{"symbol":"PD","url":"https://intraalpha.com/companies/PD","capturedAt":"2026-10-23T02:57:33.587Z","state":"ready","quote":{"symbol":"PD","last_price":17.4362,"prev_close":17.06,"regular_close":17.23,"change":0.3762,"change_pct":2.2052,"regular_change":0.17,"regular_change_pct":0.9965,"extended_change":0.2062,"extended_change_pct":1.1967,"bid":17.25,"ask":17.44,"bid_size":100,"ask_size":100,"volume":1927917,"vwap":17.270536,"open":17.21,"high":17.475,"low":17.07,"close":17.23,"trade_count":19027,"last_trade_at":"2026-10-22T23:51:02.743698854Z","last_quote_at":"2026-10-22T22:05:21.6249058Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:29.792528757-04:00","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":"PD","fetched_at":"2026-10-23T02:57:32.184642+00:00","name":"Pagerduty Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"PagerDuty, Inc. operates a digital operations management platform in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":1341767000,"ebitda":45853000,"pe_ratio":8.45,"peg_ratio":null,"book_value":2.98,"dividend_per_share":null,"dividend_yield":null,"eps":2.02,"revenue_ttm":494733000,"gross_profit_ttm":420424000,"profit_margin":0.375,"operating_margin_ttm":0.0823,"return_on_assets_ttm":0.0229,"return_on_equity_ttm":0.826,"quarterly_earnings_growth":-0.4,"quarterly_revenue_growth":0.008,"analyst_target_price":12.64,"analyst_number":0,"beta":0.97,"fifty_two_week_high":17.55,"fifty_two_week_low":5.7,"fifty_day_ma":14.32,"two_hundred_day_ma":9.96,"shares_outstanding":78650000,"forward_pe":10.99,"price_to_sales":2.712,"price_to_book":5.03,"ev_to_revenue":2.242,"ev_to_ebitda":18.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:32.184642+00:00"},"optionObservedAt":"2026-10-22T19:56:04.161Z","bars":[{"c":17.25,"h":17.26,"l":17.25,"n":9,"o":17.26,"t":"2026-10-16T08:30:00Z","v":602,"vw":17.255},{"c":17.24,"h":17.25,"l":17.24,"n":2,"o":17.25,"t":"2026-10-16T09:00:00Z","v":200,"vw":17.245},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-16T10:05:00Z","v":500,"vw":17.23},{"c":17.25,"h":17.26,"l":17.25,"n":3,"o":17.26,"t":"2026-10-16T10:10:00Z","v":474,"vw":17.255766},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-16T11:00:00Z","v":867,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-16T11:05:00Z","v":1263,"vw":17.26},{"c":17.26,"h":17.26,"l":17.16,"n":20,"o":17.23,"t":"2026-10-16T11:10:00Z","v":2393,"vw":17.25436},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-16T11:15:00Z","v":1238,"vw":17.26},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-16T13:00:00Z","v":148,"vw":17.27},{"c":17.505,"h":17.55,"l":17.22,"n":188,"o":17.39,"t":"2026-10-16T13:30:00Z","v":50539,"vw":17.431135},{"c":17.23,"h":17.51,"l":17.23,"n":135,"o":17.51,"t":"2026-10-16T13:35:00Z","v":8676,"vw":17.360634},{"c":17.15,"h":17.335,"l":17.15,"n":121,"o":17.27,"t":"2026-10-16T13:40:00Z","v":9915,"vw":17.213691},{"c":17.12,"h":17.17,"l":17.1,"n":137,"o":17.14,"t":"2026-10-16T13:45:00Z","v":12673,"vw":17.129014},{"c":17.089,"h":17.13,"l":17.08,"n":73,"o":17.11,"t":"2026-10-16T13:50:00Z","v":4503,"vw":17.096978},{"c":17,"h":17.12,"l":17,"n":143,"o":17.12,"t":"2026-10-16T13:55:00Z","v":10731,"vw":17.058869},{"c":16.9,"h":16.99,"l":16.825,"n":248,"o":16.99,"t":"2026-10-16T14:00:00Z","v":14014,"vw":16.881204},{"c":16.73,"h":16.89,"l":16.73,"n":232,"o":16.89,"t":"2026-10-16T14:05:00Z","v":17485,"vw":16.777796},{"c":16.72,"h":16.72,"l":16.62,"n":286,"o":16.7101,"t":"2026-10-16T14:10:00Z","v":18948,"vw":16.65399},{"c":16.705,"h":16.73,"l":16.65,"n":219,"o":16.73,"t":"2026-10-16T14:15:00Z","v":13408,"vw":16.695836},{"c":16.695,"h":16.85,"l":16.695,"n":280,"o":16.705,"t":"2026-10-16T14:20:00Z","v":19257,"vw":16.783541},{"c":16.505,"h":16.695,"l":16.505,"n":210,"o":16.695,"t":"2026-10-16T14:25:00Z","v":16074,"vw":16.5692},{"c":16.515,"h":16.53,"l":16.4,"n":204,"o":16.53,"t":"2026-10-16T14:30:00Z","v":11688,"vw":16.476656},{"c":16.54,"h":16.56,"l":16.46,"n":196,"o":16.51,"t":"2026-10-16T14:35:00Z","v":11683,"vw":16.497764},{"c":16.64,"h":16.64,"l":16.52,"n":131,"o":16.52,"t":"2026-10-16T14:40:00Z","v":4969,"vw":16.589348},{"c":16.67,"h":16.72,"l":16.64,"n":95,"o":16.64,"t":"2026-10-16T14:45:00Z","v":3700,"vw":16.67752},{"c":16.57,"h":16.67,"l":16.57,"n":182,"o":16.67,"t":"2026-10-16T14:50:00Z","v":9002,"vw":16.624605},{"c":16.54,"h":16.57,"l":16.51,"n":203,"o":16.565,"t":"2026-10-16T14:55:00Z","v":16744,"vw":16.538257},{"c":16.515,"h":16.58,"l":16.5,"n":151,"o":16.56,"t":"2026-10-16T15:00:00Z","v":7955,"vw":16.540193},{"c":16.47,"h":16.515,"l":16.445,"n":280,"o":16.515,"t":"2026-10-16T15:05:00Z","v":14060,"vw":16.487075},{"c":16.525,"h":16.525,"l":16.4435,"n":274,"o":16.48,"t":"2026-10-16T15:10:00Z","v":14360,"vw":16.480371},{"c":16.45,"h":16.525,"l":16.43,"n":252,"o":16.525,"t":"2026-10-16T15:15:00Z","v":11041,"vw":16.469591},{"c":16.44,"h":16.455,"l":16.39,"n":147,"o":16.455,"t":"2026-10-16T15:20:00Z","v":7006,"vw":16.418691},{"c":16.36,"h":16.445,"l":16.3505,"n":211,"o":16.445,"t":"2026-10-16T15:25:00Z","v":11002,"vw":16.410931},{"c":16.34,"h":16.365,"l":16.332,"n":105,"o":16.365,"t":"2026-10-16T15:30:00Z","v":5431,"vw":16.347798},{"c":16.32,"h":16.3486,"l":16.3,"n":214,"o":16.34,"t":"2026-10-16T15:35:00Z","v":11161,"vw":16.324382},{"c":16.335,"h":16.335,"l":16.32,"n":118,"o":16.33,"t":"2026-10-16T15:40:00Z","v":5225,"vw":16.324332},{"c":16.26,"h":16.335,"l":16.25,"n":207,"o":16.33,"t":"2026-10-16T15:45:00Z","v":15236,"vw":16.292258},{"c":16.22,"h":16.2999,"l":16.21,"n":212,"o":16.2999,"t":"2026-10-16T15:50:00Z","v":12596,"vw":16.24523},{"c":16.13,"h":16.2101,"l":16.1,"n":224,"o":16.2101,"t":"2026-10-16T15:55:00Z","v":14339,"vw":16.144261},{"c":16.12,"h":16.135,"l":16.09,"n":271,"o":16.11,"t":"2026-10-16T16:00:00Z","v":13129,"vw":16.108343},{"c":16.135,"h":16.155,"l":16.11,"n":91,"o":16.11,"t":"2026-10-16T16:05:00Z","v":4086,"vw":16.143931},{"c":16.21,"h":16.22,"l":16.125,"n":234,"o":16.13,"t":"2026-10-16T16:10:00Z","v":10714,"vw":16.194087},{"c":16.185,"h":16.22,"l":16.18,"n":215,"o":16.21,"t":"2026-10-16T16:15:00Z","v":11071,"vw":16.198202},{"c":16.185,"h":16.21,"l":16.18,"n":134,"o":16.18,"t":"2026-10-16T16:20:00Z","v":6238,"vw":16.192168},{"c":16.185,"h":16.185,"l":16.145,"n":173,"o":16.17,"t":"2026-10-16T16:25:00Z","v":5596,"vw":16.161702},{"c":16.14,"h":16.185,"l":16.14,"n":225,"o":16.18,"t":"2026-10-16T16:30:00Z","v":12400,"vw":16.153556},{"c":16.135,"h":16.135,"l":16.135,"n":19,"o":16.135,"t":"2026-10-16T16:35:00Z","v":1674,"vw":16.135},{"c":16.17,"h":16.17,"l":16.105,"n":142,"o":16.12,"t":"2026-10-16T16:40:00Z","v":6646,"vw":16.126592},{"c":16.16,"h":16.2,"l":16.16,"n":177,"o":16.18,"t":"2026-10-16T16:45:00Z","v":7656,"vw":16.174729},{"c":16.145,"h":16.16,"l":16.12,"n":84,"o":16.16,"t":"2026-10-16T16:50:00Z","v":3796,"vw":16.144533},{"c":16.14,"h":16.16,"l":16.12,"n":142,"o":16.14,"t":"2026-10-16T16:55:00Z","v":4771,"vw":16.139742},{"c":16.11,"h":16.18,"l":16.11,"n":154,"o":16.15,"t":"2026-10-16T17:00:00Z","v":6355,"vw":16.142956},{"c":16.1,"h":16.11,"l":16.09,"n":122,"o":16.09,"t":"2026-10-16T17:05:00Z","v":5444,"vw":16.107628},{"c":16.015,"h":16.12,"l":16.01,"n":250,"o":16.0924,"t":"2026-10-16T17:10:00Z","v":17753,"vw":16.056055},{"c":15.975,"h":16.02,"l":15.97,"n":203,"o":16.02,"t":"2026-10-16T17:15:00Z","v":10561,"vw":15.989415},{"c":16,"h":16,"l":15.975,"n":170,"o":15.975,"t":"2026-10-16T17:20:00Z","v":8196,"vw":15.991335},{"c":16.01,"h":16.04,"l":15.97,"n":256,"o":15.995,"t":"2026-10-16T17:25:00Z","v":21404,"vw":16.010542},{"c":16.02,"h":16.045,"l":16.015,"n":144,"o":16.04,"t":"2026-10-16T17:30:00Z","v":5725,"vw":16.02496},{"c":16.0249,"h":16.04,"l":16.019,"n":97,"o":16.03,"t":"2026-10-16T17:35:00Z","v":7605,"vw":16.02887},{"c":16.035,"h":16.07,"l":16.03,"n":196,"o":16.03,"t":"2026-10-16T17:40:00Z","v":7867,"vw":16.047458},{"c":16.02,"h":16.02,"l":16,"n":128,"o":16.01,"t":"2026-10-16T17:45:00Z","v":7622,"vw":16.009494},{"c":16.025,"h":16.045,"l":16.01,"n":218,"o":16.03,"t":"2026-10-16T17:50:00Z","v":9978,"vw":16.022879},{"c":16.055,"h":16.06,"l":16.04,"n":112,"o":16.04,"t":"2026-10-16T17:55:00Z","v":5785,"vw":16.051246},{"c":16.075,"h":16.085,"l":16.04,"n":479,"o":16.04,"t":"2026-10-16T18:00:00Z","v":32288,"vw":16.057797},{"c":16.12,"h":16.12,"l":16.09,"n":216,"o":16.09,"t":"2026-10-16T18:05:00Z","v":10870,"vw":16.108002},{"c":16.155,"h":16.155,"l":16.105,"n":302,"o":16.11,"t":"2026-10-16T18:10:00Z","v":18431,"vw":16.12999},{"c":16.17,"h":16.18,"l":16.15,"n":143,"o":16.155,"t":"2026-10-16T18:15:00Z","v":5049,"vw":16.16538},{"c":16.16,"h":16.175,"l":16.15,"n":207,"o":16.16,"t":"2026-10-16T18:20:00Z","v":8868,"vw":16.157177},{"c":16.165,"h":16.18,"l":16.15,"n":129,"o":16.16,"t":"2026-10-16T18:25:00Z","v":4165,"vw":16.162252},{"c":16.165,"h":16.18,"l":16.165,"n":167,"o":16.165,"t":"2026-10-16T18:30:00Z","v":5750,"vw":16.168435},{"c":16.13,"h":16.16,"l":16.115,"n":204,"o":16.16,"t":"2026-10-16T18:35:00Z","v":10699,"vw":16.13461},{"c":16.135,"h":16.16,"l":16.135,"n":218,"o":16.14,"t":"2026-10-16T18:40:00Z","v":13882,"vw":16.144529},{"c":16.16,"h":16.17,"l":16.14,"n":141,"o":16.14,"t":"2026-10-16T18:45:00Z","v":6538,"vw":16.14912},{"c":16.115,"h":16.16,"l":16.1,"n":196,"o":16.16,"t":"2026-10-16T18:50:00Z","v":14095,"vw":16.131967},{"c":16.16,"h":16.17,"l":16.12,"n":209,"o":16.12,"t":"2026-10-16T18:55:00Z","v":8632,"vw":16.149489},{"c":16.14,"h":16.145,"l":16.08,"n":222,"o":16.13,"t":"2026-10-16T19:00:00Z","v":13568,"vw":16.126185},{"c":16.155,"h":16.155,"l":16.105,"n":175,"o":16.14,"t":"2026-10-16T19:05:00Z","v":10064,"vw":16.12431},{"c":16.22,"h":16.235,"l":16.145,"n":196,"o":16.17,"t":"2026-10-16T19:10:00Z","v":13426,"vw":16.202287},{"c":16.25,"h":16.25,"l":16.21,"n":211,"o":16.225,"t":"2026-10-16T19:15:00Z","v":18011,"vw":16.230692},{"c":16.3,"h":16.31,"l":16.25,"n":189,"o":16.25,"t":"2026-10-16T19:20:00Z","v":9912,"vw":16.278446},{"c":16.27,"h":16.3,"l":16.26,"n":243,"o":16.3,"t":"2026-10-16T19:25:00Z","v":10079,"vw":16.277413},{"c":16.285,"h":16.32,"l":16.275,"n":287,"o":16.275,"t":"2026-10-16T19:30:00Z","v":14613,"vw":16.297746},{"c":16.27,"h":16.28,"l":16.23,"n":312,"o":16.28,"t":"2026-10-16T19:35:00Z","v":15907,"vw":16.253618},{"c":16.21,"h":16.28,"l":16.195,"n":388,"o":16.27,"t":"2026-10-16T19:40:00Z","v":15786,"vw":16.23754},{"c":16.125,"h":16.21,"l":16.1101,"n":589,"o":16.21,"t":"2026-10-16T19:45:00Z","v":38714,"vw":16.14884},{"c":16.125,"h":16.16,"l":16.08,"n":957,"o":16.115,"t":"2026-10-16T19:50:00Z","v":136554,"vw":16.117289},{"c":16.13,"h":16.2,"l":16.125,"n":2592,"o":16.13,"t":"2026-10-16T19:55:00Z","v":191064,"vw":16.170906},{"c":16.16,"h":16.16,"l":16.16,"n":34,"o":16.16,"t":"2026-10-16T20:00:00Z","v":468309,"vw":16.16},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-19T08:50:00Z","v":200,"vw":16.17},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-19T08:55:00Z","v":209,"vw":16.17},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-19T10:05:00Z","v":235,"vw":16.2},{"c":16.25,"h":16.3,"l":16,"n":30,"o":16,"t":"2026-10-19T12:00:00Z","v":2034,"vw":16.070454},{"c":16.1,"h":16.1,"l":16.09,"n":7,"o":16.09,"t":"2026-10-19T13:10:00Z","v":1003,"vw":16.095996},{"c":16.465,"h":16.51,"l":16.14,"n":100,"o":16.14,"t":"2026-10-19T13:30:00Z","v":18793,"vw":16.361528},{"c":16.3,"h":16.455,"l":16.3,"n":114,"o":16.455,"t":"2026-10-19T13:35:00Z","v":13865,"vw":16.415646},{"c":16.27,"h":16.37,"l":16.21,"n":62,"o":16.365,"t":"2026-10-19T13:40:00Z","v":5215,"vw":16.247926},{"c":16.26,"h":16.3,"l":16.255,"n":71,"o":16.26,"t":"2026-10-19T13:45:00Z","v":7222,"vw":16.267383},{"c":16.305,"h":16.31,"l":16.255,"n":123,"o":16.255,"t":"2026-10-19T13:50:00Z","v":6567,"vw":16.28573},{"c":16.28,"h":16.365,"l":16.28,"n":73,"o":16.302,"t":"2026-10-19T13:55:00Z","v":5704,"vw":16.319562},{"c":16.3,"h":16.36,"l":16.26,"n":108,"o":16.26,"t":"2026-10-19T14:00:00Z","v":11810,"vw":16.283499},{"c":16.29,"h":16.335,"l":16.26,"n":75,"o":16.33,"t":"2026-10-19T14:05:00Z","v":6271,"vw":16.292344},{"c":16.36,"h":16.36,"l":16.295,"n":47,"o":16.295,"t":"2026-10-19T14:10:00Z","v":2396,"vw":16.33505},{"c":16.405,"h":16.405,"l":16.375,"n":59,"o":16.38,"t":"2026-10-19T14:15:00Z","v":3318,"vw":16.394096},{"c":16.32,"h":16.41,"l":16.32,"n":99,"o":16.395,"t":"2026-10-19T14:20:00Z","v":6661,"vw":16.356792},{"c":16.42,"h":16.42,"l":16.37,"n":48,"o":16.38,"t":"2026-10-19T14:25:00Z","v":1769,"vw":16.396422},{"c":16.4,"h":16.43,"l":16.4,"n":94,"o":16.43,"t":"2026-10-19T14:30:00Z","v":3629,"vw":16.417867},{"c":16.43,"h":16.47,"l":16.405,"n":65,"o":16.4104,"t":"2026-10-19T14:35:00Z","v":3935,"vw":16.444894},{"c":16.42,"h":16.42,"l":16.42,"n":16,"o":16.42,"t":"2026-10-19T14:40:00Z","v":642,"vw":16.42},{"c":16.445,"h":16.45,"l":16.43,"n":63,"o":16.45,"t":"2026-10-19T14:45:00Z","v":3059,"vw":16.442926},{"c":16.49,"h":16.505,"l":16.47,"n":92,"o":16.47,"t":"2026-10-19T14:50:00Z","v":4489,"vw":16.485547},{"c":16.465,"h":16.49,"l":16.455,"n":94,"o":16.48,"t":"2026-10-19T14:55:00Z","v":5187,"vw":16.474148},{"c":16.48,"h":16.5,"l":16.44,"n":140,"o":16.49,"t":"2026-10-19T15:00:00Z","v":6590,"vw":16.467584},{"c":16.48,"h":16.5,"l":16.455,"n":127,"o":16.47,"t":"2026-10-19T15:05:00Z","v":9003,"vw":16.486568},{"c":16.49,"h":16.5,"l":16.47,"n":130,"o":16.48,"t":"2026-10-19T15:10:00Z","v":8025,"vw":16.485359},{"c":16.44,"h":16.49,"l":16.44,"n":143,"o":16.48,"t":"2026-10-19T15:15:00Z","v":9487,"vw":16.475993},{"c":16.475,"h":16.48,"l":16.435,"n":77,"o":16.435,"t":"2026-10-19T15:20:00Z","v":5029,"vw":16.468733},{"c":16.44,"h":16.4787,"l":16.41,"n":217,"o":16.4787,"t":"2026-10-19T15:25:00Z","v":17215,"vw":16.438714},{"c":16.45,"h":16.463,"l":16.42,"n":137,"o":16.45,"t":"2026-10-19T15:30:00Z","v":11002,"vw":16.448961},{"c":16.48,"h":16.48,"l":16.45,"n":126,"o":16.45,"t":"2026-10-19T15:35:00Z","v":5518,"vw":16.462833},{"c":16.51,"h":16.51,"l":16.4801,"n":120,"o":16.49,"t":"2026-10-19T15:40:00Z","v":6607,"vw":16.499547},{"c":16.52,"h":16.54,"l":16.5,"n":173,"o":16.505,"t":"2026-10-19T15:45:00Z","v":9827,"vw":16.512105},{"c":16.51,"h":16.53,"l":16.51,"n":81,"o":16.53,"t":"2026-10-19T15:50:00Z","v":3971,"vw":16.51901},{"c":16.525,"h":16.525,"l":16.5,"n":125,"o":16.51,"t":"2026-10-19T15:55:00Z","v":4856,"vw":16.516563},{"c":16.485,"h":16.525,"l":16.48,"n":154,"o":16.525,"t":"2026-10-19T16:00:00Z","v":7426,"vw":16.507483},{"c":16.49,"h":16.515,"l":16.49,"n":102,"o":16.4951,"t":"2026-10-19T16:05:00Z","v":3576,"vw":16.497788},{"c":16.52,"h":16.52,"l":16.494,"n":53,"o":16.5,"t":"2026-10-19T16:10:00Z","v":3136,"vw":16.5073},{"c":16.5161,"h":16.535,"l":16.51,"n":138,"o":16.535,"t":"2026-10-19T16:15:00Z","v":5787,"vw":16.519689},{"c":16.515,"h":16.515,"l":16.49,"n":69,"o":16.51,"t":"2026-10-19T16:20:00Z","v":3116,"vw":16.502813},{"c":16.525,"h":16.53,"l":16.495,"n":72,"o":16.5,"t":"2026-10-19T16:25:00Z","v":2954,"vw":16.508679},{"c":16.51,"h":16.525,"l":16.5,"n":78,"o":16.525,"t":"2026-10-19T16:30:00Z","v":3291,"vw":16.509303},{"c":16.52,"h":16.54,"l":16.5,"n":247,"o":16.52,"t":"2026-10-19T16:35:00Z","v":19898,"vw":16.516185},{"c":16.54,"h":16.54,"l":16.52,"n":74,"o":16.52,"t":"2026-10-19T16:40:00Z","v":2828,"vw":16.52975},{"c":16.52,"h":16.57,"l":16.515,"n":121,"o":16.545,"t":"2026-10-19T16:45:00Z","v":5457,"vw":16.551254},{"c":16.525,"h":16.535,"l":16.525,"n":81,"o":16.535,"t":"2026-10-19T16:50:00Z","v":4272,"vw":16.52945},{"c":16.54,"h":16.54,"l":16.525,"n":61,"o":16.525,"t":"2026-10-19T16:55:00Z","v":2060,"vw":16.5358},{"c":16.56,"h":16.565,"l":16.54,"n":154,"o":16.54,"t":"2026-10-19T17:00:00Z","v":10348,"vw":16.555276},{"c":16.56,"h":16.59,"l":16.56,"n":136,"o":16.56,"t":"2026-10-19T17:05:00Z","v":7057,"vw":16.570652},{"c":16.58,"h":16.585,"l":16.55,"n":112,"o":16.55,"t":"2026-10-19T17:10:00Z","v":4614,"vw":16.572177},{"c":16.6,"h":16.6,"l":16.58,"n":110,"o":16.58,"t":"2026-10-19T17:15:00Z","v":6087,"vw":16.594749},{"c":16.59,"h":16.6,"l":16.59,"n":82,"o":16.6,"t":"2026-10-19T17:20:00Z","v":4030,"vw":16.592941},{"c":16.61,"h":16.61,"l":16.6,"n":129,"o":16.6,"t":"2026-10-19T17:25:00Z","v":5829,"vw":16.601088},{"c":16.575,"h":16.61,"l":16.575,"n":134,"o":16.61,"t":"2026-10-19T17:30:00Z","v":6957,"vw":16.593946},{"c":16.62,"h":16.63,"l":16.57,"n":112,"o":16.57,"t":"2026-10-19T17:35:00Z","v":4845,"vw":16.607854},{"c":16.63,"h":16.64,"l":16.62,"n":117,"o":16.62,"t":"2026-10-19T17:40:00Z","v":9138,"vw":16.631632},{"c":16.63,"h":16.645,"l":16.62,"n":123,"o":16.62,"t":"2026-10-19T17:45:00Z","v":5420,"vw":16.627947},{"c":16.63,"h":16.645,"l":16.62,"n":148,"o":16.645,"t":"2026-10-19T17:50:00Z","v":7112,"vw":16.630869},{"c":16.64,"h":16.65,"l":16.64,"n":96,"o":16.64,"t":"2026-10-19T17:55:00Z","v":3525,"vw":16.642},{"c":16.67,"h":16.68,"l":16.645,"n":72,"o":16.645,"t":"2026-10-19T18:00:00Z","v":4772,"vw":16.651391},{"c":16.64,"h":16.67,"l":16.64,"n":158,"o":16.66,"t":"2026-10-19T18:05:00Z","v":7338,"vw":16.654564},{"c":16.64,"h":16.65,"l":16.64,"n":75,"o":16.64,"t":"2026-10-19T18:10:00Z","v":2954,"vw":16.642831},{"c":16.635,"h":16.635,"l":16.63,"n":52,"o":16.63,"t":"2026-10-19T18:15:00Z","v":1775,"vw":16.631111},{"c":16.65,"h":16.65,"l":16.64,"n":99,"o":16.64,"t":"2026-10-19T18:20:00Z","v":4649,"vw":16.646023},{"c":16.6336,"h":16.64,"l":16.62,"n":116,"o":16.64,"t":"2026-10-19T18:25:00Z","v":5774,"vw":16.629635},{"c":16.63,"h":16.63,"l":16.62,"n":67,"o":16.62,"t":"2026-10-19T18:30:00Z","v":3133,"vw":16.626915},{"c":16.63,"h":16.64,"l":16.62,"n":209,"o":16.63,"t":"2026-10-19T18:35:00Z","v":19553,"vw":16.631734},{"c":16.61,"h":16.63,"l":16.61,"n":131,"o":16.63,"t":"2026-10-19T18:40:00Z","v":6990,"vw":16.6194},{"c":16.61,"h":16.625,"l":16.61,"n":102,"o":16.62,"t":"2026-10-19T18:45:00Z","v":5840,"vw":16.616769},{"c":16.575,"h":16.61,"l":16.57,"n":144,"o":16.61,"t":"2026-10-19T18:50:00Z","v":8567,"vw":16.585091},{"c":16.69,"h":16.69,"l":16.575,"n":238,"o":16.575,"t":"2026-10-19T18:55:00Z","v":22477,"vw":16.630755},{"c":16.74,"h":16.74,"l":16.7,"n":155,"o":16.71,"t":"2026-10-19T19:00:00Z","v":8155,"vw":16.727016},{"c":16.72,"h":16.75,"l":16.72,"n":326,"o":16.73,"t":"2026-10-19T19:05:00Z","v":20139,"vw":16.732377},{"c":16.69,"h":16.73,"l":16.685,"n":255,"o":16.73,"t":"2026-10-19T19:10:00Z","v":18780,"vw":16.711793},{"c":16.66,"h":16.685,"l":16.65,"n":190,"o":16.68,"t":"2026-10-19T19:15:00Z","v":8564,"vw":16.665146},{"c":16.67,"h":16.67,"l":16.6499,"n":192,"o":16.66,"t":"2026-10-19T19:20:00Z","v":11092,"vw":16.655849},{"c":16.66,"h":16.67,"l":16.66,"n":178,"o":16.66,"t":"2026-10-19T19:25:00Z","v":10004,"vw":16.660883},{"c":16.72,"h":16.73,"l":16.66,"n":290,"o":16.665,"t":"2026-10-19T19:30:00Z","v":26938,"vw":16.708689},{"c":16.72,"h":16.725,"l":16.705,"n":211,"o":16.725,"t":"2026-10-19T19:35:00Z","v":12838,"vw":16.712782},{"c":16.73,"h":16.75,"l":16.7,"n":396,"o":16.71,"t":"2026-10-19T19:40:00Z","v":27260,"vw":16.722339},{"c":16.69,"h":16.725,"l":16.67,"n":433,"o":16.725,"t":"2026-10-19T19:45:00Z","v":25916,"vw":16.69471},{"c":16.685,"h":16.71,"l":16.645,"n":765,"o":16.68,"t":"2026-10-19T19:50:00Z","v":59563,"vw":16.677838},{"c":16.69,"h":16.71,"l":16.67,"n":2025,"o":16.69,"t":"2026-10-19T19:55:00Z","v":190182,"vw":16.690709},{"c":16.69,"h":16.69,"l":16.69,"n":25,"o":16.69,"t":"2026-10-19T20:00:00Z","v":333947,"vw":16.69},{"c":16.69,"h":16.7,"l":16.69,"n":5,"o":16.7,"t":"2026-10-20T11:00:00Z","v":2260,"vw":16.690909},{"c":16.85,"h":17,"l":16.85,"n":38,"o":16.85,"t":"2026-10-20T12:10:00Z","v":4317,"vw":16.9025},{"c":16.77,"h":16.87,"l":16.66,"n":243,"o":16.86,"t":"2026-10-20T13:30:00Z","v":24182,"vw":16.743754},{"c":16.73,"h":16.77,"l":16.611,"n":332,"o":16.75,"t":"2026-10-20T13:35:00Z","v":19474,"vw":16.686399},{"c":16.6675,"h":16.75,"l":16.665,"n":90,"o":16.75,"t":"2026-10-20T13:40:00Z","v":3811,"vw":16.69647},{"c":16.9363,"h":16.9363,"l":16.67,"n":165,"o":16.69,"t":"2026-10-20T13:45:00Z","v":8101,"vw":16.791273},{"c":16.88,"h":16.97,"l":16.8618,"n":348,"o":16.92,"t":"2026-10-20T13:50:00Z","v":25012,"vw":16.928697},{"c":16.95,"h":16.95,"l":16.8574,"n":221,"o":16.89,"t":"2026-10-20T13:55:00Z","v":12886,"vw":16.901408},{"c":16.84,"h":16.945,"l":16.83,"n":207,"o":16.945,"t":"2026-10-20T14:00:00Z","v":10273,"vw":16.884439},{"c":16.86,"h":16.8687,"l":16.78,"n":150,"o":16.81,"t":"2026-10-20T14:05:00Z","v":10906,"vw":16.829014},{"c":16.75,"h":16.89,"l":16.73,"n":208,"o":16.86,"t":"2026-10-20T14:10:00Z","v":9477,"vw":16.83243},{"c":16.78,"h":16.78,"l":16.73,"n":99,"o":16.74,"t":"2026-10-20T14:15:00Z","v":4225,"vw":16.75405},{"c":16.77,"h":16.79,"l":16.76,"n":115,"o":16.79,"t":"2026-10-20T14:20:00Z","v":5232,"vw":16.775914},{"c":16.715,"h":16.76,"l":16.715,"n":120,"o":16.75,"t":"2026-10-20T14:25:00Z","v":6184,"vw":16.737215},{"c":16.755,"h":16.755,"l":16.7,"n":186,"o":16.71,"t":"2026-10-20T14:30:00Z","v":10715,"vw":16.724966},{"c":16.745,"h":16.78,"l":16.73,"n":133,"o":16.77,"t":"2026-10-20T14:35:00Z","v":4977,"vw":16.750439},{"c":16.73,"h":16.78,"l":16.73,"n":127,"o":16.75,"t":"2026-10-20T14:40:00Z","v":4762,"vw":16.75802},{"c":16.77,"h":16.77,"l":16.715,"n":110,"o":16.73,"t":"2026-10-20T14:45:00Z","v":5072,"vw":16.740884},{"c":16.82,"h":16.82,"l":16.76,"n":180,"o":16.76,"t":"2026-10-20T14:50:00Z","v":11102,"vw":16.787031},{"c":16.835,"h":16.855,"l":16.82,"n":193,"o":16.825,"t":"2026-10-20T14:55:00Z","v":14518,"vw":16.831057},{"c":16.81,"h":16.84,"l":16.8,"n":178,"o":16.835,"t":"2026-10-20T15:00:00Z","v":9889,"vw":16.821941},{"c":16.85,"h":16.86,"l":16.805,"n":127,"o":16.805,"t":"2026-10-20T15:05:00Z","v":4384,"vw":16.827113},{"c":16.84,"h":16.86,"l":16.81,"n":229,"o":16.85,"t":"2026-10-20T15:10:00Z","v":9186,"vw":16.839082},{"c":16.8463,"h":16.86,"l":16.84,"n":103,"o":16.84,"t":"2026-10-20T15:15:00Z","v":5907,"vw":16.843015},{"c":16.83,"h":16.85,"l":16.83,"n":139,"o":16.8457,"t":"2026-10-20T15:20:00Z","v":7790,"vw":16.835016},{"c":16.87,"h":16.88,"l":16.83,"n":149,"o":16.83,"t":"2026-10-20T15:25:00Z","v":7099,"vw":16.866473},{"c":16.85,"h":16.86,"l":16.835,"n":101,"o":16.86,"t":"2026-10-20T15:30:00Z","v":4864,"vw":16.847121},{"c":16.86,"h":16.86,"l":16.84,"n":72,"o":16.84,"t":"2026-10-20T15:35:00Z","v":2865,"vw":16.846904},{"c":16.87,"h":16.89,"l":16.87,"n":128,"o":16.87,"t":"2026-10-20T15:40:00Z","v":5659,"vw":16.880885},{"c":16.9,"h":16.9,"l":16.87,"n":104,"o":16.87,"t":"2026-10-20T15:45:00Z","v":4191,"vw":16.885978},{"c":16.89,"h":16.91,"l":16.88,"n":179,"o":16.895,"t":"2026-10-20T15:50:00Z","v":9676,"vw":16.895735},{"c":16.895,"h":16.895,"l":16.875,"n":123,"o":16.88,"t":"2026-10-20T15:55:00Z","v":4342,"vw":16.883548},{"c":16.87,"h":16.91,"l":16.87,"n":143,"o":16.895,"t":"2026-10-20T16:00:00Z","v":5677,"vw":16.892794},{"c":16.88,"h":16.9,"l":16.87,"n":114,"o":16.87,"t":"2026-10-20T16:05:00Z","v":4952,"vw":16.891768},{"c":16.86,"h":16.88,"l":16.85,"n":111,"o":16.88,"t":"2026-10-20T16:10:00Z","v":3858,"vw":16.867595},{"c":16.85,"h":16.87,"l":16.85,"n":82,"o":16.865,"t":"2026-10-20T16:15:00Z","v":4797,"vw":16.864939},{"c":16.84,"h":16.865,"l":16.84,"n":129,"o":16.85,"t":"2026-10-20T16:20:00Z","v":8217,"vw":16.858222},{"c":16.89,"h":16.895,"l":16.84,"n":189,"o":16.84,"t":"2026-10-20T16:25:00Z","v":12049,"vw":16.869905},{"c":16.865,"h":16.885,"l":16.86,"n":99,"o":16.885,"t":"2026-10-20T16:30:00Z","v":5276,"vw":16.871892},{"c":16.85,"h":16.865,"l":16.84,"n":148,"o":16.865,"t":"2026-10-20T16:35:00Z","v":8093,"vw":16.845614},{"c":16.88,"h":16.895,"l":16.86,"n":133,"o":16.86,"t":"2026-10-20T16:40:00Z","v":7882,"vw":16.880201},{"c":16.8701,"h":16.88,"l":16.86,"n":93,"o":16.88,"t":"2026-10-20T16:45:00Z","v":4518,"vw":16.872104},{"c":16.87,"h":16.875,"l":16.86,"n":108,"o":16.875,"t":"2026-10-20T16:50:00Z","v":5604,"vw":16.869186},{"c":16.93,"h":16.93,"l":16.8782,"n":228,"o":16.88,"t":"2026-10-20T16:55:00Z","v":19677,"vw":16.89862},{"c":16.9,"h":16.93,"l":16.9,"n":176,"o":16.925,"t":"2026-10-20T17:00:00Z","v":11573,"vw":16.915952},{"c":16.89,"h":16.8989,"l":16.875,"n":97,"o":16.89,"t":"2026-10-20T17:05:00Z","v":4192,"vw":16.88639},{"c":16.925,"h":16.93,"l":16.88,"n":114,"o":16.88,"t":"2026-10-20T17:10:00Z","v":6022,"vw":16.90664},{"c":16.925,"h":16.93,"l":16.92,"n":69,"o":16.92,"t":"2026-10-20T17:15:00Z","v":2682,"vw":16.923165},{"c":16.925,"h":16.94,"l":16.92,"n":265,"o":16.92,"t":"2026-10-20T17:20:00Z","v":20526,"vw":16.931516},{"c":16.92,"h":16.925,"l":16.91,"n":100,"o":16.92,"t":"2026-10-20T17:25:00Z","v":5093,"vw":16.92},{"c":16.89,"h":16.925,"l":16.89,"n":302,"o":16.915,"t":"2026-10-20T17:30:00Z","v":25215,"vw":16.911438},{"c":16.9,"h":16.9,"l":16.885,"n":87,"o":16.885,"t":"2026-10-20T17:35:00Z","v":3605,"vw":16.892916},{"c":16.93,"h":16.93,"l":16.89,"n":98,"o":16.9,"t":"2026-10-20T17:40:00Z","v":6134,"vw":16.908543},{"c":16.915,"h":16.94,"l":16.915,"n":123,"o":16.93,"t":"2026-10-20T17:45:00Z","v":8940,"vw":16.928424},{"c":16.915,"h":16.915,"l":16.905,"n":75,"o":16.91,"t":"2026-10-20T17:50:00Z","v":3361,"vw":16.91},{"c":16.91,"h":16.915,"l":16.905,"n":110,"o":16.915,"t":"2026-10-20T17:55:00Z","v":5667,"vw":16.909276},{"c":16.915,"h":16.925,"l":16.905,"n":145,"o":16.91,"t":"2026-10-20T18:00:00Z","v":12168,"vw":16.916942},{"c":16.916,"h":16.92,"l":16.905,"n":137,"o":16.915,"t":"2026-10-20T18:05:00Z","v":6946,"vw":16.912352},{"c":16.925,"h":16.925,"l":16.915,"n":84,"o":16.915,"t":"2026-10-20T18:10:00Z","v":6310,"vw":16.921423},{"c":16.925,"h":16.93,"l":16.925,"n":71,"o":16.925,"t":"2026-10-20T18:15:00Z","v":2810,"vw":16.9265},{"c":16.915,"h":16.925,"l":16.91,"n":146,"o":16.925,"t":"2026-10-20T18:20:00Z","v":7824,"vw":16.918064},{"c":16.92,"h":16.935,"l":16.915,"n":129,"o":16.915,"t":"2026-10-20T18:25:00Z","v":7941,"vw":16.925268},{"c":16.92,"h":16.925,"l":16.91,"n":94,"o":16.925,"t":"2026-10-20T18:30:00Z","v":5032,"vw":16.916148},{"c":16.905,"h":16.925,"l":16.9,"n":174,"o":16.915,"t":"2026-10-20T18:35:00Z","v":10281,"vw":16.914169},{"c":16.91,"h":16.925,"l":16.905,"n":171,"o":16.91,"t":"2026-10-20T18:40:00Z","v":10183,"vw":16.916484},{"c":16.9,"h":16.93,"l":16.9,"n":133,"o":16.92,"t":"2026-10-20T18:45:00Z","v":6687,"vw":16.915964},{"c":16.89,"h":16.9,"l":16.885,"n":94,"o":16.895,"t":"2026-10-20T18:50:00Z","v":6186,"vw":16.891893},{"c":16.905,"h":16.905,"l":16.89,"n":90,"o":16.895,"t":"2026-10-20T18:55:00Z","v":4870,"vw":16.900349},{"c":16.895,"h":16.94,"l":16.895,"n":210,"o":16.91,"t":"2026-10-20T19:00:00Z","v":12080,"vw":16.921017},{"c":16.895,"h":16.9,"l":16.89,"n":106,"o":16.895,"t":"2026-10-20T19:05:00Z","v":5826,"vw":16.89181},{"c":16.9037,"h":16.91,"l":16.895,"n":173,"o":16.895,"t":"2026-10-20T19:10:00Z","v":9526,"vw":16.90486},{"c":16.93,"h":16.93,"l":16.905,"n":211,"o":16.9075,"t":"2026-10-20T19:15:00Z","v":12404,"vw":16.913376},{"c":16.83,"h":16.93,"l":16.83,"n":327,"o":16.93,"t":"2026-10-20T19:20:00Z","v":45904,"vw":16.873143},{"c":16.875,"h":16.89,"l":16.84,"n":233,"o":16.84,"t":"2026-10-20T19:25:00Z","v":15808,"vw":16.863378},{"c":16.915,"h":16.93,"l":16.875,"n":290,"o":16.875,"t":"2026-10-20T19:30:00Z","v":22265,"vw":16.898806},{"c":16.935,"h":16.94,"l":16.91,"n":232,"o":16.915,"t":"2026-10-20T19:35:00Z","v":15679,"vw":16.917695},{"c":16.96,"h":16.965,"l":16.91,"n":427,"o":16.935,"t":"2026-10-20T19:40:00Z","v":31692,"vw":16.93962},{"c":16.94,"h":16.97,"l":16.935,"n":526,"o":16.965,"t":"2026-10-20T19:45:00Z","v":32826,"vw":16.956243},{"c":16.945,"h":16.95,"l":16.92,"n":465,"o":16.94,"t":"2026-10-20T19:50:00Z","v":31120,"vw":16.930874},{"c":16.94,"h":16.97,"l":16.89,"n":2189,"o":16.94,"t":"2026-10-20T19:55:00Z","v":177788,"vw":16.946235},{"c":16.93,"h":16.93,"l":16.93,"n":14,"o":16.93,"t":"2026-10-20T20:00:00Z","v":264572,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-20T20:30:00Z","v":708,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-20T22:25:00Z","v":119,"vw":16.95},{"c":16.75,"h":16.75,"l":16.69,"n":2,"o":16.69,"t":"2026-10-21T11:00:00Z","v":252,"vw":16.722619},{"c":16.87,"h":16.95,"l":16.79,"n":193,"o":16.95,"t":"2026-10-21T13:30:00Z","v":24640,"vw":16.891354},{"c":16.96,"h":16.96,"l":16.8159,"n":347,"o":16.85,"t":"2026-10-21T13:35:00Z","v":51818,"vw":16.900788},{"c":16.97,"h":17.07,"l":16.95,"n":562,"o":16.96,"t":"2026-10-21T13:40:00Z","v":73822,"vw":17.018619},{"c":16.95,"h":16.97,"l":16.9,"n":218,"o":16.97,"t":"2026-10-21T13:45:00Z","v":25952,"vw":16.924127},{"c":16.97,"h":17.01,"l":16.95,"n":285,"o":16.95,"t":"2026-10-21T13:50:00Z","v":27783,"vw":16.978333},{"c":16.82,"h":17,"l":16.75,"n":327,"o":16.955,"t":"2026-10-21T13:55:00Z","v":16120,"vw":16.907032},{"c":16.82,"h":16.83,"l":16.8,"n":118,"o":16.8,"t":"2026-10-21T14:00:00Z","v":4239,"vw":16.817341},{"c":16.86,"h":16.88,"l":16.81,"n":226,"o":16.82,"t":"2026-10-21T14:05:00Z","v":13678,"vw":16.850324},{"c":16.955,"h":16.955,"l":16.865,"n":482,"o":16.865,"t":"2026-10-21T14:10:00Z","v":74423,"vw":16.919185},{"c":16.925,"h":16.97,"l":16.91,"n":445,"o":16.96,"t":"2026-10-21T14:15:00Z","v":74651,"vw":16.933692},{"c":16.965,"h":16.97,"l":16.925,"n":343,"o":16.925,"t":"2026-10-21T14:20:00Z","v":28129,"vw":16.944949},{"c":16.985,"h":17.01,"l":16.965,"n":211,"o":16.965,"t":"2026-10-21T14:25:00Z","v":17329,"vw":16.984625},{"c":16.9875,"h":17.005,"l":16.975,"n":284,"o":16.985,"t":"2026-10-21T14:30:00Z","v":21096,"vw":16.993702},{"c":17.02,"h":17.02,"l":16.97,"n":287,"o":16.985,"t":"2026-10-21T14:35:00Z","v":22227,"vw":16.990714},{"c":17.01,"h":17.04,"l":17.01,"n":185,"o":17.02,"t":"2026-10-21T14:40:00Z","v":13503,"vw":17.021881},{"c":17,"h":17,"l":16.98,"n":264,"o":16.995,"t":"2026-10-21T14:45:00Z","v":18342,"vw":16.991374},{"c":17.01,"h":17.05,"l":16.995,"n":164,"o":17,"t":"2026-10-21T14:50:00Z","v":18379,"vw":17.018867},{"c":17.045,"h":17.06,"l":17.0011,"n":188,"o":17.01,"t":"2026-10-21T14:55:00Z","v":11194,"vw":17.028112},{"c":17.045,"h":17.06,"l":17.04,"n":128,"o":17.04,"t":"2026-10-21T15:00:00Z","v":9512,"vw":17.047349},{"c":17,"h":17.045,"l":16.98,"n":321,"o":17.045,"t":"2026-10-21T15:05:00Z","v":20646,"vw":16.998135},{"c":17.01,"h":17.035,"l":16.95,"n":522,"o":16.995,"t":"2026-10-21T15:10:00Z","v":49115,"vw":16.999096},{"c":17.09,"h":17.09,"l":17,"n":312,"o":17.03,"t":"2026-10-21T15:15:00Z","v":20286,"vw":17.029645},{"c":17.035,"h":17.075,"l":17.02,"n":257,"o":17.07,"t":"2026-10-21T15:20:00Z","v":18665,"vw":17.038479},{"c":17.07,"h":17.08,"l":17.03,"n":276,"o":17.03,"t":"2026-10-21T15:25:00Z","v":17808,"vw":17.06079},{"c":17.04,"h":17.06,"l":17.04,"n":138,"o":17.06,"t":"2026-10-21T15:30:00Z","v":6222,"vw":17.046858},{"c":17.06,"h":17.065,"l":17.02,"n":251,"o":17.03,"t":"2026-10-21T15:35:00Z","v":13906,"vw":17.037272},{"c":17.085,"h":17.09,"l":17.065,"n":147,"o":17.065,"t":"2026-10-21T15:40:00Z","v":7533,"vw":17.080737},{"c":17.09,"h":17.1,"l":17.085,"n":183,"o":17.085,"t":"2026-10-21T15:45:00Z","v":8787,"vw":17.090382},{"c":17.085,"h":17.1,"l":17.085,"n":231,"o":17.09,"t":"2026-10-21T15:50:00Z","v":8485,"vw":17.091641},{"c":17.075,"h":17.085,"l":17.075,"n":66,"o":17.085,"t":"2026-10-21T15:55:00Z","v":3013,"vw":17.082007},{"c":17.055,"h":17.07,"l":17.045,"n":243,"o":17.07,"t":"2026-10-21T16:00:00Z","v":15729,"vw":17.056591},{"c":17.05,"h":17.055,"l":17.045,"n":124,"o":17.055,"t":"2026-10-21T16:05:00Z","v":5615,"vw":17.048617},{"c":17.06,"h":17.06,"l":17.04,"n":200,"o":17.05,"t":"2026-10-21T16:10:00Z","v":11791,"vw":17.050178},{"c":17.035,"h":17.06,"l":17.035,"n":167,"o":17.06,"t":"2026-10-21T16:15:00Z","v":7562,"vw":17.045984},{"c":17.045,"h":17.05,"l":17.035,"n":127,"o":17.035,"t":"2026-10-21T16:20:00Z","v":8698,"vw":17.041841},{"c":17.075,"h":17.075,"l":17.04,"n":172,"o":17.04,"t":"2026-10-21T16:25:00Z","v":6287,"vw":17.059625},{"c":17.095,"h":17.1,"l":17.075,"n":190,"o":17.075,"t":"2026-10-21T16:30:00Z","v":9329,"vw":17.093538},{"c":17.075,"h":17.1,"l":17.065,"n":295,"o":17.095,"t":"2026-10-21T16:35:00Z","v":18308,"vw":17.084041},{"c":17.1,"h":17.11,"l":17.075,"n":206,"o":17.075,"t":"2026-10-21T16:40:00Z","v":12100,"vw":17.096629},{"c":17.13,"h":17.13,"l":17.095,"n":217,"o":17.095,"t":"2026-10-21T16:45:00Z","v":12793,"vw":17.106532},{"c":17.125,"h":17.138,"l":17.115,"n":113,"o":17.138,"t":"2026-10-21T16:50:00Z","v":5658,"vw":17.124831},{"c":17.11,"h":17.125,"l":17.11,"n":100,"o":17.125,"t":"2026-10-21T16:55:00Z","v":3476,"vw":17.121856},{"c":17.095,"h":17.11,"l":17.095,"n":281,"o":17.11,"t":"2026-10-21T17:00:00Z","v":18660,"vw":17.102723},{"c":17.105,"h":17.105,"l":17.095,"n":151,"o":17.1,"t":"2026-10-21T17:05:00Z","v":6467,"vw":17.102662},{"c":17.1,"h":17.105,"l":17.1,"n":158,"o":17.105,"t":"2026-10-21T17:10:00Z","v":5228,"vw":17.102427},{"c":17.1,"h":17.11,"l":17.095,"n":181,"o":17.1,"t":"2026-10-21T17:15:00Z","v":9302,"vw":17.102251},{"c":17.07,"h":17.105,"l":17.0665,"n":237,"o":17.095,"t":"2026-10-21T17:20:00Z","v":10022,"vw":17.08907},{"c":17.055,"h":17.075,"l":17.055,"n":133,"o":17.065,"t":"2026-10-21T17:25:00Z","v":5723,"vw":17.065533},{"c":17.085,"h":17.085,"l":17.05,"n":192,"o":17.05,"t":"2026-10-21T17:30:00Z","v":12367,"vw":17.068617},{"c":17.09,"h":17.095,"l":17.08,"n":257,"o":17.085,"t":"2026-10-21T17:35:00Z","v":22560,"vw":17.08396},{"c":17.115,"h":17.12,"l":17.085,"n":208,"o":17.085,"t":"2026-10-21T17:40:00Z","v":9970,"vw":17.102097},{"c":17.08,"h":17.11,"l":17.08,"n":252,"o":17.11,"t":"2026-10-21T17:45:00Z","v":15412,"vw":17.094223},{"c":17.085,"h":17.085,"l":17.06,"n":175,"o":17.075,"t":"2026-10-21T17:50:00Z","v":11473,"vw":17.070333},{"c":17.085,"h":17.09,"l":17.08,"n":95,"o":17.085,"t":"2026-10-21T17:55:00Z","v":3800,"vw":17.085433},{"c":17.11,"h":17.11,"l":17.075,"n":267,"o":17.08,"t":"2026-10-21T18:00:00Z","v":18299,"vw":17.090136},{"c":17.095,"h":17.1,"l":17.09,"n":112,"o":17.1,"t":"2026-10-21T18:05:00Z","v":6276,"vw":17.096515},{"c":17.115,"h":17.13,"l":17.095,"n":256,"o":17.095,"t":"2026-10-21T18:10:00Z","v":15411,"vw":17.111748},{"c":17.125,"h":17.14,"l":17.12,"n":240,"o":17.12,"t":"2026-10-21T18:15:00Z","v":21248,"vw":17.125626},{"c":17.135,"h":17.14,"l":17.125,"n":157,"o":17.125,"t":"2026-10-21T18:20:00Z","v":7968,"vw":17.130367},{"c":17.1303,"h":17.135,"l":17.125,"n":181,"o":17.13,"t":"2026-10-21T18:25:00Z","v":13045,"vw":17.129118},{"c":17.16,"h":17.16,"l":17.135,"n":245,"o":17.135,"t":"2026-10-21T18:30:00Z","v":13802,"vw":17.147662},{"c":17.115,"h":17.155,"l":17.105,"n":308,"o":17.155,"t":"2026-10-21T18:35:00Z","v":22740,"vw":17.124095},{"c":17.125,"h":17.125,"l":17.115,"n":95,"o":17.115,"t":"2026-10-21T18:40:00Z","v":4636,"vw":17.1214},{"c":17.075,"h":17.125,"l":17.075,"n":228,"o":17.125,"t":"2026-10-21T18:45:00Z","v":20377,"vw":17.108928},{"c":17.085,"h":17.095,"l":17.065,"n":229,"o":17.075,"t":"2026-10-21T18:50:00Z","v":16449,"vw":17.075587},{"c":17.025,"h":17.095,"l":17.02,"n":479,"o":17.085,"t":"2026-10-21T18:55:00Z","v":30406,"vw":17.052382},{"c":16.975,"h":17.03,"l":16.975,"n":399,"o":17.025,"t":"2026-10-21T19:00:00Z","v":34291,"vw":17.005615},{"c":16.985,"h":16.985,"l":16.95,"n":272,"o":16.975,"t":"2026-10-21T19:05:00Z","v":15558,"vw":16.969085},{"c":16.96,"h":16.98,"l":16.945,"n":304,"o":16.98,"t":"2026-10-21T19:10:00Z","v":16759,"vw":16.964978},{"c":17.005,"h":17.01,"l":16.96,"n":229,"o":16.96,"t":"2026-10-21T19:15:00Z","v":11724,"vw":16.986813},{"c":16.98,"h":17.02,"l":16.9701,"n":337,"o":17.005,"t":"2026-10-21T19:20:00Z","v":19994,"vw":17.000883},{"c":16.99,"h":17,"l":16.97,"n":328,"o":16.98,"t":"2026-10-21T19:25:00Z","v":19047,"vw":16.98448},{"c":17.015,"h":17.03,"l":16.985,"n":349,"o":16.99,"t":"2026-10-21T19:30:00Z","v":20257,"vw":17.007388},{"c":16.995,"h":17.02,"l":16.985,"n":366,"o":17.02,"t":"2026-10-21T19:35:00Z","v":26744,"vw":17.001898},{"c":16.975,"h":16.995,"l":16.965,"n":467,"o":16.995,"t":"2026-10-21T19:40:00Z","v":35237,"vw":16.977833},{"c":17.03,"h":17.035,"l":16.975,"n":673,"o":16.975,"t":"2026-10-21T19:45:00Z","v":66330,"vw":17.002119},{"c":17.05,"h":17.07,"l":17.025,"n":759,"o":17.025,"t":"2026-10-21T19:50:00Z","v":57302,"vw":17.039202},{"c":17.04,"h":17.06,"l":17.01,"n":1999,"o":17.05,"t":"2026-10-21T19:55:00Z","v":206899,"vw":17.039531},{"c":17.06,"h":17.06,"l":17.04,"n":27,"o":17.04,"t":"2026-10-21T20:00:00Z","v":304476,"vw":17.059992},{"c":16.9121,"h":16.9121,"l":16.9121,"n":1,"o":16.9121,"t":"2026-10-21T20:25:00Z","v":400,"vw":16.9121},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-21T23:00:00Z","v":600,"vw":16.9},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.06},{"c":16.88,"h":16.88,"l":16.88,"n":11,"o":16.88,"t":"2026-10-22T10:20:00Z","v":256,"vw":16.88},{"c":16.91,"h":16.91,"l":16.82,"n":3,"o":16.82,"t":"2026-10-22T10:45:00Z","v":697,"vw":16.867346},{"c":16.7964,"h":16.7964,"l":16.7964,"n":1,"o":16.7964,"t":"2026-10-22T10:50:00Z","v":100,"vw":16.7964},{"c":16.89,"h":16.91,"l":16.89,"n":4,"o":16.91,"t":"2026-10-22T11:25:00Z","v":1292,"vw":16.896024},{"c":17.06,"h":17.06,"l":17.04,"n":3,"o":17.04,"t":"2026-10-22T12:35:00Z","v":664,"vw":17.055748},{"c":17.175,"h":17.21,"l":17.155,"n":59,"o":17.21,"t":"2026-10-22T13:30:00Z","v":15025,"vw":17.202857},{"c":17.11,"h":17.22,"l":17.07,"n":125,"o":17.15,"t":"2026-10-22T13:35:00Z","v":6346,"vw":17.171014},{"c":17.285,"h":17.33,"l":17.19,"n":182,"o":17.19,"t":"2026-10-22T13:40:00Z","v":12028,"vw":17.267023},{"c":17.23,"h":17.28,"l":17.17,"n":215,"o":17.28,"t":"2026-10-22T13:45:00Z","v":21529,"vw":17.191378},{"c":17.24,"h":17.25,"l":17.195,"n":130,"o":17.22,"t":"2026-10-22T13:50:00Z","v":7247,"vw":17.226506},{"c":17.23,"h":17.24,"l":17.19,"n":186,"o":17.235,"t":"2026-10-22T13:55:00Z","v":19797,"vw":17.207504},{"c":17.19,"h":17.238,"l":17.13,"n":204,"o":17.238,"t":"2026-10-22T14:00:00Z","v":10635,"vw":17.173651},{"c":17.19,"h":17.198,"l":17.145,"n":137,"o":17.175,"t":"2026-10-22T14:05:00Z","v":8167,"vw":17.161052},{"c":17.205,"h":17.228,"l":17.16,"n":204,"o":17.18,"t":"2026-10-22T14:10:00Z","v":12023,"vw":17.183577},{"c":17.22,"h":17.25,"l":17.17,"n":242,"o":17.2,"t":"2026-10-22T14:15:00Z","v":16715,"vw":17.203408},{"c":17.216,"h":17.2495,"l":17.17,"n":225,"o":17.21,"t":"2026-10-22T14:20:00Z","v":20147,"vw":17.199107},{"c":17.23,"h":17.27,"l":17.21,"n":309,"o":17.24,"t":"2026-10-22T14:25:00Z","v":30731,"vw":17.229538},{"c":17.25,"h":17.25,"l":17.205,"n":184,"o":17.22,"t":"2026-10-22T14:30:00Z","v":14780,"vw":17.222814},{"c":17.21,"h":17.23,"l":17.18,"n":142,"o":17.23,"t":"2026-10-22T14:35:00Z","v":7254,"vw":17.196588},{"c":17.26,"h":17.26,"l":17.215,"n":139,"o":17.215,"t":"2026-10-22T14:40:00Z","v":6361,"vw":17.234788},{"c":17.29,"h":17.3,"l":17.24,"n":179,"o":17.25,"t":"2026-10-22T14:45:00Z","v":10022,"vw":17.279816},{"c":17.375,"h":17.375,"l":17.3,"n":160,"o":17.3,"t":"2026-10-22T14:50:00Z","v":8771,"vw":17.324054},{"c":17.405,"h":17.41,"l":17.37,"n":228,"o":17.39,"t":"2026-10-22T14:55:00Z","v":13161,"vw":17.393927},{"c":17.36,"h":17.41,"l":17.335,"n":309,"o":17.41,"t":"2026-10-22T15:00:00Z","v":21109,"vw":17.382588},{"c":17.37,"h":17.39,"l":17.355,"n":123,"o":17.355,"t":"2026-10-22T15:05:00Z","v":5672,"vw":17.370954},{"c":17.36,"h":17.38,"l":17.355,"n":193,"o":17.37,"t":"2026-10-22T15:10:00Z","v":10600,"vw":17.363308},{"c":17.32,"h":17.36,"l":17.315,"n":186,"o":17.35,"t":"2026-10-22T15:15:00Z","v":9113,"vw":17.337857},{"c":17.34,"h":17.355,"l":17.33,"n":155,"o":17.33,"t":"2026-10-22T15:20:00Z","v":9164,"vw":17.343486},{"c":17.37,"h":17.375,"l":17.325,"n":231,"o":17.34,"t":"2026-10-22T15:25:00Z","v":13554,"vw":17.350304},{"c":17.42,"h":17.475,"l":17.37,"n":372,"o":17.37,"t":"2026-10-22T15:30:00Z","v":21666,"vw":17.422124},{"c":17.375,"h":17.42,"l":17.375,"n":156,"o":17.42,"t":"2026-10-22T15:35:00Z","v":6794,"vw":17.391955},{"c":17.365,"h":17.38,"l":17.365,"n":175,"o":17.37,"t":"2026-10-22T15:40:00Z","v":15034,"vw":17.37254},{"c":17.4,"h":17.4,"l":17.365,"n":193,"o":17.365,"t":"2026-10-22T15:45:00Z","v":9170,"vw":17.379268},{"c":17.395,"h":17.42,"l":17.395,"n":240,"o":17.405,"t":"2026-10-22T15:50:00Z","v":8694,"vw":17.409229},{"c":17.4,"h":17.425,"l":17.395,"n":165,"o":17.395,"t":"2026-10-22T15:55:00Z","v":7647,"vw":17.407529},{"c":17.39,"h":17.4,"l":17.38,"n":191,"o":17.395,"t":"2026-10-22T16:00:00Z","v":7999,"vw":17.389013},{"c":17.42,"h":17.42,"l":17.375,"n":214,"o":17.39,"t":"2026-10-22T16:05:00Z","v":10065,"vw":17.397459},{"c":17.385,"h":17.43,"l":17.375,"n":192,"o":17.43,"t":"2026-10-22T16:10:00Z","v":8242,"vw":17.398189},{"c":17.41,"h":17.425,"l":17.385,"n":160,"o":17.385,"t":"2026-10-22T16:15:00Z","v":6930,"vw":17.407051},{"c":17.415,"h":17.435,"l":17.4,"n":180,"o":17.41,"t":"2026-10-22T16:20:00Z","v":8529,"vw":17.417729},{"c":17.425,"h":17.44,"l":17.415,"n":125,"o":17.415,"t":"2026-10-22T16:25:00Z","v":6120,"vw":17.426809},{"c":17.385,"h":17.425,"l":17.385,"n":267,"o":17.425,"t":"2026-10-22T16:30:00Z","v":14458,"vw":17.414225},{"c":17.325,"h":17.385,"l":17.325,"n":277,"o":17.385,"t":"2026-10-22T16:35:00Z","v":12035,"vw":17.349973},{"c":17.3,"h":17.33,"l":17.2948,"n":231,"o":17.325,"t":"2026-10-22T16:40:00Z","v":11346,"vw":17.308898},{"c":17.285,"h":17.3,"l":17.25,"n":184,"o":17.3,"t":"2026-10-22T16:45:00Z","v":9042,"vw":17.273537},{"c":17.295,"h":17.2979,"l":17.26,"n":180,"o":17.28,"t":"2026-10-22T16:50:00Z","v":7952,"vw":17.283042},{"c":17.35,"h":17.35,"l":17.295,"n":217,"o":17.295,"t":"2026-10-22T16:55:00Z","v":11623,"vw":17.311956},{"c":17.26,"h":17.35,"l":17.26,"n":228,"o":17.35,"t":"2026-10-22T17:00:00Z","v":11975,"vw":17.31972},{"c":17.29,"h":17.3,"l":17.27,"n":146,"o":17.27,"t":"2026-10-22T17:05:00Z","v":6761,"vw":17.287973},{"c":17.27,"h":17.29,"l":17.255,"n":154,"o":17.285,"t":"2026-10-22T17:10:00Z","v":7870,"vw":17.270075},{"c":17.275,"h":17.28,"l":17.255,"n":161,"o":17.27,"t":"2026-10-22T17:15:00Z","v":10796,"vw":17.264969},{"c":17.275,"h":17.29,"l":17.265,"n":193,"o":17.27,"t":"2026-10-22T17:20:00Z","v":9094,"vw":17.276645},{"c":17.275,"h":17.275,"l":17.26,"n":171,"o":17.275,"t":"2026-10-22T17:25:00Z","v":6436,"vw":17.267033},{"c":17.32,"h":17.32,"l":17.27,"n":190,"o":17.27,"t":"2026-10-22T17:30:00Z","v":12343,"vw":17.297446},{"c":17.299,"h":17.325,"l":17.28,"n":203,"o":17.325,"t":"2026-10-22T17:35:00Z","v":11109,"vw":17.299938},{"c":17.335,"h":17.34,"l":17.3,"n":180,"o":17.3,"t":"2026-10-22T17:40:00Z","v":8201,"vw":17.320143},{"c":17.335,"h":17.35,"l":17.335,"n":130,"o":17.335,"t":"2026-10-22T17:45:00Z","v":5646,"vw":17.338415},{"c":17.335,"h":17.34,"l":17.32,"n":144,"o":17.335,"t":"2026-10-22T17:50:00Z","v":9798,"vw":17.331401},{"c":17.335,"h":17.345,"l":17.335,"n":136,"o":17.335,"t":"2026-10-22T17:55:00Z","v":6616,"vw":17.337697},{"c":17.29,"h":17.34,"l":17.285,"n":315,"o":17.34,"t":"2026-10-22T18:00:00Z","v":15750,"vw":17.318654},{"c":17.335,"h":17.345,"l":17.295,"n":185,"o":17.3,"t":"2026-10-22T18:05:00Z","v":9957,"vw":17.32005},{"c":17.345,"h":17.36,"l":17.335,"n":138,"o":17.335,"t":"2026-10-22T18:10:00Z","v":5905,"vw":17.34745},{"c":17.365,"h":17.375,"l":17.335,"n":167,"o":17.34,"t":"2026-10-22T18:15:00Z","v":7521,"vw":17.350112},{"c":17.33,"h":17.375,"l":17.31,"n":824,"o":17.365,"t":"2026-10-22T18:20:00Z","v":128715,"vw":17.321675},{"c":17.34,"h":17.355,"l":17.33,"n":145,"o":17.335,"t":"2026-10-22T18:25:00Z","v":8647,"vw":17.337899},{"c":17.335,"h":17.345,"l":17.32,"n":120,"o":17.345,"t":"2026-10-22T18:30:00Z","v":6337,"vw":17.3306},{"c":17.335,"h":17.345,"l":17.335,"n":131,"o":17.335,"t":"2026-10-22T18:35:00Z","v":8913,"vw":17.34062},{"c":17.34,"h":17.34,"l":17.315,"n":283,"o":17.33,"t":"2026-10-22T18:40:00Z","v":16360,"vw":17.326935},{"c":17.285,"h":17.33,"l":17.285,"n":186,"o":17.33,"t":"2026-10-22T18:45:00Z","v":17031,"vw":17.312072},{"c":17.285,"h":17.285,"l":17.28,"n":125,"o":17.285,"t":"2026-10-22T18:50:00Z","v":6208,"vw":17.284586},{"c":17.28,"h":17.31,"l":17.275,"n":333,"o":17.285,"t":"2026-10-22T18:55:00Z","v":20851,"vw":17.294312},{"c":17.265,"h":17.295,"l":17.255,"n":233,"o":17.29,"t":"2026-10-22T19:00:00Z","v":11436,"vw":17.27649},{"c":17.285,"h":17.3,"l":17.265,"n":260,"o":17.27,"t":"2026-10-22T19:05:00Z","v":11710,"vw":17.282892},{"c":17.315,"h":17.315,"l":17.285,"n":180,"o":17.285,"t":"2026-10-22T19:10:00Z","v":8339,"vw":17.296432},{"c":17.345,"h":17.345,"l":17.31,"n":202,"o":17.315,"t":"2026-10-22T19:15:00Z","v":14329,"vw":17.330052},{"c":17.3,"h":17.345,"l":17.3,"n":383,"o":17.345,"t":"2026-10-22T19:20:00Z","v":34960,"vw":17.317382},{"c":17.305,"h":17.325,"l":17.285,"n":238,"o":17.295,"t":"2026-10-22T19:25:00Z","v":12613,"vw":17.2987},{"c":17.2701,"h":17.305,"l":17.2701,"n":217,"o":17.305,"t":"2026-10-22T19:30:00Z","v":13196,"vw":17.291311},{"c":17.22,"h":17.275,"l":17.205,"n":343,"o":17.275,"t":"2026-10-22T19:35:00Z","v":21048,"vw":17.232829},{"c":17.225,"h":17.245,"l":17.215,"n":343,"o":17.22,"t":"2026-10-22T19:40:00Z","v":18948,"vw":17.227694},{"c":17.23,"h":17.24,"l":17.185,"n":492,"o":17.225,"t":"2026-10-22T19:45:00Z","v":26890,"vw":17.212087},{"c":17.19,"h":17.2399,"l":17.18,"n":853,"o":17.23,"t":"2026-10-22T19:50:00Z","v":63631,"vw":17.203994},{"c":17.215,"h":17.23,"l":17.16,"n":1944,"o":17.19,"t":"2026-10-22T19:55:00Z","v":163300,"vw":17.200417},{"c":17.23,"h":17.23,"l":17.23,"n":26,"o":17.23,"t":"2026-10-22T20:00:00Z","v":533756,"vw":17.23},{"c":17.2694,"h":17.2694,"l":17.2694,"n":1,"o":17.2694,"t":"2026-10-22T20:10:00Z","v":10377,"vw":17.2694},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-22T20:30:00Z","v":357,"vw":17.23},{"c":17.4362,"h":17.4362,"l":17.4362,"n":1,"o":17.4362,"t":"2026-10-22T23:50:00Z","v":100,"vw":17.4362}],"history":[{"c":18.8,"h":19.02,"l":18.54,"n":10273,"o":18.87,"t":"2024-10-21T04:00:00Z","v":620726,"vw":18.759805},{"c":18.21,"h":18.79,"l":18.21,"n":11455,"o":18.56,"t":"2024-10-22T04:00:00Z","v":522569,"vw":18.377173},{"c":17.62,"h":18.16,"l":17.56,"n":12819,"o":18.07,"t":"2024-10-23T04:00:00Z","v":684617,"vw":17.768319},{"c":17.92,"h":18.265,"l":17.74,"n":11291,"o":17.74,"t":"2024-10-24T04:00:00Z","v":505494,"vw":17.96474},{"c":17.96,"h":18.28,"l":17.89,"n":10388,"o":18.11,"t":"2024-10-25T04:00:00Z","v":416435,"vw":18.016153},{"c":18.27,"h":18.494,"l":18.09,"n":10660,"o":18.11,"t":"2024-10-28T04:00:00Z","v":465546,"vw":18.311183},{"c":18.38,"h":18.59,"l":18.15,"n":7978,"o":18.15,"t":"2024-10-29T04:00:00Z","v":530961,"vw":18.395873},{"c":18.43,"h":19.12,"l":18.33,"n":9766,"o":18.38,"t":"2024-10-30T04:00:00Z","v":747512,"vw":18.610868},{"c":18.06,"h":18.67,"l":18.04,"n":9255,"o":18.37,"t":"2024-10-31T04:00:00Z","v":503910,"vw":18.180327},{"c":18.47,"h":18.6,"l":18.03,"n":9922,"o":18.22,"t":"2024-11-01T04:00:00Z","v":486315,"vw":18.432259},{"c":18.42,"h":18.525,"l":18.16,"n":10589,"o":18.32,"t":"2024-11-04T05:00:00Z","v":554504,"vw":18.39731},{"c":18.97,"h":19.01,"l":18.37,"n":10603,"o":18.37,"t":"2024-11-05T05:00:00Z","v":556256,"vw":18.83518},{"c":19.85,"h":20,"l":19.5601,"n":21126,"o":19.87,"t":"2024-11-06T05:00:00Z","v":1194116,"vw":19.817074},{"c":20.25,"h":20.35,"l":19.93,"n":14876,"o":19.99,"t":"2024-11-07T05:00:00Z","v":844290,"vw":20.139105},{"c":19.89,"h":20.3,"l":19.82,"n":13086,"o":19.93,"t":"2024-11-08T05:00:00Z","v":659669,"vw":19.984986},{"c":20.41,"h":20.83,"l":20.1,"n":18555,"o":20.14,"t":"2024-11-11T05:00:00Z","v":963550,"vw":20.41569},{"c":19.73,"h":20.215,"l":19.72,"n":14179,"o":20.14,"t":"2024-11-12T05:00:00Z","v":895441,"vw":19.913066},{"c":20.04,"h":20.555,"l":19.71,"n":13274,"o":19.71,"t":"2024-11-13T05:00:00Z","v":807176,"vw":20.162781},{"c":19.6,"h":20.08,"l":19.57,"n":13368,"o":20.08,"t":"2024-11-14T05:00:00Z","v":729592,"vw":19.733353},{"c":18.65,"h":19.74,"l":18.62,"n":17709,"o":19.74,"t":"2024-11-15T05:00:00Z","v":1054772,"vw":18.826272},{"c":18.48,"h":18.87,"l":18.33,"n":11715,"o":18.87,"t":"2024-11-18T05:00:00Z","v":855661,"vw":18.538948},{"c":18.69,"h":18.77,"l":18.26,"n":11082,"o":18.26,"t":"2024-11-19T05:00:00Z","v":527303,"vw":18.635654},{"c":18.84,"h":18.98,"l":18.6,"n":9506,"o":18.87,"t":"2024-11-20T05:00:00Z","v":515260,"vw":18.818338},{"c":19.84,"h":19.9,"l":18.925,"n":15528,"o":18.935,"t":"2024-11-21T05:00:00Z","v":749939,"vw":19.673886},{"c":20.67,"h":20.82,"l":19.885,"n":18442,"o":19.93,"t":"2024-11-22T05:00:00Z","v":963802,"vw":20.576036},{"c":20.65,"h":21.2929,"l":20.52,"n":21087,"o":21,"t":"2024-11-25T05:00:00Z","v":1772568,"vw":20.740589},{"c":20.91,"h":21.005,"l":20.42,"n":24074,"o":20.51,"t":"2024-11-26T05:00:00Z","v":1962808,"vw":20.800196},{"c":21.01,"h":21.9823,"l":19.65,"n":22382,"o":21.76,"t":"2024-11-27T05:00:00Z","v":1748649,"vw":20.602704},{"c":21.24,"h":21.56,"l":20.95,"n":11703,"o":21.21,"t":"2024-11-29T05:00:00Z","v":816947,"vw":21.170174},{"c":21.65,"h":21.86,"l":21.28,"n":21295,"o":21.3,"t":"2024-12-02T05:00:00Z","v":1506024,"vw":21.610963},{"c":21.23,"h":21.54,"l":20.8501,"n":15487,"o":21.47,"t":"2024-12-03T05:00:00Z","v":3255881,"vw":21.279969},{"c":21.56,"h":21.64,"l":21.07,"n":21147,"o":21.47,"t":"2024-12-04T05:00:00Z","v":2754766,"vw":21.37368},{"c":20.99,"h":21.69,"l":20.98,"n":14788,"o":21.69,"t":"2024-12-05T05:00:00Z","v":2043119,"vw":21.203179},{"c":21.27,"h":21.35,"l":20.79,"n":14829,"o":21.19,"t":"2024-12-06T05:00:00Z","v":1061897,"vw":21.111468},{"c":20.75,"h":21.65,"l":20.51,"n":17572,"o":21.48,"t":"2024-12-09T05:00:00Z","v":955948,"vw":20.842045},{"c":20.34,"h":21.035,"l":20.16,"n":16317,"o":20.49,"t":"2024-12-10T05:00:00Z","v":1329186,"vw":20.495217},{"c":20.27,"h":20.55,"l":19.83,"n":12771,"o":19.95,"t":"2024-12-11T05:00:00Z","v":1124456,"vw":20.274333},{"c":20.26,"h":20.38,"l":19.9379,"n":12673,"o":20.16,"t":"2024-12-12T05:00:00Z","v":784783,"vw":20.171951},{"c":20.18,"h":20.2,"l":19.84,"n":13226,"o":20.16,"t":"2024-12-13T05:00:00Z","v":832971,"vw":20.034063},{"c":20.22,"h":20.57,"l":19.92,"n":14098,"o":20.09,"t":"2024-12-16T05:00:00Z","v":962254,"vw":20.205452},{"c":19.6,"h":20.045,"l":19.445,"n":13477,"o":20,"t":"2024-12-17T05:00:00Z","v":858126,"vw":19.640918},{"c":19.02,"h":20,"l":18.8,"n":18941,"o":19.66,"t":"2024-12-18T05:00:00Z","v":1439239,"vw":19.238629},{"c":18.65,"h":19.36,"l":18.6,"n":21791,"o":19.25,"t":"2024-12-19T05:00:00Z","v":2041241,"vw":18.788085},{"c":18.49,"h":18.72,"l":18.34,"n":18264,"o":18.34,"t":"2024-12-20T05:00:00Z","v":2402095,"vw":18.479315},{"c":18.39,"h":18.6123,"l":18.245,"n":11712,"o":18.5,"t":"2024-12-23T05:00:00Z","v":1005698,"vw":18.358946},{"c":18.43,"h":18.47,"l":18.26,"n":5615,"o":18.39,"t":"2024-12-24T05:00:00Z","v":427311,"vw":18.391659},{"c":18.32,"h":18.48,"l":18.15,"n":13633,"o":18.3,"t":"2024-12-26T05:00:00Z","v":916173,"vw":18.368089},{"c":17.83,"h":18.23,"l":17.745,"n":13740,"o":18.2,"t":"2024-12-27T05:00:00Z","v":985290,"vw":17.861967},{"c":18,"h":18.065,"l":17.44,"n":15644,"o":17.69,"t":"2024-12-30T05:00:00Z","v":984390,"vw":17.855618},{"c":18.26,"h":18.55,"l":18.05,"n":14798,"o":18.23,"t":"2024-12-31T05:00:00Z","v":1185174,"vw":18.285431},{"c":18,"h":18.525,"l":17.8,"n":14499,"o":18.51,"t":"2025-01-02T05:00:00Z","v":1170873,"vw":18.025076},{"c":18.18,"h":18.23,"l":17.77,"n":13029,"o":18.03,"t":"2025-01-03T05:00:00Z","v":864162,"vw":18.057011},{"c":17.84,"h":18.4,"l":17.71,"n":16213,"o":18.13,"t":"2025-01-06T05:00:00Z","v":1185853,"vw":17.998267},{"c":17.52,"h":18.1595,"l":17.31,"n":19557,"o":17.83,"t":"2025-01-07T05:00:00Z","v":1230082,"vw":17.587694},{"c":17.71,"h":17.73,"l":17.21,"n":13424,"o":17.32,"t":"2025-01-08T05:00:00Z","v":806275,"vw":17.609678},{"c":17.61,"h":17.68,"l":17.01,"n":17436,"o":17.21,"t":"2025-01-10T05:00:00Z","v":1115614,"vw":17.461949},{"c":17.78,"h":17.825,"l":17.23,"n":14647,"o":17.44,"t":"2025-01-13T05:00:00Z","v":1363724,"vw":17.671085},{"c":18.33,"h":18.43,"l":17.79,"n":13987,"o":17.87,"t":"2025-01-14T05:00:00Z","v":855651,"vw":18.234823},{"c":18.37,"h":19,"l":18.36,"n":12013,"o":18.9,"t":"2025-01-15T05:00:00Z","v":766528,"vw":18.540715},{"c":18.66,"h":18.68,"l":18.13,"n":12186,"o":18.35,"t":"2025-01-16T05:00:00Z","v":630681,"vw":18.553783},{"c":18.3,"h":18.98,"l":18.19,"n":10274,"o":18.98,"t":"2025-01-17T05:00:00Z","v":541511,"vw":18.369753},{"c":18.7,"h":18.83,"l":18.35,"n":12423,"o":18.45,"t":"2025-01-21T05:00:00Z","v":597934,"vw":18.682786},{"c":18.53,"h":18.88,"l":18.48,"n":10381,"o":18.79,"t":"2025-01-22T05:00:00Z","v":519117,"vw":18.576204},{"c":18.66,"h":18.77,"l":18.33,"n":13088,"o":18.4,"t":"2025-01-23T05:00:00Z","v":792985,"vw":18.58196},{"c":18.88,"h":19.03,"l":18.63,"n":15837,"o":18.73,"t":"2025-01-24T05:00:00Z","v":768698,"vw":18.875972},{"c":19.16,"h":19.98,"l":18.456,"n":18592,"o":18.59,"t":"2025-01-27T05:00:00Z","v":1115047,"vw":19.298338},{"c":19.68,"h":20,"l":19.14,"n":17697,"o":19.14,"t":"2025-01-28T05:00:00Z","v":1010748,"vw":19.742837},{"c":19.38,"h":19.75,"l":19.17,"n":13079,"o":19.65,"t":"2025-01-29T05:00:00Z","v":751312,"vw":19.360927},{"c":18.45,"h":18.91,"l":18.26,"n":18039,"o":18.7,"t":"2025-01-30T05:00:00Z","v":1466915,"vw":18.587831},{"c":18.52,"h":19,"l":18.47,"n":16312,"o":18.68,"t":"2025-01-31T05:00:00Z","v":1006784,"vw":18.634333},{"c":18.76,"h":18.78,"l":17.98,"n":15093,"o":18.12,"t":"2025-02-03T05:00:00Z","v":1061751,"vw":18.567016},{"c":18.86,"h":19.02,"l":18.52,"n":12071,"o":18.95,"t":"2025-02-04T05:00:00Z","v":702902,"vw":18.789077},{"c":19.19,"h":19.21,"l":18.67,"n":9472,"o":18.87,"t":"2025-02-05T05:00:00Z","v":659217,"vw":19.0042},{"c":19.03,"h":19.29,"l":18.91,"n":14056,"o":19.23,"t":"2025-02-06T05:00:00Z","v":624788,"vw":19.086669},{"c":19.05,"h":19.43,"l":18.84,"n":12485,"o":19.37,"t":"2025-02-07T05:00:00Z","v":655361,"vw":19.058249},{"c":19.08,"h":19.3679,"l":19,"n":13647,"o":19.34,"t":"2025-02-10T05:00:00Z","v":992249,"vw":19.148374},{"c":18.78,"h":19.1,"l":18.64,"n":14393,"o":18.87,"t":"2025-02-11T05:00:00Z","v":607734,"vw":18.85474},{"c":19.26,"h":19.41,"l":18.5,"n":15787,"o":18.52,"t":"2025-02-12T05:00:00Z","v":1030049,"vw":19.157923},{"c":19.5,"h":19.53,"l":19.04,"n":13353,"o":19.47,"t":"2025-02-13T05:00:00Z","v":580331,"vw":19.35038},{"c":19.3,"h":19.75,"l":19.19,"n":14035,"o":19.5,"t":"2025-02-14T05:00:00Z","v":1047369,"vw":19.382908},{"c":19.07,"h":19.425,"l":18.75,"n":13261,"o":19.3,"t":"2025-02-18T05:00:00Z","v":916277,"vw":19.084947},{"c":18.46,"h":18.927,"l":18.42,"n":11938,"o":18.9,"t":"2025-02-19T05:00:00Z","v":766306,"vw":18.501571},{"c":18.3,"h":18.4,"l":17.94,"n":16783,"o":18.37,"t":"2025-02-20T05:00:00Z","v":772950,"vw":18.205243},{"c":18.11,"h":18.5,"l":17.95,"n":17370,"o":18.5,"t":"2025-02-21T05:00:00Z","v":1146928,"vw":18.108327},{"c":18.03,"h":18.1883,"l":17.64,"n":14159,"o":18.18,"t":"2025-02-24T05:00:00Z","v":795864,"vw":17.958983},{"c":17.96,"h":18.18,"l":17.55,"n":23112,"o":18.08,"t":"2025-02-25T05:00:00Z","v":1466600,"vw":17.930394},{"c":17.88,"h":18.145,"l":17.8,"n":13070,"o":17.91,"t":"2025-02-26T05:00:00Z","v":673544,"vw":17.959259},{"c":17.54,"h":18.12,"l":17.47,"n":16794,"o":17.85,"t":"2025-02-27T05:00:00Z","v":1064054,"vw":17.657586},{"c":17.72,"h":17.8,"l":17.31,"n":14979,"o":17.48,"t":"2025-02-28T05:00:00Z","v":942738,"vw":17.66739},{"c":17.37,"h":18.08,"l":17.31,"n":13791,"o":17.87,"t":"2025-03-03T05:00:00Z","v":1214838,"vw":17.519622},{"c":17.5,"h":17.64,"l":17.03,"n":19991,"o":17.07,"t":"2025-03-04T05:00:00Z","v":1103838,"vw":17.389231},{"c":17.69,"h":17.8,"l":17.19,"n":14977,"o":17.45,"t":"2025-03-05T05:00:00Z","v":978746,"vw":17.639205},{"c":17.27,"h":17.68,"l":17.125,"n":18060,"o":17.43,"t":"2025-03-06T05:00:00Z","v":970325,"vw":17.314781},{"c":17.5,"h":17.75,"l":17,"n":23006,"o":17.23,"t":"2025-03-07T05:00:00Z","v":1914239,"vw":17.455515},{"c":16.89,"h":17.53,"l":16.865,"n":19697,"o":17.27,"t":"2025-03-10T04:00:00Z","v":1231285,"vw":17.026459},{"c":16.46,"h":17.06,"l":16.35,"n":25687,"o":16.76,"t":"2025-03-11T04:00:00Z","v":1363425,"vw":16.571682},{"c":16.25,"h":16.69,"l":16.22,"n":20150,"o":16.62,"t":"2025-03-12T04:00:00Z","v":1019175,"vw":16.348053},{"c":15.61,"h":16.175,"l":15.49,"n":29589,"o":16.09,"t":"2025-03-13T04:00:00Z","v":2152767,"vw":15.697573},{"c":18.38,"h":18.45,"l":16.51,"n":44261,"o":16.52,"t":"2025-03-14T04:00:00Z","v":4365841,"vw":18.071241},{"c":18.06,"h":18.5,"l":17.805,"n":22156,"o":18.2,"t":"2025-03-17T04:00:00Z","v":1815755,"vw":18.161288},{"c":18.51,"h":18.62,"l":17.65,"n":22645,"o":17.94,"t":"2025-03-18T04:00:00Z","v":1920455,"vw":18.34601},{"c":18.84,"h":19.06,"l":18.23,"n":20030,"o":18.23,"t":"2025-03-19T04:00:00Z","v":1548552,"vw":18.837999},{"c":18.85,"h":19.03,"l":18.59,"n":15380,"o":18.6,"t":"2025-03-20T04:00:00Z","v":873445,"vw":18.828841},{"c":18.89,"h":19.15,"l":18.55,"n":15587,"o":18.61,"t":"2025-03-21T04:00:00Z","v":1763057,"vw":18.862289},{"c":19.34,"h":19.445,"l":18.9,"n":13848,"o":19.08,"t":"2025-03-24T04:00:00Z","v":1120116,"vw":19.288047},{"c":19.6,"h":19.7,"l":19.38,"n":14468,"o":19.46,"t":"2025-03-25T04:00:00Z","v":1074346,"vw":19.57584},{"c":19.36,"h":19.68,"l":19.15,"n":13278,"o":19.66,"t":"2025-03-26T04:00:00Z","v":854038,"vw":19.365063},{"c":19.02,"h":19.43,"l":18.97,"n":13261,"o":19.32,"t":"2025-03-27T04:00:00Z","v":838951,"vw":19.138414},{"c":18.77,"h":18.965,"l":18.33,"n":16126,"o":18.94,"t":"2025-03-28T04:00:00Z","v":1148679,"vw":18.61839},{"c":18.27,"h":18.45,"l":18.03,"n":16774,"o":18.45,"t":"2025-03-31T04:00:00Z","v":941054,"vw":18.264944},{"c":18.38,"h":18.41,"l":17.85,"n":14878,"o":18.3,"t":"2025-04-01T04:00:00Z","v":692402,"vw":18.278173},{"c":18.31,"h":18.51,"l":18,"n":16202,"o":18.16,"t":"2025-04-02T04:00:00Z","v":1013793,"vw":18.295009},{"c":16.99,"h":17.66,"l":16.87,"n":21859,"o":17.49,"t":"2025-04-03T04:00:00Z","v":1827950,"vw":17.071045},{"c":15.56,"h":16.59,"l":15.365,"n":31897,"o":16.48,"t":"2025-04-04T04:00:00Z","v":2508253,"vw":15.753393},{"c":14.98,"h":16.15,"l":14.48,"n":26863,"o":14.9,"t":"2025-04-07T04:00:00Z","v":1827119,"vw":15.136638},{"c":14.58,"h":15.53,"l":14.4,"n":21460,"o":15.49,"t":"2025-04-08T04:00:00Z","v":1403940,"vw":14.783738},{"c":16.55,"h":16.67,"l":14.46,"n":28316,"o":14.46,"t":"2025-04-09T04:00:00Z","v":2562911,"vw":15.944524},{"c":15.35,"h":16.32,"l":15.01,"n":18581,"o":16.21,"t":"2025-04-10T04:00:00Z","v":1245367,"vw":15.437986},{"c":15.47,"h":15.69,"l":14.83,"n":20142,"o":15.41,"t":"2025-04-11T04:00:00Z","v":1439001,"vw":15.412179},{"c":15.51,"h":15.92,"l":15.25,"n":11557,"o":15.87,"t":"2025-04-14T04:00:00Z","v":699426,"vw":15.547985},{"c":15.46,"h":15.83,"l":15.36,"n":12527,"o":15.43,"t":"2025-04-15T04:00:00Z","v":677048,"vw":15.515995},{"c":15.09,"h":15.48,"l":14.87,"n":13715,"o":15.17,"t":"2025-04-16T04:00:00Z","v":1009901,"vw":15.078886},{"c":14.74,"h":15.205,"l":14.655,"n":16753,"o":15.07,"t":"2025-04-17T04:00:00Z","v":1343708,"vw":14.801077},{"c":14.45,"h":14.62,"l":14.295,"n":14761,"o":14.57,"t":"2025-04-21T04:00:00Z","v":1015344,"vw":14.416636},{"c":14.97,"h":15.03,"l":14.63,"n":13075,"o":14.71,"t":"2025-04-22T04:00:00Z","v":937326,"vw":14.896483},{"c":15.06,"h":15.94,"l":15.04,"n":13781,"o":15.58,"t":"2025-04-23T04:00:00Z","v":968910,"vw":15.2561},{"c":15.68,"h":15.69,"l":15.09,"n":14795,"o":15.13,"t":"2025-04-24T04:00:00Z","v":944220,"vw":15.564156},{"c":15.75,"h":15.77,"l":14.91,"n":16622,"o":15.59,"t":"2025-04-25T04:00:00Z","v":1281182,"vw":15.594671},{"c":15.7,"h":15.99,"l":15.61,"n":12578,"o":15.76,"t":"2025-04-28T04:00:00Z","v":1073277,"vw":15.708854},{"c":15.73,"h":15.905,"l":15.6612,"n":12327,"o":15.67,"t":"2025-04-29T04:00:00Z","v":1103023,"vw":15.781879},{"c":15.51,"h":15.59,"l":15.22,"n":21624,"o":15.49,"t":"2025-04-30T04:00:00Z","v":2068416,"vw":15.441008},{"c":15.55,"h":15.79,"l":15.43,"n":16540,"o":15.64,"t":"2025-05-01T04:00:00Z","v":1267488,"vw":15.608168},{"c":15.47,"h":15.84,"l":15.36,"n":13132,"o":15.71,"t":"2025-05-02T04:00:00Z","v":805480,"vw":15.524966},{"c":15.14,"h":15.69,"l":15.12,"n":13983,"o":15.35,"t":"2025-05-05T04:00:00Z","v":795800,"vw":15.295441},{"c":15.06,"h":15.23,"l":14.72,"n":15479,"o":14.89,"t":"2025-05-06T04:00:00Z","v":1404468,"vw":15.049453},{"c":15.31,"h":15.345,"l":15,"n":11437,"o":15.22,"t":"2025-05-07T04:00:00Z","v":725949,"vw":15.217109},{"c":15.67,"h":15.87,"l":15.4115,"n":12049,"o":15.53,"t":"2025-05-08T04:00:00Z","v":633682,"vw":15.700311},{"c":15.91,"h":16,"l":15.61,"n":10985,"o":15.77,"t":"2025-05-09T04:00:00Z","v":1268449,"vw":15.854665},{"c":16.71,"h":16.87,"l":16.26,"n":17405,"o":16.75,"t":"2025-05-12T04:00:00Z","v":1215301,"vw":16.622198},{"c":17,"h":17.03,"l":16.67,"n":11861,"o":16.71,"t":"2025-05-13T04:00:00Z","v":926778,"vw":16.930548},{"c":16.73,"h":17.23,"l":16.64,"n":16895,"o":17.04,"t":"2025-05-14T04:00:00Z","v":1465907,"vw":16.765167},{"c":16.78,"h":16.86,"l":16.52,"n":12771,"o":16.56,"t":"2025-05-15T04:00:00Z","v":634282,"vw":16.744371},{"c":16.85,"h":16.945,"l":16.65,"n":11992,"o":16.79,"t":"2025-05-16T04:00:00Z","v":891390,"vw":16.8261},{"c":16.13,"h":16.66,"l":16.12,"n":12266,"o":16.53,"t":"2025-05-19T04:00:00Z","v":869136,"vw":16.316957},{"c":16.27,"h":16.3,"l":15.98,"n":10354,"o":16.13,"t":"2025-05-20T04:00:00Z","v":920364,"vw":16.211739},{"c":15.75,"h":16.15,"l":15.65,"n":14346,"o":15.98,"t":"2025-05-21T04:00:00Z","v":935458,"vw":15.843183},{"c":16.04,"h":16.155,"l":15.72,"n":11963,"o":15.74,"t":"2025-05-22T04:00:00Z","v":655874,"vw":16.031588},{"c":15.92,"h":16.05,"l":15.682,"n":11212,"o":15.75,"t":"2025-05-23T04:00:00Z","v":671499,"vw":15.9403},{"c":16.2,"h":16.25,"l":16.06,"n":12848,"o":16.25,"t":"2025-05-27T04:00:00Z","v":856960,"vw":16.169379},{"c":16,"h":16.33,"l":15.93,"n":14798,"o":16.22,"t":"2025-05-28T04:00:00Z","v":1172148,"vw":16.022439},{"c":16.1,"h":16.185,"l":15.76,"n":21408,"o":16.14,"t":"2025-05-29T04:00:00Z","v":2017801,"vw":16.057884},{"c":14.26,"h":15.01,"l":13.9401,"n":40721,"o":14.985,"t":"2025-05-30T04:00:00Z","v":4343791,"vw":14.324047},{"c":14.3,"h":14.54,"l":14.025,"n":24146,"o":14.34,"t":"2025-06-02T04:00:00Z","v":1749043,"vw":14.318007},{"c":14.92,"h":14.975,"l":14.13,"n":19655,"o":14.31,"t":"2025-06-03T04:00:00Z","v":1584090,"vw":14.785004},{"c":15.2,"h":15.29,"l":14.87,"n":15261,"o":14.93,"t":"2025-06-04T04:00:00Z","v":1505353,"vw":15.161609},{"c":15.38,"h":15.92,"l":15.14,"n":26675,"o":15.22,"t":"2025-06-05T04:00:00Z","v":2086143,"vw":15.545084},{"c":16.34,"h":16.38,"l":15.4,"n":33740,"o":15.72,"t":"2025-06-06T04:00:00Z","v":2672765,"vw":16.085564},{"c":16.07,"h":16.49,"l":15.931,"n":17554,"o":16.49,"t":"2025-06-09T04:00:00Z","v":1437434,"vw":16.093976},{"c":15.83,"h":16.295,"l":15.7801,"n":15978,"o":16.13,"t":"2025-06-10T04:00:00Z","v":1341589,"vw":15.946766},{"c":15.22,"h":16.1,"l":15.22,"n":15744,"o":16.1,"t":"2025-06-11T04:00:00Z","v":1395661,"vw":15.448468},{"c":14.99,"h":15.305,"l":14.92,"n":12442,"o":15.17,"t":"2025-06-12T04:00:00Z","v":945596,"vw":15.04363},{"c":14.38,"h":14.82,"l":14.26,"n":18680,"o":14.75,"t":"2025-06-13T04:00:00Z","v":1545604,"vw":14.448644},{"c":14.68,"h":14.7797,"l":14.31,"n":17700,"o":14.52,"t":"2025-06-16T04:00:00Z","v":1697294,"vw":14.657038},{"c":14.52,"h":14.76,"l":14.4,"n":13376,"o":14.51,"t":"2025-06-17T04:00:00Z","v":869870,"vw":14.593388},{"c":14.27,"h":14.66,"l":14.2,"n":16089,"o":14.52,"t":"2025-06-18T04:00:00Z","v":2558903,"vw":14.346078},{"c":13.92,"h":14.4522,"l":13.9,"n":19137,"o":14.29,"t":"2025-06-20T04:00:00Z","v":1904033,"vw":14.029127},{"c":14.08,"h":14.1,"l":13.695,"n":20163,"o":13.92,"t":"2025-06-23T04:00:00Z","v":1463984,"vw":13.959574},{"c":14.37,"h":14.47,"l":14.1,"n":14898,"o":14.29,"t":"2025-06-24T04:00:00Z","v":979992,"vw":14.35846},{"c":14.45,"h":14.61,"l":14.28,"n":17009,"o":14.41,"t":"2025-06-25T04:00:00Z","v":1441102,"vw":14.461843},{"c":14.9,"h":15.12,"l":14.35,"n":21311,"o":14.5,"t":"2025-06-26T04:00:00Z","v":1672800,"vw":14.897324},{"c":15.23,"h":15.26,"l":14.77,"n":19628,"o":14.98,"t":"2025-06-27T04:00:00Z","v":2020255,"vw":15.171658},{"c":15.28,"h":15.46,"l":15.13,"n":15026,"o":15.31,"t":"2025-06-30T04:00:00Z","v":1329012,"vw":15.295413},{"c":15.6,"h":15.67,"l":15.09,"n":18605,"o":15.19,"t":"2025-07-01T04:00:00Z","v":1874138,"vw":15.51591},{"c":15.72,"h":15.81,"l":15.42,"n":16214,"o":15.57,"t":"2025-07-02T04:00:00Z","v":1809943,"vw":15.706675},{"c":15.99,"h":16.12,"l":15.73,"n":11576,"o":15.84,"t":"2025-07-03T04:00:00Z","v":1265761,"vw":16.002976},{"c":15.74,"h":16.18,"l":15.59,"n":17529,"o":15.94,"t":"2025-07-07T04:00:00Z","v":1794475,"vw":15.793695},{"c":16.07,"h":16.165,"l":15.71,"n":13611,"o":15.81,"t":"2025-07-08T04:00:00Z","v":1506453,"vw":16.028764},{"c":15.96,"h":16.1375,"l":15.685,"n":12686,"o":16.08,"t":"2025-07-09T04:00:00Z","v":1108947,"vw":15.943142},{"c":15.82,"h":16,"l":15.545,"n":19918,"o":16,"t":"2025-07-10T04:00:00Z","v":1987491,"vw":15.832487},{"c":14.87,"h":15.79,"l":14.795,"n":18228,"o":15.71,"t":"2025-07-11T04:00:00Z","v":1402345,"vw":15.09085},{"c":14.96,"h":15.065,"l":14.63,"n":17608,"o":14.83,"t":"2025-07-14T04:00:00Z","v":1486339,"vw":14.919272},{"c":14.63,"h":15.15,"l":14.54,"n":13729,"o":15.05,"t":"2025-07-15T04:00:00Z","v":1272594,"vw":14.70488},{"c":14.8,"h":14.93,"l":14.55,"n":17363,"o":14.75,"t":"2025-07-16T04:00:00Z","v":1670841,"vw":14.780459},{"c":14.65,"h":14.95,"l":14.53,"n":15261,"o":14.83,"t":"2025-07-17T04:00:00Z","v":1564010,"vw":14.692713},{"c":14.62,"h":14.73,"l":14.45,"n":13280,"o":14.73,"t":"2025-07-18T04:00:00Z","v":937816,"vw":14.571515},{"c":14.62,"h":14.85,"l":14.6,"n":13793,"o":14.76,"t":"2025-07-21T04:00:00Z","v":802599,"vw":14.677556},{"c":14.64,"h":14.9,"l":14.59,"n":13367,"o":14.68,"t":"2025-07-22T04:00:00Z","v":838260,"vw":14.704808},{"c":14.76,"h":14.925,"l":14.52,"n":12684,"o":14.65,"t":"2025-07-23T04:00:00Z","v":575926,"vw":14.772549},{"c":14.71,"h":14.795,"l":14.44,"n":17477,"o":14.69,"t":"2025-07-24T04:00:00Z","v":1220326,"vw":14.637135},{"c":15.72,"h":18,"l":14.64,"n":81964,"o":14.81,"t":"2025-07-25T04:00:00Z","v":9223831,"vw":16.202345},{"c":16.83,"h":17.45,"l":16.53,"n":44895,"o":17.12,"t":"2025-07-28T04:00:00Z","v":5428958,"vw":16.835019},{"c":16.41,"h":17.01,"l":16.02,"n":37369,"o":16.92,"t":"2025-07-29T04:00:00Z","v":2945895,"vw":16.420428},{"c":16.31,"h":16.57,"l":16.165,"n":23344,"o":16.48,"t":"2025-07-30T04:00:00Z","v":1699192,"vw":16.372181},{"c":16.12,"h":16.34,"l":15.9744,"n":27657,"o":16.25,"t":"2025-07-31T04:00:00Z","v":2025853,"vw":16.179265},{"c":15.45,"h":16.1,"l":15.3666,"n":36757,"o":15.9,"t":"2025-08-01T04:00:00Z","v":2511674,"vw":15.636971},{"c":15.7,"h":15.94,"l":15.44,"n":19340,"o":15.55,"t":"2025-08-04T04:00:00Z","v":1629980,"vw":15.714869},{"c":15.58,"h":16,"l":15.51,"n":15841,"o":16,"t":"2025-08-05T04:00:00Z","v":1080086,"vw":15.626294},{"c":16.2,"h":16.22,"l":15.5,"n":16242,"o":15.61,"t":"2025-08-06T04:00:00Z","v":1396654,"vw":16.015301},{"c":15.59,"h":16.49,"l":15.05,"n":25601,"o":16.49,"t":"2025-08-07T04:00:00Z","v":1782229,"vw":15.454034},{"c":15.46,"h":15.72,"l":15.08,"n":27513,"o":15.68,"t":"2025-08-08T04:00:00Z","v":2390520,"vw":15.335722},{"c":15.49,"h":15.968,"l":15.45,"n":26121,"o":15.57,"t":"2025-08-11T04:00:00Z","v":1918582,"vw":15.607042},{"c":15.4,"h":15.82,"l":15.25,"n":30101,"o":15.61,"t":"2025-08-12T04:00:00Z","v":2188251,"vw":15.525409},{"c":16.06,"h":16.49,"l":15.5743,"n":45689,"o":15.68,"t":"2025-08-13T04:00:00Z","v":5366395,"vw":16.148945},{"c":15.48,"h":16.66,"l":15.37,"n":49644,"o":16.53,"t":"2025-08-14T04:00:00Z","v":3923405,"vw":15.840505},{"c":15.77,"h":15.89,"l":15.535,"n":24813,"o":15.6,"t":"2025-08-15T04:00:00Z","v":2158890,"vw":15.77863},{"c":15.98,"h":16.12,"l":15.71,"n":18632,"o":15.82,"t":"2025-08-18T04:00:00Z","v":1893270,"vw":15.968121},{"c":16.1,"h":16.24,"l":15.71,"n":35112,"o":16.2,"t":"2025-08-19T04:00:00Z","v":3148134,"vw":16.030295},{"c":16.03,"h":16.2,"l":15.87,"n":26614,"o":16.04,"t":"2025-08-20T04:00:00Z","v":2461283,"vw":16.0509},{"c":15.79,"h":15.93,"l":15.5,"n":20528,"o":15.9,"t":"2025-08-21T04:00:00Z","v":2037382,"vw":15.759192},{"c":16.72,"h":16.76,"l":15.845,"n":29722,"o":15.95,"t":"2025-08-22T04:00:00Z","v":2762199,"vw":16.541128},{"c":16.33,"h":16.865,"l":16.2975,"n":18414,"o":16.75,"t":"2025-08-25T04:00:00Z","v":1458816,"vw":16.531389},{"c":16.18,"h":16.56,"l":16.1,"n":21617,"o":16.41,"t":"2025-08-26T04:00:00Z","v":2206373,"vw":16.241318},{"c":16.95,"h":16.985,"l":16.25,"n":24926,"o":16.3,"t":"2025-08-27T04:00:00Z","v":2362985,"vw":16.781963},{"c":16.92,"h":17.29,"l":16.8,"n":25043,"o":17.09,"t":"2025-08-28T04:00:00Z","v":2397004,"vw":16.9586},{"c":16.74,"h":17.19,"l":16.645,"n":20091,"o":17.14,"t":"2025-08-29T04:00:00Z","v":1538082,"vw":16.787287},{"c":16.12,"h":16.61,"l":15.67,"n":39890,"o":16.5,"t":"2025-09-02T04:00:00Z","v":4248370,"vw":16.016658},{"c":15.59,"h":16.09,"l":14.4,"n":53587,"o":15.92,"t":"2025-09-03T04:00:00Z","v":6158124,"vw":15.501126},{"c":16.57,"h":16.66,"l":15.13,"n":48362,"o":15.13,"t":"2025-09-04T04:00:00Z","v":5827700,"vw":16.294194},{"c":16.47,"h":16.83,"l":16.175,"n":30781,"o":16.55,"t":"2025-09-05T04:00:00Z","v":2120317,"vw":16.422619},{"c":17.17,"h":17.23,"l":16.335,"n":25562,"o":16.5,"t":"2025-09-08T04:00:00Z","v":2878268,"vw":17.019042},{"c":16.64,"h":17.29,"l":16.4731,"n":32653,"o":17.11,"t":"2025-09-09T04:00:00Z","v":3006136,"vw":16.823909},{"c":15.94,"h":16.64,"l":15.91,"n":24346,"o":16.57,"t":"2025-09-10T04:00:00Z","v":1848728,"vw":16.053825},{"c":16.58,"h":16.63,"l":15.9899,"n":25915,"o":15.99,"t":"2025-09-11T04:00:00Z","v":1857487,"vw":16.47911},{"c":16.44,"h":16.675,"l":16.13,"n":21425,"o":16.65,"t":"2025-09-12T04:00:00Z","v":2335740,"vw":16.391678},{"c":15.98,"h":16.66,"l":15.91,"n":22848,"o":16.5,"t":"2025-09-15T04:00:00Z","v":1651570,"vw":16.075205},{"c":15.95,"h":16.15,"l":15.74,"n":20822,"o":16,"t":"2025-09-16T04:00:00Z","v":1932290,"vw":15.954219},{"c":15.92,"h":16.4,"l":15.8148,"n":23263,"o":15.99,"t":"2025-09-17T04:00:00Z","v":1495926,"vw":16.026641},{"c":16.43,"h":16.45,"l":16.11,"n":19384,"o":16.17,"t":"2025-09-18T04:00:00Z","v":1750093,"vw":16.357693},{"c":16.32,"h":16.56,"l":16.23,"n":25916,"o":16.3,"t":"2025-09-19T04:00:00Z","v":2716589,"vw":16.364715},{"c":16.29,"h":16.665,"l":16.13,"n":20790,"o":16.3,"t":"2025-09-22T04:00:00Z","v":1513176,"vw":16.366863},{"c":16.04,"h":16.3787,"l":15.96,"n":21054,"o":16.29,"t":"2025-09-23T04:00:00Z","v":1833217,"vw":16.113129},{"c":16.23,"h":16.23,"l":15.95,"n":18026,"o":16.07,"t":"2025-09-24T04:00:00Z","v":1237897,"vw":16.132947},{"c":16.2,"h":16.24,"l":15.84,"n":18171,"o":15.84,"t":"2025-09-25T04:00:00Z","v":1411545,"vw":16.147382},{"c":16.13,"h":16.21,"l":15.88,"n":14952,"o":16.14,"t":"2025-09-26T04:00:00Z","v":1223526,"vw":16.091906},{"c":16.63,"h":16.715,"l":16.07,"n":21836,"o":16.28,"t":"2025-09-29T04:00:00Z","v":2030161,"vw":16.505757},{"c":16.52,"h":16.91,"l":16.28,"n":29011,"o":16.6,"t":"2025-09-30T04:00:00Z","v":2508279,"vw":16.573547},{"c":16.31,"h":16.84,"l":16.135,"n":22972,"o":16.4,"t":"2025-10-01T04:00:00Z","v":1549100,"vw":16.363534},{"c":16.47,"h":16.56,"l":16.23,"n":25260,"o":16.4,"t":"2025-10-02T04:00:00Z","v":1950899,"vw":16.397431},{"c":16.03,"h":16.75,"l":15.99,"n":21507,"o":16.41,"t":"2025-10-03T04:00:00Z","v":1812022,"vw":16.256182},{"c":15.98,"h":16.21,"l":15.77,"n":22363,"o":16.18,"t":"2025-10-06T04:00:00Z","v":1836898,"vw":15.988459},{"c":15.64,"h":15.99,"l":15.502,"n":21414,"o":15.96,"t":"2025-10-07T04:00:00Z","v":1902541,"vw":15.676521},{"c":16.33,"h":16.5579,"l":15.61,"n":30855,"o":15.72,"t":"2025-10-08T04:00:00Z","v":2774390,"vw":16.310671},{"c":16.35,"h":16.77,"l":16.1,"n":21969,"o":16.72,"t":"2025-10-09T04:00:00Z","v":1829987,"vw":16.388311},{"c":16.15,"h":16.4438,"l":15.76,"n":36617,"o":16.34,"t":"2025-10-10T04:00:00Z","v":3878643,"vw":16.123625},{"c":16.11,"h":16.21,"l":15.8468,"n":14627,"o":16.15,"t":"2025-10-13T04:00:00Z","v":1676910,"vw":16.00767},{"c":15.81,"h":16.23,"l":15.71,"n":18362,"o":15.86,"t":"2025-10-14T04:00:00Z","v":1835611,"vw":15.92816},{"c":15.81,"h":15.99,"l":15.72,"n":21659,"o":15.99,"t":"2025-10-15T04:00:00Z","v":1571265,"vw":15.83533},{"c":15.73,"h":16.1627,"l":15.5003,"n":18922,"o":15.97,"t":"2025-10-16T04:00:00Z","v":1218082,"vw":15.758022},{"c":15.52,"h":15.88,"l":15.48,"n":18358,"o":15.58,"t":"2025-10-17T04:00:00Z","v":1285857,"vw":15.622693},{"c":15.83,"h":16.035,"l":15.6114,"n":20205,"o":15.63,"t":"2025-10-20T04:00:00Z","v":1808730,"vw":15.851777},{"c":16.13,"h":16.23,"l":15.71,"n":18912,"o":15.84,"t":"2025-10-21T04:00:00Z","v":1629579,"vw":16.106273},{"c":15.92,"h":16.19,"l":15.8,"n":23066,"o":16.08,"t":"2025-10-22T04:00:00Z","v":1734652,"vw":15.960813},{"c":16.01,"h":16.06,"l":15.86,"n":14298,"o":15.88,"t":"2025-10-23T04:00:00Z","v":4247919,"vw":15.983955},{"c":16.17,"h":16.265,"l":15.99,"n":17234,"o":16.26,"t":"2025-10-24T04:00:00Z","v":1779318,"vw":16.154123},{"c":16.21,"h":16.4,"l":16.155,"n":15451,"o":16.34,"t":"2025-10-27T04:00:00Z","v":1818169,"vw":16.252116},{"c":16.17,"h":16.268,"l":16.05,"n":16544,"o":16.23,"t":"2025-10-28T04:00:00Z","v":1205219,"vw":16.194116},{"c":15.76,"h":16.19,"l":15.7,"n":19066,"o":16.1,"t":"2025-10-29T04:00:00Z","v":1917255,"vw":15.900435},{"c":15.75,"h":16,"l":15.58,"n":17474,"o":15.63,"t":"2025-10-30T04:00:00Z","v":1047725,"vw":15.829413},{"c":16.06,"h":16.13,"l":15.7383,"n":22447,"o":15.79,"t":"2025-10-31T04:00:00Z","v":2090722,"vw":16.001021},{"c":16.11,"h":16.26,"l":15.83,"n":21282,"o":15.99,"t":"2025-11-03T05:00:00Z","v":1312803,"vw":16.051312},{"c":15.22,"h":15.91,"l":15.2,"n":22624,"o":15.62,"t":"2025-11-04T05:00:00Z","v":1545684,"vw":15.399716},{"c":15.32,"h":15.395,"l":15.21,"n":18273,"o":15.29,"t":"2025-11-05T05:00:00Z","v":1589247,"vw":15.294605},{"c":15.12,"h":15.42,"l":15.09,"n":21542,"o":15.33,"t":"2025-11-06T05:00:00Z","v":1789418,"vw":15.210321},{"c":15.49,"h":15.49,"l":14.84,"n":23476,"o":15,"t":"2025-11-07T05:00:00Z","v":2338076,"vw":15.250038},{"c":15.71,"h":15.75,"l":15.46,"n":19948,"o":15.6,"t":"2025-11-10T05:00:00Z","v":1314450,"vw":15.678504},{"c":16.11,"h":16.13,"l":15.6,"n":15818,"o":15.71,"t":"2025-11-11T05:00:00Z","v":1097281,"vw":16.023394},{"c":15.99,"h":16.32,"l":15.945,"n":18346,"o":16.15,"t":"2025-11-12T05:00:00Z","v":1267427,"vw":16.043625},{"c":15.59,"h":16.07,"l":15.49,"n":19057,"o":15.91,"t":"2025-11-13T05:00:00Z","v":1511182,"vw":15.697956},{"c":15.44,"h":15.68,"l":15.25,"n":17047,"o":15.28,"t":"2025-11-14T05:00:00Z","v":1114015,"vw":15.453432},{"c":14.86,"h":15.4,"l":14.84,"n":21259,"o":15.36,"t":"2025-11-17T05:00:00Z","v":1808879,"vw":15.009104},{"c":15.09,"h":15.16,"l":14.73,"n":20853,"o":14.76,"t":"2025-11-18T05:00:00Z","v":1606700,"vw":15.032976},{"c":14.84,"h":14.995,"l":14.755,"n":20336,"o":14.92,"t":"2025-11-19T05:00:00Z","v":1557460,"vw":14.876448},{"c":14.7,"h":15.19,"l":14.65,"n":21497,"o":14.98,"t":"2025-11-20T05:00:00Z","v":1747630,"vw":14.823141},{"c":14.9,"h":15.12,"l":14.47,"n":31078,"o":14.71,"t":"2025-11-21T05:00:00Z","v":2249393,"vw":14.876487},{"c":14.86,"h":14.96,"l":14.765,"n":24828,"o":14.93,"t":"2025-11-24T05:00:00Z","v":2285287,"vw":14.847142},{"c":15.18,"h":15.36,"l":14.93,"n":27300,"o":14.98,"t":"2025-11-25T05:00:00Z","v":3354244,"vw":15.192484},{"c":11.64,"h":13.02,"l":11.125,"n":131683,"o":12.955,"t":"2025-11-26T05:00:00Z","v":18750728,"vw":11.750462},{"c":12,"h":12.055,"l":11.64,"n":30154,"o":11.66,"t":"2025-11-28T05:00:00Z","v":3473016,"vw":11.917212},{"c":11.82,"h":12.0151,"l":11.73,"n":35154,"o":11.73,"t":"2025-12-01T05:00:00Z","v":4235589,"vw":11.854714},{"c":11.73,"h":11.89,"l":11.55,"n":33979,"o":11.62,"t":"2025-12-02T05:00:00Z","v":3460603,"vw":11.74497},{"c":12.07,"h":12.09,"l":11.64,"n":29698,"o":11.72,"t":"2025-12-03T05:00:00Z","v":3355243,"vw":11.929457},{"c":12.01,"h":12.18,"l":11.89,"n":20920,"o":12.08,"t":"2025-12-04T05:00:00Z","v":1897302,"vw":12.00379},{"c":12.28,"h":12.31,"l":11.96,"n":20590,"o":11.98,"t":"2025-12-05T05:00:00Z","v":2200003,"vw":12.183212},{"c":12.6,"h":12.66,"l":12.3,"n":26519,"o":12.34,"t":"2025-12-08T05:00:00Z","v":2691523,"vw":12.545833},{"c":13.14,"h":13.2,"l":12.555,"n":27407,"o":12.56,"t":"2025-12-09T05:00:00Z","v":2643101,"vw":13.002507},{"c":13.13,"h":13.3,"l":12.775,"n":24091,"o":13.19,"t":"2025-12-10T05:00:00Z","v":2229338,"vw":13.092309},{"c":13.03,"h":13.21,"l":12.95,"n":19938,"o":13.13,"t":"2025-12-11T05:00:00Z","v":1634666,"vw":13.078182},{"c":13,"h":13.14,"l":12.93,"n":19023,"o":13.05,"t":"2025-12-12T05:00:00Z","v":1384059,"vw":13.016429},{"c":12.69,"h":13.05,"l":12.69,"n":17143,"o":12.99,"t":"2025-12-15T05:00:00Z","v":1439408,"vw":12.784005},{"c":12.88,"h":12.945,"l":12.55,"n":17996,"o":12.69,"t":"2025-12-16T05:00:00Z","v":1708162,"vw":12.860012},{"c":12.81,"h":13.24,"l":12.77,"n":19316,"o":12.85,"t":"2025-12-17T05:00:00Z","v":1443171,"vw":12.935696},{"c":12.97,"h":13.04,"l":12.83,"n":16809,"o":12.97,"t":"2025-12-18T05:00:00Z","v":1299068,"vw":12.956112},{"c":12.83,"h":13.05,"l":12.78,"n":16106,"o":12.99,"t":"2025-12-19T05:00:00Z","v":1911223,"vw":12.857929},{"c":13.04,"h":13.1142,"l":12.75,"n":16304,"o":12.75,"t":"2025-12-22T05:00:00Z","v":1129880,"vw":13.02652},{"c":12.83,"h":13.02,"l":12.685,"n":14429,"o":12.98,"t":"2025-12-23T05:00:00Z","v":1095569,"vw":12.789409},{"c":13.04,"h":13.065,"l":12.75,"n":8750,"o":12.84,"t":"2025-12-24T05:00:00Z","v":710657,"vw":12.977649},{"c":13.16,"h":13.305,"l":12.96,"n":15222,"o":12.99,"t":"2025-12-26T05:00:00Z","v":1296698,"vw":13.192214},{"c":13.53,"h":13.5575,"l":13.04,"n":21061,"o":13.11,"t":"2025-12-29T05:00:00Z","v":1917812,"vw":13.422504},{"c":13.35,"h":13.455,"l":13.2201,"n":18167,"o":13.42,"t":"2025-12-30T05:00:00Z","v":1678183,"vw":13.357001},{"c":13.11,"h":13.4499,"l":13.08,"n":15097,"o":13.27,"t":"2025-12-31T05:00:00Z","v":1219967,"vw":13.145957},{"c":12.39,"h":13.06,"l":12.31,"n":19696,"o":13.05,"t":"2026-01-02T05:00:00Z","v":1743730,"vw":12.493308},{"c":12.11,"h":12.42,"l":12.075,"n":26815,"o":12.2,"t":"2026-01-05T05:00:00Z","v":2665397,"vw":12.200029},{"c":12.5,"h":12.51,"l":12.06,"n":21612,"o":12.06,"t":"2026-01-06T05:00:00Z","v":2154437,"vw":12.38887},{"c":12.75,"h":12.77,"l":12.28,"n":22083,"o":12.42,"t":"2026-01-07T05:00:00Z","v":1727730,"vw":12.632597},{"c":12.67,"h":12.74,"l":12.385,"n":21951,"o":12.65,"t":"2026-01-08T05:00:00Z","v":2079712,"vw":12.592782},{"c":12.34,"h":12.75,"l":12.31,"n":20887,"o":12.63,"t":"2026-01-09T05:00:00Z","v":2004601,"vw":12.460768},{"c":12.26,"h":12.41,"l":12.17,"n":16180,"o":12.3,"t":"2026-01-12T05:00:00Z","v":1405162,"vw":12.290275},{"c":11.87,"h":12.32,"l":11.83,"n":21182,"o":12.3,"t":"2026-01-13T05:00:00Z","v":2169380,"vw":11.913605},{"c":11.94,"h":12.12,"l":11.82,"n":21899,"o":11.87,"t":"2026-01-14T05:00:00Z","v":2490970,"vw":11.962445},{"c":11.82,"h":11.995,"l":11.79,"n":24796,"o":11.83,"t":"2026-01-15T05:00:00Z","v":2953602,"vw":11.877931},{"c":11.22,"h":11.78,"l":11.215,"n":29626,"o":11.78,"t":"2026-01-16T05:00:00Z","v":2937846,"vw":11.390896},{"c":10.97,"h":11.24,"l":10.93,"n":28890,"o":11,"t":"2026-01-20T05:00:00Z","v":2910303,"vw":11.027681},{"c":10.77,"h":11.06,"l":10.66,"n":26641,"o":10.94,"t":"2026-01-21T05:00:00Z","v":2433129,"vw":10.798549},{"c":11.21,"h":11.29,"l":10.8,"n":23257,"o":10.82,"t":"2026-01-22T05:00:00Z","v":3071210,"vw":11.138814},{"c":11.17,"h":11.35,"l":11.11,"n":15089,"o":11.19,"t":"2026-01-23T05:00:00Z","v":1551902,"vw":11.190616},{"c":11.29,"h":11.52,"l":11.05,"n":15996,"o":11.17,"t":"2026-01-26T05:00:00Z","v":1568166,"vw":11.33943},{"c":10.97,"h":11.4,"l":10.905,"n":17648,"o":11.38,"t":"2026-01-27T05:00:00Z","v":1527718,"vw":10.982587},{"c":10.76,"h":11.085,"l":10.75,"n":18854,"o":11.02,"t":"2026-01-28T05:00:00Z","v":1733583,"vw":10.864433},{"c":10.51,"h":10.65,"l":10.41,"n":24231,"o":10.6,"t":"2026-01-29T05:00:00Z","v":2213510,"vw":10.505638},{"c":10.6,"h":10.68,"l":10.43,"n":19468,"o":10.55,"t":"2026-01-30T05:00:00Z","v":1966890,"vw":10.587845},{"c":10.38,"h":10.8,"l":10.35,"n":35850,"o":10.66,"t":"2026-02-02T05:00:00Z","v":3891791,"vw":10.511439},{"c":8.92,"h":10.26,"l":8.705,"n":61732,"o":10.26,"t":"2026-02-03T05:00:00Z","v":7934600,"vw":9.035662},{"c":8.69,"h":9.03,"l":8.47,"n":35449,"o":8.73,"t":"2026-02-04T05:00:00Z","v":4060898,"vw":8.713116},{"c":7.9,"h":8.83,"l":7.87,"n":35999,"o":8.52,"t":"2026-02-05T05:00:00Z","v":4198825,"vw":8.085809},{"c":8.04,"h":8.195,"l":7.715,"n":27481,"o":8.07,"t":"2026-02-06T05:00:00Z","v":3754297,"vw":7.973458},{"c":7.82,"h":7.99,"l":7.775,"n":23237,"o":7.92,"t":"2026-02-09T05:00:00Z","v":2827547,"vw":7.868624},{"c":7.82,"h":8.075,"l":7.765,"n":30049,"o":7.93,"t":"2026-02-10T05:00:00Z","v":3787768,"vw":7.899296},{"c":7.11,"h":7.81,"l":7.06,"n":41248,"o":7.79,"t":"2026-02-11T05:00:00Z","v":5009014,"vw":7.184359},{"c":6.78,"h":7.28,"l":6.67,"n":33479,"o":7.16,"t":"2026-02-12T05:00:00Z","v":5042694,"vw":6.848223},{"c":6.94,"h":7.195,"l":6.8,"n":39567,"o":6.97,"t":"2026-02-13T05:00:00Z","v":6492409,"vw":7.013679},{"c":6.86,"h":7.145,"l":6.68,"n":27051,"o":7.04,"t":"2026-02-17T05:00:00Z","v":3798107,"vw":6.853986},{"c":6.95,"h":7.1398,"l":6.72,"n":31803,"o":6.8,"t":"2026-02-18T05:00:00Z","v":4469883,"vw":6.970299},{"c":6.69,"h":6.97,"l":6.68,"n":24753,"o":6.81,"t":"2026-02-19T05:00:00Z","v":3008391,"vw":6.762485},{"c":6.57,"h":7.096,"l":6.53,"n":30642,"o":6.69,"t":"2026-02-20T05:00:00Z","v":4951627,"vw":6.710735},{"c":6.25,"h":6.51,"l":6.18,"n":34562,"o":6.41,"t":"2026-02-23T05:00:00Z","v":3774506,"vw":6.264054},{"c":6.39,"h":6.52,"l":6.2,"n":27689,"o":6.24,"t":"2026-02-24T05:00:00Z","v":4493190,"vw":6.41319},{"c":6.74,"h":6.775,"l":6.315,"n":40089,"o":6.42,"t":"2026-02-25T05:00:00Z","v":6458589,"vw":6.617458},{"c":7.08,"h":7.29,"l":6.8,"n":35187,"o":6.86,"t":"2026-02-26T05:00:00Z","v":4154515,"vw":7.056005},{"c":7.06,"h":7.07,"l":6.74,"n":27365,"o":6.89,"t":"2026-02-27T05:00:00Z","v":3382819,"vw":6.974603},{"c":7.15,"h":7.17,"l":6.92,"n":26973,"o":6.93,"t":"2026-03-02T05:00:00Z","v":3517704,"vw":7.062205},{"c":7.39,"h":7.585,"l":6.91,"n":32886,"o":6.99,"t":"2026-03-03T05:00:00Z","v":3799247,"vw":7.378469},{"c":7.62,"h":7.705,"l":7.3675,"n":23685,"o":7.4,"t":"2026-03-04T05:00:00Z","v":2561185,"vw":7.606268},{"c":7.76,"h":7.92,"l":7.64,"n":31372,"o":7.64,"t":"2026-03-05T05:00:00Z","v":4076708,"vw":7.780505},{"c":7.98,"h":8.055,"l":7.48,"n":29161,"o":7.73,"t":"2026-03-06T05:00:00Z","v":3005337,"vw":7.921369},{"c":7.88,"h":7.985,"l":7.64,"n":34310,"o":7.81,"t":"2026-03-09T04:00:00Z","v":2965370,"vw":7.841062},{"c":7.63,"h":7.8552,"l":7.415,"n":26779,"o":7.81,"t":"2026-03-10T04:00:00Z","v":2501639,"vw":7.570906},{"c":7.37,"h":7.83,"l":7.28,"n":33533,"o":7.75,"t":"2026-03-11T04:00:00Z","v":2896625,"vw":7.40483},{"c":7.27,"h":7.7,"l":7.2,"n":35715,"o":7.35,"t":"2026-03-12T04:00:00Z","v":4735617,"vw":7.33692},{"c":7.07,"h":7.4,"l":6.15,"n":48172,"o":6.15,"t":"2026-03-13T04:00:00Z","v":6141488,"vw":6.995254},{"c":6.94,"h":7.33,"l":6.91,"n":28172,"o":7.11,"t":"2026-03-16T04:00:00Z","v":4531808,"vw":7.10407},{"c":6.9,"h":7.23,"l":6.88,"n":21912,"o":6.93,"t":"2026-03-17T04:00:00Z","v":2746208,"vw":7.003343},{"c":6.97,"h":7.02,"l":6.78,"n":23161,"o":6.78,"t":"2026-03-18T04:00:00Z","v":3607110,"vw":6.949941},{"c":6.9,"h":7.19,"l":6.76,"n":22215,"o":6.95,"t":"2026-03-19T04:00:00Z","v":3507105,"vw":6.895938},{"c":6.92,"h":6.95,"l":6.72,"n":20836,"o":6.83,"t":"2026-03-20T04:00:00Z","v":3712236,"vw":6.892308},{"c":7.09,"h":7.11,"l":6.755,"n":20238,"o":6.92,"t":"2026-03-23T04:00:00Z","v":2669463,"vw":6.994304},{"c":6.49,"h":7.005,"l":6.47,"n":29105,"o":7,"t":"2026-03-24T04:00:00Z","v":3691766,"vw":6.592994},{"c":6.33,"h":6.7,"l":6.18,"n":20454,"o":6.63,"t":"2026-03-25T04:00:00Z","v":2404569,"vw":6.367013},{"c":6.31,"h":6.52,"l":6.225,"n":20009,"o":6.27,"t":"2026-03-26T04:00:00Z","v":2369464,"vw":6.338644},{"c":6.01,"h":6.245,"l":5.915,"n":20687,"o":6.21,"t":"2026-03-27T04:00:00Z","v":2512446,"vw":6.033702},{"c":6.15,"h":6.3,"l":6.02,"n":17598,"o":6.02,"t":"2026-03-30T04:00:00Z","v":1904597,"vw":6.150942},{"c":6.21,"h":6.34,"l":6.09,"n":21543,"o":6.19,"t":"2026-03-31T04:00:00Z","v":2207646,"vw":6.202665},{"c":6.32,"h":6.37,"l":6.05,"n":20136,"o":6.24,"t":"2026-04-01T04:00:00Z","v":2189377,"vw":6.29477},{"c":6.4,"h":6.43,"l":6.135,"n":18971,"o":6.26,"t":"2026-04-02T04:00:00Z","v":1861883,"vw":6.347248},{"c":6.59,"h":6.64,"l":6.36,"n":16031,"o":6.4,"t":"2026-04-06T04:00:00Z","v":1787407,"vw":6.563005},{"c":6.42,"h":6.68,"l":6.38,"n":20309,"o":6.58,"t":"2026-04-07T04:00:00Z","v":2384145,"vw":6.479271},{"c":6.24,"h":6.7,"l":6.17,"n":21711,"o":6.66,"t":"2026-04-08T04:00:00Z","v":2480116,"vw":6.333534},{"c":6.07,"h":6.175,"l":5.82,"n":24264,"o":6.12,"t":"2026-04-09T04:00:00Z","v":3411368,"vw":5.982713},{"c":5.73,"h":6.1601,"l":5.7,"n":23026,"o":6.1,"t":"2026-04-10T04:00:00Z","v":2425781,"vw":5.794198},{"c":6.06,"h":6.08,"l":5.71,"n":19929,"o":5.76,"t":"2026-04-13T04:00:00Z","v":2265621,"vw":6.018644},{"c":5.82,"h":6.2574,"l":5.76,"n":32579,"o":6.12,"t":"2026-04-14T04:00:00Z","v":6785138,"vw":5.857791},{"c":6.32,"h":6.33,"l":5.9,"n":25993,"o":5.97,"t":"2026-04-15T04:00:00Z","v":3024726,"vw":6.203242},{"c":6.41,"h":6.56,"l":6.315,"n":22403,"o":6.46,"t":"2026-04-16T04:00:00Z","v":2450316,"vw":6.41813},{"c":6.32,"h":6.6,"l":6.2911,"n":19714,"o":6.56,"t":"2026-04-17T04:00:00Z","v":2085525,"vw":6.370895},{"c":6.52,"h":6.56,"l":6.25,"n":19099,"o":6.3,"t":"2026-04-20T04:00:00Z","v":1953364,"vw":6.456279},{"c":6.56,"h":6.92,"l":6.454,"n":18084,"o":6.52,"t":"2026-04-21T04:00:00Z","v":1951104,"vw":6.644028},{"c":6.71,"h":6.72,"l":6.51,"n":15068,"o":6.58,"t":"2026-04-22T04:00:00Z","v":1451880,"vw":6.647528},{"c":6.16,"h":6.515,"l":6.12,"n":17075,"o":6.45,"t":"2026-04-23T04:00:00Z","v":1503798,"vw":6.205345},{"c":7.13,"h":7.14,"l":6.19,"n":42278,"o":6.19,"t":"2026-04-24T04:00:00Z","v":5918740,"vw":6.836291},{"c":6.74,"h":7.09,"l":6.655,"n":27225,"o":6.92,"t":"2026-04-27T04:00:00Z","v":2913755,"vw":6.768155},{"c":6.72,"h":7.14,"l":6.685,"n":23216,"o":6.77,"t":"2026-04-28T04:00:00Z","v":1963310,"vw":6.806057},{"c":6.65,"h":6.67,"l":6.48,"n":13454,"o":6.62,"t":"2026-04-29T04:00:00Z","v":1119605,"vw":6.589341},{"c":6.65,"h":6.67,"l":6.375,"n":14573,"o":6.51,"t":"2026-04-30T04:00:00Z","v":1423642,"vw":6.587664},{"c":7.35,"h":7.43,"l":6.85,"n":24594,"o":6.88,"t":"2026-05-01T04:00:00Z","v":2396340,"vw":7.223042},{"c":7.42,"h":7.56,"l":7.23,"n":26466,"o":7.36,"t":"2026-05-04T04:00:00Z","v":2131103,"vw":7.414704},{"c":7.21,"h":7.43,"l":7.155,"n":16170,"o":7.37,"t":"2026-05-05T04:00:00Z","v":1362910,"vw":7.240187},{"c":6.85,"h":7.15,"l":6.82,"n":16754,"o":7.15,"t":"2026-05-06T04:00:00Z","v":1479071,"vw":6.899361},{"c":7.41,"h":7.76,"l":7.04,"n":30346,"o":7.04,"t":"2026-05-07T04:00:00Z","v":2560310,"vw":7.501002},{"c":7.29,"h":7.38,"l":7.005,"n":19323,"o":7.18,"t":"2026-05-08T04:00:00Z","v":1912983,"vw":7.26364},{"c":6.9,"h":7.365,"l":6.82,"n":17248,"o":7.18,"t":"2026-05-11T04:00:00Z","v":1667035,"vw":6.934271},{"c":6.75,"h":6.925,"l":6.645,"n":20419,"o":6.67,"t":"2026-05-12T04:00:00Z","v":2139349,"vw":6.791145},{"c":6.67,"h":6.76,"l":6.41,"n":22387,"o":6.69,"t":"2026-05-13T04:00:00Z","v":2187919,"vw":6.612448},{"c":6.73,"h":6.895,"l":6.5609,"n":18476,"o":6.66,"t":"2026-05-14T04:00:00Z","v":1653295,"vw":6.724249},{"c":6.77,"h":6.915,"l":6.7015,"n":16518,"o":6.8,"t":"2026-05-15T04:00:00Z","v":1553965,"vw":6.786521},{"c":6.95,"h":7.085,"l":6.675,"n":20665,"o":6.68,"t":"2026-05-18T04:00:00Z","v":1884171,"vw":6.979661},{"c":6.89,"h":7.26,"l":6.77,"n":20476,"o":7.165,"t":"2026-05-19T04:00:00Z","v":1607546,"vw":6.953596},{"c":7.16,"h":7.17,"l":6.6,"n":17190,"o":6.77,"t":"2026-05-20T04:00:00Z","v":1558029,"vw":7.025354},{"c":7.05,"h":7.08,"l":6.81,"n":18318,"o":6.92,"t":"2026-05-21T04:00:00Z","v":1626343,"vw":7.002329},{"c":7.2,"h":7.38,"l":7.055,"n":13943,"o":7.1,"t":"2026-05-22T04:00:00Z","v":1303446,"vw":7.168209},{"c":7.19,"h":7.32,"l":7,"n":16859,"o":7.09,"t":"2026-05-26T04:00:00Z","v":1176704,"vw":7.21469},{"c":7.19,"h":7.355,"l":7.1,"n":16744,"o":7.11,"t":"2026-05-27T04:00:00Z","v":1178861,"vw":7.195485},{"c":7.44,"h":7.665,"l":7.19,"n":30904,"o":7.33,"t":"2026-05-28T04:00:00Z","v":2886352,"vw":7.474034},{"c":9.95,"h":10.015,"l":8.69,"n":72341,"o":9.33,"t":"2026-05-29T04:00:00Z","v":8869684,"vw":9.547032},{"c":10.69,"h":10.7,"l":9.9817,"n":51511,"o":10.22,"t":"2026-06-01T04:00:00Z","v":4280627,"vw":10.495963},{"c":10.14,"h":10.31,"l":9.805,"n":34374,"o":10.28,"t":"2026-06-02T04:00:00Z","v":2828715,"vw":10.089146},{"c":9.3,"h":9.96,"l":9.045,"n":31023,"o":9.94,"t":"2026-06-03T04:00:00Z","v":2577978,"vw":9.292153},{"c":9.5,"h":9.805,"l":9.15,"n":24041,"o":9.53,"t":"2026-06-04T04:00:00Z","v":1959977,"vw":9.550416},{"c":9.25,"h":9.69,"l":9.185,"n":24669,"o":9.61,"t":"2026-06-05T04:00:00Z","v":1900744,"vw":9.28094},{"c":9.04,"h":9.23,"l":8.91,"n":22368,"o":9.16,"t":"2026-06-08T04:00:00Z","v":1793082,"vw":9.018462},{"c":8.74,"h":9.02,"l":8.46,"n":21884,"o":9,"t":"2026-06-09T04:00:00Z","v":1487150,"vw":8.726532},{"c":8.8,"h":8.885,"l":8.4,"n":18861,"o":8.51,"t":"2026-06-10T04:00:00Z","v":1534530,"vw":8.776718},{"c":8.77,"h":8.85,"l":8.44,"n":21817,"o":8.59,"t":"2026-06-11T04:00:00Z","v":1685067,"vw":8.702931},{"c":8.96,"h":9.025,"l":8.49,"n":18977,"o":8.68,"t":"2026-06-12T04:00:00Z","v":1343061,"vw":8.89771},{"c":8.97,"h":9.21,"l":8.885,"n":23794,"o":9.16,"t":"2026-06-15T04:00:00Z","v":2118827,"vw":8.996592},{"c":8.82,"h":9.35,"l":8.8,"n":20722,"o":8.98,"t":"2026-06-16T04:00:00Z","v":2445413,"vw":8.893192},{"c":8.62,"h":8.81,"l":8.495,"n":22430,"o":8.7,"t":"2026-06-17T04:00:00Z","v":2683520,"vw":8.630587},{"c":8.48,"h":8.75,"l":8.32,"n":18643,"o":8.545,"t":"2026-06-18T04:00:00Z","v":4197120,"vw":8.50687},{"c":8.24,"h":8.8,"l":8.1408,"n":19386,"o":8.445,"t":"2026-06-22T04:00:00Z","v":2454615,"vw":8.305861},{"c":8.49,"h":8.57,"l":8.25,"n":25388,"o":8.25,"t":"2026-06-23T04:00:00Z","v":2808627,"vw":8.462825},{"c":8.87,"h":8.95,"l":8.38,"n":19387,"o":8.49,"t":"2026-06-24T04:00:00Z","v":1820308,"vw":8.848931},{"c":8.56,"h":8.8699,"l":8.53,"n":17629,"o":8.68,"t":"2026-06-25T04:00:00Z","v":1382511,"vw":8.639816},{"c":9.09,"h":9.09,"l":8.64,"n":17343,"o":8.64,"t":"2026-06-26T04:00:00Z","v":3001835,"vw":9.003646},{"c":9.38,"h":9.515,"l":9.1,"n":20603,"o":9.25,"t":"2026-06-29T04:00:00Z","v":1600707,"vw":9.371371},{"c":9.65,"h":9.67,"l":9.105,"n":21160,"o":9.16,"t":"2026-06-30T04:00:00Z","v":1860235,"vw":9.557921},{"c":10.03,"h":10.3,"l":9.88,"n":27712,"o":9.88,"t":"2026-07-01T04:00:00Z","v":2211356,"vw":10.113207},{"c":9.98,"h":10.15,"l":9.72,"n":20666,"o":9.97,"t":"2026-07-02T04:00:00Z","v":1830459,"vw":9.929693},{"c":9.95,"h":10.11,"l":9.69,"n":17638,"o":9.86,"t":"2026-07-06T04:00:00Z","v":1596352,"vw":9.947118},{"c":10.28,"h":10.5,"l":9.99,"n":21072,"o":10.18,"t":"2026-07-07T04:00:00Z","v":1862545,"vw":10.304247},{"c":10.04,"h":10.215,"l":9.819,"n":19456,"o":9.97,"t":"2026-07-08T04:00:00Z","v":1419444,"vw":10.060922},{"c":10.46,"h":10.4995,"l":9.571,"n":21799,"o":9.79,"t":"2026-07-09T04:00:00Z","v":1965034,"vw":10.331857},{"c":10.33,"h":10.82,"l":10.17,"n":21716,"o":10.7,"t":"2026-07-10T04:00:00Z","v":1382704,"vw":10.366069},{"c":10.84,"h":11,"l":10.26,"n":20381,"o":10.33,"t":"2026-07-13T04:00:00Z","v":1514987,"vw":10.792824},{"c":10.99,"h":11.29,"l":10.08,"n":21429,"o":10.11,"t":"2026-07-14T04:00:00Z","v":2326793,"vw":10.985646},{"c":10.75,"h":11.23,"l":10.56,"n":21322,"o":11.06,"t":"2026-07-15T04:00:00Z","v":1508094,"vw":10.755697},{"c":10.65,"h":10.955,"l":10.48,"n":21787,"o":10.88,"t":"2026-07-16T04:00:00Z","v":1874661,"vw":10.689408},{"c":10.3,"h":10.735,"l":10.275,"n":18102,"o":10.45,"t":"2026-07-17T04:00:00Z","v":1291008,"vw":10.363196},{"c":10.34,"h":10.585,"l":10.1,"n":14342,"o":10.14,"t":"2026-07-20T04:00:00Z","v":921751,"vw":10.381478},{"c":9.39,"h":9.95,"l":9.34,"n":25825,"o":9.75,"t":"2026-07-21T04:00:00Z","v":1968174,"vw":9.510007},{"c":8.82,"h":9.4,"l":8.81,"n":21844,"o":9.37,"t":"2026-07-22T04:00:00Z","v":1885309,"vw":8.947019},{"c":8.63,"h":8.935,"l":8.545,"n":23098,"o":8.92,"t":"2026-07-23T04:00:00Z","v":1906143,"vw":8.678195},{"c":9.08,"h":9.135,"l":8.77,"n":16329,"o":8.83,"t":"2026-07-24T04:00:00Z","v":1071140,"vw":9.032912},{"c":9.76,"h":9.93,"l":9.29,"n":17805,"o":9.36,"t":"2026-07-27T04:00:00Z","v":1159516,"vw":9.745127},{"c":10.31,"h":10.455,"l":9.825,"n":19510,"o":9.9,"t":"2026-07-28T04:00:00Z","v":1528751,"vw":10.293578},{"c":10.76,"h":10.86,"l":10.36,"n":22920,"o":10.36,"t":"2026-07-29T04:00:00Z","v":1563803,"vw":10.684643},{"c":10.37,"h":10.543,"l":9.98,"n":19242,"o":10.51,"t":"2026-07-30T04:00:00Z","v":1580988,"vw":10.267791},{"c":10.58,"h":10.605,"l":10.17,"n":18987,"o":10.17,"t":"2026-07-31T04:00:00Z","v":1414130,"vw":10.529739},{"c":11.1,"h":11.19,"l":10.78,"n":18594,"o":10.885,"t":"2026-08-03T04:00:00Z","v":1433821,"vw":11.067614},{"c":11.29,"h":11.308,"l":10.89,"n":19918,"o":10.89,"t":"2026-08-04T04:00:00Z","v":1323345,"vw":11.193349},{"c":11.22,"h":11.39,"l":11.01,"n":14347,"o":11.34,"t":"2026-08-05T04:00:00Z","v":1029996,"vw":11.184592},{"c":11.1,"h":11.19,"l":10.65,"n":13258,"o":10.76,"t":"2026-08-06T04:00:00Z","v":885981,"vw":11.061829},{"c":11.69,"h":11.83,"l":11.36,"n":13998,"o":11.39,"t":"2026-08-07T04:00:00Z","v":1010112,"vw":11.668656},{"c":11.88,"h":11.97,"l":11.49,"n":13505,"o":11.49,"t":"2026-08-10T04:00:00Z","v":869733,"vw":11.866428},{"c":11.87,"h":12.075,"l":11.66,"n":17180,"o":11.85,"t":"2026-08-11T04:00:00Z","v":1211325,"vw":11.848014},{"c":11.36,"h":11.81,"l":11.355,"n":12691,"o":11.66,"t":"2026-08-12T04:00:00Z","v":826516,"vw":11.446672},{"c":12.09,"h":12.1,"l":11.21,"n":18639,"o":11.46,"t":"2026-08-13T04:00:00Z","v":1415257,"vw":11.871327},{"c":11.9,"h":12.41,"l":11.76,"n":17361,"o":12.41,"t":"2026-08-14T04:00:00Z","v":1182376,"vw":11.919995},{"c":11.7,"h":11.8237,"l":11.4302,"n":13688,"o":11.63,"t":"2026-08-17T04:00:00Z","v":970195,"vw":11.678152},{"c":11.86,"h":12.03,"l":11.75,"n":13653,"o":11.8,"t":"2026-08-18T04:00:00Z","v":985064,"vw":11.87558},{"c":12.17,"h":12.3,"l":11.77,"n":13152,"o":11.77,"t":"2026-08-19T04:00:00Z","v":988333,"vw":12.167483},{"c":12.12,"h":12.38,"l":12,"n":11621,"o":12.11,"t":"2026-08-20T04:00:00Z","v":796834,"vw":12.119997},{"c":12.32,"h":12.5,"l":11.93,"n":19573,"o":12.1,"t":"2026-08-21T04:00:00Z","v":2190968,"vw":12.274819},{"c":12.4,"h":12.465,"l":12.19,"n":16446,"o":12.28,"t":"2026-08-24T04:00:00Z","v":1346766,"vw":12.345429},{"c":12.25,"h":12.41,"l":12.04,"n":15731,"o":12.24,"t":"2026-08-25T04:00:00Z","v":1098450,"vw":12.203152},{"c":12.19,"h":12.38,"l":11.75,"n":16063,"o":11.75,"t":"2026-08-26T04:00:00Z","v":1211872,"vw":12.154372},{"c":12.63,"h":12.82,"l":12.44,"n":22289,"o":12.45,"t":"2026-08-27T04:00:00Z","v":1740836,"vw":12.666562},{"c":13.83,"h":14.1899,"l":13.0126,"n":34743,"o":13.09,"t":"2026-08-28T04:00:00Z","v":3666054,"vw":13.768116},{"c":14.14,"h":14.43,"l":13.55,"n":25284,"o":13.58,"t":"2026-08-31T04:00:00Z","v":2834250,"vw":14.150162},{"c":14.04,"h":14.17,"l":13.63,"n":21788,"o":13.91,"t":"2026-09-01T04:00:00Z","v":1904692,"vw":13.888344},{"c":13.77,"h":14.12,"l":13.48,"n":20811,"o":14,"t":"2026-09-02T04:00:00Z","v":1856447,"vw":13.754671},{"c":14.1,"h":14.315,"l":13.81,"n":18122,"o":14.06,"t":"2026-09-03T04:00:00Z","v":1412450,"vw":14.041522},{"c":13.62,"h":13.88,"l":13.51,"n":19284,"o":13.88,"t":"2026-09-04T04:00:00Z","v":1592367,"vw":13.701811},{"c":13.32,"h":13.4,"l":13.01,"n":22958,"o":13.4,"t":"2026-09-08T04:00:00Z","v":1836620,"vw":13.264871},{"c":13.58,"h":13.58,"l":13.21,"n":19891,"o":13.45,"t":"2026-09-09T04:00:00Z","v":1557694,"vw":13.473359},{"c":13.75,"h":13.81,"l":13.38,"n":17275,"o":13.51,"t":"2026-09-10T04:00:00Z","v":1310952,"vw":13.648101},{"c":14.09,"h":14.18,"l":13.59,"n":16706,"o":13.63,"t":"2026-09-11T04:00:00Z","v":1305776,"vw":13.990147},{"c":14.84,"h":14.85,"l":14.18,"n":22573,"o":14.35,"t":"2026-09-14T04:00:00Z","v":2073314,"vw":14.656958},{"c":14.51,"h":14.91,"l":14.45,"n":17664,"o":14.5,"t":"2026-09-15T04:00:00Z","v":1230006,"vw":14.580139},{"c":14.48,"h":14.64,"l":14.27,"n":16432,"o":14.4,"t":"2026-09-16T04:00:00Z","v":1076404,"vw":14.44864},{"c":14.44,"h":14.7344,"l":14.1885,"n":17338,"o":14.38,"t":"2026-09-17T04:00:00Z","v":1098336,"vw":14.506442},{"c":14,"h":14.515,"l":13.95,"n":15304,"o":14.3,"t":"2026-09-18T04:00:00Z","v":3029893,"vw":14.045034},{"c":14.46,"h":14.46,"l":14.09,"n":15398,"o":14.22,"t":"2026-09-21T04:00:00Z","v":1128077,"vw":14.353891},{"c":14.48,"h":14.75,"l":14.06,"n":18919,"o":14.7,"t":"2026-09-22T04:00:00Z","v":1492299,"vw":14.400676},{"c":14.83,"h":14.95,"l":14.3,"n":19119,"o":14.3,"t":"2026-09-23T04:00:00Z","v":1759674,"vw":14.809101},{"c":14.95,"h":15.05,"l":14.48,"n":21270,"o":14.76,"t":"2026-09-24T04:00:00Z","v":1927858,"vw":14.803236},{"c":14.38,"h":14.855,"l":14.345,"n":17362,"o":14.82,"t":"2026-09-25T04:00:00Z","v":1668852,"vw":14.538037},{"c":14.48,"h":14.6,"l":13.88,"n":17052,"o":14.04,"t":"2026-09-28T04:00:00Z","v":1360495,"vw":14.396777},{"c":14.95,"h":14.985,"l":14.3331,"n":22276,"o":14.4,"t":"2026-09-29T04:00:00Z","v":1664482,"vw":14.792391},{"c":15.1,"h":15.56,"l":14.93,"n":24131,"o":14.96,"t":"2026-09-30T04:00:00Z","v":3590191,"vw":15.159098},{"c":15.58,"h":15.71,"l":15.24,"n":21983,"o":15.4,"t":"2026-10-01T04:00:00Z","v":1795850,"vw":15.499864},{"c":15.34,"h":15.86,"l":15.24,"n":15910,"o":15.58,"t":"2026-10-02T04:00:00Z","v":1194648,"vw":15.389476},{"c":15.59,"h":15.62,"l":15.19,"n":16351,"o":15.26,"t":"2026-10-05T04:00:00Z","v":1444993,"vw":15.483345},{"c":15.44,"h":15.87,"l":15.28,"n":15198,"o":15.71,"t":"2026-10-06T04:00:00Z","v":1285113,"vw":15.483277},{"c":15.37,"h":15.62,"l":15.32,"n":19802,"o":15.5,"t":"2026-10-07T04:00:00Z","v":2347363,"vw":15.426233},{"c":15.8,"h":15.86,"l":15.39,"n":16319,"o":15.45,"t":"2026-10-08T04:00:00Z","v":2019568,"vw":15.70527},{"c":16.16,"h":16.265,"l":15.8101,"n":15097,"o":15.9,"t":"2026-10-09T04:00:00Z","v":1550299,"vw":16.089183},{"c":16.24,"h":16.57,"l":16.07,"n":13846,"o":16.4,"t":"2026-10-12T04:00:00Z","v":1343244,"vw":16.262691},{"c":16.68,"h":16.835,"l":16.08,"n":15671,"o":16.15,"t":"2026-10-13T04:00:00Z","v":1541396,"vw":16.673153},{"c":16.64,"h":16.77,"l":16.335,"n":18144,"o":16.59,"t":"2026-10-14T04:00:00Z","v":1382064,"vw":16.57606},{"c":17.25,"h":17.3,"l":16.56,"n":23698,"o":16.56,"t":"2026-10-15T04:00:00Z","v":2034367,"vw":17.162698},{"c":16.16,"h":17.55,"l":15.97,"n":19074,"o":17.39,"t":"2026-10-16T04:00:00Z","v":1696507,"vw":16.294355},{"c":16.69,"h":16.75,"l":16.14,"n":13374,"o":16.14,"t":"2026-10-19T04:00:00Z","v":1211757,"vw":16.626352},{"c":16.93,"h":16.97,"l":16.611,"n":15380,"o":16.86,"t":"2026-10-20T04:00:00Z","v":1270418,"vw":16.902046},{"c":17.06,"h":17.16,"l":16.75,"n":22153,"o":16.95,"t":"2026-10-21T04:00:00Z","v":2003483,"vw":17.021491},{"c":17.23,"h":17.475,"l":17.07,"n":19027,"o":17.21,"t":"2026-10-22T04:00:00Z","v":1927917,"vw":17.270536}],"volatilityBars":[{"c":14.5,"h":14.56,"l":14.5,"n":2,"o":14.56,"t":"2026-09-22T12:30:00Z","v":489,"vw":14.51227},{"c":14.38,"h":14.75,"l":14.38,"n":478,"o":14.7,"t":"2026-09-22T13:30:00Z","v":38978,"vw":14.583501},{"c":14.25,"h":14.39,"l":14.215,"n":538,"o":14.35,"t":"2026-09-22T13:45:00Z","v":30527,"vw":14.28655},{"c":14.285,"h":14.35,"l":14.24,"n":712,"o":14.245,"t":"2026-09-22T14:00:00Z","v":43172,"vw":14.290465},{"c":14.1554,"h":14.3,"l":14.15,"n":531,"o":14.2865,"t":"2026-09-22T14:15:00Z","v":24149,"vw":14.224564},{"c":14.115,"h":14.175,"l":14.115,"n":560,"o":14.16,"t":"2026-09-22T14:30:00Z","v":26161,"vw":14.141461},{"c":14.09,"h":14.15,"l":14.06,"n":643,"o":14.11,"t":"2026-09-22T14:45:00Z","v":34607,"vw":14.103318},{"c":14.18,"h":14.19,"l":14.06,"n":761,"o":14.08,"t":"2026-09-22T15:00:00Z","v":42126,"vw":14.115774},{"c":14.2,"h":14.2,"l":14.13,"n":587,"o":14.18,"t":"2026-09-22T15:15:00Z","v":29049,"vw":14.165845},{"c":14.175,"h":14.2,"l":14.16,"n":464,"o":14.2,"t":"2026-09-22T15:30:00Z","v":18267,"vw":14.185813},{"c":14.13,"h":14.19,"l":14.12,"n":550,"o":14.16,"t":"2026-09-22T15:45:00Z","v":21536,"vw":14.161401},{"c":14.15,"h":14.16,"l":14.125,"n":454,"o":14.14,"t":"2026-09-22T16:00:00Z","v":20097,"vw":14.136491},{"c":14.215,"h":14.22,"l":14.16,"n":312,"o":14.16,"t":"2026-09-22T16:15:00Z","v":20124,"vw":14.203347},{"c":14.32,"h":14.32,"l":14.22,"n":412,"o":14.22,"t":"2026-09-22T16:30:00Z","v":33533,"vw":14.262187},{"c":14.28,"h":14.39,"l":14.26,"n":491,"o":14.33,"t":"2026-09-22T16:45:00Z","v":31665,"vw":14.337524},{"c":14.29,"h":14.29,"l":14.19,"n":501,"o":14.28,"t":"2026-09-22T17:00:00Z","v":27699,"vw":14.240229},{"c":14.37,"h":14.37,"l":14.27,"n":277,"o":14.28,"t":"2026-09-22T17:15:00Z","v":10541,"vw":14.326465},{"c":14.35,"h":14.37,"l":14.31,"n":452,"o":14.37,"t":"2026-09-22T17:30:00Z","v":21832,"vw":14.335537},{"c":14.395,"h":14.395,"l":14.33,"n":602,"o":14.345,"t":"2026-09-22T17:45:00Z","v":26656,"vw":14.366027},{"c":14.45,"h":14.46,"l":14.39,"n":572,"o":14.4,"t":"2026-09-22T18:00:00Z","v":32891,"vw":14.422735},{"c":14.44,"h":14.45,"l":14.43,"n":394,"o":14.445,"t":"2026-09-22T18:15:00Z","v":13605,"vw":14.438954},{"c":14.43,"h":14.47,"l":14.401,"n":584,"o":14.445,"t":"2026-09-22T18:30:00Z","v":25886,"vw":14.431216},{"c":14.42,"h":14.445,"l":14.4,"n":473,"o":14.44,"t":"2026-09-22T18:45:00Z","v":18071,"vw":14.421414},{"c":14.35,"h":14.41,"l":14.35,"n":727,"o":14.41,"t":"2026-09-22T19:00:00Z","v":29986,"vw":14.377123},{"c":14.48,"h":14.48,"l":14.35,"n":916,"o":14.35,"t":"2026-09-22T19:15:00Z","v":39193,"vw":14.407903},{"c":14.5,"h":14.5,"l":14.4,"n":1618,"o":14.48,"t":"2026-09-22T19:30:00Z","v":110244,"vw":14.465569},{"c":14.49,"h":14.53,"l":14.45,"n":3621,"o":14.51,"t":"2026-09-22T19:45:00Z","v":240087,"vw":14.485266},{"c":14.48,"h":14.48,"l":14.48,"n":35,"o":14.48,"t":"2026-09-22T20:00:00Z","v":470374,"vw":14.48},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-22T20:30:00Z","v":150,"vw":14.29},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-22T22:45:00Z","v":100,"vw":14.63},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-09-23T13:00:00Z","v":100,"vw":14.67},{"c":14.6,"h":14.75,"l":14.3,"n":520,"o":14.3,"t":"2026-09-23T13:30:00Z","v":73608,"vw":14.635844},{"c":14.565,"h":14.7,"l":14.56,"n":976,"o":14.61,"t":"2026-09-23T13:45:00Z","v":111465,"vw":14.655032},{"c":14.46,"h":14.61,"l":14.4101,"n":519,"o":14.55,"t":"2026-09-23T14:00:00Z","v":41351,"vw":14.533424},{"c":14.4291,"h":14.49,"l":14.41,"n":438,"o":14.45,"t":"2026-09-23T14:15:00Z","v":22668,"vw":14.450991},{"c":14.585,"h":14.6,"l":14.42,"n":688,"o":14.43,"t":"2026-09-23T14:30:00Z","v":47017,"vw":14.511894},{"c":14.7,"h":14.72,"l":14.58,"n":493,"o":14.6,"t":"2026-09-23T14:45:00Z","v":27701,"vw":14.6497},{"c":14.74,"h":14.86,"l":14.69,"n":660,"o":14.72,"t":"2026-09-23T15:00:00Z","v":39333,"vw":14.795126},{"c":14.86,"h":14.9,"l":14.75,"n":333,"o":14.75,"t":"2026-09-23T15:15:00Z","v":15256,"vw":14.829048},{"c":14.89,"h":14.935,"l":14.87,"n":677,"o":14.87,"t":"2026-09-23T15:30:00Z","v":52561,"vw":14.912652},{"c":14.88,"h":14.95,"l":14.85,"n":845,"o":14.89,"t":"2026-09-23T15:45:00Z","v":91446,"vw":14.88872},{"c":14.85,"h":14.88,"l":14.81,"n":678,"o":14.88,"t":"2026-09-23T16:00:00Z","v":52106,"vw":14.844364},{"c":14.88,"h":14.92,"l":14.84,"n":515,"o":14.85,"t":"2026-09-23T16:15:00Z","v":29057,"vw":14.887117},{"c":14.82,"h":14.8893,"l":14.82,"n":434,"o":14.88,"t":"2026-09-23T16:30:00Z","v":22720,"vw":14.836516},{"c":14.86,"h":14.87,"l":14.805,"n":543,"o":14.82,"t":"2026-09-23T16:45:00Z","v":33436,"vw":14.837581},{"c":14.86,"h":14.93,"l":14.835,"n":589,"o":14.87,"t":"2026-09-23T17:00:00Z","v":30972,"vw":14.876097},{"c":14.855,"h":14.89,"l":14.85,"n":333,"o":14.87,"t":"2026-09-23T17:15:00Z","v":13754,"vw":14.872912},{"c":14.88,"h":14.88,"l":14.84,"n":435,"o":14.85,"t":"2026-09-23T17:30:00Z","v":24161,"vw":14.862178},{"c":14.88,"h":14.9,"l":14.87,"n":396,"o":14.88,"t":"2026-09-23T17:45:00Z","v":16638,"vw":14.882269},{"c":14.89,"h":14.895,"l":14.845,"n":665,"o":14.87,"t":"2026-09-23T18:00:00Z","v":46718,"vw":14.870094},{"c":14.865,"h":14.91,"l":14.865,"n":511,"o":14.89,"t":"2026-09-23T18:15:00Z","v":34750,"vw":14.897207},{"c":14.885,"h":14.9,"l":14.86,"n":577,"o":14.865,"t":"2026-09-23T18:30:00Z","v":49467,"vw":14.884675},{"c":14.85,"h":14.915,"l":14.84,"n":945,"o":14.885,"t":"2026-09-23T18:45:00Z","v":101327,"vw":14.873478},{"c":14.865,"h":14.87,"l":14.81,"n":583,"o":14.84,"t":"2026-09-23T19:00:00Z","v":46020,"vw":14.845113},{"c":14.86,"h":14.885,"l":14.84,"n":679,"o":14.86,"t":"2026-09-23T19:15:00Z","v":35399,"vw":14.856451},{"c":14.825,"h":14.88,"l":14.8,"n":1080,"o":14.87,"t":"2026-09-23T19:30:00Z","v":54931,"vw":14.843165},{"c":14.83,"h":14.925,"l":14.82,"n":3387,"o":14.83,"t":"2026-09-23T19:45:00Z","v":263758,"vw":14.873621},{"c":14.8312,"h":14.8312,"l":14.75,"n":41,"o":14.83,"t":"2026-09-23T20:00:00Z","v":369741,"vw":14.829979},{"c":14.9542,"h":14.9542,"l":14.9542,"n":1,"o":14.9542,"t":"2026-09-23T20:15:00Z","v":100,"vw":14.9542},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-23T20:30:00Z","v":115,"vw":14.91},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-23T21:00:00Z","v":160,"vw":14.78},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-09-23T23:45:00Z","v":300,"vw":14.51},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-24T12:30:00Z","v":675,"vw":14.75},{"c":14.83,"h":14.83,"l":14.8,"n":5,"o":14.8,"t":"2026-09-24T13:15:00Z","v":1624,"vw":14.828125},{"c":14.81,"h":15.05,"l":14.73,"n":544,"o":14.76,"t":"2026-09-24T13:30:00Z","v":83737,"vw":14.973138},{"c":14.69,"h":14.785,"l":14.67,"n":324,"o":14.785,"t":"2026-09-24T13:45:00Z","v":16497,"vw":14.70038},{"c":14.53,"h":14.685,"l":14.49,"n":579,"o":14.67,"t":"2026-09-24T14:00:00Z","v":31155,"vw":14.597871},{"c":14.55,"h":14.6,"l":14.48,"n":533,"o":14.505,"t":"2026-09-24T14:15:00Z","v":22603,"vw":14.541159},{"c":14.62,"h":14.62,"l":14.55,"n":454,"o":14.56,"t":"2026-09-24T14:30:00Z","v":17113,"vw":14.577657},{"c":14.52,"h":14.62,"l":14.52,"n":444,"o":14.605,"t":"2026-09-24T14:45:00Z","v":19281,"vw":14.578286},{"c":14.63,"h":14.64,"l":14.51,"n":371,"o":14.51,"t":"2026-09-24T15:00:00Z","v":15400,"vw":14.603937},{"c":14.605,"h":14.66,"l":14.6,"n":484,"o":14.64,"t":"2026-09-24T15:15:00Z","v":17791,"vw":14.630502},{"c":14.575,"h":14.67,"l":14.575,"n":514,"o":14.62,"t":"2026-09-24T15:30:00Z","v":16468,"vw":14.6134},{"c":14.6,"h":14.625,"l":14.56,"n":475,"o":14.59,"t":"2026-09-24T15:45:00Z","v":19310,"vw":14.591727},{"c":14.57,"h":14.59,"l":14.525,"n":477,"o":14.59,"t":"2026-09-24T16:00:00Z","v":24197,"vw":14.566226},{"c":14.55,"h":14.66,"l":14.54,"n":604,"o":14.57,"t":"2026-09-24T16:15:00Z","v":24397,"vw":14.600704},{"c":14.53,"h":14.565,"l":14.505,"n":475,"o":14.545,"t":"2026-09-24T16:30:00Z","v":16925,"vw":14.5309},{"c":14.545,"h":14.58,"l":14.535,"n":434,"o":14.54,"t":"2026-09-24T16:45:00Z","v":13727,"vw":14.556454},{"c":14.52,"h":14.545,"l":14.505,"n":487,"o":14.54,"t":"2026-09-24T17:00:00Z","v":19063,"vw":14.527092},{"c":14.555,"h":14.555,"l":14.5,"n":457,"o":14.53,"t":"2026-09-24T17:15:00Z","v":16675,"vw":14.522359},{"c":14.53,"h":14.5575,"l":14.5,"n":404,"o":14.555,"t":"2026-09-24T17:30:00Z","v":17134,"vw":14.528945},{"c":14.51,"h":14.54,"l":14.505,"n":349,"o":14.52,"t":"2026-09-24T17:45:00Z","v":11668,"vw":14.522451},{"c":14.57,"h":14.58,"l":14.495,"n":652,"o":14.51,"t":"2026-09-24T18:00:00Z","v":38567,"vw":14.512871},{"c":14.605,"h":14.64,"l":14.57,"n":625,"o":14.57,"t":"2026-09-24T18:15:00Z","v":40796,"vw":14.597457},{"c":14.64,"h":14.645,"l":14.59,"n":848,"o":14.6,"t":"2026-09-24T18:30:00Z","v":49523,"vw":14.61577},{"c":14.645,"h":14.665,"l":14.63,"n":746,"o":14.6301,"t":"2026-09-24T18:45:00Z","v":52082,"vw":14.651091},{"c":14.825,"h":14.845,"l":14.64,"n":1793,"o":14.655,"t":"2026-09-24T19:00:00Z","v":347740,"vw":14.727747},{"c":14.82,"h":14.85,"l":14.8,"n":907,"o":14.82,"t":"2026-09-24T19:15:00Z","v":67974,"vw":14.831313},{"c":14.88,"h":14.9,"l":14.77,"n":1970,"o":14.82,"t":"2026-09-24T19:30:00Z","v":165428,"vw":14.824539},{"c":14.94,"h":14.96,"l":14.84,"n":4660,"o":14.88,"t":"2026-09-24T19:45:00Z","v":401881,"vw":14.907528},{"c":14.95,"h":14.95,"l":14.95,"n":25,"o":14.95,"t":"2026-09-24T20:00:00Z","v":347717,"vw":14.95},{"c":15,"h":15,"l":14.98,"n":5,"o":14.98,"t":"2026-09-25T09:30:00Z","v":8490,"vw":14.997866},{"c":15,"h":15,"l":14.99,"n":7,"o":14.99,"t":"2026-09-25T09:45:00Z","v":19207,"vw":14.999652},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-25T11:00:00Z","v":600,"vw":15.05},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-09-25T12:45:00Z","v":240,"vw":14.66},{"c":14.7826,"h":14.855,"l":14.65,"n":252,"o":14.82,"t":"2026-09-25T13:30:00Z","v":38813,"vw":14.775959},{"c":14.75,"h":14.835,"l":14.75,"n":396,"o":14.81,"t":"2026-09-25T13:45:00Z","v":26795,"vw":14.815037},{"c":14.695,"h":14.75,"l":14.61,"n":561,"o":14.725,"t":"2026-09-25T14:00:00Z","v":30192,"vw":14.685742},{"c":14.74,"h":14.74,"l":14.62,"n":785,"o":14.695,"t":"2026-09-25T14:15:00Z","v":114130,"vw":14.673413},{"c":14.545,"h":14.74,"l":14.54,"n":482,"o":14.72,"t":"2026-09-25T14:30:00Z","v":112488,"vw":14.670657},{"c":14.65,"h":14.65,"l":14.535,"n":355,"o":14.545,"t":"2026-09-25T14:45:00Z","v":19436,"vw":14.587768},{"c":14.61,"h":14.72,"l":14.61,"n":490,"o":14.66,"t":"2026-09-25T15:00:00Z","v":23140,"vw":14.670241},{"c":14.68,"h":14.68,"l":14.58,"n":444,"o":14.6,"t":"2026-09-25T15:15:00Z","v":25029,"vw":14.62972},{"c":14.57,"h":14.71,"l":14.57,"n":408,"o":14.69,"t":"2026-09-25T15:30:00Z","v":19501,"vw":14.662983},{"c":14.685,"h":14.69,"l":14.5726,"n":617,"o":14.58,"t":"2026-09-25T15:45:00Z","v":30522,"vw":14.646306},{"c":14.63,"h":14.7,"l":14.63,"n":545,"o":14.69,"t":"2026-09-25T16:00:00Z","v":24031,"vw":14.671557},{"c":14.635,"h":14.66,"l":14.61,"n":464,"o":14.64,"t":"2026-09-25T16:15:00Z","v":18848,"vw":14.641524},{"c":14.68,"h":14.69,"l":14.61,"n":407,"o":14.65,"t":"2026-09-25T16:30:00Z","v":19764,"vw":14.639418},{"c":14.54,"h":14.68,"l":14.51,"n":407,"o":14.68,"t":"2026-09-25T16:45:00Z","v":82246,"vw":14.579451},{"c":14.53,"h":14.56,"l":14.52,"n":326,"o":14.52,"t":"2026-09-25T17:00:00Z","v":13299,"vw":14.537383},{"c":14.57,"h":14.57,"l":14.49,"n":546,"o":14.53,"t":"2026-09-25T17:15:00Z","v":39366,"vw":14.52296},{"c":14.59,"h":14.635,"l":14.55,"n":662,"o":14.56,"t":"2026-09-25T17:30:00Z","v":48278,"vw":14.607562},{"c":14.6,"h":14.63,"l":14.56,"n":430,"o":14.57,"t":"2026-09-25T17:45:00Z","v":24557,"vw":14.595962},{"c":14.56,"h":14.59,"l":14.555,"n":587,"o":14.59,"t":"2026-09-25T18:00:00Z","v":39910,"vw":14.578144},{"c":14.58,"h":14.6,"l":14.54,"n":753,"o":14.56,"t":"2026-09-25T18:15:00Z","v":49897,"vw":14.573385},{"c":14.56,"h":14.58,"l":14.55,"n":497,"o":14.57,"t":"2026-09-25T18:30:00Z","v":37253,"vw":14.560837},{"c":14.575,"h":14.585,"l":14.55,"n":480,"o":14.56,"t":"2026-09-25T18:45:00Z","v":28992,"vw":14.569727},{"c":14.54,"h":14.58,"l":14.54,"n":576,"o":14.58,"t":"2026-09-25T19:00:00Z","v":37820,"vw":14.562392},{"c":14.525,"h":14.54,"l":14.505,"n":909,"o":14.54,"t":"2026-09-25T19:15:00Z","v":73506,"vw":14.525241},{"c":14.435,"h":14.56,"l":14.435,"n":1310,"o":14.52,"t":"2026-09-25T19:30:00Z","v":91197,"vw":14.487122},{"c":14.38,"h":14.48,"l":14.345,"n":2861,"o":14.43,"t":"2026-09-25T19:45:00Z","v":216541,"vw":14.397928},{"c":14.38,"h":14.38,"l":14.38,"n":36,"o":14.38,"t":"2026-09-25T20:00:00Z","v":292966,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":4,"o":14.38,"t":"2026-09-25T20:30:00Z","v":10277,"vw":14.38},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-28T12:45:00Z","v":100,"vw":14.3},{"c":14.2,"h":14.23,"l":14.2,"n":2,"o":14.23,"t":"2026-09-28T13:00:00Z","v":200,"vw":14.215},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-09-28T13:15:00Z","v":124,"vw":14.03},{"c":14.02,"h":14.14,"l":13.88,"n":548,"o":14.04,"t":"2026-09-28T13:30:00Z","v":64136,"vw":14.013614},{"c":14.04,"h":14.09,"l":13.97,"n":662,"o":14.015,"t":"2026-09-28T13:45:00Z","v":51375,"vw":14.020539},{"c":14.19,"h":14.24,"l":14.05,"n":428,"o":14.05,"t":"2026-09-28T14:00:00Z","v":28840,"vw":14.143384},{"c":14.135,"h":14.1977,"l":14.125,"n":435,"o":14.1977,"t":"2026-09-28T14:15:00Z","v":18921,"vw":14.164783},{"c":14.07,"h":14.13,"l":14,"n":478,"o":14.13,"t":"2026-09-28T14:30:00Z","v":25772,"vw":14.049675},{"c":14.23,"h":14.23,"l":14.07,"n":562,"o":14.07,"t":"2026-09-28T14:45:00Z","v":35618,"vw":14.125718},{"c":14.395,"h":14.44,"l":14.24,"n":430,"o":14.24,"t":"2026-09-28T15:00:00Z","v":21029,"vw":14.348274},{"c":14.42,"h":14.465,"l":14.395,"n":446,"o":14.395,"t":"2026-09-28T15:15:00Z","v":31503,"vw":14.430689},{"c":14.405,"h":14.4409,"l":14.4,"n":342,"o":14.415,"t":"2026-09-28T15:30:00Z","v":13206,"vw":14.424063},{"c":14.39,"h":14.44,"l":14.37,"n":368,"o":14.41,"t":"2026-09-28T15:45:00Z","v":17391,"vw":14.418386},{"c":14.41,"h":14.41,"l":14.38,"n":283,"o":14.4,"t":"2026-09-28T16:00:00Z","v":9039,"vw":14.399389},{"c":14.43,"h":14.45,"l":14.36,"n":650,"o":14.405,"t":"2026-09-28T16:15:00Z","v":35730,"vw":14.395287},{"c":14.38,"h":14.425,"l":14.37,"n":285,"o":14.425,"t":"2026-09-28T16:30:00Z","v":10728,"vw":14.39867},{"c":14.35,"h":14.39,"l":14.35,"n":301,"o":14.385,"t":"2026-09-28T16:45:00Z","v":15968,"vw":14.378037},{"c":14.46,"h":14.49,"l":14.33,"n":486,"o":14.34,"t":"2026-09-28T17:00:00Z","v":23420,"vw":14.432341},{"c":14.4,"h":14.465,"l":14.4,"n":414,"o":14.46,"t":"2026-09-28T17:15:00Z","v":18375,"vw":14.42911},{"c":14.44,"h":14.44,"l":14.38,"n":512,"o":14.395,"t":"2026-09-28T17:30:00Z","v":23302,"vw":14.401819},{"c":14.36,"h":14.45,"l":14.36,"n":478,"o":14.45,"t":"2026-09-28T17:45:00Z","v":30729,"vw":14.414797},{"c":14.41,"h":14.41,"l":14.345,"n":346,"o":14.35,"t":"2026-09-28T18:00:00Z","v":12991,"vw":14.383664},{"c":14.395,"h":14.42,"l":14.39,"n":465,"o":14.41,"t":"2026-09-28T18:15:00Z","v":14855,"vw":14.403876},{"c":14.42,"h":14.425,"l":14.385,"n":352,"o":14.4,"t":"2026-09-28T18:30:00Z","v":12012,"vw":14.404262},{"c":14.435,"h":14.44,"l":14.395,"n":458,"o":14.41,"t":"2026-09-28T18:45:00Z","v":16504,"vw":14.420548},{"c":14.48,"h":14.515,"l":14.43,"n":732,"o":14.44,"t":"2026-09-28T19:00:00Z","v":44909,"vw":14.486566},{"c":14.49,"h":14.51,"l":14.475,"n":794,"o":14.48,"t":"2026-09-28T19:15:00Z","v":44360,"vw":14.491208},{"c":14.48,"h":14.53,"l":14.47,"n":1095,"o":14.495,"t":"2026-09-28T19:30:00Z","v":74573,"vw":14.503291},{"c":14.47,"h":14.6,"l":14.435,"n":3795,"o":14.47,"t":"2026-09-28T19:45:00Z","v":319903,"vw":14.505375},{"c":14.48,"h":14.48,"l":14.48,"n":41,"o":14.48,"t":"2026-09-28T20:00:00Z","v":250643,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-28T20:15:00Z","v":20352,"vw":14.48},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-28T22:45:00Z","v":125,"vw":14.35},{"c":14.37,"h":14.58,"l":14.3331,"n":472,"o":14.4,"t":"2026-09-29T13:30:00Z","v":33813,"vw":14.461233},{"c":14.44,"h":14.49,"l":14.37,"n":350,"o":14.39,"t":"2026-09-29T13:45:00Z","v":20531,"vw":14.421126},{"c":14.68,"h":14.685,"l":14.445,"n":953,"o":14.445,"t":"2026-09-29T14:00:00Z","v":70138,"vw":14.58753},{"c":14.64,"h":14.69,"l":14.6,"n":540,"o":14.68,"t":"2026-09-29T14:15:00Z","v":27176,"vw":14.642588},{"c":14.565,"h":14.66,"l":14.5,"n":627,"o":14.64,"t":"2026-09-29T14:30:00Z","v":40668,"vw":14.581689},{"c":14.545,"h":14.59,"l":14.52,"n":770,"o":14.56,"t":"2026-09-29T14:45:00Z","v":33645,"vw":14.556223},{"c":14.62,"h":14.62,"l":14.4986,"n":843,"o":14.545,"t":"2026-09-29T15:00:00Z","v":67422,"vw":14.539848},{"c":14.63,"h":14.63,"l":14.59,"n":540,"o":14.62,"t":"2026-09-29T15:15:00Z","v":30497,"vw":14.606012},{"c":14.87,"h":14.89,"l":14.64,"n":1611,"o":14.64,"t":"2026-09-29T15:30:00Z","v":136733,"vw":14.807378},{"c":14.79,"h":14.88,"l":14.78,"n":787,"o":14.87,"t":"2026-09-29T15:45:00Z","v":42527,"vw":14.824961},{"c":14.82,"h":14.87,"l":14.76,"n":797,"o":14.8,"t":"2026-09-29T16:00:00Z","v":51105,"vw":14.808095},{"c":14.78,"h":14.855,"l":14.775,"n":728,"o":14.825,"t":"2026-09-29T16:15:00Z","v":47788,"vw":14.826636},{"c":14.765,"h":14.79,"l":14.75,"n":442,"o":14.76,"t":"2026-09-29T16:30:00Z","v":19183,"vw":14.768934},{"c":14.73,"h":14.785,"l":14.73,"n":377,"o":14.765,"t":"2026-09-29T16:45:00Z","v":17909,"vw":14.759186},{"c":14.63,"h":14.73,"l":14.6,"n":658,"o":14.73,"t":"2026-09-29T17:00:00Z","v":33686,"vw":14.660643},{"c":14.575,"h":14.67,"l":14.56,"n":544,"o":14.64,"t":"2026-09-29T17:15:00Z","v":27048,"vw":14.61743},{"c":14.598,"h":14.635,"l":14.57,"n":743,"o":14.58,"t":"2026-09-29T17:30:00Z","v":39132,"vw":14.593018},{"c":14.625,"h":14.63,"l":14.555,"n":703,"o":14.6,"t":"2026-09-29T17:45:00Z","v":39928,"vw":14.596825},{"c":14.69,"h":14.695,"l":14.58,"n":708,"o":14.63,"t":"2026-09-29T18:00:00Z","v":42114,"vw":14.627359},{"c":14.7,"h":14.755,"l":14.66,"n":547,"o":14.69,"t":"2026-09-29T18:15:00Z","v":32958,"vw":14.700179},{"c":14.715,"h":14.715,"l":14.675,"n":444,"o":14.7,"t":"2026-09-29T18:30:00Z","v":20754,"vw":14.69765},{"c":14.665,"h":14.745,"l":14.66,"n":676,"o":14.71,"t":"2026-09-29T18:45:00Z","v":37146,"vw":14.71076},{"c":14.815,"h":14.825,"l":14.67,"n":845,"o":14.67,"t":"2026-09-29T19:00:00Z","v":47507,"vw":14.74469},{"c":14.96,"h":14.97,"l":14.8,"n":1190,"o":14.815,"t":"2026-09-29T19:15:00Z","v":100957,"vw":14.888054},{"c":14.9,"h":14.979,"l":14.9,"n":1371,"o":14.96,"t":"2026-09-29T19:30:00Z","v":84814,"vw":14.947249},{"c":14.96,"h":14.985,"l":14.885,"n":3706,"o":14.895,"t":"2026-09-29T19:45:00Z","v":256802,"vw":14.946665},{"c":14.95,"h":14.95,"l":14.95,"n":30,"o":14.95,"t":"2026-09-29T20:00:00Z","v":256871,"vw":14.95},{"c":14.9859,"h":14.9859,"l":14.9859,"n":1,"o":14.9859,"t":"2026-09-29T22:30:00Z","v":150,"vw":14.9859},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-09-29T23:15:00Z","v":768,"vw":14.92},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-09-30T08:00:00Z","v":165,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-30T12:30:00Z","v":150,"vw":14.99},{"c":15.15,"h":15.2699,"l":14.93,"n":1765,"o":14.96,"t":"2026-09-30T13:30:00Z","v":363775,"vw":15.069203},{"c":15.12,"h":15.2,"l":15.02,"n":818,"o":15.15,"t":"2026-09-30T13:45:00Z","v":120509,"vw":15.11932},{"c":15.05,"h":15.1978,"l":15.05,"n":1350,"o":15.13,"t":"2026-09-30T14:00:00Z","v":146429,"vw":15.128613},{"c":15.14,"h":15.15,"l":15,"n":745,"o":15.05,"t":"2026-09-30T14:15:00Z","v":46210,"vw":15.056252},{"c":15.18,"h":15.23,"l":15.1,"n":616,"o":15.1481,"t":"2026-09-30T14:30:00Z","v":42801,"vw":15.179786},{"c":15.29,"h":15.36,"l":15.12,"n":1083,"o":15.1799,"t":"2026-09-30T14:45:00Z","v":98217,"vw":15.272916},{"c":15.335,"h":15.34,"l":15.25,"n":734,"o":15.28,"t":"2026-09-30T15:00:00Z","v":52061,"vw":15.305332},{"c":15.45,"h":15.46,"l":15.335,"n":984,"o":15.335,"t":"2026-09-30T15:15:00Z","v":108636,"vw":15.414523},{"c":15.52,"h":15.56,"l":15.45,"n":978,"o":15.45,"t":"2026-09-30T15:30:00Z","v":141387,"vw":15.488355},{"c":15.51,"h":15.545,"l":15.48,"n":559,"o":15.52,"t":"2026-09-30T15:45:00Z","v":30646,"vw":15.511592},{"c":15.45,"h":15.53,"l":15.44,"n":543,"o":15.515,"t":"2026-09-30T16:00:00Z","v":24561,"vw":15.492192},{"c":15.38,"h":15.45,"l":15.38,"n":549,"o":15.43,"t":"2026-09-30T16:15:00Z","v":47616,"vw":15.428614},{"c":15.28,"h":15.37,"l":15.25,"n":866,"o":15.37,"t":"2026-09-30T16:30:00Z","v":72166,"vw":15.313209},{"c":15.27,"h":15.29,"l":15.26,"n":355,"o":15.29,"t":"2026-09-30T16:45:00Z","v":19464,"vw":15.269399},{"c":15.25,"h":15.285,"l":15.25,"n":634,"o":15.27,"t":"2026-09-30T17:00:00Z","v":39252,"vw":15.260453},{"c":15.12,"h":15.25,"l":15.12,"n":552,"o":15.25,"t":"2026-09-30T17:15:00Z","v":36401,"vw":15.170327},{"c":15.17,"h":15.185,"l":15.1247,"n":570,"o":15.13,"t":"2026-09-30T17:30:00Z","v":33223,"vw":15.161837},{"c":15.13,"h":15.24,"l":15.12,"n":975,"o":15.175,"t":"2026-09-30T17:45:00Z","v":83462,"vw":15.186413},{"c":15.17,"h":15.17,"l":15.125,"n":540,"o":15.13,"t":"2026-09-30T18:00:00Z","v":33633,"vw":15.140783},{"c":15.19,"h":15.2,"l":15.11,"n":731,"o":15.175,"t":"2026-09-30T18:15:00Z","v":62078,"vw":15.14831},{"c":15.215,"h":15.275,"l":15.181,"n":740,"o":15.195,"t":"2026-09-30T18:30:00Z","v":49279,"vw":15.225908},{"c":15.185,"h":15.205,"l":15.165,"n":677,"o":15.205,"t":"2026-09-30T18:45:00Z","v":32445,"vw":15.182857},{"c":15.175,"h":15.235,"l":15.175,"n":1208,"o":15.185,"t":"2026-09-30T19:00:00Z","v":85873,"vw":15.209555},{"c":15.16,"h":15.195,"l":15.155,"n":828,"o":15.175,"t":"2026-09-30T19:15:00Z","v":49436,"vw":15.169983},{"c":15.1,"h":15.195,"l":15.08,"n":1525,"o":15.16,"t":"2026-09-30T19:30:00Z","v":118611,"vw":15.147481},{"c":15.1,"h":15.19,"l":15.05,"n":2982,"o":15.1,"t":"2026-09-30T19:45:00Z","v":260428,"vw":15.13037},{"c":15.1,"h":15.1,"l":15.1,"n":22,"o":15.1,"t":"2026-09-30T20:00:00Z","v":1362116,"vw":15.1},{"c":15.28,"h":15.28,"l":15.1,"n":11,"o":15.1,"t":"2026-10-01T11:00:00Z","v":3100,"vw":15.274194},{"c":15.22,"h":15.28,"l":15.19,"n":5,"o":15.25,"t":"2026-10-01T11:15:00Z","v":848,"vw":15.237854},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-01T11:30:00Z","v":325,"vw":15.42},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-10-01T12:30:00Z","v":321,"vw":15.1},{"c":15.675,"h":15.71,"l":15.295,"n":745,"o":15.4,"t":"2026-10-01T13:30:00Z","v":113355,"vw":15.554825},{"c":15.6384,"h":15.67,"l":15.5301,"n":819,"o":15.665,"t":"2026-10-01T13:45:00Z","v":50403,"vw":15.618416},{"c":15.55,"h":15.68,"l":15.52,"n":1043,"o":15.65,"t":"2026-10-01T14:00:00Z","v":94989,"vw":15.584761},{"c":15.53,"h":15.575,"l":15.52,"n":605,"o":15.535,"t":"2026-10-01T14:15:00Z","v":30586,"vw":15.537431},{"c":15.35,"h":15.58,"l":15.31,"n":670,"o":15.52,"t":"2026-10-01T14:30:00Z","v":39158,"vw":15.433624},{"c":15.3,"h":15.35,"l":15.26,"n":546,"o":15.35,"t":"2026-10-01T14:45:00Z","v":29517,"vw":15.30305},{"c":15.405,"h":15.405,"l":15.3,"n":507,"o":15.31,"t":"2026-10-01T15:00:00Z","v":21565,"vw":15.362174},{"c":15.255,"h":15.39,"l":15.255,"n":702,"o":15.39,"t":"2026-10-01T15:15:00Z","v":50040,"vw":15.303859},{"c":15.25,"h":15.29,"l":15.24,"n":547,"o":15.24,"t":"2026-10-01T15:30:00Z","v":24938,"vw":15.270287},{"c":15.31,"h":15.32,"l":15.24,"n":480,"o":15.255,"t":"2026-10-01T15:45:00Z","v":22205,"vw":15.289475},{"c":15.325,"h":15.3299,"l":15.27,"n":452,"o":15.29,"t":"2026-10-01T16:00:00Z","v":19082,"vw":15.308845},{"c":15.305,"h":15.33,"l":15.28,"n":435,"o":15.33,"t":"2026-10-01T16:15:00Z","v":26253,"vw":15.314569},{"c":15.3,"h":15.32,"l":15.29,"n":333,"o":15.3,"t":"2026-10-01T16:30:00Z","v":13399,"vw":15.302694},{"c":15.25,"h":15.3,"l":15.24,"n":526,"o":15.3,"t":"2026-10-01T16:45:00Z","v":22802,"vw":15.259992},{"c":15.315,"h":15.33,"l":15.25,"n":469,"o":15.25,"t":"2026-10-01T17:00:00Z","v":21884,"vw":15.295567},{"c":15.405,"h":15.405,"l":15.31,"n":739,"o":15.315,"t":"2026-10-01T17:15:00Z","v":31240,"vw":15.364034},{"c":15.435,"h":15.445,"l":15.39,"n":690,"o":15.41,"t":"2026-10-01T17:30:00Z","v":36607,"vw":15.421612},{"c":15.37,"h":15.44,"l":15.36,"n":477,"o":15.44,"t":"2026-10-01T17:45:00Z","v":21202,"vw":15.388174},{"c":15.4,"h":15.45,"l":15.375,"n":570,"o":15.375,"t":"2026-10-01T18:00:00Z","v":25252,"vw":15.402067},{"c":15.39,"h":15.41,"l":15.36,"n":577,"o":15.4,"t":"2026-10-01T18:15:00Z","v":24704,"vw":15.377595},{"c":15.395,"h":15.415,"l":15.38,"n":680,"o":15.39,"t":"2026-10-01T18:30:00Z","v":31863,"vw":15.400443},{"c":15.38,"h":15.405,"l":15.365,"n":478,"o":15.4,"t":"2026-10-01T18:45:00Z","v":24135,"vw":15.381863},{"c":15.4,"h":15.425,"l":15.35,"n":752,"o":15.38,"t":"2026-10-01T19:00:00Z","v":42670,"vw":15.383768},{"c":15.495,"h":15.495,"l":15.37,"n":1301,"o":15.4,"t":"2026-10-01T19:15:00Z","v":66337,"vw":15.437785},{"c":15.465,"h":15.59,"l":15.465,"n":1781,"o":15.495,"t":"2026-10-01T19:30:00Z","v":125288,"vw":15.535322},{"c":15.58,"h":15.595,"l":15.445,"n":4671,"o":15.46,"t":"2026-10-01T19:45:00Z","v":395410,"vw":15.5392},{"c":15.58,"h":15.58,"l":15.58,"n":23,"o":15.58,"t":"2026-10-01T20:00:00Z","v":325844,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-01T20:15:00Z","v":53890,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-01T20:30:00Z","v":200,"vw":15.58},{"c":15.68,"h":15.68,"l":15.63,"n":9,"o":15.63,"t":"2026-10-02T11:00:00Z","v":497,"vw":15.650225},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-02T12:30:00Z","v":175,"vw":15.69},{"c":15.62,"h":15.86,"l":15.58,"n":513,"o":15.58,"t":"2026-10-02T13:30:00Z","v":63696,"vw":15.691888},{"c":15.69,"h":15.715,"l":15.62,"n":480,"o":15.67,"t":"2026-10-02T13:45:00Z","v":26560,"vw":15.65967},{"c":15.405,"h":15.72,"l":15.405,"n":634,"o":15.695,"t":"2026-10-02T14:00:00Z","v":31985,"vw":15.572547},{"c":15.43,"h":15.51,"l":15.395,"n":403,"o":15.405,"t":"2026-10-02T14:15:00Z","v":24182,"vw":15.443287},{"c":15.435,"h":15.505,"l":15.41,"n":777,"o":15.4291,"t":"2026-10-02T14:30:00Z","v":48107,"vw":15.461974},{"c":15.45,"h":15.4737,"l":15.41,"n":494,"o":15.42,"t":"2026-10-02T14:45:00Z","v":22032,"vw":15.447211},{"c":15.38,"h":15.46,"l":15.36,"n":532,"o":15.44,"t":"2026-10-02T15:00:00Z","v":27056,"vw":15.422472},{"c":15.44,"h":15.46,"l":15.37,"n":427,"o":15.39,"t":"2026-10-02T15:15:00Z","v":32898,"vw":15.431293},{"c":15.41,"h":15.47,"l":15.405,"n":244,"o":15.45,"t":"2026-10-02T15:30:00Z","v":10196,"vw":15.440466},{"c":15.35,"h":15.425,"l":15.33,"n":344,"o":15.42,"t":"2026-10-02T15:45:00Z","v":18611,"vw":15.356568},{"c":15.39,"h":15.41,"l":15.35,"n":351,"o":15.36,"t":"2026-10-02T16:00:00Z","v":14177,"vw":15.376052},{"c":15.31,"h":15.405,"l":15.31,"n":267,"o":15.38,"t":"2026-10-02T16:15:00Z","v":11668,"vw":15.354008},{"c":15.34,"h":15.36,"l":15.31,"n":231,"o":15.31,"t":"2026-10-02T16:30:00Z","v":12221,"vw":15.338256},{"c":15.31,"h":15.35,"l":15.31,"n":247,"o":15.35,"t":"2026-10-02T16:45:00Z","v":13958,"vw":15.324825},{"c":15.29,"h":15.33,"l":15.285,"n":393,"o":15.305,"t":"2026-10-02T17:00:00Z","v":17322,"vw":15.3043},{"c":15.27,"h":15.3,"l":15.27,"n":331,"o":15.29,"t":"2026-10-02T17:15:00Z","v":13373,"vw":15.286332},{"c":15.28,"h":15.31,"l":15.28,"n":333,"o":15.28,"t":"2026-10-02T17:30:00Z","v":13816,"vw":15.290072},{"c":15.25,"h":15.3,"l":15.24,"n":455,"o":15.27,"t":"2026-10-02T17:45:00Z","v":20903,"vw":15.271884},{"c":15.305,"h":15.305,"l":15.26,"n":450,"o":15.26,"t":"2026-10-02T18:00:00Z","v":23173,"vw":15.287349},{"c":15.345,"h":15.36,"l":15.295,"n":445,"o":15.3,"t":"2026-10-02T18:15:00Z","v":22534,"vw":15.335605},{"c":15.35,"h":15.37,"l":15.3301,"n":455,"o":15.35,"t":"2026-10-02T18:30:00Z","v":21680,"vw":15.349982},{"c":15.335,"h":15.36,"l":15.335,"n":481,"o":15.35,"t":"2026-10-02T18:45:00Z","v":24922,"vw":15.347455},{"c":15.305,"h":15.335,"l":15.285,"n":625,"o":15.335,"t":"2026-10-02T19:00:00Z","v":33152,"vw":15.306541},{"c":15.31,"h":15.315,"l":15.255,"n":733,"o":15.305,"t":"2026-10-02T19:15:00Z","v":45898,"vw":15.287567},{"c":15.405,"h":15.405,"l":15.265,"n":1156,"o":15.3,"t":"2026-10-02T19:30:00Z","v":73136,"vw":15.332178},{"c":15.34,"h":15.455,"l":15.33,"n":3178,"o":15.41,"t":"2026-10-02T19:45:00Z","v":262302,"vw":15.372914},{"c":15.34,"h":15.34,"l":15.34,"n":33,"o":15.34,"t":"2026-10-02T20:00:00Z","v":243888,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-05T11:15:00Z","v":200,"vw":15.34},{"c":15.25,"h":15.37,"l":14.53,"n":57,"o":15.2,"t":"2026-10-05T12:30:00Z","v":7242,"vw":15.289578},{"c":15.657,"h":15.657,"l":15.657,"n":1,"o":15.657,"t":"2026-10-05T13:15:00Z","v":604,"vw":15.657},{"c":15.495,"h":15.5295,"l":14.97,"n":565,"o":14.97,"t":"2026-10-05T13:30:00Z","v":115889,"vw":15.345536},{"c":15.49,"h":15.54,"l":15.395,"n":493,"o":15.52,"t":"2026-10-05T13:45:00Z","v":58564,"vw":15.488015},{"c":15.37,"h":15.54,"l":15.37,"n":565,"o":15.45,"t":"2026-10-05T14:00:00Z","v":33182,"vw":15.478365},{"c":15.41,"h":15.45,"l":15.3568,"n":352,"o":15.365,"t":"2026-10-05T14:15:00Z","v":19663,"vw":15.398383},{"c":15.45,"h":15.45,"l":15.38,"n":532,"o":15.42,"t":"2026-10-05T14:30:00Z","v":30315,"vw":15.419112},{"c":15.47,"h":15.5,"l":15.44,"n":430,"o":15.45,"t":"2026-10-05T14:45:00Z","v":23664,"vw":15.469906},{"c":15.47,"h":15.47,"l":15.4,"n":356,"o":15.455,"t":"2026-10-05T15:00:00Z","v":15586,"vw":15.429652},{"c":15.4748,"h":15.49,"l":15.45,"n":387,"o":15.47,"t":"2026-10-05T15:15:00Z","v":18688,"vw":15.469597},{"c":15.475,"h":15.495,"l":15.47,"n":283,"o":15.475,"t":"2026-10-05T15:30:00Z","v":13123,"vw":15.482059},{"c":15.52,"h":15.52,"l":15.47,"n":361,"o":15.48,"t":"2026-10-05T15:45:00Z","v":22880,"vw":15.497809},{"c":15.505,"h":15.525,"l":15.505,"n":288,"o":15.525,"t":"2026-10-05T16:00:00Z","v":20288,"vw":15.516272},{"c":15.525,"h":15.525,"l":15.49,"n":344,"o":15.5,"t":"2026-10-05T16:15:00Z","v":18799,"vw":15.4989},{"c":15.47,"h":15.525,"l":15.46,"n":388,"o":15.525,"t":"2026-10-05T16:30:00Z","v":37519,"vw":15.490105},{"c":15.46,"h":15.505,"l":15.46,"n":367,"o":15.475,"t":"2026-10-05T16:45:00Z","v":21938,"vw":15.485044},{"c":15.495,"h":15.495,"l":15.44,"n":306,"o":15.46,"t":"2026-10-05T17:00:00Z","v":15284,"vw":15.46514},{"c":15.4485,"h":15.49,"l":15.44,"n":327,"o":15.49,"t":"2026-10-05T17:15:00Z","v":17244,"vw":15.459515},{"c":15.435,"h":15.455,"l":15.43,"n":390,"o":15.445,"t":"2026-10-05T17:30:00Z","v":22174,"vw":15.439567},{"c":15.35,"h":15.445,"l":15.35,"n":613,"o":15.435,"t":"2026-10-05T17:45:00Z","v":45074,"vw":15.401883},{"c":15.4,"h":15.45,"l":15.35,"n":940,"o":15.355,"t":"2026-10-05T18:00:00Z","v":95806,"vw":15.407504},{"c":15.405,"h":15.415,"l":15.375,"n":360,"o":15.4,"t":"2026-10-05T18:15:00Z","v":21771,"vw":15.398945},{"c":15.428,"h":15.47,"l":15.41,"n":1028,"o":15.41,"t":"2026-10-05T18:30:00Z","v":102713,"vw":15.439843},{"c":15.48,"h":15.48,"l":15.4,"n":711,"o":15.42,"t":"2026-10-05T18:45:00Z","v":41081,"vw":15.442174},{"c":15.445,"h":15.4839,"l":15.44,"n":500,"o":15.48,"t":"2026-10-05T19:00:00Z","v":48182,"vw":15.452045},{"c":15.53,"h":15.54,"l":15.41,"n":836,"o":15.44,"t":"2026-10-05T19:15:00Z","v":59284,"vw":15.462666},{"c":15.55,"h":15.565,"l":15.515,"n":858,"o":15.535,"t":"2026-10-05T19:30:00Z","v":39154,"vw":15.53823},{"c":15.62,"h":15.62,"l":15.495,"n":2997,"o":15.545,"t":"2026-10-05T19:45:00Z","v":214863,"vw":15.564906},{"c":15.59,"h":15.59,"l":15.59,"n":9,"o":15.59,"t":"2026-10-05T20:00:00Z","v":231238,"vw":15.59},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-06T08:00:00Z","v":100,"vw":15.74},{"c":15.68,"h":15.68,"l":15.67,"n":18,"o":15.67,"t":"2026-10-06T11:15:00Z","v":2209,"vw":15.679091},{"c":15.85,"h":15.85,"l":15.8,"n":23,"o":15.85,"t":"2026-10-06T12:00:00Z","v":2419,"vw":15.845455},{"c":15.8,"h":15.8,"l":15.76,"n":2,"o":15.76,"t":"2026-10-06T13:00:00Z","v":230,"vw":15.782609},{"c":15.77,"h":15.87,"l":15.65,"n":456,"o":15.71,"t":"2026-10-06T13:30:00Z","v":86332,"vw":15.743155},{"c":15.7,"h":15.7999,"l":15.685,"n":460,"o":15.75,"t":"2026-10-06T13:45:00Z","v":36950,"vw":15.73398},{"c":15.625,"h":15.7,"l":15.52,"n":442,"o":15.69,"t":"2026-10-06T14:00:00Z","v":29826,"vw":15.624923},{"c":15.6069,"h":15.62,"l":15.53,"n":474,"o":15.62,"t":"2026-10-06T14:15:00Z","v":25560,"vw":15.570431},{"c":15.66,"h":15.6893,"l":15.6,"n":573,"o":15.61,"t":"2026-10-06T14:30:00Z","v":45363,"vw":15.63857},{"c":15.56,"h":15.66,"l":15.54,"n":449,"o":15.66,"t":"2026-10-06T14:45:00Z","v":30067,"vw":15.616916},{"c":15.55,"h":15.65,"l":15.54,"n":679,"o":15.56,"t":"2026-10-06T15:00:00Z","v":44014,"vw":15.569538},{"c":15.4735,"h":15.55,"l":15.4683,"n":562,"o":15.55,"t":"2026-10-06T15:15:00Z","v":35954,"vw":15.507182},{"c":15.47,"h":15.5,"l":15.455,"n":415,"o":15.47,"t":"2026-10-06T15:30:00Z","v":23844,"vw":15.473342},{"c":15.475,"h":15.52,"l":15.455,"n":667,"o":15.475,"t":"2026-10-06T15:45:00Z","v":50241,"vw":15.482639},{"c":15.435,"h":15.495,"l":15.405,"n":551,"o":15.47,"t":"2026-10-06T16:00:00Z","v":39916,"vw":15.441763},{"c":15.42,"h":15.44,"l":15.4,"n":341,"o":15.42,"t":"2026-10-06T16:15:00Z","v":17800,"vw":15.420327},{"c":15.435,"h":15.445,"l":15.415,"n":333,"o":15.42,"t":"2026-10-06T16:30:00Z","v":14902,"vw":15.432179},{"c":15.41,"h":15.44,"l":15.395,"n":345,"o":15.44,"t":"2026-10-06T16:45:00Z","v":17426,"vw":15.41038},{"c":15.39,"h":15.415,"l":15.375,"n":379,"o":15.41,"t":"2026-10-06T17:00:00Z","v":22947,"vw":15.39427},{"c":15.3588,"h":15.38,"l":15.35,"n":256,"o":15.38,"t":"2026-10-06T17:15:00Z","v":11707,"vw":15.367034},{"c":15.315,"h":15.365,"l":15.315,"n":500,"o":15.355,"t":"2026-10-06T17:30:00Z","v":42447,"vw":15.348078},{"c":15.37,"h":15.375,"l":15.3,"n":370,"o":15.31,"t":"2026-10-06T17:45:00Z","v":16754,"vw":15.329785},{"c":15.35,"h":15.39,"l":15.34,"n":341,"o":15.38,"t":"2026-10-06T18:00:00Z","v":22817,"vw":15.360173},{"c":15.36,"h":15.41,"l":15.35,"n":352,"o":15.35,"t":"2026-10-06T18:15:00Z","v":21372,"vw":15.373879},{"c":15.355,"h":15.375,"l":15.35,"n":412,"o":15.37,"t":"2026-10-06T18:30:00Z","v":19570,"vw":15.363409},{"c":15.34,"h":15.355,"l":15.325,"n":578,"o":15.355,"t":"2026-10-06T18:45:00Z","v":29398,"vw":15.333866},{"c":15.295,"h":15.36,"l":15.29,"n":636,"o":15.34,"t":"2026-10-06T19:00:00Z","v":28468,"vw":15.329509},{"c":15.32,"h":15.32,"l":15.28,"n":564,"o":15.295,"t":"2026-10-06T19:15:00Z","v":33608,"vw":15.310079},{"c":15.355,"h":15.365,"l":15.31,"n":669,"o":15.32,"t":"2026-10-06T19:30:00Z","v":31536,"vw":15.347699},{"c":15.425,"h":15.485,"l":15.32,"n":2710,"o":15.355,"t":"2026-10-06T19:45:00Z","v":172475,"vw":15.430484},{"c":15.44,"h":15.44,"l":15.4,"n":44,"o":15.4,"t":"2026-10-06T20:00:00Z","v":236263,"vw":15.439953},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-06T20:15:00Z","v":81408,"vw":15.44},{"c":15.4,"h":15.65,"l":15.39,"n":11,"o":15.65,"t":"2026-10-07T11:00:00Z","v":1782,"vw":15.564758},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-07T12:00:00Z","v":102,"vw":15.39},{"c":15.55,"h":15.55,"l":15.5,"n":13,"o":15.55,"t":"2026-10-07T12:15:00Z","v":1108,"vw":15.545455},{"c":15.51,"h":15.62,"l":15.48,"n":233,"o":15.5,"t":"2026-10-07T13:30:00Z","v":83659,"vw":15.5325},{"c":15.48,"h":15.52,"l":15.435,"n":187,"o":15.47,"t":"2026-10-07T13:45:00Z","v":8505,"vw":15.47639},{"c":15.38,"h":15.47,"l":15.37,"n":426,"o":15.47,"t":"2026-10-07T14:00:00Z","v":32398,"vw":15.396463},{"c":15.4,"h":15.46,"l":15.39,"n":385,"o":15.39,"t":"2026-10-07T14:15:00Z","v":18228,"vw":15.423145},{"c":15.44,"h":15.44,"l":15.4,"n":283,"o":15.41,"t":"2026-10-07T14:30:00Z","v":11938,"vw":15.419499},{"c":15.42,"h":15.435,"l":15.385,"n":440,"o":15.43,"t":"2026-10-07T14:45:00Z","v":28566,"vw":15.405716},{"c":15.495,"h":15.495,"l":15.41,"n":409,"o":15.41,"t":"2026-10-07T15:00:00Z","v":25169,"vw":15.445879},{"c":15.48,"h":15.54,"l":15.47,"n":640,"o":15.49,"t":"2026-10-07T15:15:00Z","v":62122,"vw":15.512706},{"c":15.505,"h":15.515,"l":15.47,"n":443,"o":15.48,"t":"2026-10-07T15:30:00Z","v":35557,"vw":15.500838},{"c":15.5,"h":15.515,"l":15.47,"n":688,"o":15.505,"t":"2026-10-07T15:45:00Z","v":65604,"vw":15.497873},{"c":15.5,"h":15.545,"l":15.465,"n":1804,"o":15.5,"t":"2026-10-07T16:00:00Z","v":165503,"vw":15.495212},{"c":15.395,"h":15.48,"l":15.39,"n":631,"o":15.48,"t":"2026-10-07T16:15:00Z","v":99088,"vw":15.427365},{"c":15.36,"h":15.395,"l":15.355,"n":344,"o":15.38,"t":"2026-10-07T16:30:00Z","v":17420,"vw":15.370518},{"c":15.4,"h":15.405,"l":15.37,"n":401,"o":15.37,"t":"2026-10-07T16:45:00Z","v":18977,"vw":15.384507},{"c":15.4,"h":15.4,"l":15.37,"n":414,"o":15.39,"t":"2026-10-07T17:00:00Z","v":18309,"vw":15.387337},{"c":15.385,"h":15.46,"l":15.355,"n":933,"o":15.38,"t":"2026-10-07T17:15:00Z","v":153569,"vw":15.419274},{"c":15.385,"h":15.4165,"l":15.37,"n":448,"o":15.38,"t":"2026-10-07T17:30:00Z","v":55516,"vw":15.398036},{"c":15.42,"h":15.5,"l":15.39,"n":2685,"o":15.39,"t":"2026-10-07T17:45:00Z","v":653496,"vw":15.41335},{"c":15.39,"h":15.435,"l":15.38,"n":375,"o":15.42,"t":"2026-10-07T18:00:00Z","v":27654,"vw":15.407014},{"c":15.41,"h":15.425,"l":15.4,"n":302,"o":15.4,"t":"2026-10-07T18:15:00Z","v":10917,"vw":15.412173},{"c":15.52,"h":15.52,"l":15.4,"n":555,"o":15.41,"t":"2026-10-07T18:30:00Z","v":56621,"vw":15.488621},{"c":15.495,"h":15.525,"l":15.445,"n":731,"o":15.52,"t":"2026-10-07T18:45:00Z","v":56732,"vw":15.492412},{"c":15.42,"h":15.495,"l":15.41,"n":507,"o":15.495,"t":"2026-10-07T19:00:00Z","v":29839,"vw":15.442035},{"c":15.43,"h":15.46,"l":15.43,"n":539,"o":15.43,"t":"2026-10-07T19:15:00Z","v":24485,"vw":15.44455},{"c":15.38,"h":15.455,"l":15.36,"n":1244,"o":15.425,"t":"2026-10-07T19:30:00Z","v":101642,"vw":15.411967},{"c":15.36,"h":15.42,"l":15.32,"n":3187,"o":15.375,"t":"2026-10-07T19:45:00Z","v":249949,"vw":15.367256},{"c":15.37,"h":15.37,"l":15.37,"n":27,"o":15.37,"t":"2026-10-07T20:00:00Z","v":221495,"vw":15.37},{"c":15.26,"h":15.26,"l":15.25,"n":6,"o":15.25,"t":"2026-10-08T08:15:00Z","v":402,"vw":15.255},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-08T12:00:00Z","v":100,"vw":15.35},{"c":15.574,"h":15.665,"l":15.45,"n":425,"o":15.45,"t":"2026-10-08T13:30:00Z","v":51383,"vw":15.533735},{"c":15.61,"h":15.64,"l":15.46,"n":366,"o":15.58,"t":"2026-10-08T13:45:00Z","v":31925,"vw":15.538438},{"c":15.55,"h":15.6,"l":15.495,"n":613,"o":15.6,"t":"2026-10-08T14:00:00Z","v":48984,"vw":15.561096},{"c":15.5,"h":15.55,"l":15.465,"n":371,"o":15.52,"t":"2026-10-08T14:15:00Z","v":23799,"vw":15.501828},{"c":15.51,"h":15.57,"l":15.5,"n":551,"o":15.5,"t":"2026-10-08T14:30:00Z","v":76475,"vw":15.519159},{"c":15.46,"h":15.53,"l":15.45,"n":453,"o":15.505,"t":"2026-10-08T14:45:00Z","v":39000,"vw":15.498569},{"c":15.415,"h":15.48,"l":15.4,"n":534,"o":15.455,"t":"2026-10-08T15:00:00Z","v":40155,"vw":15.434634},{"c":15.41,"h":15.4199,"l":15.39,"n":290,"o":15.41,"t":"2026-10-08T15:15:00Z","v":17257,"vw":15.403738},{"c":15.45,"h":15.48,"l":15.4,"n":390,"o":15.41,"t":"2026-10-08T15:30:00Z","v":20968,"vw":15.429813},{"c":15.585,"h":15.5875,"l":15.45,"n":591,"o":15.45,"t":"2026-10-08T15:45:00Z","v":42212,"vw":15.5453},{"c":15.51,"h":15.585,"l":15.485,"n":433,"o":15.585,"t":"2026-10-08T16:00:00Z","v":31907,"vw":15.536531},{"c":15.58,"h":15.6,"l":15.51,"n":385,"o":15.51,"t":"2026-10-08T16:15:00Z","v":30725,"vw":15.560082},{"c":15.59,"h":15.65,"l":15.57,"n":584,"o":15.585,"t":"2026-10-08T16:30:00Z","v":60558,"vw":15.60302},{"c":15.64,"h":15.65,"l":15.55,"n":508,"o":15.58,"t":"2026-10-08T16:45:00Z","v":34841,"vw":15.595626},{"c":15.7,"h":15.7,"l":15.58,"n":486,"o":15.64,"t":"2026-10-08T17:00:00Z","v":45680,"vw":15.613635},{"c":15.65,"h":15.73,"l":15.59,"n":685,"o":15.705,"t":"2026-10-08T17:15:00Z","v":63184,"vw":15.669467},{"c":15.65,"h":15.68,"l":15.63,"n":405,"o":15.65,"t":"2026-10-08T17:30:00Z","v":18713,"vw":15.659475},{"c":15.59,"h":15.65,"l":15.54,"n":501,"o":15.645,"t":"2026-10-08T17:45:00Z","v":45584,"vw":15.61658},{"c":15.55,"h":15.6002,"l":15.545,"n":341,"o":15.6,"t":"2026-10-08T18:00:00Z","v":18534,"vw":15.585084},{"c":15.63,"h":15.64,"l":15.56,"n":375,"o":15.56,"t":"2026-10-08T18:15:00Z","v":32195,"vw":15.595812},{"c":15.615,"h":15.64,"l":15.61,"n":361,"o":15.63,"t":"2026-10-08T18:30:00Z","v":20233,"vw":15.627105},{"c":15.7698,"h":15.775,"l":15.615,"n":578,"o":15.615,"t":"2026-10-08T18:45:00Z","v":42586,"vw":15.712995},{"c":15.665,"h":15.77,"l":15.665,"n":701,"o":15.77,"t":"2026-10-08T19:00:00Z","v":71676,"vw":15.726554},{"c":15.705,"h":15.72,"l":15.665,"n":427,"o":15.665,"t":"2026-10-08T19:15:00Z","v":28725,"vw":15.704381},{"c":15.75,"h":15.76,"l":15.7,"n":1168,"o":15.705,"t":"2026-10-08T19:30:00Z","v":79366,"vw":15.732142},{"c":15.79,"h":15.86,"l":15.74,"n":3230,"o":15.75,"t":"2026-10-08T19:45:00Z","v":246787,"vw":15.807358},{"c":15.8,"h":15.8,"l":15.8,"n":26,"o":15.8,"t":"2026-10-08T20:00:00Z","v":740326,"vw":15.8},{"c":15.94,"h":15.94,"l":15.86,"n":5,"o":15.86,"t":"2026-10-09T11:00:00Z","v":775,"vw":15.871429},{"c":15.98,"h":16.18,"l":15.89,"n":510,"o":15.9,"t":"2026-10-09T13:30:00Z","v":105785,"vw":15.984705},{"c":15.98,"h":16.02,"l":15.92,"n":242,"o":15.95,"t":"2026-10-09T13:45:00Z","v":24344,"vw":15.973673},{"c":15.925,"h":15.99,"l":15.9005,"n":385,"o":15.96,"t":"2026-10-09T14:00:00Z","v":25967,"vw":15.937292},{"c":15.92,"h":15.95,"l":15.87,"n":242,"o":15.925,"t":"2026-10-09T14:15:00Z","v":12217,"vw":15.916703},{"c":15.92,"h":15.93,"l":15.89,"n":311,"o":15.905,"t":"2026-10-09T14:30:00Z","v":16120,"vw":15.918516},{"c":15.89,"h":15.94,"l":15.87,"n":235,"o":15.915,"t":"2026-10-09T14:45:00Z","v":9396,"vw":15.909923},{"c":15.855,"h":15.92,"l":15.8101,"n":361,"o":15.89,"t":"2026-10-09T15:00:00Z","v":22794,"vw":15.874373},{"c":15.89,"h":15.9,"l":15.84,"n":204,"o":15.84,"t":"2026-10-09T15:15:00Z","v":15331,"vw":15.865765},{"c":15.87,"h":15.9,"l":15.84,"n":327,"o":15.89,"t":"2026-10-09T15:30:00Z","v":48973,"vw":15.84961},{"c":15.9,"h":15.92,"l":15.85,"n":285,"o":15.87,"t":"2026-10-09T15:45:00Z","v":11795,"vw":15.883382},{"c":15.88,"h":15.92,"l":15.88,"n":218,"o":15.9,"t":"2026-10-09T16:00:00Z","v":10796,"vw":15.899282},{"c":15.945,"h":15.945,"l":15.88,"n":249,"o":15.88,"t":"2026-10-09T16:15:00Z","v":12354,"vw":15.905335},{"c":15.93,"h":15.945,"l":15.9,"n":227,"o":15.94,"t":"2026-10-09T16:30:00Z","v":9155,"vw":15.921102},{"c":15.93,"h":15.955,"l":15.92,"n":258,"o":15.935,"t":"2026-10-09T16:45:00Z","v":16761,"vw":15.937524},{"c":15.935,"h":15.965,"l":15.92,"n":205,"o":15.92,"t":"2026-10-09T17:00:00Z","v":11456,"vw":15.937008},{"c":15.975,"h":15.995,"l":15.935,"n":404,"o":15.935,"t":"2026-10-09T17:15:00Z","v":32217,"vw":15.978649},{"c":15.9642,"h":15.97,"l":15.89,"n":646,"o":15.97,"t":"2026-10-09T17:30:00Z","v":57133,"vw":15.93073},{"c":15.99,"h":16,"l":15.96,"n":320,"o":15.96,"t":"2026-10-09T17:45:00Z","v":21447,"vw":15.985342},{"c":16.03,"h":16.04,"l":15.99,"n":497,"o":15.99,"t":"2026-10-09T18:00:00Z","v":45449,"vw":16.018105},{"c":16.045,"h":16.045,"l":16.02,"n":289,"o":16.03,"t":"2026-10-09T18:15:00Z","v":15880,"vw":16.030633},{"c":16.075,"h":16.075,"l":16.045,"n":397,"o":16.045,"t":"2026-10-09T18:30:00Z","v":28977,"vw":16.061541},{"c":16.07,"h":16.09,"l":16.065,"n":376,"o":16.075,"t":"2026-10-09T18:45:00Z","v":25289,"vw":16.077838},{"c":16.19,"h":16.24,"l":16.04,"n":1067,"o":16.065,"t":"2026-10-09T19:00:00Z","v":99049,"vw":16.155763},{"c":16.235,"h":16.24,"l":16.17,"n":973,"o":16.18,"t":"2026-10-09T19:15:00Z","v":121990,"vw":16.209184},{"c":16.125,"h":16.265,"l":16.11,"n":1481,"o":16.235,"t":"2026-10-09T19:30:00Z","v":139851,"vw":16.190885},{"c":16.17,"h":16.21,"l":16.1,"n":3854,"o":16.125,"t":"2026-10-09T19:45:00Z","v":331266,"vw":16.152321},{"c":16.39,"h":16.39,"l":16.16,"n":38,"o":16.16,"t":"2026-10-09T20:00:00Z","v":268784,"vw":16.160105},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-09T20:30:00Z","v":120,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-10-09T20:45:00Z","v":120,"vw":15.93},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-12T10:30:00Z","v":400,"vw":16.08},{"c":16.21,"h":16.21,"l":16.21,"n":5,"o":16.21,"t":"2026-10-12T11:30:00Z","v":209,"vw":16.21},{"c":16.39,"h":16.57,"l":16.35,"n":580,"o":16.4,"t":"2026-10-12T13:30:00Z","v":103674,"vw":16.462706},{"c":16.24,"h":16.38,"l":16.21,"n":283,"o":16.38,"t":"2026-10-12T13:45:00Z","v":20342,"vw":16.291016},{"c":16.12,"h":16.22,"l":16.11,"n":382,"o":16.22,"t":"2026-10-12T14:00:00Z","v":22465,"vw":16.179657},{"c":16.155,"h":16.19,"l":16.11,"n":287,"o":16.13,"t":"2026-10-12T14:15:00Z","v":19550,"vw":16.148992},{"c":16.12,"h":16.16,"l":16.07,"n":452,"o":16.15,"t":"2026-10-12T14:30:00Z","v":45385,"vw":16.111477},{"c":16.12,"h":16.16,"l":16.08,"n":363,"o":16.12,"t":"2026-10-12T14:45:00Z","v":19170,"vw":16.117515},{"c":16.12,"h":16.135,"l":16.1,"n":247,"o":16.13,"t":"2026-10-12T15:00:00Z","v":11143,"vw":16.115749},{"c":16.17,"h":16.17,"l":16.08,"n":356,"o":16.1,"t":"2026-10-12T15:15:00Z","v":31429,"vw":16.112029},{"c":16.14,"h":16.19,"l":16.13,"n":295,"o":16.18,"t":"2026-10-12T15:30:00Z","v":20098,"vw":16.165244},{"c":16.13,"h":16.16,"l":16.125,"n":192,"o":16.135,"t":"2026-10-12T15:45:00Z","v":9601,"vw":16.140802},{"c":16.14,"h":16.17,"l":16.13,"n":229,"o":16.13,"t":"2026-10-12T16:00:00Z","v":13217,"vw":16.148935},{"c":16.1,"h":16.14,"l":16.1,"n":257,"o":16.13,"t":"2026-10-12T16:15:00Z","v":9669,"vw":16.12324},{"c":16.285,"h":16.295,"l":16.11,"n":597,"o":16.11,"t":"2026-10-12T16:30:00Z","v":55529,"vw":16.225372},{"c":16.28,"h":16.29,"l":16.22,"n":532,"o":16.28,"t":"2026-10-12T16:45:00Z","v":44761,"vw":16.262002},{"c":16.27,"h":16.295,"l":16.265,"n":279,"o":16.27,"t":"2026-10-12T17:00:00Z","v":13228,"vw":16.281652},{"c":16.3,"h":16.3,"l":16.24,"n":369,"o":16.26,"t":"2026-10-12T17:15:00Z","v":17314,"vw":16.27344},{"c":16.38,"h":16.38,"l":16.285,"n":352,"o":16.3,"t":"2026-10-12T17:30:00Z","v":21004,"vw":16.338746},{"c":16.34,"h":16.38,"l":16.34,"n":446,"o":16.375,"t":"2026-10-12T17:45:00Z","v":33225,"vw":16.365322},{"c":16.34,"h":16.375,"l":16.335,"n":315,"o":16.345,"t":"2026-10-12T18:00:00Z","v":16130,"vw":16.354658},{"c":16.35,"h":16.3514,"l":16.32,"n":273,"o":16.34,"t":"2026-10-12T18:15:00Z","v":11957,"vw":16.338786},{"c":16.36,"h":16.39,"l":16.355,"n":499,"o":16.3589,"t":"2026-10-12T18:30:00Z","v":40381,"vw":16.381776},{"c":16.31,"h":16.38,"l":16.3,"n":356,"o":16.375,"t":"2026-10-12T18:45:00Z","v":14803,"vw":16.348526},{"c":16.34,"h":16.365,"l":16.3,"n":655,"o":16.3,"t":"2026-10-12T19:00:00Z","v":55741,"vw":16.339178},{"c":16.32,"h":16.34,"l":16.315,"n":606,"o":16.34,"t":"2026-10-12T19:15:00Z","v":36098,"vw":16.330158},{"c":16.215,"h":16.33,"l":16.2,"n":928,"o":16.31,"t":"2026-10-12T19:30:00Z","v":55400,"vw":16.266261},{"c":16.25,"h":16.27,"l":16.18,"n":2847,"o":16.21,"t":"2026-10-12T19:45:00Z","v":226985,"vw":16.229137},{"c":16.24,"h":16.24,"l":16.24,"n":26,"o":16.24,"t":"2026-10-12T20:00:00Z","v":358375,"vw":16.24},{"c":16.1111,"h":16.1111,"l":16.1111,"n":1,"o":16.1111,"t":"2026-10-12T21:30:00Z","v":100,"vw":16.1111},{"c":16.27,"h":16.27,"l":16.16,"n":37,"o":16.16,"t":"2026-10-13T11:00:00Z","v":5392,"vw":16.199809},{"c":16.27,"h":16.32,"l":16.27,"n":24,"o":16.32,"t":"2026-10-13T12:00:00Z","v":5650,"vw":16.292996},{"c":16.2,"h":16.22,"l":16.2,"n":31,"o":16.22,"t":"2026-10-13T12:15:00Z","v":3353,"vw":16.201524},{"c":16.28,"h":16.28,"l":16.2,"n":10,"o":16.2,"t":"2026-10-13T13:00:00Z","v":1522,"vw":16.257018},{"c":16.3,"h":16.3,"l":16.1,"n":33,"o":16.1,"t":"2026-10-13T13:15:00Z","v":6207,"vw":16.230645},{"c":16.56,"h":16.56,"l":16.08,"n":420,"o":16.15,"t":"2026-10-13T13:30:00Z","v":88088,"vw":16.425444},{"c":16.5514,"h":16.59,"l":16.51,"n":452,"o":16.55,"t":"2026-10-13T13:45:00Z","v":29010,"vw":16.557665},{"c":16.555,"h":16.65,"l":16.53,"n":593,"o":16.54,"t":"2026-10-13T14:00:00Z","v":45213,"vw":16.604892},{"c":16.56,"h":16.59,"l":16.535,"n":243,"o":16.535,"t":"2026-10-13T14:15:00Z","v":11347,"vw":16.560109},{"c":16.46,"h":16.57,"l":16.46,"n":287,"o":16.57,"t":"2026-10-13T14:30:00Z","v":12485,"vw":16.503228},{"c":16.48,"h":16.5,"l":16.41,"n":327,"o":16.43,"t":"2026-10-13T14:45:00Z","v":16860,"vw":16.447741},{"c":16.57,"h":16.575,"l":16.475,"n":241,"o":16.48,"t":"2026-10-13T15:00:00Z","v":17472,"vw":16.520302},{"c":16.63,"h":16.63,"l":16.57,"n":451,"o":16.58,"t":"2026-10-13T15:15:00Z","v":31803,"vw":16.584194},{"c":16.615,"h":16.63,"l":16.56,"n":357,"o":16.63,"t":"2026-10-13T15:30:00Z","v":16309,"vw":16.598233},{"c":16.605,"h":16.62,"l":16.58,"n":387,"o":16.62,"t":"2026-10-13T15:45:00Z","v":26356,"vw":16.591785},{"c":16.64,"h":16.65,"l":16.595,"n":257,"o":16.6,"t":"2026-10-13T16:00:00Z","v":12433,"vw":16.619249},{"c":16.6599,"h":16.69,"l":16.63,"n":387,"o":16.65,"t":"2026-10-13T16:15:00Z","v":20648,"vw":16.66127},{"c":16.61,"h":16.6798,"l":16.59,"n":314,"o":16.655,"t":"2026-10-13T16:30:00Z","v":22449,"vw":16.642988},{"c":16.59,"h":16.61,"l":16.555,"n":243,"o":16.6,"t":"2026-10-13T16:45:00Z","v":16607,"vw":16.581706},{"c":16.59,"h":16.6,"l":16.585,"n":218,"o":16.59,"t":"2026-10-13T17:00:00Z","v":11832,"vw":16.591596},{"c":16.61,"h":16.615,"l":16.58,"n":237,"o":16.59,"t":"2026-10-13T17:15:00Z","v":11306,"vw":16.599766},{"c":16.785,"h":16.785,"l":16.62,"n":703,"o":16.62,"t":"2026-10-13T17:30:00Z","v":49594,"vw":16.688256},{"c":16.745,"h":16.785,"l":16.705,"n":698,"o":16.78,"t":"2026-10-13T17:45:00Z","v":45405,"vw":16.749375},{"c":16.81,"h":16.835,"l":16.74,"n":1092,"o":16.745,"t":"2026-10-13T18:00:00Z","v":106878,"vw":16.79169},{"c":16.79,"h":16.82,"l":16.75,"n":767,"o":16.805,"t":"2026-10-13T18:15:00Z","v":69585,"vw":16.785596},{"c":16.78,"h":16.79,"l":16.76,"n":427,"o":16.78,"t":"2026-10-13T18:30:00Z","v":32770,"vw":16.775381},{"c":16.78,"h":16.815,"l":16.755,"n":470,"o":16.78,"t":"2026-10-13T18:45:00Z","v":21040,"vw":16.789331},{"c":16.76,"h":16.7951,"l":16.725,"n":597,"o":16.785,"t":"2026-10-13T19:00:00Z","v":24723,"vw":16.756975},{"c":16.705,"h":16.8,"l":16.705,"n":837,"o":16.76,"t":"2026-10-13T19:15:00Z","v":59786,"vw":16.768578},{"c":16.75,"h":16.79,"l":16.71,"n":909,"o":16.71,"t":"2026-10-13T19:30:00Z","v":56779,"vw":16.763922},{"c":16.685,"h":16.76,"l":16.6,"n":2977,"o":16.75,"t":"2026-10-13T19:45:00Z","v":278017,"vw":16.692942},{"c":16.68,"h":16.68,"l":16.68,"n":33,"o":16.68,"t":"2026-10-13T20:00:00Z","v":375471,"vw":16.68},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-13T22:00:00Z","v":314,"vw":16.8},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-14T08:00:00Z","v":791,"vw":16.74},{"c":16.65,"h":16.65,"l":16.65,"n":5,"o":16.65,"t":"2026-10-14T08:30:00Z","v":128,"vw":16.65},{"c":16.75,"h":16.75,"l":16.5204,"n":387,"o":16.59,"t":"2026-10-14T13:30:00Z","v":33897,"vw":16.624856},{"c":16.675,"h":16.77,"l":16.67,"n":596,"o":16.735,"t":"2026-10-14T13:45:00Z","v":24425,"vw":16.715937},{"c":16.56,"h":16.66,"l":16.5,"n":459,"o":16.64,"t":"2026-10-14T14:00:00Z","v":16287,"vw":16.572129},{"c":16.51,"h":16.6,"l":16.51,"n":378,"o":16.57,"t":"2026-10-14T14:15:00Z","v":14396,"vw":16.544634},{"c":16.485,"h":16.55,"l":16.442,"n":417,"o":16.52,"t":"2026-10-14T14:30:00Z","v":23182,"vw":16.503623},{"c":16.49,"h":16.5,"l":16.43,"n":350,"o":16.48,"t":"2026-10-14T14:45:00Z","v":11874,"vw":16.475725},{"c":16.445,"h":16.5,"l":16.44,"n":487,"o":16.49,"t":"2026-10-14T15:00:00Z","v":25538,"vw":16.473958},{"c":16.445,"h":16.472,"l":16.41,"n":513,"o":16.445,"t":"2026-10-14T15:15:00Z","v":26985,"vw":16.447218},{"c":16.38,"h":16.43,"l":16.335,"n":454,"o":16.43,"t":"2026-10-14T15:30:00Z","v":20239,"vw":16.367315},{"c":16.4,"h":16.43,"l":16.379,"n":428,"o":16.385,"t":"2026-10-14T15:45:00Z","v":19951,"vw":16.396892},{"c":16.5,"h":16.52,"l":16.41,"n":470,"o":16.41,"t":"2026-10-14T16:00:00Z","v":25376,"vw":16.46982},{"c":16.595,"h":16.595,"l":16.475,"n":480,"o":16.48,"t":"2026-10-14T16:15:00Z","v":31688,"vw":16.533017},{"c":16.63,"h":16.68,"l":16.539,"n":799,"o":16.595,"t":"2026-10-14T16:30:00Z","v":64062,"vw":16.588113},{"c":16.63,"h":16.675,"l":16.62,"n":562,"o":16.63,"t":"2026-10-14T16:45:00Z","v":30273,"vw":16.651416},{"c":16.64,"h":16.64,"l":16.61,"n":495,"o":16.629,"t":"2026-10-14T17:00:00Z","v":34813,"vw":16.62876},{"c":16.55,"h":16.635,"l":16.55,"n":839,"o":16.635,"t":"2026-10-14T17:15:00Z","v":69532,"vw":16.600897},{"c":16.515,"h":16.57,"l":16.48,"n":653,"o":16.54,"t":"2026-10-14T17:30:00Z","v":41833,"vw":16.530864},{"c":16.55,"h":16.56,"l":16.5,"n":466,"o":16.515,"t":"2026-10-14T17:45:00Z","v":24435,"vw":16.53517},{"c":16.54,"h":16.595,"l":16.54,"n":612,"o":16.55,"t":"2026-10-14T18:00:00Z","v":31886,"vw":16.561003},{"c":16.52,"h":16.555,"l":16.5,"n":457,"o":16.545,"t":"2026-10-14T18:15:00Z","v":21011,"vw":16.529062},{"c":16.44,"h":16.52,"l":16.44,"n":556,"o":16.515,"t":"2026-10-14T18:30:00Z","v":25900,"vw":16.476671},{"c":16.41,"h":16.465,"l":16.405,"n":482,"o":16.44,"t":"2026-10-14T18:45:00Z","v":22525,"vw":16.440974},{"c":16.48,"h":16.485,"l":16.405,"n":837,"o":16.405,"t":"2026-10-14T19:00:00Z","v":56249,"vw":16.4423},{"c":16.53,"h":16.55,"l":16.49,"n":971,"o":16.49,"t":"2026-10-14T19:15:00Z","v":59635,"vw":16.529422},{"c":16.51,"h":16.57,"l":16.51,"n":1015,"o":16.535,"t":"2026-10-14T19:30:00Z","v":46557,"vw":16.537247},{"c":16.64,"h":16.66,"l":16.5,"n":3383,"o":16.515,"t":"2026-10-14T19:45:00Z","v":274040,"vw":16.600608},{"c":16.61,"h":16.64,"l":16.61,"n":31,"o":16.64,"t":"2026-10-14T20:00:00Z","v":294515,"vw":16.639979},{"c":16.56,"h":16.56,"l":16.55,"n":19,"o":16.55,"t":"2026-10-14T20:15:00Z","v":1782,"vw":16.558501},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-14T20:30:00Z","v":380,"vw":16.54},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-15T09:30:00Z","v":436,"vw":16.61},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-15T11:00:00Z","v":1518,"vw":16.58},{"c":16.5495,"h":16.5495,"l":16.5495,"n":1,"o":16.5495,"t":"2026-10-15T13:15:00Z","v":2000,"vw":16.5495},{"c":16.83,"h":16.96,"l":16.56,"n":656,"o":16.56,"t":"2026-10-15T13:30:00Z","v":69025,"vw":16.822741},{"c":16.93,"h":16.93,"l":16.799,"n":1032,"o":16.83,"t":"2026-10-15T13:45:00Z","v":79037,"vw":16.856571},{"c":17.18,"h":17.18,"l":16.92,"n":1388,"o":16.92,"t":"2026-10-15T14:00:00Z","v":165546,"vw":17.042579},{"c":17.085,"h":17.215,"l":16.965,"n":739,"o":17.19,"t":"2026-10-15T14:15:00Z","v":73230,"vw":17.064618},{"c":17.03,"h":17.08,"l":16.95,"n":740,"o":17.065,"t":"2026-10-15T14:30:00Z","v":44001,"vw":17.009835},{"c":17.18,"h":17.18,"l":16.975,"n":745,"o":17.025,"t":"2026-10-15T14:45:00Z","v":42578,"vw":17.081665},{"c":17.135,"h":17.185,"l":17.105,"n":1346,"o":17.16,"t":"2026-10-15T15:00:00Z","v":123265,"vw":17.148915},{"c":17.195,"h":17.195,"l":17.09,"n":930,"o":17.12,"t":"2026-10-15T15:15:00Z","v":71851,"vw":17.146583},{"c":17.22,"h":17.27,"l":17.18,"n":970,"o":17.195,"t":"2026-10-15T15:30:00Z","v":82910,"vw":17.222057},{"c":17.19,"h":17.225,"l":17.19,"n":677,"o":17.22,"t":"2026-10-15T15:45:00Z","v":23018,"vw":17.207414},{"c":17.155,"h":17.19,"l":17.11,"n":642,"o":17.18,"t":"2026-10-15T16:00:00Z","v":35180,"vw":17.140189},{"c":17.2,"h":17.22,"l":17.14,"n":445,"o":17.14,"t":"2026-10-15T16:15:00Z","v":27616,"vw":17.181834},{"c":17.23,"h":17.24,"l":17.2,"n":396,"o":17.22,"t":"2026-10-15T16:30:00Z","v":19696,"vw":17.220537},{"c":17.18,"h":17.225,"l":17.17,"n":560,"o":17.225,"t":"2026-10-15T16:45:00Z","v":31860,"vw":17.196491},{"c":17.17,"h":17.2095,"l":17.1445,"n":523,"o":17.19,"t":"2026-10-15T17:00:00Z","v":24065,"vw":17.182515},{"c":17.15,"h":17.18,"l":17.13,"n":278,"o":17.17,"t":"2026-10-15T17:15:00Z","v":12265,"vw":17.142938},{"c":17.175,"h":17.185,"l":17.15,"n":419,"o":17.15,"t":"2026-10-15T17:30:00Z","v":15889,"vw":17.175738},{"c":17.205,"h":17.22,"l":17.17,"n":512,"o":17.17,"t":"2026-10-15T17:45:00Z","v":19111,"vw":17.20387},{"c":17.19,"h":17.215,"l":17.15,"n":660,"o":17.21,"t":"2026-10-15T18:00:00Z","v":30105,"vw":17.1828},{"c":17.14,"h":17.19,"l":17.13,"n":523,"o":17.19,"t":"2026-10-15T18:15:00Z","v":24511,"vw":17.153963},{"c":17.165,"h":17.165,"l":17.1,"n":584,"o":17.135,"t":"2026-10-15T18:30:00Z","v":30623,"vw":17.125007},{"c":17.24,"h":17.24,"l":17.16,"n":584,"o":17.165,"t":"2026-10-15T18:45:00Z","v":32780,"vw":17.195579},{"c":17.21,"h":17.255,"l":17.21,"n":816,"o":17.24,"t":"2026-10-15T19:00:00Z","v":48903,"vw":17.23562},{"c":17.195,"h":17.26,"l":17.19,"n":909,"o":17.21,"t":"2026-10-15T19:15:00Z","v":59442,"vw":17.227674},{"c":17.26,"h":17.27,"l":17.16,"n":1402,"o":17.19,"t":"2026-10-15T19:30:00Z","v":107145,"vw":17.203071},{"c":17.23,"h":17.3,"l":17.22,"n":4953,"o":17.25,"t":"2026-10-15T19:45:00Z","v":528172,"vw":17.257741},{"c":17.25,"h":17.25,"l":17.25,"n":26,"o":17.25,"t":"2026-10-15T20:00:00Z","v":205689,"vw":17.25},{"c":17.25,"h":17.26,"l":17.25,"n":9,"o":17.26,"t":"2026-10-16T08:30:00Z","v":602,"vw":17.255},{"c":17.24,"h":17.25,"l":17.24,"n":2,"o":17.25,"t":"2026-10-16T09:00:00Z","v":200,"vw":17.245},{"c":17.25,"h":17.26,"l":17.23,"n":5,"o":17.23,"t":"2026-10-16T10:00:00Z","v":974,"vw":17.241663},{"c":17.26,"h":17.26,"l":17.16,"n":25,"o":17.26,"t":"2026-10-16T11:00:00Z","v":4523,"vw":17.257069},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-16T11:15:00Z","v":1238,"vw":17.26},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-16T13:00:00Z","v":148,"vw":17.27},{"c":17.15,"h":17.55,"l":17.15,"n":444,"o":17.39,"t":"2026-10-16T13:30:00Z","v":69130,"vw":17.395753},{"c":17,"h":17.17,"l":17,"n":353,"o":17.14,"t":"2026-10-16T13:45:00Z","v":27907,"vw":17.09869},{"c":16.72,"h":16.99,"l":16.62,"n":766,"o":16.99,"t":"2026-10-16T14:00:00Z","v":50447,"vw":16.755931},{"c":16.505,"h":16.85,"l":16.505,"n":709,"o":16.73,"t":"2026-10-16T14:15:00Z","v":48739,"vw":16.686945},{"c":16.64,"h":16.64,"l":16.4,"n":531,"o":16.53,"t":"2026-10-16T14:30:00Z","v":28340,"vw":16.499274},{"c":16.54,"h":16.72,"l":16.51,"n":480,"o":16.64,"t":"2026-10-16T14:45:00Z","v":29446,"vw":16.57763},{"c":16.525,"h":16.58,"l":16.4435,"n":705,"o":16.56,"t":"2026-10-16T15:00:00Z","v":36375,"vw":16.497406},{"c":16.36,"h":16.525,"l":16.3505,"n":610,"o":16.525,"t":"2026-10-16T15:15:00Z","v":29049,"vw":16.431822},{"c":16.335,"h":16.365,"l":16.3,"n":437,"o":16.365,"t":"2026-10-16T15:30:00Z","v":21817,"vw":16.33006},{"c":16.13,"h":16.335,"l":16.1,"n":643,"o":16.33,"t":"2026-10-16T15:45:00Z","v":42171,"vw":16.232587},{"c":16.21,"h":16.22,"l":16.09,"n":596,"o":16.11,"t":"2026-10-16T16:00:00Z","v":27929,"vw":16.150889},{"c":16.185,"h":16.22,"l":16.145,"n":522,"o":16.21,"t":"2026-10-16T16:15:00Z","v":22905,"vw":16.189881},{"c":16.17,"h":16.185,"l":16.105,"n":386,"o":16.18,"t":"2026-10-16T16:30:00Z","v":20720,"vw":16.14441},{"c":16.14,"h":16.2,"l":16.12,"n":403,"o":16.18,"t":"2026-10-16T16:45:00Z","v":16223,"vw":16.158599},{"c":16.015,"h":16.18,"l":16.01,"n":526,"o":16.15,"t":"2026-10-16T17:00:00Z","v":29552,"vw":16.080117},{"c":16.01,"h":16.04,"l":15.97,"n":629,"o":16.02,"t":"2026-10-16T17:15:00Z","v":40161,"vw":16.002468},{"c":16.035,"h":16.07,"l":16.015,"n":437,"o":16.04,"t":"2026-10-16T17:30:00Z","v":21197,"vw":16.034341},{"c":16.055,"h":16.06,"l":16,"n":458,"o":16.01,"t":"2026-10-16T17:45:00Z","v":23385,"vw":16.025338},{"c":16.155,"h":16.155,"l":16.04,"n":997,"o":16.04,"t":"2026-10-16T18:00:00Z","v":61589,"vw":16.085559},{"c":16.165,"h":16.18,"l":16.15,"n":479,"o":16.155,"t":"2026-10-16T18:15:00Z","v":18082,"vw":16.160804},{"c":16.135,"h":16.18,"l":16.115,"n":589,"o":16.165,"t":"2026-10-16T18:30:00Z","v":30331,"vw":16.1438},{"c":16.16,"h":16.17,"l":16.1,"n":546,"o":16.14,"t":"2026-10-16T18:45:00Z","v":29265,"vw":16.138629},{"c":16.22,"h":16.235,"l":16.08,"n":593,"o":16.13,"t":"2026-10-16T19:00:00Z","v":37058,"vw":16.154113},{"c":16.27,"h":16.31,"l":16.21,"n":643,"o":16.225,"t":"2026-10-16T19:15:00Z","v":38002,"vw":16.25213},{"c":16.21,"h":16.32,"l":16.195,"n":987,"o":16.275,"t":"2026-10-16T19:30:00Z","v":46306,"vw":16.263018},{"c":16.13,"h":16.21,"l":16.08,"n":4138,"o":16.21,"t":"2026-10-16T19:45:00Z","v":366332,"vw":16.146773},{"c":16.16,"h":16.16,"l":16.16,"n":34,"o":16.16,"t":"2026-10-16T20:00:00Z","v":468309,"vw":16.16},{"c":16.17,"h":16.17,"l":16.17,"n":4,"o":16.17,"t":"2026-10-19T08:45:00Z","v":409,"vw":16.17},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-19T10:00:00Z","v":235,"vw":16.2},{"c":16.25,"h":16.3,"l":16,"n":30,"o":16,"t":"2026-10-19T12:00:00Z","v":2034,"vw":16.070454},{"c":16.1,"h":16.1,"l":16.09,"n":7,"o":16.09,"t":"2026-10-19T13:00:00Z","v":1003,"vw":16.095996},{"c":16.27,"h":16.51,"l":16.14,"n":276,"o":16.14,"t":"2026-10-19T13:30:00Z","v":37873,"vw":16.364895},{"c":16.28,"h":16.365,"l":16.255,"n":267,"o":16.26,"t":"2026-10-19T13:45:00Z","v":19493,"vw":16.289161},{"c":16.36,"h":16.36,"l":16.26,"n":230,"o":16.26,"t":"2026-10-19T14:00:00Z","v":20477,"vw":16.289709},{"c":16.42,"h":16.42,"l":16.32,"n":206,"o":16.38,"t":"2026-10-19T14:15:00Z","v":11748,"vw":16.372067},{"c":16.42,"h":16.47,"l":16.4,"n":175,"o":16.43,"t":"2026-10-19T14:30:00Z","v":8206,"vw":16.431338},{"c":16.465,"h":16.505,"l":16.43,"n":249,"o":16.45,"t":"2026-10-19T14:45:00Z","v":12735,"vw":16.471033},{"c":16.49,"h":16.5,"l":16.44,"n":397,"o":16.49,"t":"2026-10-19T15:00:00Z","v":23618,"vw":16.481411},{"c":16.44,"h":16.49,"l":16.41,"n":437,"o":16.48,"t":"2026-10-19T15:15:00Z","v":31731,"vw":16.45409},{"c":16.51,"h":16.51,"l":16.42,"n":383,"o":16.45,"t":"2026-10-19T15:30:00Z","v":23127,"vw":16.465645},{"c":16.525,"h":16.54,"l":16.5,"n":379,"o":16.505,"t":"2026-10-19T15:45:00Z","v":18654,"vw":16.514649},{"c":16.52,"h":16.525,"l":16.48,"n":309,"o":16.525,"t":"2026-10-19T16:00:00Z","v":14138,"vw":16.505291},{"c":16.525,"h":16.535,"l":16.49,"n":279,"o":16.535,"t":"2026-10-19T16:15:00Z","v":11857,"vw":16.512745},{"c":16.54,"h":16.54,"l":16.5,"n":399,"o":16.525,"t":"2026-10-19T16:30:00Z","v":26017,"vw":16.516556},{"c":16.54,"h":16.57,"l":16.515,"n":263,"o":16.545,"t":"2026-10-19T16:45:00Z","v":11789,"vw":16.539994},{"c":16.58,"h":16.59,"l":16.54,"n":402,"o":16.54,"t":"2026-10-19T17:00:00Z","v":22019,"vw":16.562789},{"c":16.61,"h":16.61,"l":16.58,"n":321,"o":16.58,"t":"2026-10-19T17:15:00Z","v":15946,"vw":16.596632},{"c":16.63,"h":16.64,"l":16.57,"n":363,"o":16.61,"t":"2026-10-19T17:30:00Z","v":20940,"vw":16.615471},{"c":16.64,"h":16.65,"l":16.62,"n":367,"o":16.62,"t":"2026-10-19T17:45:00Z","v":16057,"vw":16.631585},{"c":16.64,"h":16.68,"l":16.64,"n":305,"o":16.645,"t":"2026-10-19T18:00:00Z","v":15064,"vw":16.651992},{"c":16.6336,"h":16.65,"l":16.62,"n":267,"o":16.63,"t":"2026-10-19T18:15:00Z","v":12198,"vw":16.635344},{"c":16.61,"h":16.64,"l":16.61,"n":407,"o":16.62,"t":"2026-10-19T18:30:00Z","v":29676,"vw":16.628523},{"c":16.69,"h":16.69,"l":16.57,"n":484,"o":16.62,"t":"2026-10-19T18:45:00Z","v":36884,"vw":16.618705},{"c":16.69,"h":16.75,"l":16.685,"n":736,"o":16.71,"t":"2026-10-19T19:00:00Z","v":47074,"vw":16.722702},{"c":16.66,"h":16.685,"l":16.6499,"n":560,"o":16.68,"t":"2026-10-19T19:15:00Z","v":29660,"vw":16.660143},{"c":16.73,"h":16.75,"l":16.66,"n":897,"o":16.665,"t":"2026-10-19T19:30:00Z","v":67036,"vw":16.714557},{"c":16.69,"h":16.725,"l":16.645,"n":3223,"o":16.725,"t":"2026-10-19T19:45:00Z","v":275661,"vw":16.688325},{"c":16.69,"h":16.69,"l":16.69,"n":25,"o":16.69,"t":"2026-10-19T20:00:00Z","v":333947,"vw":16.69},{"c":16.69,"h":16.7,"l":16.69,"n":5,"o":16.7,"t":"2026-10-20T11:00:00Z","v":2260,"vw":16.690909},{"c":16.85,"h":17,"l":16.85,"n":38,"o":16.85,"t":"2026-10-20T12:00:00Z","v":4317,"vw":16.9025},{"c":16.6675,"h":16.87,"l":16.611,"n":665,"o":16.86,"t":"2026-10-20T13:30:00Z","v":47467,"vw":16.721056},{"c":16.95,"h":16.97,"l":16.67,"n":734,"o":16.69,"t":"2026-10-20T13:45:00Z","v":45999,"vw":16.898047},{"c":16.75,"h":16.945,"l":16.73,"n":565,"o":16.945,"t":"2026-10-20T14:00:00Z","v":30656,"vw":16.848178},{"c":16.715,"h":16.79,"l":16.715,"n":334,"o":16.74,"t":"2026-10-20T14:15:00Z","v":15641,"vw":16.755303},{"c":16.73,"h":16.78,"l":16.7,"n":446,"o":16.71,"t":"2026-10-20T14:30:00Z","v":20454,"vw":16.738215},{"c":16.835,"h":16.855,"l":16.715,"n":483,"o":16.73,"t":"2026-10-20T14:45:00Z","v":30692,"vw":16.804182},{"c":16.84,"h":16.86,"l":16.8,"n":534,"o":16.835,"t":"2026-10-20T15:00:00Z","v":23459,"vw":16.829588},{"c":16.87,"h":16.88,"l":16.83,"n":391,"o":16.84,"t":"2026-10-20T15:15:00Z","v":20796,"vw":16.846673},{"c":16.87,"h":16.89,"l":16.835,"n":301,"o":16.86,"t":"2026-10-20T15:30:00Z","v":13388,"vw":16.857702},{"c":16.895,"h":16.91,"l":16.87,"n":406,"o":16.87,"t":"2026-10-20T15:45:00Z","v":18209,"vw":16.890723},{"c":16.86,"h":16.91,"l":16.85,"n":368,"o":16.895,"t":"2026-10-20T16:00:00Z","v":14487,"vw":16.886509},{"c":16.89,"h":16.895,"l":16.84,"n":400,"o":16.865,"t":"2026-10-20T16:15:00Z","v":25063,"vw":16.865226},{"c":16.88,"h":16.895,"l":16.84,"n":380,"o":16.885,"t":"2026-10-20T16:30:00Z","v":21251,"vw":16.865191},{"c":16.93,"h":16.93,"l":16.86,"n":429,"o":16.88,"t":"2026-10-20T16:45:00Z","v":29799,"vw":16.890917},{"c":16.925,"h":16.93,"l":16.875,"n":387,"o":16.925,"t":"2026-10-20T17:00:00Z","v":21787,"vw":16.90949},{"c":16.92,"h":16.94,"l":16.91,"n":434,"o":16.92,"t":"2026-10-20T17:15:00Z","v":28301,"vw":16.929131},{"c":16.93,"h":16.93,"l":16.885,"n":487,"o":16.915,"t":"2026-10-20T17:30:00Z","v":34954,"vw":16.909177},{"c":16.91,"h":16.94,"l":16.905,"n":308,"o":16.93,"t":"2026-10-20T17:45:00Z","v":17968,"vw":16.919242},{"c":16.925,"h":16.925,"l":16.905,"n":366,"o":16.91,"t":"2026-10-20T18:00:00Z","v":25424,"vw":16.917107},{"c":16.92,"h":16.935,"l":16.91,"n":346,"o":16.925,"t":"2026-10-20T18:15:00Z","v":18575,"vw":16.922261},{"c":16.91,"h":16.925,"l":16.9,"n":439,"o":16.925,"t":"2026-10-20T18:30:00Z","v":25496,"vw":16.915494},{"c":16.905,"h":16.93,"l":16.885,"n":317,"o":16.92,"t":"2026-10-20T18:45:00Z","v":17743,"vw":16.902727},{"c":16.9037,"h":16.94,"l":16.89,"n":489,"o":16.91,"t":"2026-10-20T19:00:00Z","v":27432,"vw":16.909584},{"c":16.875,"h":16.93,"l":16.83,"n":771,"o":16.9075,"t":"2026-10-20T19:15:00Z","v":74116,"vw":16.876378},{"c":16.96,"h":16.965,"l":16.875,"n":949,"o":16.875,"t":"2026-10-20T19:30:00Z","v":69636,"vw":16.92182},{"c":16.94,"h":16.97,"l":16.89,"n":3180,"o":16.965,"t":"2026-10-20T19:45:00Z","v":241734,"vw":16.945781},{"c":16.93,"h":16.93,"l":16.93,"n":14,"o":16.93,"t":"2026-10-20T20:00:00Z","v":264572,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-20T20:30:00Z","v":708,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-20T22:15:00Z","v":119,"vw":16.95},{"c":16.75,"h":16.75,"l":16.69,"n":2,"o":16.69,"t":"2026-10-21T11:00:00Z","v":252,"vw":16.722619},{"c":16.97,"h":17.07,"l":16.79,"n":1102,"o":16.95,"t":"2026-10-21T13:30:00Z","v":150280,"vw":16.955459},{"c":16.82,"h":17.01,"l":16.75,"n":830,"o":16.97,"t":"2026-10-21T13:45:00Z","v":69855,"vw":16.942784},{"c":16.955,"h":16.955,"l":16.8,"n":826,"o":16.8,"t":"2026-10-21T14:00:00Z","v":92340,"vw":16.907869},{"c":16.985,"h":17.01,"l":16.91,"n":999,"o":16.96,"t":"2026-10-21T14:15:00Z","v":120109,"vw":16.943502},{"c":17.01,"h":17.04,"l":16.97,"n":756,"o":16.985,"t":"2026-10-21T14:30:00Z","v":56826,"vw":16.99896},{"c":17.045,"h":17.06,"l":16.98,"n":616,"o":16.995,"t":"2026-10-21T14:45:00Z","v":47915,"vw":17.011064},{"c":17.01,"h":17.06,"l":16.95,"n":971,"o":17.04,"t":"2026-10-21T15:00:00Z","v":79273,"vw":17.004765},{"c":17.07,"h":17.09,"l":17,"n":845,"o":17.03,"t":"2026-10-21T15:15:00Z","v":56759,"vw":17.041985},{"c":17.085,"h":17.09,"l":17.02,"n":536,"o":17.06,"t":"2026-10-21T15:30:00Z","v":27661,"vw":17.05199},{"c":17.075,"h":17.1,"l":17.075,"n":480,"o":17.085,"t":"2026-10-21T15:45:00Z","v":20285,"vw":17.089458},{"c":17.06,"h":17.07,"l":17.04,"n":567,"o":17.07,"t":"2026-10-21T16:00:00Z","v":33135,"vw":17.053098},{"c":17.075,"h":17.075,"l":17.035,"n":466,"o":17.06,"t":"2026-10-21T16:15:00Z","v":22547,"vw":17.0476},{"c":17.1,"h":17.11,"l":17.065,"n":691,"o":17.075,"t":"2026-10-21T16:30:00Z","v":39737,"vw":17.089783},{"c":17.11,"h":17.138,"l":17.095,"n":430,"o":17.095,"t":"2026-10-21T16:45:00Z","v":21927,"vw":17.113461},{"c":17.1,"h":17.11,"l":17.095,"n":590,"o":17.11,"t":"2026-10-21T17:00:00Z","v":30355,"vw":17.102671},{"c":17.055,"h":17.11,"l":17.055,"n":551,"o":17.1,"t":"2026-10-21T17:15:00Z","v":25047,"vw":17.088799},{"c":17.115,"h":17.12,"l":17.05,"n":657,"o":17.05,"t":"2026-10-21T17:30:00Z","v":44897,"vw":17.083232},{"c":17.085,"h":17.11,"l":17.06,"n":522,"o":17.11,"t":"2026-10-21T17:45:00Z","v":30685,"vw":17.083919},{"c":17.115,"h":17.13,"l":17.075,"n":635,"o":17.08,"t":"2026-10-21T18:00:00Z","v":39986,"vw":17.099238},{"c":17.1303,"h":17.14,"l":17.12,"n":578,"o":17.12,"t":"2026-10-21T18:15:00Z","v":42261,"vw":17.127495},{"c":17.125,"h":17.16,"l":17.105,"n":648,"o":17.135,"t":"2026-10-21T18:30:00Z","v":41178,"vw":17.131459},{"c":17.025,"h":17.125,"l":17.02,"n":936,"o":17.125,"t":"2026-10-21T18:45:00Z","v":67232,"vw":17.077148},{"c":16.96,"h":17.03,"l":16.945,"n":975,"o":17.025,"t":"2026-10-21T19:00:00Z","v":66608,"vw":16.987819},{"c":16.99,"h":17.02,"l":16.96,"n":894,"o":16.96,"t":"2026-10-21T19:15:00Z","v":50765,"vw":16.991585},{"c":16.975,"h":17.03,"l":16.965,"n":1182,"o":16.99,"t":"2026-10-21T19:30:00Z","v":82238,"vw":16.992292},{"c":17.04,"h":17.07,"l":16.975,"n":3431,"o":16.975,"t":"2026-10-21T19:45:00Z","v":330531,"vw":17.032072},{"c":17.06,"h":17.06,"l":17.04,"n":27,"o":17.04,"t":"2026-10-21T20:00:00Z","v":304476,"vw":17.059992},{"c":16.9121,"h":16.9121,"l":16.9121,"n":1,"o":16.9121,"t":"2026-10-21T20:15:00Z","v":400,"vw":16.9121},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-21T23:00:00Z","v":600,"vw":16.9},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.06},{"c":16.88,"h":16.88,"l":16.88,"n":11,"o":16.88,"t":"2026-10-22T10:15:00Z","v":256,"vw":16.88},{"c":16.7964,"h":16.91,"l":16.7964,"n":4,"o":16.82,"t":"2026-10-22T10:45:00Z","v":797,"vw":16.858444},{"c":16.89,"h":16.91,"l":16.89,"n":4,"o":16.91,"t":"2026-10-22T11:15:00Z","v":1292,"vw":16.896024},{"c":17.06,"h":17.06,"l":17.04,"n":3,"o":17.04,"t":"2026-10-22T12:30:00Z","v":664,"vw":17.055748},{"c":17.285,"h":17.33,"l":17.07,"n":366,"o":17.21,"t":"2026-10-22T13:30:00Z","v":33399,"vw":17.219573},{"c":17.23,"h":17.28,"l":17.17,"n":531,"o":17.28,"t":"2026-10-22T13:45:00Z","v":48573,"vw":17.202459},{"c":17.205,"h":17.238,"l":17.13,"n":545,"o":17.238,"t":"2026-10-22T14:00:00Z","v":30825,"vw":17.17462},{"c":17.23,"h":17.27,"l":17.17,"n":776,"o":17.2,"t":"2026-10-22T14:15:00Z","v":67593,"vw":17.214005},{"c":17.26,"h":17.26,"l":17.18,"n":465,"o":17.22,"t":"2026-10-22T14:30:00Z","v":28395,"vw":17.218632},{"c":17.405,"h":17.41,"l":17.24,"n":567,"o":17.25,"t":"2026-10-22T14:45:00Z","v":31954,"vw":17.341587},{"c":17.36,"h":17.41,"l":17.335,"n":625,"o":17.41,"t":"2026-10-22T15:00:00Z","v":37381,"vw":17.375978},{"c":17.37,"h":17.375,"l":17.315,"n":572,"o":17.35,"t":"2026-10-22T15:15:00Z","v":31831,"vw":17.345079},{"c":17.365,"h":17.475,"l":17.365,"n":703,"o":17.37,"t":"2026-10-22T15:30:00Z","v":43494,"vw":17.399545},{"c":17.4,"h":17.425,"l":17.365,"n":598,"o":17.365,"t":"2026-10-22T15:45:00Z","v":25511,"vw":17.397886},{"c":17.385,"h":17.43,"l":17.375,"n":597,"o":17.395,"t":"2026-10-22T16:00:00Z","v":26306,"vw":17.395253},{"c":17.425,"h":17.44,"l":17.385,"n":465,"o":17.385,"t":"2026-10-22T16:15:00Z","v":21579,"vw":17.416986},{"c":17.3,"h":17.425,"l":17.2948,"n":775,"o":17.425,"t":"2026-10-22T16:30:00Z","v":37839,"vw":17.363369},{"c":17.35,"h":17.35,"l":17.25,"n":581,"o":17.3,"t":"2026-10-22T16:45:00Z","v":28617,"vw":17.291595},{"c":17.27,"h":17.35,"l":17.255,"n":528,"o":17.35,"t":"2026-10-22T17:00:00Z","v":26606,"vw":17.297569},{"c":17.275,"h":17.29,"l":17.255,"n":525,"o":17.27,"t":"2026-10-22T17:15:00Z","v":26326,"vw":17.269298},{"c":17.335,"h":17.34,"l":17.27,"n":573,"o":17.27,"t":"2026-10-22T17:30:00Z","v":31653,"vw":17.30366},{"c":17.335,"h":17.35,"l":17.32,"n":410,"o":17.335,"t":"2026-10-22T17:45:00Z","v":22060,"vw":17.33482},{"c":17.345,"h":17.36,"l":17.285,"n":638,"o":17.34,"t":"2026-10-22T18:00:00Z","v":31612,"vw":17.323716},{"c":17.34,"h":17.375,"l":17.31,"n":1136,"o":17.34,"t":"2026-10-22T18:15:00Z","v":144883,"vw":17.323425},{"c":17.34,"h":17.345,"l":17.315,"n":534,"o":17.345,"t":"2026-10-22T18:30:00Z","v":31610,"vw":17.331748},{"c":17.28,"h":17.33,"l":17.275,"n":644,"o":17.33,"t":"2026-10-22T18:45:00Z","v":44090,"vw":17.300636},{"c":17.315,"h":17.315,"l":17.255,"n":673,"o":17.29,"t":"2026-10-22T19:00:00Z","v":31485,"vw":17.283999},{"c":17.305,"h":17.345,"l":17.285,"n":823,"o":17.315,"t":"2026-10-22T19:15:00Z","v":61902,"vw":17.316713},{"c":17.225,"h":17.305,"l":17.205,"n":903,"o":17.305,"t":"2026-10-22T19:30:00Z","v":53192,"vw":17.244992},{"c":17.215,"h":17.24,"l":17.16,"n":3289,"o":17.225,"t":"2026-10-22T19:45:00Z","v":253821,"vw":17.202168},{"c":17.2694,"h":17.2694,"l":17.23,"n":27,"o":17.23,"t":"2026-10-22T20:00:00Z","v":544133,"vw":17.23151},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-22T20:30:00Z","v":357,"vw":17.23},{"c":17.4362,"h":17.4362,"l":17.4362,"n":1,"o":17.4362,"t":"2026-10-22T23:45:00Z","v":100,"vw":17.4362}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.25745227606461085,"strike":19.87518355359765,"iv":0.48689794419970633,"gamma":0.11380484581497798,"theta":-0.011534654919236416,"vega":0.013329515418502202,"rho":0.0024517075001935264,"breakevenPct":15.464584196454867},{"delta":0.25,"premium":0.3529001468428781,"strike":19.508076358296623,"iv":0.4810095447870778,"gamma":0.12411321585903083,"theta":-0.012224816446402349,"vega":0.014298678414096915,"rho":0.0030593448830222945,"breakevenPct":13.906565106729118},{"delta":0.3,"premium":0.4483480176211454,"strike":19.140969162995596,"iv":0.4751211453744493,"gamma":0.1344215859030837,"theta":-0.012914977973568281,"vega":0.015267841409691629,"rho":0.0036669822658510626,"breakevenPct":12.348546017003372},{"delta":0.35,"premium":0.5437958883994126,"strike":18.773861967694568,"iv":0.46923274596182085,"gamma":0.14472995594713656,"theta":-0.013605139500734213,"vega":0.016237004405286342,"rho":0.004274619648679831,"breakevenPct":10.790526927277622},{"delta":0.4,"premium":0.6392437591776801,"strike":18.406754772393537,"iv":0.4633443465491923,"gamma":0.15503832599118944,"theta":-0.014295301027900147,"vega":0.01720616740088106,"rho":0.0048822570315086005,"breakevenPct":9.232507837551871},{"delta":0.45,"premium":0.7346916299559472,"strike":18.03964757709251,"iv":0.45745594713656385,"gamma":0.1653466960352423,"theta":-0.01498546255506608,"vega":0.018175330396475772,"rho":0.005489894414337368,"breakevenPct":7.674488747826125},{"delta":0.5,"premium":0.8301395007342145,"strike":17.67254038179148,"iv":0.45156754772393537,"gamma":0.17565506607929515,"theta":-0.015675624082232012,"vega":0.019144493392070486,"rho":0.006097531797166137,"breakevenPct":6.116469658100376},{"delta":0.55,"premium":1.2043182449319643,"strike":17.132046653707302,"iv":0.5009169119688976,"gamma":0.16974840322132737,"theta":-0.01631643987781172,"vega":0.018864093307414606,"rho":0.00649696167512743,"breakevenPct":5.162620861422027},{"delta":0.6,"premium":1.8256734240488752,"strike":16.437795056928632,"iv":0.5992507081366287,"gamma":0.1494623715634546,"theta":-0.01691349625104138,"vega":0.017475590113857263,"rho":0.006711754709149644,"breakevenPct":4.744545720842312},{"delta":0.65,"premium":2.4470286031657875,"strike":15.743543460149958,"iv":0.6975845043043599,"gamma":0.12917633990558175,"theta":-0.017510552624271036,"vega":0.016087086920299917,"rho":0.006926547743171857,"breakevenPct":4.326470580262596},{"delta":0.7,"premium":3.0683837822826985,"strike":15.049291863371288,"iv":0.7959183004720909,"gamma":0.10889030824770898,"theta":-0.018107608997500694,"vega":0.014698583726742574,"rho":0.007141340777194071,"breakevenPct":3.90839543968288},{"delta":0.75,"premium":3.6897389613996108,"strike":14.355040266592614,"iv":0.8942520966398222,"gamma":0.08860427658983616,"theta":-0.01870466537073035,"vega":0.013310080533185227,"rho":0.007356133811216284,"breakevenPct":3.490320299103164},{"delta":0.8,"premium":4.3110941405165235,"strike":13.66078866981394,"iv":0.9925858928075535,"gamma":0.06831824493196333,"theta":-0.01930172174396001,"vega":0.01192157733962788,"rho":0.0075709268452384985,"breakevenPct":3.0722451585234474},{"delta":0.85,"premium":4.932449319633434,"strike":12.96653707303527,"iv":1.0909196889752844,"gamma":0.048032213274090546,"theta":-0.019898778117189667,"vega":0.010533074146070538,"rho":0.007785719879260711,"breakevenPct":2.6541700179437324},{"delta":0.9,"premium":6.16763315166919,"strike":11.648298800344595,"iv":1.2983194281737442,"gamma":0.028513191162589654,"theta":-0.019742340489881417,"vega":0.008524991184624204,"rho":0.007510289744742939,"breakevenPct":2.1778366387962125}],"put":[{"delta":0.1,"premium":0.36447551753766694,"strike":11.052448246233306,"iv":1.4876765538516852,"gamma":0.031109851420432648,"theta":-0.01982917362570886,"vega":0.008421706093001665,"rho":-0.0016858867645986216,"breakevenPct":38.70239657324624},{"delta":0.15,"premium":0.33805281503588186,"strike":13.694718496411816,"iv":0.9236360224917889,"gamma":0.0646373939770373,"theta":-0.015726647771820736,"vega":0.011285356633161193,"rho":-0.0023696948433347075,"breakevenPct":23.396923174912338},{"delta":0.2,"premium":0.4102661596958176,"strike":15.218631178707225,"iv":0.6464342205323194,"gamma":0.08478555133079847,"theta":-0.014364638783269962,"vega":0.01329467680608365,"rho":-0.003127014588565915,"breakevenPct":15.071144979918742},{"delta":0.25,"premium":0.5787763567231248,"strike":15.650708606982372,"iv":0.6492686484618043,"gamma":0.09187162115451089,"theta":-0.01567815416522641,"vega":0.01446992741099205,"rho":-0.003956102640612517,"breakevenPct":13.559535619806796},{"delta":0.3,"premium":0.7472865537504321,"strike":16.082786035257516,"iv":0.6521030763912893,"gamma":0.0989576909782233,"theta":-0.016991669547182855,"vega":0.01564517801590045,"rho":-0.004785190692659121,"breakevenPct":12.047926259694849},{"delta":0.35,"premium":0.9157967507777394,"strike":16.514863463532667,"iv":0.6549375043207742,"gamma":0.1060437608019357,"theta":-0.018305184929139302,"vega":0.016820428620808847,"rho":-0.005614278744705723,"breakevenPct":10.536316899582902},{"delta":0.4,"premium":1.0843069478050469,"strike":16.946940891807813,"iv":0.6577719322502592,"gamma":0.11312983062564812,"theta":-0.01961870031109575,"vega":0.017995679225717248,"rho":-0.006443366796752326,"breakevenPct":9.024707539470954},{"delta":0.45,"premium":1.252817144832354,"strike":17.37901832008296,"iv":0.6606063601797442,"gamma":0.12021590044936054,"theta":-0.020932215693052196,"vega":0.019170929830625648,"rho":-0.007272454848798929,"breakevenPct":7.513098179359007},{"delta":0.5,"premium":1.5664473684210525,"strike":17.870065789473685,"iv":0.6720430921052631,"gamma":0.1182328947368421,"theta":-0.021063157894736843,"vega":0.01911513157894737,"rho":-0.00820973008171512,"breakevenPct":6.495575750148363},{"delta":0.55,"premium":1.936513157894737,"strike":18.38404605263158,"iv":0.6868251644736842,"gamma":0.11272302631578947,"theta":-0.02073421052631579,"vega":0.018580592105263156,"rho":-0.009189078107191705,"breakevenPct":5.670198238510446},{"delta":0.6,"premium":2.306578947368421,"strike":18.898026315789473,"iv":0.7016072368421052,"gamma":0.10721315789473684,"theta":-0.020405263157894735,"vega":0.01804605263157895,"rho":-0.010168426132668289,"breakevenPct":4.8448207268725305},{"delta":0.65,"premium":2.676644736842105,"strike":19.41200657894737,"iv":0.7163893092105262,"gamma":0.1017032894736842,"theta":-0.020076315789473685,"vega":0.017511513157894735,"rho":-0.011147774158144875,"breakevenPct":4.019443215234613},{"delta":0.7,"premium":3.0467105263157888,"strike":19.92598684210526,"iv":0.7311713815789473,"gamma":0.0961934210526316,"theta":-0.01974736842105263,"vega":0.016976973684210524,"rho":-0.012127122183621459,"breakevenPct":3.1940657035966984},{"delta":0.75,"premium":4.051111111111111,"strike":21.033816425120772,"iv":0.7974793236714975,"gamma":0.08158821256038648,"theta":-0.019121062801932365,"vega":0.015411304347826086,"rho":-0.013599216123861951,"breakevenPct":2.600880272022218},{"delta":0.8,"premium":5.1622222222222245,"strike":22.24154589371981,"iv":0.8724551690821256,"gamma":0.06545294685990335,"theta":-0.01844473429951691,"vega":0.013672173913043475,"rho":-0.015154201900230951,"breakevenPct":2.0467551903649515}]},"raw":{"call":[{"delta":0.2,"premium":0.25745227606461085,"strike":19.87518355359765,"iv":0.48689794419970633,"gamma":0.11380484581497798,"theta":-0.011534654919236416,"vega":0.013329515418502202,"rho":0.0024517075001935264,"breakevenPct":15.464584196454867},{"delta":0.25,"premium":0.3529001468428781,"strike":19.508076358296623,"iv":0.4810095447870778,"gamma":0.12411321585903083,"theta":-0.012224816446402349,"vega":0.014298678414096915,"rho":0.0030593448830222945,"breakevenPct":13.906565106729118},{"delta":0.3,"premium":0.4483480176211454,"strike":19.140969162995596,"iv":0.4751211453744493,"gamma":0.1344215859030837,"theta":-0.012914977973568281,"vega":0.015267841409691629,"rho":0.0036669822658510626,"breakevenPct":12.348546017003372},{"delta":0.35,"premium":0.5437958883994126,"strike":18.773861967694568,"iv":0.46923274596182085,"gamma":0.14472995594713656,"theta":-0.013605139500734213,"vega":0.016237004405286342,"rho":0.004274619648679831,"breakevenPct":10.790526927277622},{"delta":0.4,"premium":0.6392437591776801,"strike":18.406754772393537,"iv":0.4633443465491923,"gamma":0.15503832599118944,"theta":-0.014295301027900147,"vega":0.01720616740088106,"rho":0.0048822570315086005,"breakevenPct":9.232507837551871},{"delta":0.45,"premium":0.7346916299559472,"strike":18.03964757709251,"iv":0.45745594713656385,"gamma":0.1653466960352423,"theta":-0.01498546255506608,"vega":0.018175330396475772,"rho":0.005489894414337368,"breakevenPct":7.674488747826125},{"delta":0.5,"premium":0.8301395007342145,"strike":17.67254038179148,"iv":0.45156754772393537,"gamma":0.17565506607929515,"theta":-0.015675624082232012,"vega":0.019144493392070486,"rho":0.006097531797166137,"breakevenPct":6.116469658100376},{"delta":0.55,"premium":1.2043182449319643,"strike":17.132046653707302,"iv":0.5009169119688976,"gamma":0.16974840322132737,"theta":-0.01631643987781172,"vega":0.018864093307414606,"rho":0.00649696167512743,"breakevenPct":5.162620861422027},{"delta":0.6,"premium":1.8256734240488752,"strike":16.437795056928632,"iv":0.5992507081366287,"gamma":0.1494623715634546,"theta":-0.01691349625104138,"vega":0.017475590113857263,"rho":0.006711754709149644,"breakevenPct":4.744545720842312},{"delta":0.65,"premium":2.4470286031657875,"strike":15.743543460149958,"iv":0.6975845043043599,"gamma":0.12917633990558175,"theta":-0.017510552624271036,"vega":0.016087086920299917,"rho":0.006926547743171857,"breakevenPct":4.326470580262596},{"delta":0.7,"premium":3.0683837822826985,"strike":15.049291863371288,"iv":0.7959183004720909,"gamma":0.10889030824770898,"theta":-0.018107608997500694,"vega":0.014698583726742574,"rho":0.007141340777194071,"breakevenPct":3.90839543968288},{"delta":0.75,"premium":3.6897389613996108,"strike":14.355040266592614,"iv":0.8942520966398222,"gamma":0.08860427658983616,"theta":-0.01870466537073035,"vega":0.013310080533185227,"rho":0.007356133811216284,"breakevenPct":3.490320299103164},{"delta":0.8,"premium":4.3110941405165235,"strike":13.66078866981394,"iv":0.9925858928075535,"gamma":0.06831824493196333,"theta":-0.01930172174396001,"vega":0.01192157733962788,"rho":0.0075709268452384985,"breakevenPct":3.0722451585234474},{"delta":0.85,"premium":4.932449319633434,"strike":12.96653707303527,"iv":1.0909196889752844,"gamma":0.048032213274090546,"theta":-0.019898778117189667,"vega":0.010533074146070538,"rho":0.007785719879260711,"breakevenPct":2.6541700179437324},{"delta":0.9,"premium":6.16763315166919,"strike":11.648298800344595,"iv":1.2983194281737442,"gamma":0.028513191162589654,"theta":-0.019742340489881417,"vega":0.008524991184624204,"rho":0.007510289744742939,"breakevenPct":2.1778366387962125}],"put":[{"delta":0.1,"premium":0.36447551753766694,"strike":11.052448246233306,"iv":1.4876765538516852,"gamma":0.031109851420432648,"theta":-0.01982917362570886,"vega":0.008421706093001665,"rho":-0.0016858867645986216,"breakevenPct":38.70239657324624},{"delta":0.15,"premium":0.33805281503588186,"strike":13.694718496411816,"iv":0.9236360224917889,"gamma":0.0646373939770373,"theta":-0.015726647771820736,"vega":0.011285356633161193,"rho":-0.0023696948433347075,"breakevenPct":23.396923174912338},{"delta":0.2,"premium":0.4102661596958176,"strike":15.218631178707225,"iv":0.6464342205323194,"gamma":0.08478555133079847,"theta":-0.014364638783269962,"vega":0.01329467680608365,"rho":-0.003127014588565915,"breakevenPct":15.071144979918742},{"delta":0.25,"premium":0.5787763567231248,"strike":15.650708606982372,"iv":0.6492686484618043,"gamma":0.09187162115451089,"theta":-0.01567815416522641,"vega":0.01446992741099205,"rho":-0.003956102640612517,"breakevenPct":13.559535619806796},{"delta":0.3,"premium":0.7472865537504321,"strike":16.082786035257516,"iv":0.6521030763912893,"gamma":0.0989576909782233,"theta":-0.016991669547182855,"vega":0.01564517801590045,"rho":-0.004785190692659121,"breakevenPct":12.047926259694849},{"delta":0.35,"premium":0.9157967507777394,"strike":16.514863463532667,"iv":0.6549375043207742,"gamma":0.1060437608019357,"theta":-0.018305184929139302,"vega":0.016820428620808847,"rho":-0.005614278744705723,"breakevenPct":10.536316899582902},{"delta":0.4,"premium":1.0843069478050469,"strike":16.946940891807813,"iv":0.6577719322502592,"gamma":0.11312983062564812,"theta":-0.01961870031109575,"vega":0.017995679225717248,"rho":-0.006443366796752326,"breakevenPct":9.024707539470954},{"delta":0.45,"premium":1.252817144832354,"strike":17.37901832008296,"iv":0.6606063601797442,"gamma":0.12021590044936054,"theta":-0.020932215693052196,"vega":0.019170929830625648,"rho":-0.007272454848798929,"breakevenPct":7.513098179359007},{"delta":0.5,"premium":1.5664473684210525,"strike":17.870065789473685,"iv":0.6720430921052631,"gamma":0.1182328947368421,"theta":-0.021063157894736843,"vega":0.01911513157894737,"rho":-0.00820973008171512,"breakevenPct":6.495575750148363},{"delta":0.55,"premium":1.936513157894737,"strike":18.38404605263158,"iv":0.6868251644736842,"gamma":0.11272302631578947,"theta":-0.02073421052631579,"vega":0.018580592105263156,"rho":-0.009189078107191705,"breakevenPct":5.670198238510446},{"delta":0.6,"premium":2.306578947368421,"strike":18.898026315789473,"iv":0.7016072368421052,"gamma":0.10721315789473684,"theta":-0.020405263157894735,"vega":0.01804605263157895,"rho":-0.010168426132668289,"breakevenPct":4.8448207268725305},{"delta":0.65,"premium":2.676644736842105,"strike":19.41200657894737,"iv":0.7163893092105262,"gamma":0.1017032894736842,"theta":-0.020076315789473685,"vega":0.017511513157894735,"rho":-0.011147774158144875,"breakevenPct":4.019443215234613},{"delta":0.7,"premium":3.0467105263157888,"strike":19.92598684210526,"iv":0.7311713815789473,"gamma":0.0961934210526316,"theta":-0.01974736842105263,"vega":0.016976973684210524,"rho":-0.012127122183621459,"breakevenPct":3.1940657035966984},{"delta":0.75,"premium":4.051111111111111,"strike":21.033816425120772,"iv":0.7974793236714975,"gamma":0.08158821256038648,"theta":-0.019121062801932365,"vega":0.015411304347826086,"rho":-0.013599216123861951,"breakevenPct":2.600880272022218},{"delta":0.8,"premium":5.1622222222222245,"strike":22.24154589371981,"iv":0.8724551690821256,"gamma":0.06545294685990335,"theta":-0.01844473429951691,"vega":0.013672173913043475,"rho":-0.015154201900230951,"breakevenPct":2.0467551903649515}]}},"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"}}