15T19:15:00Z","v":32220,"vw":17.199299},{"c":17.19,"h":17.23,"l":17.145,"n":1006,"o":17.15,"t":"2026-10-15T19:30:00Z","v":51221,"vw":17.193852},{"c":17.3,"h":17.3,"l":17.175,"n":3079,"o":17.2,"t":"2026-10-15T19:45:00Z","v":224816,"vw":17.249619},{"c":16.9351,"h":17.29,"l":16.9351,"n":33,"o":17.29,"t":"2026-10-15T20:00:00Z","v":388048,"vw":17.288796},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-16T13:15:00Z","v":1000,"vw":17.31},{"c":17.38,"h":17.43,"l":17.3,"n":245,"o":17.31,"t":"2026-10-16T13:30:00Z","v":47826,"vw":17.349285},{"c":17.36,"h":17.44,"l":17.36,"n":268,"o":17.38,"t":"2026-10-16T13:45:00Z","v":19580,"vw":17.414982},{"c":17.2,"h":17.365,"l":17.1905,"n":487,"o":17.35,"t":"2026-10-16T14:00:00Z","v":21674,"vw":17.263795},{"c":17.19,"h":17.225,"l":17.16,"n":462,"o":17.205,"t":"2026-10-16T14:15:00Z","v":16691,"vw":17.199559},{"c":17.145,"h":17.225,"l":17.14,"n":426,"o":17.19,"t":"2026-10-16T14:30:00Z","v":17518,"vw":17.1919},{"c":17.215,"h":17.225,"l":17.14,"n":270,"o":17.15,"t":"2026-10-16T14:45:00Z","v":13877,"vw":17.187553},{"c":17.195,"h":17.205,"l":17.18,"n":486,"o":17.205,"t":"2026-10-16T15:00:00Z","v":22582,"vw":17.19483},{"c":17.12,"h":17.2,"l":17.12,"n":390,"o":17.195,"t":"2026-10-16T15:15:00Z","v":15611,"vw":17.163435},{"c":17.06,"h":17.12,"l":17.06,"n":481,"o":17.12,"t":"2026-10-16T15:30:00Z","v":24629,"vw":17.094001},{"c":17.03,"h":17.1,"l":17,"n":920,"o":17.065,"t":"2026-10-16T15:45:00Z","v":77723,"vw":17.052338},{"c":17.025,"h":17.03,"l":16.995,"n":406,"o":17.03,"t":"2026-10-16T16:00:00Z","v":14394,"vw":17.012353},{"c":16.995,"h":17.035,"l":16.975,"n":411,"o":17.03,"t":"2026-10-16T16:15:00Z","v":19901,"vw":17.003283},{"c":16.975,"h":16.995,"l":16.94,"n":426,"o":16.995,"t":"2026-10-16T16:30:00Z","v":33143,"vw":16.959148},{"c":16.975,"h":16.985,"l":16.94,"n":419,"o":16.975,"t":"2026-10-16T16:45:00Z","v":24859,"vw":16.972711},{"c":16.93,"h":16.975,"l":16.916,"n":522,"o":16.975,"t":"2026-10-16T17:00:00Z","v":37376,"vw":16.939326},{"c":16.9,"h":16.935,"l":16.88,"n":662,"o":16.93,"t":"2026-10-16T17:15:00Z","v":49247,"vw":16.901086},{"c":16.955,"h":16.9661,"l":16.89,"n":448,"o":16.905,"t":"2026-10-16T17:30:00Z","v":21843,"vw":16.928763},{"c":16.92,"h":16.955,"l":16.91,"n":321,"o":16.955,"t":"2026-10-16T17:45:00Z","v":13825,"vw":16.934195},{"c":16.94,"h":16.94,"l":16.905,"n":468,"o":16.925,"t":"2026-10-16T18:00:00Z","v":23424,"vw":16.922641},{"c":16.925,"h":16.965,"l":16.9,"n":510,"o":16.9499,"t":"2026-10-16T18:15:00Z","v":25951,"vw":16.928335},{"c":16.92,"h":16.925,"l":16.89,"n":450,"o":16.925,"t":"2026-10-16T18:30:00Z","v":24137,"vw":16.912567},{"c":16.935,"h":16.94,"l":16.92,"n":369,"o":16.925,"t":"2026-10-16T18:45:00Z","v":16097,"vw":16.930005},{"c":16.925,"h":16.945,"l":16.915,"n":591,"o":16.935,"t":"2026-10-16T19:00:00Z","v":26994,"vw":16.933705},{"c":16.96,"h":16.96,"l":16.91,"n":630,"o":16.925,"t":"2026-10-16T19:15:00Z","v":34985,"vw":16.939065},{"c":16.995,"h":16.995,"l":16.955,"n":786,"o":16.965,"t":"2026-10-16T19:30:00Z","v":48853,"vw":16.970472},{"c":17.05,"h":17.11,"l":16.99,"n":3322,"o":16.99,"t":"2026-10-16T19:45:00Z","v":230675,"vw":17.061609},{"c":17.04,"h":17.04,"l":17.04,"n":25,"o":17.04,"t":"2026-10-16T20:00:00Z","v":574851,"vw":17.04},{"c":17.085,"h":17.14,"l":16.965,"n":269,"o":16.98,"t":"2026-10-19T13:30:00Z","v":27874,"vw":17.022567},{"c":17.155,"h":17.175,"l":17.085,"n":420,"o":17.085,"t":"2026-10-19T13:45:00Z","v":26870,"vw":17.136565},{"c":17.1,"h":17.205,"l":17.08,"n":557,"o":17.15,"t":"2026-10-19T14:00:00Z","v":29473,"vw":17.145011},{"c":17.065,"h":17.125,"l":17.045,"n":376,"o":17.11,"t":"2026-10-19T14:15:00Z","v":23306,"vw":17.08316},{"c":17.005,"h":17.065,"l":17.005,"n":309,"o":17.065,"t":"2026-10-19T14:30:00Z","v":17431,"vw":17.036875},{"c":16.945,"h":17.015,"l":16.915,"n":715,"o":17.01,"t":"2026-10-19T14:45:00Z","v":54132,"vw":16.968445},{"c":16.975,"h":16.98,"l":16.915,"n":664,"o":16.95,"t":"2026-10-19T15:00:00Z","v":52589,"vw":16.95448},{"c":16.995,"h":17.015,"l":16.965,"n":822,"o":16.98,"t":"2026-10-19T15:15:00Z","v":72494,"vw":16.98443},{"c":17.005,"h":17.025,"l":16.985,"n":385,"o":16.995,"t":"2026-10-19T15:30:00Z","v":26735,"vw":17.006182},{"c":16.99,"h":17.015,"l":16.99,"n":472,"o":17.005,"t":"2026-10-19T15:45:00Z","v":24209,"vw":17.004932},{"c":17,"h":17,"l":16.915,"n":565,"o":16.98,"t":"2026-10-19T16:00:00Z","v":40980,"vw":16.957743},{"c":17.005,"h":17.02,"l":16.97,"n":547,"o":17.015,"t":"2026-10-19T16:15:00Z","v":52871,"vw":17.007119},{"c":17.005,"h":17.02,"l":16.965,"n":700,"o":17,"t":"2026-10-19T16:30:00Z","v":49951,"vw":16.996971},{"c":16.965,"h":17,"l":16.965,"n":390,"o":17,"t":"2026-10-19T16:45:00Z","v":24198,"vw":16.978227},{"c":16.975,"h":16.975,"l":16.94,"n":376,"o":16.965,"t":"2026-10-19T17:00:00Z","v":21209,"vw":16.959492},{"c":16.995,"h":16.995,"l":16.97,"n":302,"o":16.975,"t":"2026-10-19T17:15:00Z","v":15602,"vw":16.981525},{"c":17.02,"h":17.03,"l":16.995,"n":380,"o":17,"t":"2026-10-19T17:30:00Z","v":27594,"vw":17.001954},{"c":17.015,"h":17.025,"l":17,"n":388,"o":17.02,"t":"2026-10-19T17:45:00Z","v":18699,"vw":17.013924},{"c":16.99,"h":17.03,"l":16.99,"n":266,"o":17.015,"t":"2026-10-19T18:00:00Z","v":13390,"vw":17.009257},{"c":16.96,"h":17.005,"l":16.96,"n":498,"o":16.995,"t":"2026-10-19T18:15:00Z","v":22607,"vw":16.983364},{"c":16.965,"h":16.975,"l":16.955,"n":292,"o":16.965,"t":"2026-10-19T18:30:00Z","v":13455,"vw":16.964796},{"c":16.93,"h":16.985,"l":16.9,"n":511,"o":16.965,"t":"2026-10-19T18:45:00Z","v":33832,"vw":16.939335},{"c":16.93,"h":16.945,"l":16.915,"n":564,"o":16.93,"t":"2026-10-19T19:00:00Z","v":29808,"vw":16.929941},{"c":16.915,"h":16.95,"l":16.91,"n":654,"o":16.925,"t":"2026-10-19T19:15:00Z","v":34142,"vw":16.933624},{"c":16.955,"h":16.975,"l":16.905,"n":1048,"o":16.915,"t":"2026-10-19T19:30:00Z","v":75898,"vw":16.938887},{"c":16.85,"h":16.955,"l":16.825,"n":2924,"o":16.955,"t":"2026-10-19T19:45:00Z","v":222650,"vw":16.863203},{"c":16.84,"h":16.84,"l":16.84,"n":38,"o":16.84,"t":"2026-10-19T20:00:00Z","v":298125,"vw":16.84},{"c":17.105,"h":17.12,"l":16.935,"n":311,"o":16.99,"t":"2026-10-20T13:30:00Z","v":35410,"vw":17.018881},{"c":17.21,"h":17.215,"l":17.1153,"n":250,"o":17.12,"t":"2026-10-20T13:45:00Z","v":15553,"vw":17.173519},{"c":17.08,"h":17.25,"l":17.08,"n":632,"o":17.22,"t":"2026-10-20T14:00:00Z","v":37284,"vw":17.172878},{"c":17.165,"h":17.175,"l":17.075,"n":444,"o":17.085,"t":"2026-10-20T14:15:00Z","v":27365,"vw":17.138408},{"c":17.17,"h":17.205,"l":17.155,"n":543,"o":17.165,"t":"2026-10-20T14:30:00Z","v":30682,"vw":17.179671},{"c":17.27,"h":17.2899,"l":17.18,"n":643,"o":17.18,"t":"2026-10-20T14:45:00Z","v":31701,"vw":17.223167},{"c":17.26,"h":17.3,"l":17.245,"n":452,"o":17.27,"t":"2026-10-20T15:00:00Z","v":22682,"vw":17.269614},{"c":17.275,"h":17.31,"l":17.265,"n":389,"o":17.27,"t":"2026-10-20T15:15:00Z","v":20591,"vw":17.288293},{"c":17.305,"h":17.305,"l":17.255,"n":393,"o":17.27,"t":"2026-10-20T15:30:00Z","v":16120,"vw":17.274603},{"c":17.27,"h":17.305,"l":17.265,"n":415,"o":17.3,"t":"2026-10-20T15:45:00Z","v":24396,"vw":17.28449},{"c":17.245,"h":17.265,"l":17.225,"n":415,"o":17.265,"t":"2026-10-20T16:00:00Z","v":19538,"vw":17.244191},{"c":17.25,"h":17.255,"l":17.235,"n":443,"o":17.245,"t":"2026-10-20T16:15:00Z","v":24506,"vw":17.242883},{"c":17.245,"h":17.27,"l":17.24,"n":367,"o":17.25,"t":"2026-10-20T16:30:00Z","v":13583,"vw":17.256415},{"c":17.225,"h":17.265,"l":17.215,"n":364,"o":17.25,"t":"2026-10-20T16:45:00Z","v":20290,"vw":17.24841},{"c":17.255,"h":17.26,"l":17.225,"n":336,"o":17.225,"t":"2026-10-20T17:00:00Z","v":19933,"vw":17.243607},{"c":17.33,"h":17.33,"l":17.245,"n":1397,"o":17.25,"t":"2026-10-20T17:15:00Z","v":103824,"vw":17.296647},{"c":17.33,"h":17.335,"l":17.305,"n":397,"o":17.325,"t":"2026-10-20T17:30:00Z","v":21750,"vw":17.321612},{"c":17.355,"h":17.365,"l":17.34,"n":313,"o":17.34,"t":"2026-10-20T17:45:00Z","v":25527,"vw":17.349269},{"c":17.385,"h":17.395,"l":17.36,"n":380,"o":17.36,"t":"2026-10-20T18:00:00Z","v":22065,"vw":17.378092},{"c":17.375,"h":17.42,"l":17.365,"n":766,"o":17.385,"t":"2026-10-20T18:15:00Z","v":1041976,"vw":17.380268},{"c":17.375,"h":17.385,"l":17.365,"n":477,"o":17.375,"t":"2026-10-20T18:30:00Z","v":38001,"vw":17.371202},{"c":17.355,"h":17.385,"l":17.34,"n":479,"o":17.38,"t":"2026-10-20T18:45:00Z","v":24861,"vw":17.364011},{"c":17.335,"h":17.365,"l":17.325,"n":482,"o":17.355,"t":"2026-10-20T19:00:00Z","v":24885,"vw":17.349471},{"c":17.345,"h":17.355,"l":17.325,"n":552,"o":17.335,"t":"2026-10-20T19:15:00Z","v":29682,"vw":17.340268},{"c":17.37,"h":17.385,"l":17.315,"n":892,"o":17.34,"t":"2026-10-20T19:30:00Z","v":51442,"vw":17.352287},{"c":17.375,"h":17.385,"l":17.3225,"n":2513,"o":17.37,"t":"2026-10-20T19:45:00Z","v":191762,"vw":17.358495},{"c":17.37,"h":17.37,"l":17.37,"n":28,"o":17.37,"t":"2026-10-20T20:00:00Z","v":248099,"vw":17.37},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T22:00:00Z","v":1000,"vw":17.6},{"c":17.56,"h":17.56,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T23:00:00Z","v":1100,"vw":17.528},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-21T12:30:00Z","v":182,"vw":17.37},{"c":17.375,"h":17.6,"l":17.255,"n":398,"o":17.41,"t":"2026-10-21T13:30:00Z","v":30775,"vw":17.409221},{"c":17.285,"h":17.36,"l":17.26,"n":341,"o":17.36,"t":"2026-10-21T13:45:00Z","v":19705,"vw":17.312399},{"c":17.335,"h":17.335,"l":17.24,"n":515,"o":17.29,"t":"2026-10-21T14:00:00Z","v":23977,"vw":17.282363},{"c":17.34,"h":17.38,"l":17.315,"n":417,"o":17.34,"t":"2026-10-21T14:15:00Z","v":17601,"vw":17.34704},{"c":17.395,"h":17.415,"l":17.35,"n":480,"o":17.35,"t":"2026-10-21T14:30:00Z","v":21406,"vw":17.381126},{"c":17.405,"h":17.425,"l":17.395,"n":386,"o":17.395,"t":"2026-10-21T14:45:00Z","v":16555,"vw":17.413622},{"c":17.325,"h":17.405,"l":17.315,"n":440,"o":17.4,"t":"2026-10-21T15:00:00Z","v":18448,"vw":17.34816},{"c":17.37,"h":17.37,"l":17.29,"n":570,"o":17.32,"t":"2026-10-21T15:15:00Z","v":194040,"vw":17.311803},{"c":17.355,"h":17.375,"l":17.35,"n":316,"o":17.375,"t":"2026-10-21T15:30:00Z","v":13840,"vw":17.361402},{"c":17.375,"h":17.47,"l":17.36,"n":819,"o":17.36,"t":"2026-10-21T15:45:00Z","v":117094,"vw":17.424252},{"c":17.385,"h":17.395,"l":17.34,"n":386,"o":17.37,"t":"2026-10-21T16:00:00Z","v":19324,"vw":17.358523},{"c":17.3901,"h":17.4,"l":17.38,"n":371,"o":17.38,"t":"2026-10-21T16:15:00Z","v":17936,"vw":17.387654},{"c":17.405,"h":17.435,"l":17.39,"n":482,"o":17.4,"t":"2026-10-21T16:30:00Z","v":23812,"vw":17.413413},{"c":17.375,"h":17.415,"l":17.375,"n":518,"o":17.41,"t":"2026-10-21T16:45:00Z","v":20202,"vw":17.395058},{"c":17.355,"h":17.375,"l":17.34,"n":436,"o":17.375,"t":"2026-10-21T17:00:00Z","v":16986,"vw":17.357361},{"c":17.335,"h":17.355,"l":17.33,"n":425,"o":17.355,"t":"2026-10-21T17:15:00Z","v":17031,"vw":17.345784},{"c":17.29,"h":17.335,"l":17.29,"n":477,"o":17.33,"t":"2026-10-21T17:30:00Z","v":19462,"vw":17.313491},{"c":17.305,"h":17.305,"l":17.285,"n":381,"o":17.29,"t":"2026-10-21T17:45:00Z","v":15057,"vw":17.29475},{"c":17.315,"h":17.315,"l":17.285,"n":435,"o":17.3,"t":"2026-10-21T18:00:00Z","v":21066,"vw":17.296436},{"c":17.32,"h":17.32,"l":17.295,"n":456,"o":17.31,"t":"2026-10-21T18:15:00Z","v":24340,"vw":17.305106},{"c":17.325,"h":17.345,"l":17.315,"n":539,"o":17.315,"t":"2026-10-21T18:30:00Z","v":26982,"vw":17.331379},{"c":17.225,"h":17.335,"l":17.225,"n":651,"o":17.325,"t":"2026-10-21T18:45:00Z","v":34328,"vw":17.291452},{"c":17.2,"h":17.22,"l":17.16,"n":651,"o":17.22,"t":"2026-10-21T19:00:00Z","v":34318,"vw":17.193929},{"c":17.305,"h":17.305,"l":17.205,"n":778,"o":17.205,"t":"2026-10-21T19:15:00Z","v":38417,"vw":17.252474},{"c":17.345,"h":17.345,"l":17.3,"n":1001,"o":17.305,"t":"2026-10-21T19:30:00Z","v":52651,"vw":17.316383},{"c":17.395,"h":17.41,"l":17.335,"n":2782,"o":17.345,"t":"2026-10-21T19:45:00Z","v":233337,"vw":17.386482},{"c":17.4,"h":17.4,"l":17.4,"n":51,"o":17.4,"t":"2026-10-21T20:00:00Z","v":272151,"vw":17.4},{"c":17.54,"h":17.56,"l":17.4,"n":157,"o":17.42,"t":"2026-10-22T13:30:00Z","v":15433,"vw":17.470307},{"c":17.43,"h":17.54,"l":17.415,"n":672,"o":17.54,"t":"2026-10-22T13:45:00Z","v":62688,"vw":17.454087},{"c":17.38,"h":17.46,"l":17.37,"n":710,"o":17.425,"t":"2026-10-22T14:00:00Z","v":103469,"vw":17.427322},{"c":17.27,"h":17.405,"l":17.27,"n":577,"o":17.385,"t":"2026-10-22T14:15:00Z","v":33865,"vw":17.349818},{"c":17.235,"h":17.275,"l":17.19,"n":555,"o":17.27,"t":"2026-10-22T14:30:00Z","v":28507,"vw":17.227699},{"c":17.325,"h":17.325,"l":17.205,"n":557,"o":17.235,"t":"2026-10-22T14:45:00Z","v":26635,"vw":17.258626},{"c":17.335,"h":17.345,"l":17.28,"n":758,"o":17.325,"t":"2026-10-22T15:00:00Z","v":36258,"vw":17.308736},{"c":17.355,"h":17.425,"l":17.335,"n":494,"o":17.335,"t":"2026-10-22T15:15:00Z","v":26961,"vw":17.377983},{"c":17.415,"h":17.45,"l":17.345,"n":745,"o":17.36,"t":"2026-10-22T15:30:00Z","v":66168,"vw":17.41105},{"c":17.465,"h":17.475,"l":17.42,"n":460,"o":17.42,"t":"2026-10-22T15:45:00Z","v":26551,"vw":17.443405},{"c":17.41,"h":17.465,"l":17.395,"n":662,"o":17.465,"t":"2026-10-22T16:00:00Z","v":46339,"vw":17.429358},{"c":17.395,"h":17.435,"l":17.395,"n":488,"o":17.415,"t":"2026-10-22T16:15:00Z","v":30036,"vw":17.414742},{"c":17.35,"h":17.4,"l":17.345,"n":510,"o":17.39,"t":"2026-10-22T16:30:00Z","v":27803,"vw":17.376056},{"c":17.405,"h":17.405,"l":17.335,"n":464,"o":17.355,"t":"2026-10-22T16:45:00Z","v":18854,"vw":17.364373},{"c":17.455,"h":17.4773,"l":17.375,"n":804,"o":17.41,"t":"2026-10-22T17:00:00Z","v":59622,"vw":17.432796},{"c":17.465,"h":17.465,"l":17.44,"n":577,"o":17.455,"t":"2026-10-22T17:15:00Z","v":33987,"vw":17.449429},{"c":17.485,"h":17.485,"l":17.46,"n":520,"o":17.46,"t":"2026-10-22T17:30:00Z","v":25801,"vw":17.471131},{"c":17.485,"h":17.49,"l":17.455,"n":400,"o":17.485,"t":"2026-10-22T17:45:00Z","v":19844,"vw":17.472466},{"c":17.51,"h":17.52,"l":17.465,"n":475,"o":17.485,"t":"2026-10-22T18:00:00Z","v":34167,"vw":17.496},{"c":17.525,"h":17.555,"l":17.51,"n":569,"o":17.51,"t":"2026-10-22T18:15:00Z","v":29072,"vw":17.535166},{"c":17.535,"h":17.535,"l":17.505,"n":715,"o":17.5211,"t":"2026-10-22T18:30:00Z","v":35710,"vw":17.517983},{"c":17.575,"h":17.585,"l":17.535,"n":644,"o":17.535,"t":"2026-10-22T18:45:00Z","v":28026,"vw":17.558861},{"c":17.515,"h":17.57,"l":17.495,"n":961,"o":17.57,"t":"2026-10-22T19:00:00Z","v":52698,"vw":17.520226},{"c":17.475,"h":17.53,"l":17.46,"n":903,"o":17.51,"t":"2026-10-22T19:15:00Z","v":49880,"vw":17.507287},{"c":17.565,"h":17.565,"l":17.475,"n":1465,"o":17.475,"t":"2026-10-22T19:30:00Z","v":101687,"vw":17.523538},{"c":17.53,"h":17.61,"l":17.52,"n":3769,"o":17.565,"t":"2026-10-22T19:45:00Z","v":291565,"vw":17.562455},{"c":17.54,"h":17.54,"l":17.54,"n":33,"o":17.54,"t":"2026-10-22T20:00:00Z","v":325697,"vw":17.54},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T21:30:00Z","v":300,"vw":17.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3049129153638866,"strike":24.393033229110927,"iv":0.9404236408970803,"gamma":0.05657418097409149,"theta":-0.01871637920976074,"vega":0.011326230507078953,"rho":0.0018128253624196994,"breakevenPct":40.80927106314032},{"delta":0.2,"premium":0.42205049343852796,"strike":21.98033662292352,"iv":0.8366442116489092,"gamma":0.07159153954541825,"theta":-0.020814570023775902,"vega":0.013647887872651766,"rho":0.002390511350043458,"breakevenPct":27.721705338438124},{"delta":0.25,"premium":0.5621350314361805,"strike":21.131386834326296,"iv":0.8283331371122338,"gamma":0.09223420785590514,"theta":-0.023674625828792286,"vega":0.015400504053331855,"rho":0.0029638637001189894,"breakevenPct":23.68028429739156},{"delta":0.3,"premium":0.40533656761673736,"strike":18.986658580958157,"iv":0.46721497877501517,"gamma":0.1530187386294724,"theta":-0.014549363250454821,"vega":0.016833353547604606,"rho":0.0037382938224617295,"breakevenPct":10.558695259834055},{"delta":0.35,"premium":0.5266221952698604,"strike":18.68344451182535,"iv":0.4789190418435415,"gamma":0.1557173438447544,"theta":-0.01567125530624621,"vega":0.017591388720436626,"rho":0.004324053872848648,"breakevenPct":9.52147495493278},{"delta":0.4,"premium":0.6479078229229838,"strike":18.38023044269254,"iv":0.4906231049120679,"gamma":0.1584159490600364,"theta":-0.0167931473620376,"vega":0.01834942389326865,"rho":0.004909813923235567,"breakevenPct":8.4842546500315},{"delta":0.45,"premium":0.7691934505761068,"strike":18.077016373559733,"iv":0.5023271679805943,"gamma":0.16111455427531837,"theta":-0.017915039417828987,"vega":0.019107459066100667,"rho":0.005495573973622485,"breakevenPct":7.447034345130224},{"delta":0.5,"premium":0.923704990524321,"strike":17.76437144662034,"iv":0.5102481996209728,"gamma":0.15873682880606443,"theta":-0.01824712571067593,"vega":0.019111497157296275,"rho":0.006058015929689545,"breakevenPct":6.545475696377784},{"delta":0.55,"premium":1.0895293746051802,"strike":17.448515476942514,"iv":0.5168811749842072,"gamma":0.15463070120025268,"theta":-0.018310296904611497,"vega":0.01885881238155401,"rho":0.006612518480988181,"breakevenPct":5.6901074774669045},{"delta":0.6,"premium":1.255353758686039,"strike":17.132659507264687,"iv":0.5235141503474415,"gamma":0.15052457359444094,"theta":-0.018373468098547063,"vega":0.018606127605811748,"rho":0.007167021032286816,"breakevenPct":4.834739258556025},{"delta":0.65,"premium":1.501685621445979,"strike":16.76441917140536,"iv":0.5431440292445167,"gamma":0.13984792851340372,"theta":-0.01828220958570268,"vega":0.01781681559707555,"rho":0.007664040745147917,"breakevenPct":4.139708055024746},{"delta":0.7,"premium":1.8063160032493906,"strike":16.358245329000813,"iv":0.5721854589764419,"gamma":0.12441332250203087,"theta":-0.018079122664500406,"vega":0.016638911454102356,"rho":0.008119434954312868,"breakevenPct":3.5607829660786963},{"delta":0.75,"premium":2.1573152337858224,"strike":15.911010558069382,"iv":0.6105521870286577,"gamma":0.10764087481146303,"theta":-0.01796229260935143,"vega":0.015386425339366515,"rho":0.008539685968478344,"breakevenPct":3.0121196799042407},{"delta":0.8,"premium":2.8549019607843142,"strike":15.156862745098039,"iv":0.7186215686274511,"gamma":0.08086862745098038,"theta":-0.018490196078431373,"vega":0.013576470588235292,"rho":0.008697256491207058,"breakevenPct":2.6896505466496787},{"delta":0.85,"premium":4.527377598442727,"strike":13.472622401557274,"iv":1.0390446597904144,"gamma":0.051826792463189754,"theta":-0.020750957058954158,"vega":0.0112390208247795,"rho":0.008111042416402202,"breakevenPct":2.6225769669327303},{"delta":0.9,"premium":4.061597402683524,"strike":13.72302453094798,"iv":0.7771732252267457,"gamma":0.04858334455689306,"theta":-0.013154497693636096,"vega":0.008531333610047275,"rho":0.009157416268671222,"breakevenPct":1.394651845105493}],"put":[{"delta":0.1,"premium":0.7458067044060841,"strike":9.7175302378813,"iv":2.326053727562164,"gamma":0.01739283579156826,"theta":-0.03415956652796072,"vega":0.00861802458299856,"rho":-0.001981166611283242,"breakevenPct":48.84992284221656},{"delta":0.15,"premium":0.4535351649014986,"strike":13.287890105910083,"iv":1.112553664133853,"gamma":0.0488453737756308,"theta":-0.020729728379691233,"vega":0.011238422251206456,"rho":-0.0024796766321987782,"breakevenPct":26.828079013634063},{"delta":0.2,"premium":0.6222692416610806,"strike":14.767918539222258,"iv":0.9352094267757246,"gamma":0.06679826308840764,"theta":-0.022481515735539644,"vega":0.013586061900284621,"rho":-0.0033270250018472367,"breakevenPct":19.35205645632168},{"delta":0.25,"premium":1.0527731033204295,"strike":14.772963118885462,"iv":1.2345966804005222,"gamma":0.06127983636142097,"theta":-0.03238891826008338,"vega":0.015495962242467175,"rho":-0.004336828273888593,"breakevenPct":21.777708007040857},{"delta":0.3,"premium":0.7197697697697697,"strike":16.15815815815816,"iv":0.7057329329329329,"gamma":0.10208448448448448,"theta":-0.02048878878878879,"vega":0.01683213213213213,"rho":-0.004806369240456266,"breakevenPct":11.981822187067333},{"delta":0.35,"premium":0.7823323323323322,"strike":16.65865865865866,"iv":0.6283055055055056,"gamma":0.122605005005005,"theta":-0.019187487487487487,"vega":0.01788318318318318,"rho":-0.005553856815458243,"breakevenPct":9.485026645802009},{"delta":0.4,"premium":1.0626358695652176,"strike":17.172826086956523,"iv":0.6520965217391306,"gamma":0.12690445652173912,"theta":-0.021030652173913048,"vega":0.018720978260869565,"rho":-0.006460563128793024,"breakevenPct":8.15170913687967},{"delta":0.45,"premium":1.8099184782608697,"strike":17.716304347826085,"iv":0.8929660869565217,"gamma":0.09641532608695652,"theta":-0.02961760869565217,"vega":0.01910141304347826,"rho":-0.007708738560187461,"breakevenPct":9.313649546378455},{"delta":0.5,"premium":2.2345375722543355,"strike":18.19735755573906,"iv":0.9722617671345994,"gamma":0.08468398018166805,"theta":-0.03228431048720066,"vega":0.01920132122213047,"rho":-0.008716707207701343,"breakevenPct":8.991904313085948},{"delta":0.55,"premium":2.306791907514451,"strike":18.61023947151115,"iv":0.8751106523534268,"gamma":0.09343707679603634,"theta":-0.028485796862097436,"vega":0.018994880264244427,"rho":-0.009462357986626,"breakevenPct":7.04989986318872},{"delta":0.6,"premium":2.381905055487053,"strike":19.017262638717632,"iv":0.7800441430332922,"gamma":0.10182256473489519,"theta":-0.024715289765721328,"vega":0.01873612823674476,"rho":-0.010210084952444418,"breakevenPct":5.157596446803988},{"delta":0.65,"premium":2.505209617755857,"strike":19.325524044389642,"iv":0.7201181257706534,"gamma":0.10401122071516646,"theta":-0.02141689272503082,"vega":0.017595561035758323,"rho":-0.010992810497329112,"breakevenPct":4.103110452486962},{"delta":0.7,"premium":2.628514180024661,"strike":19.63378545006165,"iv":0.6601921085080148,"gamma":0.10619987669543772,"theta":-0.018118495684340322,"vega":0.016454993834771888,"rho":-0.011775536042213805,"breakevenPct":3.0486244581699373},{"delta":0.75,"premium":2.751818742293465,"strike":19.94204685573366,"iv":0.600266091245376,"gamma":0.108388532675709,"theta":-0.014820098643649813,"vega":0.01531442663378545,"rho":-0.0125582615870985,"breakevenPct":1.9941384638529098},{"delta":0.8,"premium":3.3750000000000004,"strike":20.666666666666668,"iv":0.6204000000000001,"gamma":0.09279999999999998,"theta":-0.013066666666666666,"vega":0.013499999999999998,"rho":-0.013724012728751709,"breakevenPct":1.4158114785252705},{"delta":0.85,"premium":12.142858197534014,"strike":29.313454560712636,"iv":1.4624626857277316,"gamma":0.033004471203509314,"theta":-0.026051770552133355,"vega":0.011442074383722052,"rho":-0.021311206568772455,"breakevenPct":2.106064063975937}]},"raw":{"call":[{"delta":0.15,"premium":0.3049129153638866,"strike":24.393033229110927,"iv":0.9404236408970803,"gamma":0.05657418097409149,"theta":-0.01871637920976074,"vega":0.011326230507078953,"rho":0.0018128253624196994,"breakevenPct":40.80927106314032},{"delta":0.2,"premium":0.42205049343852796,"strike":21.98033662292352,"iv":0.8366442116489092,"gamma":0.07159153954541825,"theta":-0.020814570023775902,"vega":0.013647887872651766,"rho":0.002390511350043458,"breakevenPct":27.721705338438124},{"delta":0.25,"premium":0.5621350314361805,"strike":21.131386834326296,"iv":0.8283331371122338,"gamma":0.09223420785590514,"theta":-0.023674625828792286,"vega":0.015400504053331855,"rho":0.0029638637001189894,"breakevenPct":23.68028429739156},{"delta":0.3,"premium":0.40533656761673736,"strike":18.986658580958157,"iv":0.46721497877501517,"gamma":0.1530187386294724,"theta":-0.014549363250454821,"vega":0.016833353547604606,"rho":0.0037382938224617295,"breakevenPct":10.558695259834055},{"delta":0.35,"premium":0.5266221952698604,"strike":18.68344451182535,"iv":0.4789190418435415,"gamma":0.1557173438447544,"theta":-0.01567125530624621,"vega":0.017591388720436626,"rho":0.004324053872848648,"breakevenPct":9.52147495493278},{"delta":0.4,"premium":0.6479078229229838,"strike":18.38023044269254,"iv":0.4906231049120679,"gamma":0.1584159490600364,"theta":-0.0167931473620376,"vega":0.01834942389326865,"rho":0.004909813923235567,"breakevenPct":8.4842546500315},{"delta":0.45,"premium":0.7691934505761068,"strike":18.077016373559733,"iv":0.5023271679805943,"gamma":0.16111455427531837,"theta":-0.017915039417828987,"vega":0.019107459066100667,"rho":0.005495573973622485,"breakevenPct":7.447034345130224},{"delta":0.5,"premium":0.923704990524321,"strike":17.76437144662034,"iv":0.5102481996209728,"gamma":0.15873682880606443,"theta":-0.01824712571067593,"vega":0.019111497157296275,"rho":0.006058015929689545,"breakevenPct":6.545475696377784},{"delta":0.55,"premium":1.0895293746051802,"strike":17.448515476942514,"iv":0.5168811749842072,"gamma":0.15463070120025268,"theta":-0.018310296904611497,"vega":0.01885881238155401,"rho":0.006612518480988181,"breakevenPct":5.6901074774669045},{"delta":0.6,"premium":1.255353758686039,"strike":17.132659507264687,"iv":0.5235141503474415,"gamma":0.15052457359444094,"theta":-0.018373468098547063,"vega":0.018606127605811748,"rho":0.007167021032286816,"breakevenPct":4.834739258556025},{"delta":0.65,"premium":1.501685621445979,"strike":16.76441917140536,"iv":0.5431440292445167,"gamma":0.13984792851340372,"theta":-0.01828220958570268,"vega":0.01781681559707555,"rho":0.007664040745147917,"breakevenPct":4.139708055024746},{"delta":0.7,"premium":1.8063160032493906,"strike":16.358245329000813,"iv":0.5721854589764419,"gamma":0.12441332250203087,"theta":-0.018079122664500406,"vega":0.016638911454102356,"rho":0.008119434954312868,"breakevenPct":3.5607829660786963},{"delta":0.75,"premium":2.1573152337858224,"strike":15.911010558069382,"iv":0.6105521870286577,"gamma":0.10764087481146303,"theta":-0.01796229260935143,"vega":0.015386425339366515,"rho":0.008539685968478344,"breakevenPct":3.0121196799042407},{"delta":0.8,"premium":2.8549019607843142,"strike":15.156862745098039,"iv":0.7186215686274511,"gamma":0.08086862745098038,"theta":-0.018490196078431373,"vega":0.013576470588235292,"rho":0.008697256491207058,"breakevenPct":2.6896505466496787},{"delta":0.85,"premium":4.527377598442727,"strike":13.472622401557274,"iv":1.0390446597904144,"gamma":0.051826792463189754,"theta":-0.020750957058954158,"vega":0.0112390208247795,"rho":0.008111042416402202,"breakevenPct":2.6225769669327303},{"delta":0.9,"premium":4.061597402683524,"strike":13.72302453094798,"iv":0.7771732252267457,"gamma":0.04858334455689306,"theta":-0.013154497693636096,"vega":0.008531333610047275,"rho":0.009157416268671222,"breakevenPct":1.394651845105493}],"put":[{"delta":0.1,"premium":0.7458067044060841,"strike":9.7175302378813,"iv":2.326053727562164,"gamma":0.01739283579156826,"theta":-0.03415956652796072,"vega":0.00861802458299856,"rho":-0.001981166611283242,"breakevenPct":48.84992284221656},{"delta":0.15,"premium":0.4535351649014986,"strike":13.287890105910083,"iv":1.112553664133853,"gamma":0.0488453737756308,"theta":-0.020729728379691233,"vega":0.011238422251206456,"rho":-0.0024796766321987782,"breakevenPct":26.828079013634063},{"delta":0.2,"premium":0.6222692416610806,"strike":14.767918539222258,"iv":0.9352094267757246,"gamma":0.06679826308840764,"theta":-0.022481515735539644,"vega":0.013586061900284621,"rho":-0.0033270250018472367,"breakevenPct":19.35205645632168},{"delta":0.25,"premium":1.0527731033204295,"strike":14.772963118885462,"iv":1.2345966804005222,"gamma":0.06127983636142097,"theta":-0.03238891826008338,"vega":0.015495962242467175,"rho":-0.004336828273888593,"breakevenPct":21.777708007040857},{"delta":0.3,"premium":0.7197697697697697,"strike":16.15815815815816,"iv":0.7057329329329329,"gamma":0.10208448448448448,"theta":-0.02048878878878879,"vega":0.01683213213213213,"rho":-0.004806369240456266,"breakevenPct":11.981822187067333},{"delta":0.35,"premium":0.7823323323323322,"strike":16.65865865865866,"iv":0.6283055055055056,"gamma":0.122605005005005,"theta":-0.019187487487487487,"vega":0.01788318318318318,"rho":-0.005553856815458243,"breakevenPct":9.485026645802009},{"delta":0.4,"premium":1.0626358695652176,"strike":17.172826086956523,"iv":0.6520965217391306,"gamma":0.12690445652173912,"theta":-0.021030652173913048,"vega":0.018720978260869565,"rho":-0.006460563128793024,"breakevenPct":8.15170913687967},{"delta":0.45,"premium":1.8099184782608697,"strike":17.716304347826085,"iv":0.8929660869565217,"gamma":0.09641532608695652,"theta":-0.02961760869565217,"vega":0.01910141304347826,"rho":-0.007708738560187461,"breakevenPct":9.313649546378455},{"delta":0.5,"premium":2.2345375722543355,"strike":18.19735755573906,"iv":0.9722617671345994,"gamma":0.08468398018166805,"theta":-0.03228431048720066,"vega":0.01920132122213047,"rho":-0.008716707207701343,"breakevenPct":8.991904313085948},{"delta":0.55,"premium":2.306791907514451,"strike":18.61023947151115,"iv":0.8751106523534268,"gamma":0.09343707679603634,"theta":-0.028485796862097436,"vega":0.018994880264244427,"rho":-0.009462357986626,"breakevenPct":7.04989986318872},{"delta":0.6,"premium":2.381905055487053,"strike":19.017262638717632,"iv":0.7800441430332922,"gamma":0.10182256473489519,"theta":-0.024715289765721328,"vega":0.01873612823674476,"rho":-0.010210084952444418,"breakevenPct":5.157596446803988},{"delta":0.65,"premium":2.505209617755857,"strike":19.325524044389642,"iv":0.7201181257706534,"gamma":0.10401122071516646,"theta":-0.02141689272503082,"vega":0.017595561035758323,"rho":-0.010992810497329112,"breakevenPct":4.103110452486962},{"delta":0.7,"premium":2.628514180024661,"strike":19.63378545006165,"iv":0.6601921085080148,"gamma":0.10619987669543772,"theta":-0.018118495684340322,"vega":0.016454993834771888,"rho":-0.011775536042213805,"breakevenPct":3.0486244581699373},{"delta":0.75,"premium":2.751818742293465,"strike":19.94204685573366,"iv":0.600266091245376,"gamma":0.108388532675709,"theta":-0.014820098643649813,"vega":0.01531442663378545,"rho":-0.0125582615870985,"breakevenPct":1.9941384638529098},{"delta":0.8,"premium":3.3750000000000004,"strike":20.666666666666668,"iv":0.6204000000000001,"gamma":0.09279999999999998,"theta":-0.013066666666666666,"vega":0.013499999999999998,"rho":-0.013724012728751709,"breakevenPct":1.4158114785252705},{"delta":0.85,"premium":12.142858197534014,"strike":29.313454560712636,"iv":1.4624626857277316,"gamma":0.033004471203509314,"theta":-0.026051770552133355,"vega":0.011442074383722052,"rho":-0.021311206568772455,"breakevenPct":2.106064063975937}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}