{"symbol":"PRCH","url":"https://intraalpha.com/companies/PRCH","capturedAt":"2026-10-23T00:37:57.117Z","state":"partial","quote":{"symbol":"PRCH","last_price":17.94,"prev_close":18.59,"regular_close":17.94,"change":-0.65,"change_pct":-3.4965,"regular_change":-0.65,"regular_change_pct":-3.4965,"extended_change":0,"extended_change_pct":0,"bid":17.6,"ask":19,"bid_size":1000,"ask_size":100,"volume":1684650,"vwap":18.124135,"open":18.43,"high":18.69,"low":17.9,"close":17.94,"trade_count":18794,"last_trade_at":"2026-10-22T20:00:03.059389528Z","last_quote_at":"2026-10-22T23:55:21.751271099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:37:53.975136086-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.149Z","bars":[{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T09:30:00Z","v":400,"vw":17.8},{"c":17.716,"h":17.716,"l":17.716,"n":1,"o":17.716,"t":"2026-10-16T11:15:00Z","v":2750,"vw":17.716},{"c":17.7211,"h":17.7211,"l":17.7211,"n":1,"o":17.7211,"t":"2026-10-16T11:35:00Z","v":750,"vw":17.7211},{"c":17.79,"h":17.79,"l":17.78,"n":2,"o":17.78,"t":"2026-10-16T12:05:00Z","v":200,"vw":17.785},{"c":17.79,"h":17.79,"l":17.72,"n":4,"o":17.72,"t":"2026-10-16T12:35:00Z","v":472,"vw":17.751111},{"c":17.8,"h":17.8,"l":17.77,"n":3,"o":17.77,"t":"2026-10-16T13:15:00Z","v":448,"vw":17.783393},{"c":17.72,"h":17.8708,"l":17.72,"n":16,"o":17.8708,"t":"2026-10-16T13:25:00Z","v":564,"vw":17.819794},{"c":17.71,"h":17.95,"l":17.67,"n":319,"o":17.71,"t":"2026-10-16T13:30:00Z","v":70365,"vw":17.788076},{"c":17.7,"h":17.76,"l":17.67,"n":98,"o":17.76,"t":"2026-10-16T13:35:00Z","v":5820,"vw":17.710987},{"c":17.73,"h":17.76,"l":17.69,"n":96,"o":17.72,"t":"2026-10-16T13:40:00Z","v":8850,"vw":17.720868},{"c":17.66,"h":17.7,"l":17.5779,"n":114,"o":17.7,"t":"2026-10-16T13:45:00Z","v":23127,"vw":17.635778},{"c":17.68,"h":17.7,"l":17.6,"n":97,"o":17.64,"t":"2026-10-16T13:50:00Z","v":8499,"vw":17.632478},{"c":17.775,"h":17.79,"l":17.68,"n":169,"o":17.68,"t":"2026-10-16T13:55:00Z","v":10608,"vw":17.733881},{"c":17.885,"h":17.93,"l":17.795,"n":294,"o":17.8,"t":"2026-10-16T14:00:00Z","v":30689,"vw":17.867019},{"c":17.87,"h":17.94,"l":17.79,"n":254,"o":17.89,"t":"2026-10-16T14:05:00Z","v":26428,"vw":17.851706},{"c":17.835,"h":17.895,"l":17.835,"n":134,"o":17.86,"t":"2026-10-16T14:10:00Z","v":9166,"vw":17.874778},{"c":17.86,"h":17.98,"l":17.825,"n":551,"o":17.835,"t":"2026-10-16T14:15:00Z","v":43853,"vw":17.930109},{"c":17.84,"h":17.9,"l":17.8,"n":177,"o":17.86,"t":"2026-10-16T14:20:00Z","v":10137,"vw":17.837842},{"c":17.9,"h":17.94,"l":17.82,"n":177,"o":17.83,"t":"2026-10-16T14:25:00Z","v":10202,"vw":17.872685},{"c":17.905,"h":17.95,"l":17.875,"n":193,"o":17.91,"t":"2026-10-16T14:30:00Z","v":16194,"vw":17.891286},{"c":17.83,"h":17.925,"l":17.825,"n":275,"o":17.9188,"t":"2026-10-16T14:35:00Z","v":23601,"vw":17.874718},{"c":17.8,"h":17.84,"l":17.78,"n":144,"o":17.84,"t":"2026-10-16T14:40:00Z","v":11790,"vw":17.810992},{"c":17.825,"h":17.83,"l":17.81,"n":85,"o":17.83,"t":"2026-10-16T14:45:00Z","v":2519,"vw":17.823395},{"c":17.735,"h":17.9,"l":17.72,"n":353,"o":17.84,"t":"2026-10-16T14:50:00Z","v":41699,"vw":17.805338},{"c":17.69,"h":17.775,"l":17.68,"n":284,"o":17.75,"t":"2026-10-16T14:55:00Z","v":34054,"vw":17.737627},{"c":17.695,"h":17.7,"l":17.685,"n":124,"o":17.685,"t":"2026-10-16T15:00:00Z","v":13581,"vw":17.687729},{"c":17.525,"h":17.695,"l":17.525,"n":141,"o":17.68,"t":"2026-10-16T15:05:00Z","v":11202,"vw":17.628123},{"c":17.485,"h":17.5,"l":17.46,"n":74,"o":17.5,"t":"2026-10-16T15:10:00Z","v":2700,"vw":17.473513},{"c":17.53,"h":17.56,"l":17.5,"n":144,"o":17.505,"t":"2026-10-16T15:15:00Z","v":5186,"vw":17.53414},{"c":17.5829,"h":17.5829,"l":17.47,"n":203,"o":17.53,"t":"2026-10-16T15:20:00Z","v":12295,"vw":17.511682},{"c":17.595,"h":17.64,"l":17.59,"n":157,"o":17.59,"t":"2026-10-16T15:25:00Z","v":5614,"vw":17.600351},{"c":17.705,"h":17.71,"l":17.6,"n":149,"o":17.6,"t":"2026-10-16T15:30:00Z","v":11157,"vw":17.687032},{"c":17.81,"h":17.81,"l":17.69,"n":247,"o":17.705,"t":"2026-10-16T15:35:00Z","v":13203,"vw":17.740845},{"c":17.895,"h":17.905,"l":17.81,"n":241,"o":17.83,"t":"2026-10-16T15:40:00Z","v":13553,"vw":17.870427},{"c":17.895,"h":17.98,"l":17.885,"n":268,"o":17.895,"t":"2026-10-16T15:45:00Z","v":63386,"vw":17.91907},{"c":17.805,"h":17.905,"l":17.77,"n":126,"o":17.905,"t":"2026-10-16T15:50:00Z","v":14010,"vw":17.846953},{"c":17.75,"h":17.795,"l":17.745,"n":164,"o":17.795,"t":"2026-10-16T15:55:00Z","v":17289,"vw":17.786412},{"c":17.85,"h":17.855,"l":17.74,"n":238,"o":17.74,"t":"2026-10-16T16:00:00Z","v":11272,"vw":17.824461},{"c":17.76,"h":17.88,"l":17.75,"n":278,"o":17.86,"t":"2026-10-16T16:05:00Z","v":16322,"vw":17.815148},{"c":17.76,"h":17.77,"l":17.715,"n":298,"o":17.77,"t":"2026-10-16T16:10:00Z","v":32126,"vw":17.74292},{"c":17.65,"h":17.79,"l":17.65,"n":180,"o":17.79,"t":"2026-10-16T16:15:00Z","v":7465,"vw":17.712822},{"c":17.68,"h":17.6944,"l":17.68,"n":86,"o":17.68,"t":"2026-10-16T16:20:00Z","v":2552,"vw":17.684382},{"c":17.63,"h":17.66,"l":17.63,"n":101,"o":17.66,"t":"2026-10-16T16:25:00Z","v":4446,"vw":17.648286},{"c":17.61,"h":17.675,"l":17.6,"n":206,"o":17.615,"t":"2026-10-16T16:30:00Z","v":10097,"vw":17.645927},{"c":17.53,"h":17.63,"l":17.53,"n":164,"o":17.61,"t":"2026-10-16T16:35:00Z","v":8478,"vw":17.57274},{"c":17.6,"h":17.6,"l":17.5023,"n":194,"o":17.5023,"t":"2026-10-16T16:40:00Z","v":16748,"vw":17.549905},{"c":17.475,"h":17.62,"l":17.475,"n":138,"o":17.6,"t":"2026-10-16T16:45:00Z","v":6607,"vw":17.573739},{"c":17.45,"h":17.5,"l":17.445,"n":123,"o":17.47,"t":"2026-10-16T16:50:00Z","v":13097,"vw":17.463027},{"c":17.4,"h":17.46,"l":17.36,"n":128,"o":17.455,"t":"2026-10-16T16:55:00Z","v":6002,"vw":17.387636},{"c":17.305,"h":17.42,"l":17.305,"n":191,"o":17.42,"t":"2026-10-16T17:00:00Z","v":8154,"vw":17.374815},{"c":17.2821,"h":17.31,"l":17.27,"n":133,"o":17.29,"t":"2026-10-16T17:05:00Z","v":5175,"vw":17.289456},{"c":17.23,"h":17.295,"l":17.23,"n":118,"o":17.285,"t":"2026-10-16T17:10:00Z","v":5917,"vw":17.261262},{"c":17.22,"h":17.24,"l":17.17,"n":160,"o":17.24,"t":"2026-10-16T17:15:00Z","v":5596,"vw":17.204855},{"c":17.175,"h":17.25,"l":17.1525,"n":193,"o":17.24,"t":"2026-10-16T17:20:00Z","v":10071,"vw":17.211803},{"c":17.2,"h":17.21,"l":17.145,"n":154,"o":17.19,"t":"2026-10-16T17:25:00Z","v":5986,"vw":17.19096},{"c":17.47,"h":17.47,"l":17.19,"n":317,"o":17.21,"t":"2026-10-16T17:30:00Z","v":25081,"vw":17.334315},{"c":17.39,"h":17.525,"l":17.37,"n":271,"o":17.49,"t":"2026-10-16T17:35:00Z","v":12755,"vw":17.461856},{"c":17.57,"h":17.57,"l":17.39,"n":224,"o":17.39,"t":"2026-10-16T17:40:00Z","v":16015,"vw":17.497971},{"c":17.455,"h":17.57,"l":17.455,"n":118,"o":17.57,"t":"2026-10-16T17:45:00Z","v":12836,"vw":17.49235},{"c":17.49,"h":17.51,"l":17.46,"n":131,"o":17.47,"t":"2026-10-16T17:50:00Z","v":11617,"vw":17.486929},{"c":17.36,"h":17.54,"l":17.36,"n":253,"o":17.5,"t":"2026-10-16T17:55:00Z","v":26204,"vw":17.434793},{"c":17.23,"h":17.36,"l":17.135,"n":330,"o":17.36,"t":"2026-10-16T18:00:00Z","v":38747,"vw":17.224168},{"c":17.22,"h":17.295,"l":17.17,"n":416,"o":17.2399,"t":"2026-10-16T18:05:00Z","v":48247,"vw":17.226129},{"c":17.245,"h":17.285,"l":17.21,"n":201,"o":17.215,"t":"2026-10-16T18:10:00Z","v":12320,"vw":17.248378},{"c":17.2702,"h":17.3,"l":17.235,"n":222,"o":17.27,"t":"2026-10-16T18:15:00Z","v":22212,"vw":17.278959},{"c":17.25,"h":17.3,"l":17.23,"n":255,"o":17.27,"t":"2026-10-16T18:20:00Z","v":20496,"vw":17.262028},{"c":17.14,"h":17.25,"l":17.11,"n":180,"o":17.25,"t":"2026-10-16T18:25:00Z","v":9900,"vw":17.200493},{"c":17.255,"h":17.26,"l":17.11,"n":239,"o":17.14,"t":"2026-10-16T18:30:00Z","v":22102,"vw":17.168813},{"c":17.26,"h":17.26,"l":17.2,"n":211,"o":17.24,"t":"2026-10-16T18:35:00Z","v":7743,"vw":17.229953},{"c":17.245,"h":17.27,"l":17.22,"n":185,"o":17.27,"t":"2026-10-16T18:40:00Z","v":11000,"vw":17.241956},{"c":17.23,"h":17.255,"l":17.2,"n":213,"o":17.23,"t":"2026-10-16T18:45:00Z","v":11918,"vw":17.233103},{"c":17.22,"h":17.235,"l":17.205,"n":163,"o":17.225,"t":"2026-10-16T18:50:00Z","v":8862,"vw":17.217001},{"c":17.2,"h":17.23,"l":17.2,"n":243,"o":17.23,"t":"2026-10-16T18:55:00Z","v":11653,"vw":17.215664},{"c":17.19,"h":17.22,"l":17.18,"n":259,"o":17.215,"t":"2026-10-16T19:00:00Z","v":10016,"vw":17.200656},{"c":17.215,"h":17.23,"l":17.19,"n":175,"o":17.19,"t":"2026-10-16T19:05:00Z","v":9873,"vw":17.209908},{"c":17.285,"h":17.3,"l":17.225,"n":320,"o":17.23,"t":"2026-10-16T19:10:00Z","v":17659,"vw":17.264221},{"c":17.385,"h":17.41,"l":17.28,"n":306,"o":17.29,"t":"2026-10-16T19:15:00Z","v":16184,"vw":17.340654},{"c":17.42,"h":17.43,"l":17.38,"n":452,"o":17.385,"t":"2026-10-16T19:20:00Z","v":21570,"vw":17.397668},{"c":17.43,"h":17.435,"l":17.39,"n":337,"o":17.43,"t":"2026-10-16T19:25:00Z","v":14074,"vw":17.413083},{"c":17.345,"h":17.435,"l":17.335,"n":502,"o":17.43,"t":"2026-10-16T19:30:00Z","v":28446,"vw":17.398611},{"c":17.35,"h":17.38,"l":17.33,"n":374,"o":17.345,"t":"2026-10-16T19:35:00Z","v":22830,"vw":17.355065},{"c":17.34,"h":17.41,"l":17.331,"n":485,"o":17.35,"t":"2026-10-16T19:40:00Z","v":28539,"vw":17.370617},{"c":17.3,"h":17.355,"l":17.291,"n":442,"o":17.34,"t":"2026-10-16T19:45:00Z","v":27945,"vw":17.33564},{"c":17.49,"h":17.495,"l":17.29,"n":1170,"o":17.3,"t":"2026-10-16T19:50:00Z","v":84207,"vw":17.369916},{"c":17.51,"h":17.55,"l":17.44,"n":2202,"o":17.48,"t":"2026-10-16T19:55:00Z","v":181016,"vw":17.511549},{"c":17.82,"h":17.82,"l":17.5,"n":28,"o":17.5,"t":"2026-10-16T20:00:00Z","v":410158,"vw":17.619374},{"c":17.16,"h":17.25,"l":17.16,"n":3,"o":17.25,"t":"2026-10-16T20:40:00Z","v":353,"vw":17.209846},{"c":17.55,"h":17.55,"l":17.5,"n":27,"o":17.5,"t":"2026-10-19T11:05:00Z","v":4959,"vw":17.507264},{"c":17.65,"h":17.65,"l":17.65,"n":14,"o":17.65,"t":"2026-10-19T11:10:00Z","v":2005,"vw":17.65},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T11:30:00Z","v":290,"vw":17.5},{"c":17.6,"h":17.6,"l":17.5,"n":14,"o":17.5,"t":"2026-10-19T12:00:00Z","v":1007,"vw":17.531336},{"c":17.8775,"h":17.98,"l":17.6,"n":210,"o":17.63,"t":"2026-10-19T13:30:00Z","v":31313,"vw":17.716263},{"c":17.767,"h":17.9413,"l":17.76,"n":261,"o":17.85,"t":"2026-10-19T13:35:00Z","v":19079,"vw":17.878374},{"c":17.635,"h":17.77,"l":17.635,"n":89,"o":17.77,"t":"2026-10-19T13:40:00Z","v":3225,"vw":17.669104},{"c":17.6,"h":17.62,"l":17.57,"n":72,"o":17.61,"t":"2026-10-19T13:45:00Z","v":4839,"vw":17.606538},{"c":17.655,"h":17.68,"l":17.56,"n":144,"o":17.58,"t":"2026-10-19T13:50:00Z","v":7818,"vw":17.605766},{"c":17.6425,"h":17.695,"l":17.63,"n":205,"o":17.65,"t":"2026-10-19T13:55:00Z","v":13349,"vw":17.649134},{"c":17.56,"h":17.625,"l":17.55,"n":181,"o":17.6,"t":"2026-10-19T14:00:00Z","v":23755,"vw":17.585881},{"c":17.48,"h":17.565,"l":17.47,"n":61,"o":17.54,"t":"2026-10-19T14:05:00Z","v":3634,"vw":17.530436},{"c":17.51,"h":17.5428,"l":17.46,"n":129,"o":17.46,"t":"2026-10-19T14:10:00Z","v":7357,"vw":17.500999},{"c":17.545,"h":17.58,"l":17.51,"n":173,"o":17.53,"t":"2026-10-19T14:15:00Z","v":9409,"vw":17.541967},{"c":17.51,"h":17.52,"l":17.51,"n":66,"o":17.52,"t":"2026-10-19T14:20:00Z","v":1331,"vw":17.515169},{"c":17.525,"h":17.53,"l":17.48,"n":162,"o":17.519,"t":"2026-10-19T14:25:00Z","v":5721,"vw":17.512124},{"c":17.475,"h":17.5,"l":17.44,"n":109,"o":17.5,"t":"2026-10-19T14:30:00Z","v":3394,"vw":17.471791},{"c":17.475,"h":17.49,"l":17.46,"n":97,"o":17.47,"t":"2026-10-19T14:35:00Z","v":3388,"vw":17.474299},{"c":17.55,"h":17.55,"l":17.4519,"n":100,"o":17.4519,"t":"2026-10-19T14:40:00Z","v":5811,"vw":17.506917},{"c":17.54,"h":17.56,"l":17.53,"n":143,"o":17.53,"t":"2026-10-19T14:45:00Z","v":3802,"vw":17.547935},{"c":17.52,"h":17.55,"l":17.52,"n":66,"o":17.54,"t":"2026-10-19T14:50:00Z","v":2391,"vw":17.532066},{"c":17.57,"h":17.585,"l":17.525,"n":160,"o":17.525,"t":"2026-10-19T14:55:00Z","v":5203,"vw":17.566618},{"c":17.595,"h":17.595,"l":17.59,"n":32,"o":17.59,"t":"2026-10-19T15:00:00Z","v":734,"vw":17.591667},{"c":17.59,"h":17.605,"l":17.585,"n":162,"o":17.585,"t":"2026-10-19T15:05:00Z","v":6046,"vw":17.598087},{"c":17.595,"h":17.625,"l":17.575,"n":166,"o":17.6,"t":"2026-10-19T15:10:00Z","v":17514,"vw":17.592729},{"c":17.5425,"h":17.65,"l":17.53,"n":174,"o":17.585,"t":"2026-10-19T15:15:00Z","v":9868,"vw":17.607024},{"c":17.575,"h":17.58,"l":17.54,"n":125,"o":17.55,"t":"2026-10-19T15:20:00Z","v":4914,"vw":17.550364},{"c":17.59,"h":17.6,"l":17.56,"n":123,"o":17.575,"t":"2026-10-19T15:25:00Z","v":3947,"vw":17.586238},{"c":17.585,"h":17.6,"l":17.58,"n":103,"o":17.59,"t":"2026-10-19T15:30:00Z","v":5966,"vw":17.593549},{"c":17.725,"h":17.85,"l":17.6,"n":636,"o":17.6,"t":"2026-10-19T15:35:00Z","v":67825,"vw":17.717283},{"c":17.78,"h":17.78,"l":17.72,"n":280,"o":17.725,"t":"2026-10-19T15:40:00Z","v":36644,"vw":17.74086},{"c":17.72,"h":17.78,"l":17.7,"n":129,"o":17.78,"t":"2026-10-19T15:45:00Z","v":8380,"vw":17.731983},{"c":17.74,"h":17.74,"l":17.69,"n":207,"o":17.72,"t":"2026-10-19T15:50:00Z","v":18343,"vw":17.702601},{"c":17.72,"h":17.745,"l":17.71,"n":121,"o":17.745,"t":"2026-10-19T15:55:00Z","v":5706,"vw":17.729858},{"c":17.64,"h":17.71,"l":17.63,"n":328,"o":17.71,"t":"2026-10-19T16:00:00Z","v":15976,"vw":17.672903},{"c":17.54,"h":17.63,"l":17.54,"n":290,"o":17.63,"t":"2026-10-19T16:05:00Z","v":31669,"vw":17.610944},{"c":17.55,"h":17.55,"l":17.5,"n":73,"o":17.505,"t":"2026-10-19T16:10:00Z","v":4553,"vw":17.509707},{"c":17.55,"h":17.555,"l":17.55,"n":37,"o":17.55,"t":"2026-10-19T16:15:00Z","v":1455,"vw":17.550827},{"c":17.53,"h":17.54,"l":17.52,"n":67,"o":17.54,"t":"2026-10-19T16:20:00Z","v":4457,"vw":17.53},{"c":17.51,"h":17.525,"l":17.5,"n":54,"o":17.525,"t":"2026-10-19T16:25:00Z","v":2227,"vw":17.510417},{"c":17.48,"h":17.51,"l":17.47,"n":126,"o":17.51,"t":"2026-10-19T16:30:00Z","v":6086,"vw":17.482641},{"c":17.46,"h":17.48,"l":17.45,"n":75,"o":17.48,"t":"2026-10-19T16:35:00Z","v":3789,"vw":17.468321},{"c":17.465,"h":17.48,"l":17.465,"n":22,"o":17.48,"t":"2026-10-19T16:40:00Z","v":1271,"vw":17.475214},{"c":17.43,"h":17.465,"l":17.42,"n":119,"o":17.465,"t":"2026-10-19T16:45:00Z","v":5782,"vw":17.446559},{"c":17.41,"h":17.43,"l":17.39,"n":91,"o":17.43,"t":"2026-10-19T16:50:00Z","v":4083,"vw":17.413794},{"c":17.39,"h":17.415,"l":17.39,"n":81,"o":17.41,"t":"2026-10-19T16:55:00Z","v":2893,"vw":17.397023},{"c":17.39,"h":17.4,"l":17.39,"n":36,"o":17.39,"t":"2026-10-19T17:00:00Z","v":1114,"vw":17.395114},{"c":17.35,"h":17.39,"l":17.34,"n":216,"o":17.39,"t":"2026-10-19T17:05:00Z","v":21665,"vw":17.354804},{"c":17.37,"h":17.38,"l":17.345,"n":85,"o":17.345,"t":"2026-10-19T17:10:00Z","v":3614,"vw":17.365},{"c":17.39,"h":17.41,"l":17.38,"n":122,"o":17.38,"t":"2026-10-19T17:15:00Z","v":4867,"vw":17.386306},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-19T17:20:00Z","v":333,"vw":17.38},{"c":17.385,"h":17.4,"l":17.38,"n":65,"o":17.38,"t":"2026-10-19T17:25:00Z","v":2477,"vw":17.388881},{"c":17.385,"h":17.385,"l":17.385,"n":23,"o":17.385,"t":"2026-10-19T17:30:00Z","v":562,"vw":17.385},{"c":17.33,"h":17.37,"l":17.325,"n":153,"o":17.37,"t":"2026-10-19T17:35:00Z","v":14071,"vw":17.346905},{"c":17.36,"h":17.37,"l":17.34,"n":180,"o":17.34,"t":"2026-10-19T17:40:00Z","v":7013,"vw":17.356607},{"c":17.305,"h":17.35,"l":17.305,"n":49,"o":17.35,"t":"2026-10-19T17:45:00Z","v":1652,"vw":17.337608},{"c":17.29,"h":17.305,"l":17.29,"n":45,"o":17.3,"t":"2026-10-19T17:50:00Z","v":1935,"vw":17.297716},{"c":17.3419,"h":17.3419,"l":17.31,"n":145,"o":17.32,"t":"2026-10-19T17:55:00Z","v":5469,"vw":17.33486},{"c":17.38,"h":17.42,"l":17.35,"n":188,"o":17.35,"t":"2026-10-19T18:00:00Z","v":16153,"vw":17.393497},{"c":17.36,"h":17.3646,"l":17.36,"n":62,"o":17.3646,"t":"2026-10-19T18:05:00Z","v":1892,"vw":17.360576},{"c":17.33,"h":17.36,"l":17.32,"n":117,"o":17.36,"t":"2026-10-19T18:10:00Z","v":4861,"vw":17.346608},{"c":17.415,"h":17.43,"l":17.34,"n":113,"o":17.34,"t":"2026-10-19T18:15:00Z","v":7652,"vw":17.405874},{"c":17.41,"h":17.43,"l":17.41,"n":95,"o":17.43,"t":"2026-10-19T18:20:00Z","v":3482,"vw":17.420271},{"c":17.41,"h":17.41,"l":17.39,"n":125,"o":17.4,"t":"2026-10-19T18:25:00Z","v":4659,"vw":17.40111},{"c":17.375,"h":17.42,"l":17.37,"n":124,"o":17.42,"t":"2026-10-19T18:30:00Z","v":6769,"vw":17.38222},{"c":17.37,"h":17.38,"l":17.37,"n":86,"o":17.375,"t":"2026-10-19T18:35:00Z","v":3546,"vw":17.37235},{"c":17.38,"h":17.38,"l":17.38,"n":61,"o":17.38,"t":"2026-10-19T18:40:00Z","v":2051,"vw":17.38},{"c":17.535,"h":17.55,"l":17.38,"n":335,"o":17.38,"t":"2026-10-19T18:45:00Z","v":30471,"vw":17.479722},{"c":17.56,"h":17.62,"l":17.54,"n":284,"o":17.54,"t":"2026-10-19T18:50:00Z","v":16711,"vw":17.579708},{"c":17.57,"h":17.61,"l":17.56,"n":181,"o":17.56,"t":"2026-10-19T18:55:00Z","v":56851,"vw":17.584105},{"c":17.615,"h":17.615,"l":17.58,"n":158,"o":17.58,"t":"2026-10-19T19:00:00Z","v":8584,"vw":17.597902},{"c":17.59,"h":17.62,"l":17.59,"n":148,"o":17.615,"t":"2026-10-19T19:05:00Z","v":8342,"vw":17.602687},{"c":17.6,"h":17.61,"l":17.555,"n":237,"o":17.59,"t":"2026-10-19T19:10:00Z","v":10232,"vw":17.581679},{"c":17.625,"h":17.625,"l":17.585,"n":261,"o":17.6,"t":"2026-10-19T19:15:00Z","v":14619,"vw":17.60436},{"c":17.61,"h":17.69,"l":17.57,"n":685,"o":17.63,"t":"2026-10-19T19:20:00Z","v":57111,"vw":17.63063},{"c":17.63,"h":17.67,"l":17.61,"n":493,"o":17.61,"t":"2026-10-19T19:25:00Z","v":36087,"vw":17.64307},{"c":17.665,"h":17.685,"l":17.625,"n":488,"o":17.63,"t":"2026-10-19T19:30:00Z","v":56006,"vw":17.65378},{"c":17.65,"h":17.68,"l":17.645,"n":327,"o":17.665,"t":"2026-10-19T19:35:00Z","v":23268,"vw":17.662709},{"c":17.695,"h":17.7,"l":17.64,"n":335,"o":17.645,"t":"2026-10-19T19:40:00Z","v":22452,"vw":17.66613},{"c":17.74,"h":17.8,"l":17.685,"n":573,"o":17.7,"t":"2026-10-19T19:45:00Z","v":45425,"vw":17.749178},{"c":17.73,"h":17.81,"l":17.73,"n":883,"o":17.75,"t":"2026-10-19T19:50:00Z","v":58629,"vw":17.769614},{"c":17.64,"h":17.76,"l":17.6,"n":1686,"o":17.73,"t":"2026-10-19T19:55:00Z","v":150391,"vw":17.653129},{"c":17.63,"h":17.65,"l":17.63,"n":26,"o":17.65,"t":"2026-10-19T20:00:00Z","v":232948,"vw":17.649974},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T20:35:00Z","v":1008,"vw":17.65},{"c":17.54,"h":17.54,"l":17.51,"n":4,"o":17.51,"t":"2026-10-20T09:40:00Z","v":1858,"vw":17.538384},{"c":17.5567,"h":17.5567,"l":17.5567,"n":1,"o":17.5567,"t":"2026-10-20T11:35:00Z","v":100,"vw":17.5567},{"c":17.516,"h":17.65,"l":17.516,"n":40,"o":17.56,"t":"2026-10-20T12:10:00Z","v":3304,"vw":17.643},{"c":17.53,"h":17.58,"l":17.53,"n":19,"o":17.53,"t":"2026-10-20T12:30:00Z","v":1728,"vw":17.537059},{"c":17.58,"h":17.58,"l":17.53,"n":17,"o":17.55,"t":"2026-10-20T13:00:00Z","v":2976,"vw":17.565688},{"c":17.65,"h":17.65,"l":17.65,"n":6,"o":17.65,"t":"2026-10-20T13:25:00Z","v":1333,"vw":17.65},{"c":17.77,"h":17.84,"l":17.62,"n":44,"o":17.62,"t":"2026-10-20T13:30:00Z","v":10521,"vw":17.631752},{"c":17.87,"h":17.92,"l":17.74,"n":217,"o":17.74,"t":"2026-10-20T13:35:00Z","v":17034,"vw":17.848466},{"c":17.68,"h":17.85,"l":17.68,"n":127,"o":17.83,"t":"2026-10-20T13:40:00Z","v":11558,"vw":17.786742},{"c":17.89,"h":17.89,"l":17.705,"n":149,"o":17.705,"t":"2026-10-20T13:45:00Z","v":10032,"vw":17.759599},{"c":17.85,"h":17.9504,"l":17.85,"n":212,"o":17.9,"t":"2026-10-20T13:50:00Z","v":30285,"vw":17.893504},{"c":17.815,"h":17.8225,"l":17.76,"n":162,"o":17.8,"t":"2026-10-20T13:55:00Z","v":12777,"vw":17.795795},{"c":17.795,"h":17.83,"l":17.77,"n":101,"o":17.78,"t":"2026-10-20T14:00:00Z","v":4464,"vw":17.798063},{"c":17.81,"h":17.835,"l":17.785,"n":129,"o":17.79,"t":"2026-10-20T14:05:00Z","v":12772,"vw":17.82701},{"c":17.785,"h":17.85,"l":17.76,"n":161,"o":17.84,"t":"2026-10-20T14:10:00Z","v":7159,"vw":17.786959},{"c":17.81,"h":17.81,"l":17.76,"n":125,"o":17.785,"t":"2026-10-20T14:15:00Z","v":5114,"vw":17.782091},{"c":17.865,"h":17.9,"l":17.79,"n":206,"o":17.8,"t":"2026-10-20T14:20:00Z","v":12916,"vw":17.869296},{"c":17.91,"h":17.935,"l":17.785,"n":389,"o":17.85,"t":"2026-10-20T14:25:00Z","v":30075,"vw":17.881657},{"c":17.88,"h":17.93,"l":17.88,"n":198,"o":17.9,"t":"2026-10-20T14:30:00Z","v":13423,"vw":17.908127},{"c":17.91,"h":17.93,"l":17.86,"n":183,"o":17.86,"t":"2026-10-20T14:35:00Z","v":11321,"vw":17.89885},{"c":17.935,"h":17.94,"l":17.9,"n":150,"o":17.9,"t":"2026-10-20T14:40:00Z","v":4040,"vw":17.932093},{"c":17.92,"h":17.96,"l":17.91,"n":260,"o":17.93,"t":"2026-10-20T14:45:00Z","v":10483,"vw":17.937923},{"c":18,"h":18.04,"l":17.915,"n":565,"o":17.915,"t":"2026-10-20T14:50:00Z","v":64765,"vw":17.995361},{"c":17.96,"h":18.05,"l":17.96,"n":517,"o":17.995,"t":"2026-10-20T14:55:00Z","v":39568,"vw":17.994577},{"c":17.94,"h":17.99,"l":17.94,"n":143,"o":17.96,"t":"2026-10-20T15:00:00Z","v":8256,"vw":17.960545},{"c":17.985,"h":18,"l":17.95,"n":159,"o":17.95,"t":"2026-10-20T15:05:00Z","v":6173,"vw":17.980187},{"c":18.02,"h":18.16,"l":17.96,"n":911,"o":17.985,"t":"2026-10-20T15:10:00Z","v":85714,"vw":18.090166},{"c":18.05,"h":18.13,"l":18.02,"n":608,"o":18.02,"t":"2026-10-20T15:15:00Z","v":59621,"vw":18.073191},{"c":18.04,"h":18.05,"l":17.9805,"n":487,"o":18.04,"t":"2026-10-20T15:20:00Z","v":32591,"vw":18.014021},{"c":18.0306,"h":18.08,"l":18.025,"n":352,"o":18.03,"t":"2026-10-20T15:25:00Z","v":24028,"vw":18.058468},{"c":18.045,"h":18.05,"l":18.02,"n":136,"o":18.03,"t":"2026-10-20T15:30:00Z","v":7002,"vw":18.030475},{"c":18.14,"h":18.14,"l":18.02,"n":195,"o":18.045,"t":"2026-10-20T15:35:00Z","v":13655,"vw":18.043116},{"c":18.21,"h":18.29,"l":18.14,"n":322,"o":18.14,"t":"2026-10-20T15:40:00Z","v":20720,"vw":18.24009},{"c":18.14,"h":18.2,"l":18.11,"n":150,"o":18.2,"t":"2026-10-20T15:45:00Z","v":9078,"vw":18.14392},{"c":18.255,"h":18.3,"l":18.14,"n":331,"o":18.155,"t":"2026-10-20T15:50:00Z","v":53352,"vw":18.235664},{"c":18.225,"h":18.29,"l":18.2,"n":240,"o":18.28,"t":"2026-10-20T15:55:00Z","v":17943,"vw":18.246533},{"c":18.2183,"h":18.24,"l":18.2,"n":153,"o":18.23,"t":"2026-10-20T16:00:00Z","v":8173,"vw":18.215584},{"c":18.25,"h":18.2525,"l":18.2,"n":159,"o":18.215,"t":"2026-10-20T16:05:00Z","v":10219,"vw":18.216741},{"c":18.27,"h":18.28,"l":18.24,"n":164,"o":18.26,"t":"2026-10-20T16:10:00Z","v":8602,"vw":18.255684},{"c":18.18,"h":18.295,"l":18.165,"n":275,"o":18.26,"t":"2026-10-20T16:15:00Z","v":27119,"vw":18.253426},{"c":18.21,"h":18.21,"l":18.19,"n":106,"o":18.19,"t":"2026-10-20T16:20:00Z","v":6285,"vw":18.204021},{"c":18.24,"h":18.245,"l":18.22,"n":150,"o":18.22,"t":"2026-10-20T16:25:00Z","v":9406,"vw":18.231612},{"c":18.235,"h":18.26,"l":18.23,"n":207,"o":18.24,"t":"2026-10-20T16:30:00Z","v":20712,"vw":18.235097},{"c":18.215,"h":18.245,"l":18.2,"n":262,"o":18.22,"t":"2026-10-20T16:35:00Z","v":19959,"vw":18.2272},{"c":18.245,"h":18.255,"l":18.21,"n":332,"o":18.21,"t":"2026-10-20T16:40:00Z","v":17834,"vw":18.243473},{"c":18.29,"h":18.33,"l":18.26,"n":281,"o":18.26,"t":"2026-10-20T16:45:00Z","v":31080,"vw":18.286487},{"c":18.21,"h":18.28,"l":18.21,"n":224,"o":18.28,"t":"2026-10-20T16:50:00Z","v":17478,"vw":18.251726},{"c":18.215,"h":18.25,"l":18.1736,"n":146,"o":18.22,"t":"2026-10-20T16:55:00Z","v":9752,"vw":18.21195},{"c":18.19,"h":18.22,"l":18.185,"n":113,"o":18.215,"t":"2026-10-20T17:00:00Z","v":4427,"vw":18.200971},{"c":18.19,"h":18.19,"l":18.19,"n":85,"o":18.19,"t":"2026-10-20T17:05:00Z","v":1926,"vw":18.19},{"c":18.19,"h":18.2,"l":18.185,"n":150,"o":18.19,"t":"2026-10-20T17:10:00Z","v":6886,"vw":18.194032},{"c":18.15,"h":18.195,"l":18.14,"n":128,"o":18.19,"t":"2026-10-20T17:15:00Z","v":10587,"vw":18.166683},{"c":18.13,"h":18.16,"l":18.13,"n":147,"o":18.15,"t":"2026-10-20T17:20:00Z","v":6324,"vw":18.141794},{"c":18.115,"h":18.15,"l":18.11,"n":168,"o":18.131,"t":"2026-10-20T17:25:00Z","v":11006,"vw":18.127923},{"c":18.14,"h":18.15,"l":18.115,"n":143,"o":18.115,"t":"2026-10-20T17:30:00Z","v":6198,"vw":18.13625},{"c":18.15,"h":18.15,"l":18.14,"n":77,"o":18.14,"t":"2026-10-20T17:35:00Z","v":3198,"vw":18.144785},{"c":18.1,"h":18.14,"l":18.05,"n":581,"o":18.14,"t":"2026-10-20T17:40:00Z","v":284470,"vw":18.053868},{"c":18.09,"h":18.1,"l":18.09,"n":36,"o":18.1,"t":"2026-10-20T17:45:00Z","v":939,"vw":18.095},{"c":18.135,"h":18.145,"l":18.1,"n":140,"o":18.115,"t":"2026-10-20T17:50:00Z","v":6393,"vw":18.117369},{"c":18.165,"h":18.165,"l":18.13,"n":128,"o":18.13,"t":"2026-10-20T17:55:00Z","v":10496,"vw":18.149704},{"c":18.17,"h":18.175,"l":18.16,"n":164,"o":18.16,"t":"2026-10-20T18:00:00Z","v":5939,"vw":18.167176},{"c":18.31,"h":18.35,"l":18.17,"n":393,"o":18.1799,"t":"2026-10-20T18:05:00Z","v":38851,"vw":18.256234},{"c":18.3,"h":18.315,"l":18.22,"n":343,"o":18.315,"t":"2026-10-20T18:10:00Z","v":28002,"vw":18.271195},{"c":18.27,"h":18.3,"l":18.265,"n":126,"o":18.3,"t":"2026-10-20T18:15:00Z","v":5538,"vw":18.280609},{"c":18.275,"h":18.275,"l":18.235,"n":229,"o":18.26,"t":"2026-10-20T18:20:00Z","v":9055,"vw":18.247969},{"c":18.245,"h":18.275,"l":18.23,"n":260,"o":18.275,"t":"2026-10-20T18:25:00Z","v":10381,"vw":18.255163},{"c":18.26,"h":18.27,"l":18.25,"n":87,"o":18.25,"t":"2026-10-20T18:30:00Z","v":2973,"vw":18.259915},{"c":18.235,"h":18.27,"l":18.22,"n":234,"o":18.26,"t":"2026-10-20T18:35:00Z","v":8644,"vw":18.244641},{"c":18.21,"h":18.24,"l":18.21,"n":132,"o":18.235,"t":"2026-10-20T18:40:00Z","v":6555,"vw":18.233214},{"c":18.24,"h":18.24,"l":18.22,"n":237,"o":18.22,"t":"2026-10-20T18:45:00Z","v":14626,"vw":18.233502},{"c":18.23,"h":18.24,"l":18.23,"n":157,"o":18.24,"t":"2026-10-20T18:50:00Z","v":7965,"vw":18.232244},{"c":18.265,"h":18.29,"l":18.24,"n":309,"o":18.24,"t":"2026-10-20T18:55:00Z","v":12040,"vw":18.268273},{"c":18.295,"h":18.34,"l":18.27,"n":376,"o":18.27,"t":"2026-10-20T19:00:00Z","v":20923,"vw":18.304725},{"c":18.305,"h":18.31,"l":18.295,"n":140,"o":18.295,"t":"2026-10-20T19:05:00Z","v":4249,"vw":18.301531},{"c":18.32,"h":18.325,"l":18.305,"n":161,"o":18.305,"t":"2026-10-20T19:10:00Z","v":4982,"vw":18.314062},{"c":18.395,"h":18.4,"l":18.295,"n":442,"o":18.32,"t":"2026-10-20T19:15:00Z","v":35006,"vw":18.332747},{"c":18.18,"h":18.395,"l":18.18,"n":427,"o":18.395,"t":"2026-10-20T19:20:00Z","v":73771,"vw":18.281743},{"c":18.17,"h":18.195,"l":18.165,"n":243,"o":18.1809,"t":"2026-10-20T19:25:00Z","v":12620,"vw":18.17958},{"c":18.26,"h":18.27,"l":18.16,"n":658,"o":18.1605,"t":"2026-10-20T19:30:00Z","v":35827,"vw":18.223749},{"c":18.3,"h":18.3,"l":18.23,"n":399,"o":18.26,"t":"2026-10-20T19:35:00Z","v":18815,"vw":18.256642},{"c":18.39,"h":18.41,"l":18.305,"n":527,"o":18.32,"t":"2026-10-20T19:40:00Z","v":165156,"vw":18.365747},{"c":18.29,"h":18.395,"l":18.285,"n":655,"o":18.39,"t":"2026-10-20T19:45:00Z","v":174491,"vw":18.356648},{"c":18.18,"h":18.3,"l":18.18,"n":1028,"o":18.27,"t":"2026-10-20T19:50:00Z","v":92441,"vw":18.241767},{"c":18.18,"h":18.21,"l":18.07,"n":1831,"o":18.14,"t":"2026-10-20T19:55:00Z","v":160529,"vw":18.15924},{"c":18.23,"h":18.23,"l":18.18,"n":30,"o":18.18,"t":"2026-10-20T20:00:00Z","v":163275,"vw":18.180033},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T20:30:00Z","v":344,"vw":18.18},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-20T21:00:00Z","v":500,"vw":18.45},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-20T21:40:00Z","v":100,"vw":18.0001},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-20T22:00:00Z","v":210,"vw":17.51},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T08:35:00Z","v":100,"vw":18.74},{"c":18.6274,"h":18.6274,"l":18.6274,"n":1,"o":18.6274,"t":"2026-10-21T11:10:00Z","v":550,"vw":18.6274},{"c":18.6,"h":18.6,"l":18.39,"n":11,"o":18.39,"t":"2026-10-21T12:30:00Z","v":811,"vw":18.540084},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T12:35:00Z","v":700,"vw":18.5},{"c":18.39,"h":18.4,"l":18.39,"n":3,"o":18.4,"t":"2026-10-21T13:05:00Z","v":220,"vw":18.394762},{"c":18.195,"h":18.385,"l":18.11,"n":101,"o":18.34,"t":"2026-10-21T13:30:00Z","v":24214,"vw":18.323488},{"c":18.13,"h":18.2025,"l":18.13,"n":71,"o":18.19,"t":"2026-10-21T13:35:00Z","v":5310,"vw":18.181895},{"c":18.18,"h":18.26,"l":18.12,"n":177,"o":18.18,"t":"2026-10-21T13:40:00Z","v":16649,"vw":18.172201},{"c":18.275,"h":18.32,"l":18.165,"n":91,"o":18.165,"t":"2026-10-21T13:45:00Z","v":8566,"vw":18.269357},{"c":18.295,"h":18.31,"l":18.23,"n":92,"o":18.26,"t":"2026-10-21T13:50:00Z","v":10178,"vw":18.287311},{"c":18.26,"h":18.32,"l":18.26,"n":96,"o":18.29,"t":"2026-10-21T13:55:00Z","v":4528,"vw":18.294791},{"c":18.23,"h":18.29,"l":18.21,"n":93,"o":18.285,"t":"2026-10-21T14:00:00Z","v":3331,"vw":18.264301},{"c":18.305,"h":18.31,"l":18.18,"n":132,"o":18.225,"t":"2026-10-21T14:05:00Z","v":4729,"vw":18.261722},{"c":18.535,"h":18.56,"l":18.34,"n":345,"o":18.34,"t":"2026-10-21T14:10:00Z","v":51710,"vw":18.480326},{"c":18.415,"h":18.535,"l":18.3,"n":303,"o":18.5242,"t":"2026-10-21T14:15:00Z","v":170408,"vw":18.317275},{"c":18.44,"h":18.45,"l":18.325,"n":166,"o":18.4,"t":"2026-10-21T14:20:00Z","v":26527,"vw":18.392542},{"c":18.445,"h":18.47,"l":18.42,"n":122,"o":18.46,"t":"2026-10-21T14:25:00Z","v":5133,"vw":18.444485},{"c":18.475,"h":18.51,"l":18.46,"n":121,"o":18.46,"t":"2026-10-21T14:30:00Z","v":4845,"vw":18.478828},{"c":18.44,"h":18.51,"l":18.44,"n":100,"o":18.485,"t":"2026-10-21T14:35:00Z","v":4554,"vw":18.489159},{"c":18.5867,"h":18.5867,"l":18.44,"n":142,"o":18.44,"t":"2026-10-21T14:40:00Z","v":8340,"vw":18.489232},{"c":18.59,"h":18.59,"l":18.4958,"n":275,"o":18.56,"t":"2026-10-21T14:45:00Z","v":22299,"vw":18.543841},{"c":18.55,"h":18.6256,"l":18.55,"n":154,"o":18.595,"t":"2026-10-21T14:50:00Z","v":10302,"vw":18.591629},{"c":18.56,"h":18.56,"l":18.545,"n":109,"o":18.545,"t":"2026-10-21T14:55:00Z","v":6535,"vw":18.553187},{"c":18.53,"h":18.58,"l":18.52,"n":103,"o":18.56,"t":"2026-10-21T15:00:00Z","v":4217,"vw":18.559261},{"c":18.49,"h":18.56,"l":18.48,"n":118,"o":18.53,"t":"2026-10-21T15:05:00Z","v":8065,"vw":18.516127},{"c":18.45,"h":18.5,"l":18.42,"n":289,"o":18.5,"t":"2026-10-21T15:10:00Z","v":13591,"vw":18.465296},{"c":18.53,"h":18.53,"l":18.45,"n":85,"o":18.45,"t":"2026-10-21T15:15:00Z","v":8579,"vw":18.483088},{"c":18.5,"h":18.56,"l":18.5,"n":180,"o":18.515,"t":"2026-10-21T15:20:00Z","v":13151,"vw":18.524978},{"c":18.57,"h":18.61,"l":18.515,"n":124,"o":18.52,"t":"2026-10-21T15:25:00Z","v":5436,"vw":18.545194},{"c":18.605,"h":18.605,"l":18.565,"n":171,"o":18.605,"t":"2026-10-21T15:30:00Z","v":11945,"vw":18.584034},{"c":18.4524,"h":18.6,"l":18.45,"n":230,"o":18.6,"t":"2026-10-21T15:35:00Z","v":14020,"vw":18.518624},{"c":18.51,"h":18.51,"l":18.445,"n":145,"o":18.45,"t":"2026-10-21T15:40:00Z","v":10528,"vw":18.473945},{"c":18.53,"h":18.53,"l":18.485,"n":153,"o":18.495,"t":"2026-10-21T15:45:00Z","v":16525,"vw":18.506537},{"c":18.51,"h":18.55,"l":18.5,"n":91,"o":18.54,"t":"2026-10-21T15:50:00Z","v":4369,"vw":18.527037},{"c":18.51,"h":18.51,"l":18.492,"n":118,"o":18.492,"t":"2026-10-21T15:55:00Z","v":5112,"vw":18.503494},{"c":18.44,"h":18.535,"l":18.44,"n":321,"o":18.5,"t":"2026-10-21T16:00:00Z","v":93665,"vw":18.489574},{"c":18.435,"h":18.525,"l":18.43,"n":302,"o":18.44,"t":"2026-10-21T16:05:00Z","v":56544,"vw":18.486304},{"c":18.44,"h":18.45,"l":18.39,"n":391,"o":18.435,"t":"2026-10-21T16:10:00Z","v":30783,"vw":18.43792},{"c":18.455,"h":18.49,"l":18.415,"n":129,"o":18.44,"t":"2026-10-21T16:15:00Z","v":7383,"vw":18.436256},{"c":18.455,"h":18.49,"l":18.44,"n":157,"o":18.45,"t":"2026-10-21T16:20:00Z","v":129564,"vw":18.464473},{"c":18.56,"h":18.56,"l":18.47,"n":180,"o":18.47,"t":"2026-10-21T16:25:00Z","v":200131,"vw":18.502151},{"c":18.485,"h":18.55,"l":18.485,"n":81,"o":18.55,"t":"2026-10-21T16:30:00Z","v":3304,"vw":18.526079},{"c":18.65,"h":18.69,"l":18.485,"n":399,"o":18.485,"t":"2026-10-21T16:35:00Z","v":49083,"vw":18.558296},{"c":18.53,"h":18.655,"l":18.52,"n":263,"o":18.655,"t":"2026-10-21T16:40:00Z","v":16873,"vw":18.591851},{"c":18.46,"h":18.5,"l":18.46,"n":169,"o":18.5,"t":"2026-10-21T16:45:00Z","v":61391,"vw":18.498565},{"c":18.47,"h":18.475,"l":18.45,"n":147,"o":18.46,"t":"2026-10-21T16:50:00Z","v":8666,"vw":18.465079},{"c":18.49,"h":18.49,"l":18.48,"n":95,"o":18.48,"t":"2026-10-21T16:55:00Z","v":3975,"vw":18.483153},{"c":18.45,"h":18.49,"l":18.445,"n":212,"o":18.48,"t":"2026-10-21T17:00:00Z","v":13964,"vw":18.465721},{"c":18.44,"h":18.45,"l":18.41,"n":155,"o":18.45,"t":"2026-10-21T17:05:00Z","v":7366,"vw":18.435693},{"c":18.4,"h":18.43,"l":18.4,"n":140,"o":18.43,"t":"2026-10-21T17:10:00Z","v":3999,"vw":18.413599},{"c":18.5,"h":18.52,"l":18.36,"n":607,"o":18.4,"t":"2026-10-21T17:15:00Z","v":54741,"vw":18.465526},{"c":18.49,"h":18.5,"l":18.49,"n":101,"o":18.495,"t":"2026-10-21T17:20:00Z","v":4601,"vw":18.491771},{"c":18.495,"h":18.505,"l":18.49,"n":200,"o":18.49,"t":"2026-10-21T17:25:00Z","v":6738,"vw":18.498824},{"c":18.48,"h":18.495,"l":18.48,"n":138,"o":18.495,"t":"2026-10-21T17:30:00Z","v":5531,"vw":18.490392},{"c":18.47,"h":18.495,"l":18.46,"n":181,"o":18.495,"t":"2026-10-21T17:35:00Z","v":6147,"vw":18.479385},{"c":18.47,"h":18.575,"l":18.47,"n":722,"o":18.48,"t":"2026-10-21T17:40:00Z","v":75252,"vw":18.512433},{"c":18.48,"h":18.5,"l":18.43,"n":769,"o":18.47,"t":"2026-10-21T17:45:00Z","v":83313,"vw":18.476595},{"c":18.55,"h":18.575,"l":18.485,"n":169,"o":18.485,"t":"2026-10-21T17:50:00Z","v":16255,"vw":18.516916},{"c":18.575,"h":18.6,"l":18.55,"n":115,"o":18.565,"t":"2026-10-21T17:55:00Z","v":7588,"vw":18.565511},{"c":18.53,"h":18.575,"l":18.53,"n":136,"o":18.575,"t":"2026-10-21T18:00:00Z","v":9132,"vw":18.542105},{"c":18.47,"h":18.55,"l":18.47,"n":331,"o":18.52,"t":"2026-10-21T18:05:00Z","v":19624,"vw":18.521452},{"c":18.44,"h":18.47,"l":18.44,"n":372,"o":18.46,"t":"2026-10-21T18:10:00Z","v":28216,"vw":18.446385},{"c":18.46,"h":18.49,"l":18.44,"n":190,"o":18.44,"t":"2026-10-21T18:15:00Z","v":7276,"vw":18.464369},{"c":18.48,"h":18.485,"l":18.455,"n":147,"o":18.46,"t":"2026-10-21T18:20:00Z","v":5119,"vw":18.474398},{"c":18.49,"h":18.5,"l":18.48,"n":115,"o":18.485,"t":"2026-10-21T18:25:00Z","v":3813,"vw":18.491855},{"c":18.5,"h":18.5,"l":18.49,"n":101,"o":18.49,"t":"2026-10-21T18:30:00Z","v":3868,"vw":18.49892},{"c":18.45,"h":18.5,"l":18.445,"n":309,"o":18.5,"t":"2026-10-21T18:35:00Z","v":17415,"vw":18.468734},{"c":18.445,"h":18.45,"l":18.445,"n":80,"o":18.45,"t":"2026-10-21T18:40:00Z","v":1912,"vw":18.448786},{"c":18.4,"h":18.46,"l":18.4,"n":322,"o":18.45,"t":"2026-10-21T18:45:00Z","v":18368,"vw":18.442584},{"c":18.43,"h":18.43,"l":18.38,"n":390,"o":18.39,"t":"2026-10-21T18:50:00Z","v":26456,"vw":18.398264},{"c":18.3,"h":18.43,"l":18.3,"n":403,"o":18.43,"t":"2026-10-21T18:55:00Z","v":78080,"vw":18.35687},{"c":18.31,"h":18.35,"l":18.28,"n":515,"o":18.3,"t":"2026-10-21T19:00:00Z","v":33657,"vw":18.300456},{"c":18.265,"h":18.3,"l":18.22,"n":109,"o":18.3,"t":"2026-10-21T19:05:00Z","v":4484,"vw":18.255532},{"c":18.355,"h":18.355,"l":18.21,"n":258,"o":18.25,"t":"2026-10-21T19:10:00Z","v":10018,"vw":18.281179},{"c":18.355,"h":18.355,"l":18.325,"n":397,"o":18.355,"t":"2026-10-21T19:15:00Z","v":27725,"vw":18.348766},{"c":18.415,"h":18.42,"l":18.35,"n":246,"o":18.355,"t":"2026-10-21T19:20:00Z","v":20841,"vw":18.373871},{"c":18.485,"h":18.52,"l":18.415,"n":296,"o":18.415,"t":"2026-10-21T19:25:00Z","v":20909,"vw":18.4805},{"c":18.475,"h":18.5,"l":18.46,"n":426,"o":18.485,"t":"2026-10-21T19:30:00Z","v":21062,"vw":18.479834},{"c":18.69,"h":18.7,"l":18.46,"n":803,"o":18.475,"t":"2026-10-21T19:35:00Z","v":113376,"vw":18.543516},{"c":18.68,"h":18.71,"l":18.635,"n":660,"o":18.7,"t":"2026-10-21T19:40:00Z","v":52568,"vw":18.661578},{"c":18.675,"h":18.75,"l":18.67,"n":663,"o":18.68,"t":"2026-10-21T19:45:00Z","v":43193,"vw":18.701953},{"c":18.73,"h":18.75,"l":18.66,"n":918,"o":18.67,"t":"2026-10-21T19:50:00Z","v":54914,"vw":18.716661},{"c":18.58,"h":18.72,"l":18.57,"n":1910,"o":18.71,"t":"2026-10-21T19:55:00Z","v":158708,"vw":18.609719},{"c":18.6,"h":18.6,"l":18.59,"n":26,"o":18.59,"t":"2026-10-21T20:00:00Z","v":247362,"vw":18.590031},{"c":18.65,"h":18.66,"l":18.65,"n":2,"o":18.66,"t":"2026-10-21T21:20:00Z","v":299,"vw":18.653344},{"c":18.61,"h":18.62,"l":18.61,"n":4,"o":18.62,"t":"2026-10-21T22:00:00Z","v":608,"vw":18.614128},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T23:10:00Z","v":150,"vw":18.74},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T08:00:00Z","v":165,"vw":18.59},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-22T08:30:00Z","v":160,"vw":18.8},{"c":18.3,"h":18.3,"l":18.13,"n":11,"o":18.13,"t":"2026-10-22T08:45:00Z","v":3298,"vw":18.256517},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-22T09:10:00Z","v":100,"vw":18.2},{"c":18.45,"h":18.6,"l":18.45,"n":13,"o":18.6,"t":"2026-10-22T11:15:00Z","v":1304,"vw":18.583333},{"c":18.4,"h":18.4,"l":18.4,"n":7,"o":18.4,"t":"2026-10-22T11:20:00Z","v":802,"vw":18.4},{"c":18.39,"h":18.49,"l":18.39,"n":5,"o":18.44,"t":"2026-10-22T11:35:00Z","v":486,"vw":18.442557},{"c":18.595,"h":18.69,"l":18.43,"n":59,"o":18.43,"t":"2026-10-22T13:30:00Z","v":19250,"vw":18.499299},{"c":18.49,"h":18.6215,"l":18.44,"n":151,"o":18.6215,"t":"2026-10-22T13:35:00Z","v":13620,"vw":18.498221},{"c":18.57,"h":18.57,"l":18.32,"n":153,"o":18.495,"t":"2026-10-22T13:40:00Z","v":17410,"vw":18.481552},{"c":18.46,"h":18.6252,"l":18.3903,"n":93,"o":18.6252,"t":"2026-10-22T13:45:00Z","v":14041,"vw":18.474678},{"c":18.505,"h":18.505,"l":18.46,"n":26,"o":18.485,"t":"2026-10-22T13:50:00Z","v":2386,"vw":18.487046},{"c":18.57,"h":18.67,"l":18.5,"n":125,"o":18.505,"t":"2026-10-22T13:55:00Z","v":9711,"vw":18.57506},{"c":18.645,"h":18.67,"l":18.57,"n":90,"o":18.57,"t":"2026-10-22T14:00:00Z","v":7567,"vw":18.64666},{"c":18.52,"h":18.645,"l":18.51,"n":129,"o":18.645,"t":"2026-10-22T14:05:00Z","v":4187,"vw":18.560907},{"c":18.535,"h":18.618,"l":18.525,"n":129,"o":18.54,"t":"2026-10-22T14:10:00Z","v":6430,"vw":18.563181},{"c":18.51,"h":18.57,"l":18.51,"n":121,"o":18.52,"t":"2026-10-22T14:15:00Z","v":3641,"vw":18.539776},{"c":18.46,"h":18.5,"l":18.42,"n":210,"o":18.5,"t":"2026-10-22T14:20:00Z","v":16135,"vw":18.46231},{"c":18.38,"h":18.46,"l":18.32,"n":163,"o":18.46,"t":"2026-10-22T14:25:00Z","v":12443,"vw":18.361032},{"c":18.385,"h":18.385,"l":18.325,"n":246,"o":18.36,"t":"2026-10-22T14:30:00Z","v":10974,"vw":18.355697},{"c":18.34,"h":18.375,"l":18.31,"n":154,"o":18.375,"t":"2026-10-22T14:35:00Z","v":4764,"vw":18.33663},{"c":18.37,"h":18.38,"l":18.2901,"n":343,"o":18.335,"t":"2026-10-22T14:40:00Z","v":25886,"vw":18.326586},{"c":18.29,"h":18.365,"l":18.28,"n":121,"o":18.365,"t":"2026-10-22T14:45:00Z","v":5637,"vw":18.316983},{"c":18.33,"h":18.335,"l":18.2896,"n":139,"o":18.29,"t":"2026-10-22T14:50:00Z","v":6301,"vw":18.304084},{"c":18.39,"h":18.39,"l":18.315,"n":138,"o":18.375,"t":"2026-10-22T14:55:00Z","v":4328,"vw":18.352408},{"c":18.36,"h":18.405,"l":18.35,"n":180,"o":18.405,"t":"2026-10-22T15:00:00Z","v":7444,"vw":18.373148},{"c":18.35,"h":18.39,"l":18.35,"n":133,"o":18.36,"t":"2026-10-22T15:05:00Z","v":6413,"vw":18.367802},{"c":18.42,"h":18.455,"l":18.35,"n":203,"o":18.35,"t":"2026-10-22T15:10:00Z","v":7238,"vw":18.399866},{"c":18.51,"h":18.51,"l":18.455,"n":78,"o":18.455,"t":"2026-10-22T15:15:00Z","v":3770,"vw":18.499661},{"c":18.56,"h":18.57,"l":18.53,"n":166,"o":18.545,"t":"2026-10-22T15:20:00Z","v":6044,"vw":18.554123},{"c":18.49,"h":18.56,"l":18.49,"n":143,"o":18.56,"t":"2026-10-22T15:25:00Z","v":6082,"vw":18.54391},{"c":18.445,"h":18.51,"l":18.44,"n":137,"o":18.5,"t":"2026-10-22T15:30:00Z","v":6040,"vw":18.47689},{"c":18.33,"h":18.445,"l":18.31,"n":609,"o":18.445,"t":"2026-10-22T15:35:00Z","v":37822,"vw":18.372616},{"c":18.32,"h":18.3399,"l":18.3,"n":164,"o":18.31,"t":"2026-10-22T15:40:00Z","v":11830,"vw":18.319004},{"c":18.32,"h":18.34,"l":18.31,"n":125,"o":18.31,"t":"2026-10-22T15:45:00Z","v":3986,"vw":18.321149},{"c":18.35,"h":18.395,"l":18.33,"n":188,"o":18.33,"t":"2026-10-22T15:50:00Z","v":7889,"vw":18.365575},{"c":18.34,"h":18.35,"l":18.34,"n":134,"o":18.35,"t":"2026-10-22T15:55:00Z","v":4486,"vw":18.348696},{"c":18.32,"h":18.3476,"l":18.31,"n":104,"o":18.34,"t":"2026-10-22T16:00:00Z","v":2594,"vw":18.33076},{"c":18.315,"h":18.325,"l":18.275,"n":139,"o":18.315,"t":"2026-10-22T16:05:00Z","v":5503,"vw":18.298911},{"c":18.33,"h":18.38,"l":18.25,"n":460,"o":18.315,"t":"2026-10-22T16:10:00Z","v":31102,"vw":18.304357},{"c":18.29,"h":18.325,"l":18.29,"n":101,"o":18.325,"t":"2026-10-22T16:15:00Z","v":3656,"vw":18.317295},{"c":18.28,"h":18.31,"l":18.24,"n":384,"o":18.3,"t":"2026-10-22T16:20:00Z","v":42932,"vw":18.252835},{"c":18.23,"h":18.27,"l":18.23,"n":122,"o":18.27,"t":"2026-10-22T16:25:00Z","v":6590,"vw":18.252229},{"c":18.15,"h":18.22,"l":18.15,"n":262,"o":18.22,"t":"2026-10-22T16:30:00Z","v":18735,"vw":18.167741},{"c":18.115,"h":18.16,"l":18.115,"n":165,"o":18.155,"t":"2026-10-22T16:35:00Z","v":9114,"vw":18.13936},{"c":17.999,"h":18.12,"l":17.96,"n":320,"o":18.12,"t":"2026-10-22T16:40:00Z","v":37042,"vw":18.028085},{"c":17.96,"h":17.995,"l":17.9,"n":224,"o":17.995,"t":"2026-10-22T16:45:00Z","v":16318,"vw":17.936093},{"c":17.96,"h":17.985,"l":17.92,"n":200,"o":17.955,"t":"2026-10-22T16:50:00Z","v":9315,"vw":17.944339},{"c":18.045,"h":18.05,"l":17.96,"n":145,"o":17.96,"t":"2026-10-22T16:55:00Z","v":14373,"vw":18.008934},{"c":17.985,"h":18.09,"l":17.985,"n":238,"o":18.05,"t":"2026-10-22T17:00:00Z","v":14256,"vw":18.04529},{"c":18.06,"h":18.069,"l":18,"n":176,"o":18,"t":"2026-10-22T17:05:00Z","v":11839,"vw":18.038067},{"c":18.08,"h":18.085,"l":18.05,"n":143,"o":18.05,"t":"2026-10-22T17:10:00Z","v":5903,"vw":18.075893},{"c":18.095,"h":18.105,"l":18.07,"n":151,"o":18.08,"t":"2026-10-22T17:15:00Z","v":7912,"vw":18.09199},{"c":18.1,"h":18.11,"l":18.09,"n":123,"o":18.09,"t":"2026-10-22T17:20:00Z","v":5922,"vw":18.101938},{"c":18.12,"h":18.13,"l":18.1,"n":185,"o":18.105,"t":"2026-10-22T17:25:00Z","v":9205,"vw":18.109144},{"c":18.14,"h":18.15,"l":18.1,"n":144,"o":18.12,"t":"2026-10-22T17:30:00Z","v":4615,"vw":18.118976},{"c":18.15,"h":18.15,"l":18.13,"n":163,"o":18.15,"t":"2026-10-22T17:35:00Z","v":6135,"vw":18.138953},{"c":18.16,"h":18.195,"l":18.16,"n":336,"o":18.16,"t":"2026-10-22T17:40:00Z","v":12537,"vw":18.178469},{"c":18.17,"h":18.18,"l":18.17,"n":55,"o":18.17,"t":"2026-10-22T17:45:00Z","v":2228,"vw":18.17197},{"c":18.22,"h":18.23,"l":18.15,"n":295,"o":18.16,"t":"2026-10-22T17:50:00Z","v":19873,"vw":18.183799},{"c":18.205,"h":18.22,"l":18.2,"n":141,"o":18.22,"t":"2026-10-22T17:55:00Z","v":5016,"vw":18.205877},{"c":18.15,"h":18.22,"l":18.145,"n":369,"o":18.205,"t":"2026-10-22T18:00:00Z","v":27862,"vw":18.202111},{"c":18.085,"h":18.15,"l":18.085,"n":214,"o":18.15,"t":"2026-10-22T18:05:00Z","v":27891,"vw":18.117688},{"c":18.1,"h":18.125,"l":18.085,"n":242,"o":18.085,"t":"2026-10-22T18:10:00Z","v":12535,"vw":18.100185},{"c":18.2,"h":18.24,"l":18.095,"n":203,"o":18.1,"t":"2026-10-22T18:15:00Z","v":13362,"vw":18.1843},{"c":18.18,"h":18.2582,"l":18.18,"n":170,"o":18.21,"t":"2026-10-22T18:20:00Z","v":10588,"vw":18.222142},{"c":18.14,"h":18.205,"l":18.1,"n":428,"o":18.19,"t":"2026-10-22T18:25:00Z","v":31991,"vw":18.140061},{"c":18.13,"h":18.14,"l":18.11,"n":236,"o":18.13,"t":"2026-10-22T18:30:00Z","v":267821,"vw":18.124853},{"c":18.095,"h":18.16,"l":18.09,"n":335,"o":18.13,"t":"2026-10-22T18:35:00Z","v":34268,"vw":18.134574},{"c":18.065,"h":18.08,"l":18.04,"n":178,"o":18.08,"t":"2026-10-22T18:40:00Z","v":6342,"vw":18.061853},{"c":18.08,"h":18.1,"l":18.0604,"n":248,"o":18.065,"t":"2026-10-22T18:45:00Z","v":10504,"vw":18.076559},{"c":18.015,"h":18.08,"l":17.955,"n":580,"o":18.08,"t":"2026-10-22T18:50:00Z","v":46755,"vw":18.019504},{"c":18.04,"h":18.065,"l":18.01,"n":337,"o":18.01,"t":"2026-10-22T18:55:00Z","v":20142,"vw":18.043146},{"c":17.975,"h":18.0439,"l":17.975,"n":193,"o":18.025,"t":"2026-10-22T19:00:00Z","v":14212,"vw":18.001921},{"c":18,"h":18.015,"l":17.97,"n":200,"o":17.97,"t":"2026-10-22T19:05:00Z","v":10328,"vw":17.989302},{"c":18.05,"h":18.06,"l":17.97,"n":245,"o":18,"t":"2026-10-22T19:10:00Z","v":14841,"vw":18.012689},{"c":18.075,"h":18.077,"l":18.045,"n":112,"o":18.045,"t":"2026-10-22T19:15:00Z","v":4381,"vw":18.060381},{"c":18.055,"h":18.1,"l":18.04,"n":334,"o":18.09,"t":"2026-10-22T19:20:00Z","v":20472,"vw":18.072328},{"c":18.1,"h":18.1,"l":18.05,"n":219,"o":18.07,"t":"2026-10-22T19:25:00Z","v":10902,"vw":18.062493},{"c":18.015,"h":18.1,"l":18.015,"n":459,"o":18.1,"t":"2026-10-22T19:30:00Z","v":31152,"vw":18.07656},{"c":18.065,"h":18.08,"l":18.01,"n":287,"o":18.015,"t":"2026-10-22T19:35:00Z","v":15092,"vw":18.050389},{"c":18.045,"h":18.07,"l":18.04,"n":304,"o":18.07,"t":"2026-10-22T19:40:00Z","v":15286,"vw":18.055561},{"c":17.98,"h":18.045,"l":17.96,"n":548,"o":18.03,"t":"2026-10-22T19:45:00Z","v":31906,"vw":17.998597},{"c":18.03,"h":18.08,"l":17.98,"n":679,"o":17.98,"t":"2026-10-22T19:50:00Z","v":45425,"vw":18.04547},{"c":17.92,"h":18.02,"l":17.92,"n":1658,"o":18.02,"t":"2026-10-22T19:55:00Z","v":159811,"vw":17.946182},{"c":17.94,"h":17.94,"l":17.93,"n":26,"o":17.94,"t":"2026-10-22T20:00:00Z","v":193405,"vw":17.939994}],"history":[{"c":1.42,"h":1.5,"l":1.41,"n":2591,"o":1.5,"t":"2024-10-21T04:00:00Z","v":343201,"vw":1.433962},{"c":1.38,"h":1.43,"l":1.34,"n":4030,"o":1.42,"t":"2024-10-22T04:00:00Z","v":570402,"vw":1.378911},{"c":1.28,"h":1.37,"l":1.27,"n":3863,"o":1.36,"t":"2024-10-23T04:00:00Z","v":613228,"vw":1.30165},{"c":1.34,"h":1.38,"l":1.29,"n":2489,"o":1.29,"t":"2024-10-24T04:00:00Z","v":436143,"vw":1.332517},{"c":1.28,"h":1.38,"l":1.28,"n":2483,"o":1.37,"t":"2024-10-25T04:00:00Z","v":316381,"vw":1.322732},{"c":2.18,"h":2.456,"l":1.45,"n":86123,"o":1.56,"t":"2024-10-28T04:00:00Z","v":23407211,"vw":2.039936},{"c":2.19,"h":2.5741,"l":1.9815,"n":28890,"o":2.16,"t":"2024-10-29T04:00:00Z","v":6260147,"vw":2.234119},{"c":2.4,"h":2.49,"l":2.11,"n":13929,"o":2.14,"t":"2024-10-30T04:00:00Z","v":2542855,"vw":2.372277},{"c":2.17,"h":2.4,"l":2.15,"n":6456,"o":2.36,"t":"2024-10-31T04:00:00Z","v":1298477,"vw":2.2241},{"c":2.21,"h":2.26,"l":2.1,"n":4644,"o":2.21,"t":"2024-11-01T04:00:00Z","v":568851,"vw":2.190394},{"c":2.03,"h":2.2,"l":1.9811,"n":6947,"o":2.2,"t":"2024-11-04T05:00:00Z","v":1412048,"vw":2.044447},{"c":2.1,"h":2.14,"l":2.02,"n":5388,"o":2.04,"t":"2024-11-05T05:00:00Z","v":812369,"vw":2.076221},{"c":2.28,"h":2.32,"l":2.02,"n":8756,"o":2.25,"t":"2024-11-06T05:00:00Z","v":1569619,"vw":2.21607},{"c":2.33,"h":2.435,"l":2.215,"n":9843,"o":2.3,"t":"2024-11-07T05:00:00Z","v":2121332,"vw":2.294479},{"c":3.62,"h":3.819,"l":2.85,"n":73687,"o":2.88,"t":"2024-11-08T05:00:00Z","v":16770971,"vw":3.483052},{"c":3.18,"h":3.85,"l":3.15,"n":21815,"o":3.6,"t":"2024-11-11T05:00:00Z","v":4406220,"vw":3.451235},{"c":3.37,"h":3.47,"l":3.02,"n":19682,"o":3.1,"t":"2024-11-12T05:00:00Z","v":3149157,"vw":3.309056},{"c":2.89,"h":3.45,"l":2.823,"n":18024,"o":3.45,"t":"2024-11-13T05:00:00Z","v":2989156,"vw":3.011109},{"c":3.11,"h":3.13,"l":2.84,"n":15919,"o":2.94,"t":"2024-11-14T05:00:00Z","v":2197062,"vw":2.965107},{"c":2.98,"h":3.32,"l":2.88,"n":20738,"o":3.13,"t":"2024-11-15T05:00:00Z","v":1729718,"vw":3.033443},{"c":2.86,"h":3.035,"l":2.74,"n":10976,"o":3.02,"t":"2024-11-18T05:00:00Z","v":1367813,"vw":2.881862},{"c":2.97,"h":3.01,"l":2.77,"n":9071,"o":2.78,"t":"2024-11-19T05:00:00Z","v":1285722,"vw":2.948487},{"c":3.51,"h":3.56,"l":3,"n":18298,"o":3.11,"t":"2024-11-20T05:00:00Z","v":2917154,"vw":3.377244},{"c":3.56,"h":4.205,"l":3.445,"n":22952,"o":3.56,"t":"2024-11-21T05:00:00Z","v":4959019,"vw":3.78042},{"c":3.45,"h":3.7169,"l":3.43,"n":19908,"o":3.59,"t":"2024-11-22T05:00:00Z","v":3082349,"vw":3.509172},{"c":3.59,"h":3.85,"l":3.46,"n":11471,"o":3.53,"t":"2024-11-25T05:00:00Z","v":1828896,"vw":3.639029},{"c":3.52,"h":3.58,"l":3.4,"n":11060,"o":3.56,"t":"2024-11-26T05:00:00Z","v":1363255,"vw":3.481112},{"c":3.73,"h":3.775,"l":3.54,"n":7521,"o":3.54,"t":"2024-11-27T05:00:00Z","v":1095980,"vw":3.686624},{"c":3.66,"h":3.97,"l":3.6108,"n":6985,"o":3.78,"t":"2024-11-29T05:00:00Z","v":1348450,"vw":3.730129},{"c":3.77,"h":3.8693,"l":3.6571,"n":7807,"o":3.7,"t":"2024-12-02T05:00:00Z","v":1165243,"vw":3.778287},{"c":5.61,"h":5.7,"l":4.39,"n":82617,"o":4.4,"t":"2024-12-03T05:00:00Z","v":16865606,"vw":5.20563},{"c":5.16,"h":5.68,"l":5.05,"n":26177,"o":5.55,"t":"2024-12-04T05:00:00Z","v":4015144,"vw":5.320453},{"c":4.76,"h":5.53,"l":4.65,"n":17081,"o":5.16,"t":"2024-12-05T05:00:00Z","v":2428272,"vw":4.949689},{"c":5.51,"h":5.6985,"l":5,"n":21013,"o":5.05,"t":"2024-12-06T05:00:00Z","v":3450648,"vw":5.382813},{"c":5.15,"h":5.7,"l":5.125,"n":15800,"o":5.5,"t":"2024-12-09T05:00:00Z","v":2086439,"vw":5.324754},{"c":5.14,"h":5.67,"l":5.09,"n":16469,"o":5.2,"t":"2024-12-10T05:00:00Z","v":2123376,"vw":5.350742},{"c":5.25,"h":5.4478,"l":5.07,"n":17494,"o":5.08,"t":"2024-12-11T05:00:00Z","v":1753739,"vw":5.274373},{"c":5.23,"h":5.48,"l":5.04,"n":12535,"o":5.22,"t":"2024-12-12T05:00:00Z","v":1633944,"vw":5.205995},{"c":5.35,"h":5.6138,"l":5.19,"n":13284,"o":5.25,"t":"2024-12-13T05:00:00Z","v":1820129,"vw":5.363733},{"c":5.82,"h":6.035,"l":5.235,"n":20029,"o":5.31,"t":"2024-12-16T05:00:00Z","v":3755714,"vw":5.706863},{"c":5.34,"h":5.93,"l":5.13,"n":15304,"o":5.81,"t":"2024-12-17T05:00:00Z","v":2031472,"vw":5.397462},{"c":4.86,"h":5.55,"l":4.715,"n":14597,"o":5.45,"t":"2024-12-18T05:00:00Z","v":2026288,"vw":5.093327},{"c":4.57,"h":5.17,"l":4.56,"n":12985,"o":4.99,"t":"2024-12-19T05:00:00Z","v":1854791,"vw":4.732326},{"c":5.09,"h":5.17,"l":4.32,"n":21603,"o":4.5,"t":"2024-12-20T05:00:00Z","v":3642298,"vw":4.944077},{"c":4.96,"h":5.1784,"l":4.86,"n":12708,"o":5.09,"t":"2024-12-23T05:00:00Z","v":1426984,"vw":4.953734},{"c":5.66,"h":5.78,"l":5.0114,"n":12176,"o":5.23,"t":"2024-12-24T05:00:00Z","v":1893441,"vw":5.533276},{"c":5.79,"h":5.91,"l":5.43,"n":14230,"o":5.49,"t":"2024-12-26T05:00:00Z","v":1990274,"vw":5.748844},{"c":5.44,"h":5.83,"l":5.3,"n":13485,"o":5.74,"t":"2024-12-27T05:00:00Z","v":1659475,"vw":5.431473},{"c":5.43,"h":5.6109,"l":5.3,"n":11400,"o":5.37,"t":"2024-12-30T05:00:00Z","v":1287119,"vw":5.467843},{"c":4.92,"h":5.61,"l":4.92,"n":13217,"o":5.51,"t":"2024-12-31T05:00:00Z","v":3612229,"vw":5.011248},{"c":4.95,"h":5.23,"l":4.76,"n":11717,"o":4.99,"t":"2025-01-02T05:00:00Z","v":1751905,"vw":4.963736},{"c":5.32,"h":5.335,"l":4.89,"n":11037,"o":4.98,"t":"2025-01-03T05:00:00Z","v":1165570,"vw":5.220731},{"c":5.24,"h":5.5,"l":5.185,"n":13470,"o":5.41,"t":"2025-01-06T05:00:00Z","v":1468189,"vw":5.320926},{"c":5.07,"h":5.25,"l":4.745,"n":20160,"o":5.19,"t":"2025-01-07T05:00:00Z","v":2752320,"vw":5.011179},{"c":4.68,"h":5.1316,"l":4.6,"n":14185,"o":5.01,"t":"2025-01-08T05:00:00Z","v":1924024,"vw":4.756238},{"c":4.51,"h":4.6,"l":4.38,"n":9819,"o":4.5,"t":"2025-01-10T05:00:00Z","v":1152166,"vw":4.500671},{"c":4.5,"h":4.54,"l":4.3,"n":11426,"o":4.32,"t":"2025-01-13T05:00:00Z","v":1077293,"vw":4.47422},{"c":4.46,"h":4.75,"l":4.3,"n":7859,"o":4.61,"t":"2025-01-14T05:00:00Z","v":806829,"vw":4.463285},{"c":4.78,"h":5.03,"l":4.69,"n":10446,"o":4.8,"t":"2025-01-15T05:00:00Z","v":1430507,"vw":4.863159},{"c":4.75,"h":4.8986,"l":4.65,"n":7979,"o":4.79,"t":"2025-01-16T05:00:00Z","v":766507,"vw":4.76243},{"c":4.62,"h":4.97,"l":4.5548,"n":6358,"o":4.84,"t":"2025-01-17T05:00:00Z","v":671317,"vw":4.69576},{"c":4.53,"h":4.75,"l":4.5239,"n":6986,"o":4.72,"t":"2025-01-21T05:00:00Z","v":660210,"vw":4.599453},{"c":4.53,"h":4.68,"l":4.44,"n":9212,"o":4.5,"t":"2025-01-22T05:00:00Z","v":910722,"vw":4.542187},{"c":4.41,"h":4.55,"l":4.32,"n":6862,"o":4.43,"t":"2025-01-23T05:00:00Z","v":774936,"vw":4.421968},{"c":4.41,"h":4.637,"l":4.32,"n":5709,"o":4.41,"t":"2025-01-24T05:00:00Z","v":615360,"vw":4.475981},{"c":4.31,"h":4.496,"l":3.99,"n":9778,"o":4.29,"t":"2025-01-27T05:00:00Z","v":1115419,"vw":4.278826},{"c":4.29,"h":4.41,"l":4.15,"n":6731,"o":4.31,"t":"2025-01-28T05:00:00Z","v":525522,"vw":4.28562},{"c":4.15,"h":4.33,"l":4.055,"n":8914,"o":4.27,"t":"2025-01-29T05:00:00Z","v":837828,"vw":4.162347},{"c":4.3,"h":4.41,"l":4.22,"n":9124,"o":4.23,"t":"2025-01-30T05:00:00Z","v":955567,"vw":4.314949},{"c":4.45,"h":4.48,"l":4.2004,"n":10491,"o":4.3,"t":"2025-01-31T05:00:00Z","v":1314337,"vw":4.368321},{"c":4.4,"h":4.785,"l":4.2108,"n":9338,"o":4.3,"t":"2025-02-03T05:00:00Z","v":1362148,"vw":4.447053},{"c":4.64,"h":4.665,"l":4.25,"n":9170,"o":4.39,"t":"2025-02-04T05:00:00Z","v":854646,"vw":4.533987},{"c":4.53,"h":4.68,"l":4.415,"n":7915,"o":4.68,"t":"2025-02-05T05:00:00Z","v":844827,"vw":4.512889},{"c":4.495,"h":4.6,"l":4.465,"n":6702,"o":4.58,"t":"2025-02-06T05:00:00Z","v":488521,"vw":4.525193},{"c":4.42,"h":4.61,"l":4.39,"n":6593,"o":4.48,"t":"2025-02-07T05:00:00Z","v":688167,"vw":4.455524},{"c":4.47,"h":4.51,"l":4.28,"n":9361,"o":4.51,"t":"2025-02-10T05:00:00Z","v":1023557,"vw":4.402735},{"c":4.65,"h":4.68,"l":4.34,"n":6849,"o":4.42,"t":"2025-02-11T05:00:00Z","v":863750,"vw":4.518524},{"c":4.75,"h":5.03,"l":4.5,"n":8442,"o":4.54,"t":"2025-02-12T05:00:00Z","v":1317406,"vw":4.79333},{"c":4.91,"h":4.93,"l":4.6001,"n":11483,"o":4.8,"t":"2025-02-13T05:00:00Z","v":1298228,"vw":4.778817},{"c":4.81,"h":5.01,"l":4.76,"n":6427,"o":4.94,"t":"2025-02-14T05:00:00Z","v":649466,"vw":4.830317},{"c":5.21,"h":5.405,"l":4.725,"n":11703,"o":4.81,"t":"2025-02-18T05:00:00Z","v":1847686,"vw":5.092042},{"c":5.16,"h":5.24,"l":4.98,"n":8895,"o":5.24,"t":"2025-02-19T05:00:00Z","v":967998,"vw":5.13526},{"c":4.81,"h":5.1719,"l":4.65,"n":7287,"o":5.17,"t":"2025-02-20T05:00:00Z","v":776657,"vw":4.824554},{"c":4.33,"h":4.92,"l":4.32,"n":10100,"o":4.9,"t":"2025-02-21T05:00:00Z","v":1004492,"vw":4.540173},{"c":3.93,"h":4.43,"l":3.91,"n":13432,"o":4.35,"t":"2025-02-24T05:00:00Z","v":3043266,"vw":4.007675},{"c":3.79,"h":3.97,"l":3.72,"n":16848,"o":3.89,"t":"2025-02-25T05:00:00Z","v":2379418,"vw":3.823254},{"c":6.6,"h":6.92,"l":4.82,"n":154755,"o":4.85,"t":"2025-02-26T05:00:00Z","v":32034081,"vw":6.080979},{"c":6.7,"h":7.1864,"l":6.2,"n":50306,"o":6.635,"t":"2025-02-27T05:00:00Z","v":7774141,"vw":6.74829},{"c":6.99,"h":7.19,"l":6.35,"n":25445,"o":6.54,"t":"2025-02-28T05:00:00Z","v":3773254,"vw":6.807101},{"c":6.92,"h":7.11,"l":6.6,"n":21451,"o":6.97,"t":"2025-03-03T05:00:00Z","v":2614356,"vw":6.880176},{"c":6.77,"h":6.77,"l":5.86,"n":24391,"o":6.63,"t":"2025-03-04T05:00:00Z","v":3517277,"vw":6.446178},{"c":7.19,"h":7.295,"l":6.53,"n":14167,"o":6.8,"t":"2025-03-05T05:00:00Z","v":1898489,"vw":7.02388},{"c":6.45,"h":7.12,"l":6.395,"n":15526,"o":6.83,"t":"2025-03-06T05:00:00Z","v":1700982,"vw":6.638468},{"c":6.595,"h":6.712,"l":6.05,"n":12454,"o":6.41,"t":"2025-03-07T05:00:00Z","v":1519936,"vw":6.420753},{"c":5.805,"h":6.3,"l":5.51,"n":15954,"o":6.23,"t":"2025-03-10T04:00:00Z","v":2037444,"vw":5.81978},{"c":5.605,"h":6.09,"l":5.6,"n":16942,"o":5.86,"t":"2025-03-11T04:00:00Z","v":1553325,"vw":5.783201},{"c":5.96,"h":6.15,"l":5.66,"n":16568,"o":5.82,"t":"2025-03-12T04:00:00Z","v":1995301,"vw":5.974475},{"c":5.58,"h":6.0355,"l":5.56,"n":14781,"o":5.94,"t":"2025-03-13T04:00:00Z","v":1548056,"vw":5.69477},{"c":5.94,"h":6.19,"l":5.72,"n":21188,"o":5.72,"t":"2025-03-14T04:00:00Z","v":2175811,"vw":5.956678},{"c":6.29,"h":6.43,"l":5.91,"n":18140,"o":5.94,"t":"2025-03-17T04:00:00Z","v":2077410,"vw":6.254324},{"c":6.25,"h":6.45,"l":5.78,"n":17808,"o":6.05,"t":"2025-03-18T04:00:00Z","v":2159994,"vw":6.162499},{"c":6.27,"h":6.62,"l":6.085,"n":15560,"o":6.3,"t":"2025-03-19T04:00:00Z","v":2410454,"vw":6.361579},{"c":6.4,"h":6.57,"l":6.112,"n":15247,"o":6.14,"t":"2025-03-20T04:00:00Z","v":1869274,"vw":6.44836},{"c":6.8,"h":6.93,"l":6.25,"n":20890,"o":6.5,"t":"2025-03-21T04:00:00Z","v":4359407,"vw":6.716156},{"c":6.86,"h":7.04,"l":6.65,"n":17900,"o":6.9,"t":"2025-03-24T04:00:00Z","v":2736568,"vw":6.849297},{"c":7.96,"h":8.0573,"l":6.83,"n":35491,"o":6.91,"t":"2025-03-25T04:00:00Z","v":5454705,"vw":7.705431},{"c":7.58,"h":8.485,"l":7.43,"n":27594,"o":7.99,"t":"2025-03-26T04:00:00Z","v":3524239,"vw":7.831663},{"c":7.36,"h":7.93,"l":7.24,"n":22598,"o":7.53,"t":"2025-03-27T04:00:00Z","v":2519482,"vw":7.600108},{"c":7.39,"h":7.45,"l":7.06,"n":24527,"o":7.21,"t":"2025-03-28T04:00:00Z","v":2747836,"vw":7.259319},{"c":7.29,"h":7.76,"l":7.02,"n":23154,"o":7.07,"t":"2025-03-31T04:00:00Z","v":3901881,"vw":7.367867},{"c":7.18,"h":7.47,"l":6.92,"n":19259,"o":7.17,"t":"2025-04-01T04:00:00Z","v":2083086,"vw":7.154337},{"c":6.99,"h":7.3591,"l":6.88,"n":15396,"o":7,"t":"2025-04-02T04:00:00Z","v":1560375,"vw":7.075598},{"c":6.45,"h":6.74,"l":6.23,"n":20344,"o":6.72,"t":"2025-04-03T04:00:00Z","v":2422310,"vw":6.523536},{"c":5.64,"h":6.17,"l":5.26,"n":21899,"o":6.05,"t":"2025-04-04T04:00:00Z","v":2904497,"vw":5.645089},{"c":5.63,"h":5.9997,"l":4.91,"n":30749,"o":5.2,"t":"2025-04-07T04:00:00Z","v":3892244,"vw":5.506919},{"c":5.23,"h":5.94,"l":5.1,"n":26760,"o":5.91,"t":"2025-04-08T04:00:00Z","v":3575340,"vw":5.508744},{"c":5.93,"h":6.19,"l":4.79,"n":30117,"o":5.198,"t":"2025-04-09T04:00:00Z","v":3464405,"vw":5.535239},{"c":5.385,"h":5.7,"l":5.305,"n":18159,"o":5.7,"t":"2025-04-10T04:00:00Z","v":1571897,"vw":5.446754},{"c":5.47,"h":5.51,"l":5.01,"n":16130,"o":5.37,"t":"2025-04-11T04:00:00Z","v":1700700,"vw":5.29587},{"c":5.32,"h":5.78,"l":5.28,"n":14439,"o":5.71,"t":"2025-04-14T04:00:00Z","v":1243214,"vw":5.428126},{"c":5.44,"h":5.69,"l":5.26,"n":12400,"o":5.35,"t":"2025-04-15T04:00:00Z","v":1211061,"vw":5.44408},{"c":5.07,"h":5.27,"l":4.98,"n":20787,"o":5.26,"t":"2025-04-16T04:00:00Z","v":2303158,"vw":5.11666},{"c":5.29,"h":5.375,"l":5.07,"n":15512,"o":5.07,"t":"2025-04-17T04:00:00Z","v":1577567,"vw":5.276482},{"c":4.66,"h":5.225,"l":4.645,"n":15930,"o":5.2,"t":"2025-04-21T04:00:00Z","v":2044964,"vw":4.799968},{"c":4.875,"h":5.08,"l":4.68,"n":13892,"o":4.68,"t":"2025-04-22T04:00:00Z","v":1687271,"vw":4.959074},{"c":5.11,"h":5.395,"l":5,"n":17372,"o":5.2,"t":"2025-04-23T04:00:00Z","v":1659528,"vw":5.174851},{"c":5.49,"h":5.59,"l":5.06,"n":18931,"o":5.11,"t":"2025-04-24T04:00:00Z","v":1513550,"vw":5.442435},{"c":5.91,"h":5.985,"l":5.3,"n":17859,"o":5.57,"t":"2025-04-25T04:00:00Z","v":2021325,"vw":5.771927},{"c":5.79,"h":5.98,"l":5.6016,"n":14426,"o":5.96,"t":"2025-04-28T04:00:00Z","v":1620494,"vw":5.796735},{"c":6.18,"h":6.23,"l":5.71,"n":15986,"o":5.77,"t":"2025-04-29T04:00:00Z","v":1884169,"vw":6.063154},{"c":5.8,"h":5.99,"l":5.701,"n":17693,"o":5.9,"t":"2025-04-30T04:00:00Z","v":2263575,"vw":5.831735},{"c":6.14,"h":6.32,"l":5.83,"n":16240,"o":6.01,"t":"2025-05-01T04:00:00Z","v":2190189,"vw":6.149464},{"c":6.38,"h":6.45,"l":6.2014,"n":15289,"o":6.21,"t":"2025-05-02T04:00:00Z","v":1606193,"vw":6.363321},{"c":6.25,"h":6.33,"l":5.9199,"n":15529,"o":6.3,"t":"2025-05-05T04:00:00Z","v":2182157,"vw":6.136964},{"c":6.34,"h":6.435,"l":6.02,"n":23150,"o":6.08,"t":"2025-05-06T04:00:00Z","v":2741950,"vw":6.253139},{"c":10.65,"h":10.87,"l":7.5,"n":148370,"o":8.01,"t":"2025-05-07T04:00:00Z","v":24033105,"vw":9.886002},{"c":10.88,"h":11.35,"l":9.72,"n":61255,"o":10.65,"t":"2025-05-08T04:00:00Z","v":7003484,"vw":10.797183},{"c":10.31,"h":11.08,"l":9.955,"n":22924,"o":10.915,"t":"2025-05-09T04:00:00Z","v":2373556,"vw":10.325358},{"c":10.59,"h":10.61,"l":10.03,"n":27539,"o":10.45,"t":"2025-05-12T04:00:00Z","v":2535039,"vw":10.297569},{"c":10.5,"h":11.02,"l":10.03,"n":22749,"o":10.74,"t":"2025-05-13T04:00:00Z","v":2072138,"vw":10.478983},{"c":10.79,"h":11.1399,"l":10.33,"n":27428,"o":10.48,"t":"2025-05-14T04:00:00Z","v":2783942,"vw":10.708665},{"c":10.02,"h":10.78,"l":9.81,"n":24563,"o":10.72,"t":"2025-05-15T04:00:00Z","v":2742171,"vw":10.052545},{"c":10.78,"h":10.85,"l":9.8301,"n":25619,"o":10.01,"t":"2025-05-16T04:00:00Z","v":2545859,"vw":10.4724},{"c":10.63,"h":10.76,"l":10.12,"n":20057,"o":10.31,"t":"2025-05-19T04:00:00Z","v":1814965,"vw":10.523365},{"c":10.1,"h":12.2,"l":9.5,"n":62156,"o":10.69,"t":"2025-05-20T04:00:00Z","v":7867014,"vw":10.260295},{"c":9.51,"h":9.91,"l":9.04,"n":43134,"o":9.91,"t":"2025-05-21T04:00:00Z","v":4433642,"vw":9.42951},{"c":9.86,"h":9.975,"l":9.3,"n":30102,"o":9.34,"t":"2025-05-22T04:00:00Z","v":3233942,"vw":9.775958},{"c":10.13,"h":10.27,"l":9.5211,"n":20724,"o":9.59,"t":"2025-05-23T04:00:00Z","v":2975067,"vw":10.036154},{"c":9.93,"h":10.4,"l":9.72,"n":26837,"o":10.4,"t":"2025-05-27T04:00:00Z","v":3141052,"vw":9.964105},{"c":9.84,"h":9.97,"l":9.37,"n":22140,"o":9.97,"t":"2025-05-28T04:00:00Z","v":2531946,"vw":9.692055},{"c":9.43,"h":9.95,"l":9.16,"n":18001,"o":9.95,"t":"2025-05-29T04:00:00Z","v":1711550,"vw":9.439269},{"c":9.12,"h":9.4,"l":9.08,"n":20439,"o":9.36,"t":"2025-05-30T04:00:00Z","v":4007989,"vw":9.157637},{"c":9.35,"h":9.39,"l":8.85,"n":18293,"o":9.12,"t":"2025-06-02T04:00:00Z","v":1573845,"vw":9.185193},{"c":9.47,"h":9.71,"l":9.1212,"n":16215,"o":9.42,"t":"2025-06-03T04:00:00Z","v":1793246,"vw":9.463177},{"c":9.63,"h":9.83,"l":9.45,"n":15538,"o":9.46,"t":"2025-06-04T04:00:00Z","v":1575879,"vw":9.645899},{"c":9.33,"h":9.6,"l":9.24,"n":17785,"o":9.58,"t":"2025-06-05T04:00:00Z","v":1763976,"vw":9.411443},{"c":10.86,"h":11,"l":9.5,"n":34743,"o":9.6,"t":"2025-06-06T04:00:00Z","v":4546247,"vw":10.616833},{"c":11.045,"h":11.11,"l":10.57,"n":20636,"o":11,"t":"2025-06-09T04:00:00Z","v":2331490,"vw":10.856832},{"c":11.24,"h":11.3683,"l":10.75,"n":19355,"o":11.05,"t":"2025-06-10T04:00:00Z","v":1697347,"vw":11.140381},{"c":11.42,"h":11.93,"l":11.22,"n":23919,"o":11.3,"t":"2025-06-11T04:00:00Z","v":2221297,"vw":11.623743},{"c":11.26,"h":11.4,"l":11.11,"n":15437,"o":11.28,"t":"2025-06-12T04:00:00Z","v":1183184,"vw":11.250958},{"c":10.62,"h":11.15,"l":10.51,"n":20723,"o":10.89,"t":"2025-06-13T04:00:00Z","v":1990168,"vw":10.735333},{"c":11.25,"h":11.4389,"l":10.7301,"n":14458,"o":10.97,"t":"2025-06-16T04:00:00Z","v":1726661,"vw":11.200948},{"c":10.9,"h":11.2,"l":10.6935,"n":16497,"o":11.03,"t":"2025-06-17T04:00:00Z","v":1394856,"vw":10.949819},{"c":10.9,"h":11.68,"l":10.835,"n":20602,"o":10.87,"t":"2025-06-18T04:00:00Z","v":2333552,"vw":11.190893},{"c":10.72,"h":11.0216,"l":10.63,"n":15668,"o":10.99,"t":"2025-06-20T04:00:00Z","v":1843255,"vw":10.750877},{"c":10.44,"h":10.6,"l":9.91,"n":21398,"o":10.52,"t":"2025-06-23T04:00:00Z","v":2247691,"vw":10.282791},{"c":10.91,"h":10.98,"l":10.1801,"n":22405,"o":10.55,"t":"2025-06-24T04:00:00Z","v":2288069,"vw":10.769319},{"c":10.83,"h":11.179,"l":10.6,"n":11614,"o":11,"t":"2025-06-25T04:00:00Z","v":852805,"vw":10.767191},{"c":11.94,"h":12.09,"l":10.55,"n":24390,"o":10.835,"t":"2025-06-26T04:00:00Z","v":2739691,"vw":11.587839},{"c":11.78,"h":12.02,"l":11.41,"n":20974,"o":11.93,"t":"2025-06-27T04:00:00Z","v":3061315,"vw":11.749535},{"c":11.79,"h":12.35,"l":11.5334,"n":26485,"o":12,"t":"2025-06-30T04:00:00Z","v":4543713,"vw":11.894896},{"c":12.09,"h":12.83,"l":11.74,"n":39961,"o":11.82,"t":"2025-07-01T04:00:00Z","v":3760169,"vw":12.307782},{"c":12.44,"h":12.52,"l":11.89,"n":23658,"o":12.07,"t":"2025-07-02T04:00:00Z","v":2335176,"vw":12.289479},{"c":12.28,"h":12.465,"l":12.02,"n":15225,"o":12.465,"t":"2025-07-03T04:00:00Z","v":1282806,"vw":12.252812},{"c":12.68,"h":12.89,"l":12.05,"n":23407,"o":12.26,"t":"2025-07-07T04:00:00Z","v":2334694,"vw":12.566687},{"c":12.46,"h":13.2,"l":12.235,"n":20527,"o":12.82,"t":"2025-07-08T04:00:00Z","v":1774130,"vw":12.487067},{"c":12.89,"h":12.99,"l":12.13,"n":18665,"o":12.61,"t":"2025-07-09T04:00:00Z","v":1866301,"vw":12.730873},{"c":13.31,"h":13.59,"l":12.64,"n":24265,"o":12.95,"t":"2025-07-10T04:00:00Z","v":2727519,"vw":13.262394},{"c":12.28,"h":13.31,"l":12.135,"n":19855,"o":13.14,"t":"2025-07-11T04:00:00Z","v":2066700,"vw":12.441383},{"c":12.38,"h":12.53,"l":12.175,"n":15400,"o":12.18,"t":"2025-07-14T04:00:00Z","v":1672558,"vw":12.364109},{"c":12.16,"h":12.64,"l":11.74,"n":24520,"o":12.38,"t":"2025-07-15T04:00:00Z","v":1857973,"vw":12.138302},{"c":12.78,"h":12.79,"l":11.9814,"n":16240,"o":12.24,"t":"2025-07-16T04:00:00Z","v":1289667,"vw":12.467337},{"c":13,"h":13.02,"l":12.7512,"n":14138,"o":12.79,"t":"2025-07-17T04:00:00Z","v":1088982,"vw":12.928759},{"c":13.48,"h":13.63,"l":13.04,"n":23705,"o":13.15,"t":"2025-07-18T04:00:00Z","v":2012646,"vw":13.364867},{"c":13.46,"h":13.96,"l":13.15,"n":15952,"o":13.64,"t":"2025-07-21T04:00:00Z","v":1359633,"vw":13.574255},{"c":13.38,"h":13.54,"l":12.83,"n":17071,"o":13.4,"t":"2025-07-22T04:00:00Z","v":1311261,"vw":13.259584},{"c":14.21,"h":14.34,"l":13.51,"n":22416,"o":13.52,"t":"2025-07-23T04:00:00Z","v":1913958,"vw":13.984641},{"c":13.26,"h":14.2227,"l":13.16,"n":22685,"o":14.12,"t":"2025-07-24T04:00:00Z","v":1822298,"vw":13.678033},{"c":13.42,"h":13.67,"l":12.98,"n":17192,"o":13.33,"t":"2025-07-25T04:00:00Z","v":1348118,"vw":13.325131},{"c":13.12,"h":13.8094,"l":13.025,"n":14212,"o":13.62,"t":"2025-07-28T04:00:00Z","v":1122095,"vw":13.1687},{"c":12.81,"h":13.2,"l":12.58,"n":16737,"o":13.2,"t":"2025-07-29T04:00:00Z","v":1363986,"vw":12.818144},{"c":12.76,"h":13.31,"l":12.72,"n":20002,"o":13.1,"t":"2025-07-30T04:00:00Z","v":1859872,"vw":12.939745},{"c":12.62,"h":13,"l":12.38,"n":24269,"o":12.82,"t":"2025-07-31T04:00:00Z","v":1709786,"vw":12.689506},{"c":12.3,"h":12.51,"l":11.86,"n":28856,"o":12.12,"t":"2025-08-01T04:00:00Z","v":2401839,"vw":12.234696},{"c":12.86,"h":13.29,"l":12.4831,"n":20653,"o":12.66,"t":"2025-08-04T04:00:00Z","v":1940935,"vw":12.919523},{"c":13.16,"h":13.5,"l":12.82,"n":27250,"o":13.1,"t":"2025-08-05T04:00:00Z","v":2827194,"vw":13.228462},{"c":16.04,"h":17.38,"l":15.01,"n":69100,"o":15.3,"t":"2025-08-06T04:00:00Z","v":7010025,"vw":15.870165},{"c":14.89,"h":16.62,"l":14.66,"n":34707,"o":16.33,"t":"2025-08-07T04:00:00Z","v":2437487,"vw":15.163654},{"c":14.2,"h":15.18,"l":14.145,"n":26327,"o":15.16,"t":"2025-08-08T04:00:00Z","v":1872803,"vw":14.346246},{"c":14.89,"h":15,"l":14.13,"n":25823,"o":14.13,"t":"2025-08-11T04:00:00Z","v":1720569,"vw":14.773307},{"c":15.5,"h":15.5399,"l":14.43,"n":24616,"o":14.97,"t":"2025-08-12T04:00:00Z","v":1980154,"vw":15.269561},{"c":16.05,"h":16.26,"l":15.4011,"n":28145,"o":15.76,"t":"2025-08-13T04:00:00Z","v":2166042,"vw":15.960366},{"c":15.42,"h":15.9633,"l":15.18,"n":17901,"o":15.7,"t":"2025-08-14T04:00:00Z","v":1162195,"vw":15.480378},{"c":15.34,"h":15.52,"l":14.97,"n":15222,"o":15.48,"t":"2025-08-15T04:00:00Z","v":1039739,"vw":15.297161},{"c":15.96,"h":16,"l":15.2275,"n":21897,"o":15.3,"t":"2025-08-18T04:00:00Z","v":1649412,"vw":15.802303},{"c":14.98,"h":16.2399,"l":14.91,"n":22076,"o":15.99,"t":"2025-08-19T04:00:00Z","v":1971991,"vw":15.119967},{"c":15.32,"h":15.455,"l":14.3162,"n":21216,"o":14.8,"t":"2025-08-20T04:00:00Z","v":1256927,"vw":15.006689},{"c":15.64,"h":15.805,"l":14.76,"n":18044,"o":15.18,"t":"2025-08-21T04:00:00Z","v":1517392,"vw":15.586101},{"c":16.63,"h":16.7,"l":15.46,"n":22005,"o":15.6,"t":"2025-08-22T04:00:00Z","v":1900166,"vw":16.448632},{"c":16.39,"h":17.13,"l":16.33,"n":23161,"o":16.57,"t":"2025-08-25T04:00:00Z","v":1643357,"vw":16.716151},{"c":15.87,"h":16.4469,"l":15.79,"n":23838,"o":16.39,"t":"2025-08-26T04:00:00Z","v":3094546,"vw":15.966841},{"c":16.275,"h":16.449,"l":15.775,"n":18702,"o":15.78,"t":"2025-08-27T04:00:00Z","v":1715115,"vw":16.187518},{"c":16.09,"h":16.65,"l":16.055,"n":22868,"o":16.43,"t":"2025-08-28T04:00:00Z","v":1715726,"vw":16.300738},{"c":16.97,"h":16.98,"l":15.96,"n":22164,"o":16.28,"t":"2025-08-29T04:00:00Z","v":2321953,"vw":16.606166},{"c":17.75,"h":18.12,"l":16.7,"n":36247,"o":16.7,"t":"2025-09-02T04:00:00Z","v":3586792,"vw":17.707047},{"c":17.83,"h":18.025,"l":17.65,"n":26665,"o":17.81,"t":"2025-09-03T04:00:00Z","v":2790085,"vw":17.832038},{"c":17.95,"h":18.05,"l":17.645,"n":21513,"o":17.88,"t":"2025-09-04T04:00:00Z","v":2062341,"vw":17.888964},{"c":18.2,"h":18.7,"l":17.7,"n":24542,"o":18.24,"t":"2025-09-05T04:00:00Z","v":2273395,"vw":18.211987},{"c":19.04,"h":19.2199,"l":18.125,"n":29291,"o":18.15,"t":"2025-09-08T04:00:00Z","v":2553421,"vw":18.7818},{"c":18.76,"h":19.135,"l":18.525,"n":23936,"o":19.1,"t":"2025-09-09T04:00:00Z","v":1689376,"vw":18.76952},{"c":18.13,"h":18.99,"l":18,"n":26672,"o":18.98,"t":"2025-09-10T04:00:00Z","v":2037588,"vw":18.389063},{"c":18.15,"h":18.4,"l":17.72,"n":28395,"o":18.23,"t":"2025-09-11T04:00:00Z","v":2892571,"vw":18.041984},{"c":17.44,"h":18.305,"l":17.28,"n":26046,"o":18.14,"t":"2025-09-12T04:00:00Z","v":2577348,"vw":17.646956},{"c":17.66,"h":18.14,"l":17.335,"n":26335,"o":17.5,"t":"2025-09-15T04:00:00Z","v":2682556,"vw":17.709256},{"c":17.94,"h":17.95,"l":17.135,"n":21042,"o":17.58,"t":"2025-09-16T04:00:00Z","v":1673734,"vw":17.654827},{"c":18.09,"h":18.48,"l":17.68,"n":26937,"o":17.99,"t":"2025-09-17T04:00:00Z","v":2252181,"vw":18.109484},{"c":18.86,"h":19.04,"l":17.86,"n":27228,"o":18.09,"t":"2025-09-18T04:00:00Z","v":2744000,"vw":18.597972},{"c":18.86,"h":19.1785,"l":18.7,"n":23270,"o":18.98,"t":"2025-09-19T04:00:00Z","v":4171425,"vw":18.893816},{"c":18.89,"h":19.4355,"l":18.745,"n":23173,"o":18.97,"t":"2025-09-22T04:00:00Z","v":2145661,"vw":19.084859},{"c":18.3,"h":19.3612,"l":18.22,"n":23495,"o":19.2,"t":"2025-09-23T04:00:00Z","v":2757984,"vw":18.588985},{"c":17.82,"h":18.6674,"l":17.75,"n":21923,"o":18.61,"t":"2025-09-24T04:00:00Z","v":2129147,"vw":18.007498},{"c":17.39,"h":17.62,"l":16.86,"n":24776,"o":17.22,"t":"2025-09-25T04:00:00Z","v":2032849,"vw":17.299293},{"c":17.09,"h":17.55,"l":17,"n":19029,"o":17.45,"t":"2025-09-26T04:00:00Z","v":1407952,"vw":17.209641},{"c":17.04,"h":17.3325,"l":16.78,"n":21180,"o":17.1,"t":"2025-09-29T04:00:00Z","v":1585773,"vw":17.017338},{"c":16.78,"h":17.18,"l":16.47,"n":25866,"o":17.03,"t":"2025-09-30T04:00:00Z","v":2870441,"vw":16.795175},{"c":16.91,"h":17.175,"l":16.61,"n":19763,"o":16.76,"t":"2025-10-01T04:00:00Z","v":1587823,"vw":16.888426},{"c":16.8,"h":17.18,"l":16.59,"n":20475,"o":17.09,"t":"2025-10-02T04:00:00Z","v":1726273,"vw":16.863567},{"c":17.02,"h":17.45,"l":16.77,"n":19937,"o":17.02,"t":"2025-10-03T04:00:00Z","v":1433092,"vw":17.1266},{"c":16.44,"h":17.125,"l":16.3419,"n":20209,"o":16.97,"t":"2025-10-06T04:00:00Z","v":1986376,"vw":16.637891},{"c":15.85,"h":16.605,"l":15.57,"n":22883,"o":16.52,"t":"2025-10-07T04:00:00Z","v":2584062,"vw":16.003228},{"c":15.43,"h":16.075,"l":15.12,"n":32166,"o":16,"t":"2025-10-08T04:00:00Z","v":3228486,"vw":15.382478},{"c":15.16,"h":15.57,"l":15.12,"n":21243,"o":15.38,"t":"2025-10-09T04:00:00Z","v":1633370,"vw":15.336118},{"c":14.96,"h":15.93,"l":14.96,"n":24347,"o":15.4,"t":"2025-10-10T04:00:00Z","v":1924702,"vw":15.378599},{"c":15.05,"h":15.5175,"l":14.62,"n":18327,"o":15.27,"t":"2025-10-13T04:00:00Z","v":1583075,"vw":15.029256},{"c":15.48,"h":15.66,"l":14.6,"n":20193,"o":14.8,"t":"2025-10-14T04:00:00Z","v":1704155,"vw":15.402556},{"c":15.58,"h":15.89,"l":15.39,"n":15907,"o":15.83,"t":"2025-10-15T04:00:00Z","v":1398411,"vw":15.616397},{"c":15.05,"h":15.85,"l":15.04,"n":19142,"o":15.69,"t":"2025-10-16T04:00:00Z","v":1364130,"vw":15.339395},{"c":15.01,"h":15.34,"l":14.73,"n":19431,"o":14.89,"t":"2025-10-17T04:00:00Z","v":1689275,"vw":15.063942},{"c":15.66,"h":15.71,"l":15.25,"n":16071,"o":15.29,"t":"2025-10-20T04:00:00Z","v":1361057,"vw":15.526841},{"c":15.5,"h":15.975,"l":15.25,"n":16908,"o":15.54,"t":"2025-10-21T04:00:00Z","v":1167072,"vw":15.664655},{"c":15.05,"h":15.6,"l":14.745,"n":21842,"o":15.41,"t":"2025-10-22T04:00:00Z","v":1723413,"vw":15.104055},{"c":16.33,"h":16.39,"l":15.09,"n":18362,"o":15.2,"t":"2025-10-23T04:00:00Z","v":1397720,"vw":15.990862},{"c":16.37,"h":16.755,"l":16.3,"n":15294,"o":16.59,"t":"2025-10-24T04:00:00Z","v":976173,"vw":16.471624},{"c":16.43,"h":16.555,"l":16.03,"n":18754,"o":16.5,"t":"2025-10-27T04:00:00Z","v":1078069,"vw":16.267581},{"c":15.49,"h":16.73,"l":15.42,"n":17873,"o":16.49,"t":"2025-10-28T04:00:00Z","v":1700846,"vw":16.025794},{"c":15.32,"h":16,"l":15.04,"n":18332,"o":15.5,"t":"2025-10-29T04:00:00Z","v":1884888,"vw":15.620017},{"c":15.45,"h":15.66,"l":15.07,"n":24390,"o":15.12,"t":"2025-10-30T04:00:00Z","v":2251433,"vw":15.378112},{"c":15.05,"h":15.85,"l":14.915,"n":19221,"o":15.53,"t":"2025-10-31T04:00:00Z","v":1604479,"vw":15.258245},{"c":15.35,"h":15.71,"l":15.11,"n":22959,"o":15.15,"t":"2025-11-03T05:00:00Z","v":1965490,"vw":15.370476},{"c":14.61,"h":15.18,"l":14.57,"n":18672,"o":14.78,"t":"2025-11-04T05:00:00Z","v":1491056,"vw":14.785712},{"c":15.96,"h":16.06,"l":14.78,"n":36006,"o":14.84,"t":"2025-11-05T05:00:00Z","v":3681476,"vw":15.549728},{"c":10.63,"h":12,"l":10.05,"n":96274,"o":11.67,"t":"2025-11-06T05:00:00Z","v":11244318,"vw":10.684848},{"c":10.72,"h":11.3,"l":10.07,"n":42347,"o":10.52,"t":"2025-11-07T05:00:00Z","v":4090761,"vw":10.497247},{"c":10.54,"h":11.22,"l":10.415,"n":26294,"o":11.14,"t":"2025-11-10T05:00:00Z","v":2691238,"vw":10.633565},{"c":10.37,"h":10.71,"l":10.27,"n":18643,"o":10.44,"t":"2025-11-11T05:00:00Z","v":1718822,"vw":10.423938},{"c":10.17,"h":10.535,"l":9.975,"n":23911,"o":10.37,"t":"2025-11-12T05:00:00Z","v":2147694,"vw":10.140297},{"c":10.2,"h":10.53,"l":9.9,"n":34720,"o":10.2,"t":"2025-11-13T05:00:00Z","v":4334304,"vw":10.212103},{"c":9.72,"h":10.38,"l":9.51,"n":27882,"o":9.88,"t":"2025-11-14T05:00:00Z","v":2531282,"vw":9.917519},{"c":9.43,"h":9.7888,"l":9.3001,"n":19686,"o":9.72,"t":"2025-11-17T05:00:00Z","v":1573149,"vw":9.490263},{"c":9.43,"h":9.69,"l":9.29,"n":20940,"o":9.3,"t":"2025-11-18T05:00:00Z","v":1643386,"vw":9.483109},{"c":9.15,"h":9.53,"l":9.065,"n":20013,"o":9.46,"t":"2025-11-19T05:00:00Z","v":1655408,"vw":9.219235},{"c":9.11,"h":9.69,"l":9.0125,"n":24562,"o":9.46,"t":"2025-11-20T05:00:00Z","v":1549461,"vw":9.278787},{"c":9.115,"h":9.235,"l":8.81,"n":24467,"o":9.06,"t":"2025-11-21T05:00:00Z","v":1921287,"vw":9.084662},{"c":9.45,"h":9.47,"l":9.05,"n":16795,"o":9.14,"t":"2025-11-24T05:00:00Z","v":1167911,"vw":9.372608},{"c":9.81,"h":9.84,"l":9.275,"n":15926,"o":9.46,"t":"2025-11-25T05:00:00Z","v":1373316,"vw":9.733653},{"c":9.78,"h":9.96,"l":9.71,"n":15026,"o":9.81,"t":"2025-11-26T05:00:00Z","v":1022917,"vw":9.80905},{"c":9.69,"h":9.93,"l":9.67,"n":7504,"o":9.8,"t":"2025-11-28T05:00:00Z","v":630695,"vw":9.766912},{"c":9.33,"h":9.66,"l":9.295,"n":15490,"o":9.42,"t":"2025-12-01T05:00:00Z","v":1154957,"vw":9.43512},{"c":9.31,"h":9.52,"l":9.28,"n":13732,"o":9.44,"t":"2025-12-02T05:00:00Z","v":932832,"vw":9.363006},{"c":9.52,"h":9.55,"l":9.16,"n":12270,"o":9.37,"t":"2025-12-03T05:00:00Z","v":853706,"vw":9.440189},{"c":9.64,"h":9.7,"l":9.421,"n":13097,"o":9.52,"t":"2025-12-04T05:00:00Z","v":917021,"vw":9.611999},{"c":9.36,"h":9.65,"l":9.25,"n":15339,"o":9.62,"t":"2025-12-05T05:00:00Z","v":1129479,"vw":9.377141},{"c":9.76,"h":9.945,"l":9.39,"n":21240,"o":9.43,"t":"2025-12-08T05:00:00Z","v":1916925,"vw":9.691409},{"c":10.01,"h":10.17,"l":9.6,"n":19154,"o":9.65,"t":"2025-12-09T05:00:00Z","v":2412790,"vw":9.947507},{"c":10.07,"h":10.1,"l":9.71,"n":16985,"o":10.06,"t":"2025-12-10T05:00:00Z","v":1413120,"vw":9.971273},{"c":10.47,"h":10.85,"l":9.79,"n":26097,"o":10.02,"t":"2025-12-11T05:00:00Z","v":2868034,"vw":10.502827},{"c":9.92,"h":10.64,"l":9.81,"n":20424,"o":10.46,"t":"2025-12-12T05:00:00Z","v":1501581,"vw":10.073099},{"c":9.31,"h":10.1,"l":9.3,"n":17155,"o":9.98,"t":"2025-12-15T05:00:00Z","v":1188862,"vw":9.438485},{"c":9.27,"h":9.715,"l":9.2,"n":17259,"o":9.38,"t":"2025-12-16T05:00:00Z","v":1737812,"vw":9.303801},{"c":8.87,"h":9.38,"l":8.82,"n":15196,"o":9.3,"t":"2025-12-17T05:00:00Z","v":1501864,"vw":9.062079},{"c":9,"h":9.33,"l":8.915,"n":13573,"o":9.24,"t":"2025-12-18T05:00:00Z","v":1329910,"vw":9.03923},{"c":8.94,"h":9.175,"l":8.81,"n":13289,"o":9.07,"t":"2025-12-19T05:00:00Z","v":2174620,"vw":8.958153},{"c":9.06,"h":9.28,"l":8.9947,"n":11881,"o":9.02,"t":"2025-12-22T05:00:00Z","v":1015176,"vw":9.093081},{"c":9.04,"h":9.17,"l":8.9,"n":13054,"o":8.97,"t":"2025-12-23T05:00:00Z","v":1199137,"vw":9.052265},{"c":9.03,"h":9.07,"l":8.85,"n":7841,"o":8.92,"t":"2025-12-24T05:00:00Z","v":595152,"vw":8.994951},{"c":8.93,"h":9.07,"l":8.84,"n":11126,"o":9.02,"t":"2025-12-26T05:00:00Z","v":758265,"vw":8.935538},{"c":9.12,"h":9.145,"l":8.84,"n":10776,"o":8.89,"t":"2025-12-29T05:00:00Z","v":1121943,"vw":9.059418},{"c":9.03,"h":9.29,"l":9.01,"n":11119,"o":9.06,"t":"2025-12-30T05:00:00Z","v":1002658,"vw":9.097819},{"c":9.13,"h":9.15,"l":8.925,"n":12207,"o":9,"t":"2025-12-31T05:00:00Z","v":2886220,"vw":9.089063},{"c":9.22,"h":9.25,"l":8.86,"n":14614,"o":9.09,"t":"2026-01-02T05:00:00Z","v":1013780,"vw":9.122871},{"c":9.51,"h":9.75,"l":9.15,"n":13788,"o":9.3,"t":"2026-01-05T05:00:00Z","v":1081395,"vw":9.513775},{"c":9.3,"h":9.4081,"l":8.855,"n":19131,"o":9.36,"t":"2026-01-06T05:00:00Z","v":1859345,"vw":9.188809},{"c":9.2,"h":9.45,"l":9.125,"n":11750,"o":9.33,"t":"2026-01-07T05:00:00Z","v":805828,"vw":9.239233},{"c":9.39,"h":9.532,"l":9.09,"n":10180,"o":9.18,"t":"2026-01-08T05:00:00Z","v":1344105,"vw":9.366445},{"c":9.95,"h":9.96,"l":9.2962,"n":13231,"o":9.41,"t":"2026-01-09T05:00:00Z","v":1105395,"vw":9.810237},{"c":9.68,"h":9.97,"l":9.415,"n":14614,"o":9.84,"t":"2026-01-12T05:00:00Z","v":1052976,"vw":9.696201},{"c":9.19,"h":9.8,"l":9.05,"n":12693,"o":9.63,"t":"2026-01-13T05:00:00Z","v":986321,"vw":9.287348},{"c":9,"h":9.21,"l":8.95,"n":14614,"o":9.19,"t":"2026-01-14T05:00:00Z","v":1081708,"vw":9.040185},{"c":9.09,"h":9.18,"l":8.72,"n":13208,"o":8.95,"t":"2026-01-15T05:00:00Z","v":1309467,"vw":9.008365},{"c":8.48,"h":9.09,"l":8.34,"n":21914,"o":9.09,"t":"2026-01-16T05:00:00Z","v":2370210,"vw":8.595339},{"c":7.89,"h":8.55,"l":7.79,"n":25638,"o":8.19,"t":"2026-01-20T05:00:00Z","v":2632278,"vw":7.999636},{"c":8.05,"h":8.17,"l":7.76,"n":24802,"o":7.9,"t":"2026-01-21T05:00:00Z","v":2432405,"vw":7.947963},{"c":8.39,"h":8.59,"l":8.09,"n":19774,"o":8.14,"t":"2026-01-22T05:00:00Z","v":1727309,"vw":8.339183},{"c":8.13,"h":8.37,"l":8.1,"n":11765,"o":8.3,"t":"2026-01-23T05:00:00Z","v":944283,"vw":8.183348},{"c":7.97,"h":8.22,"l":7.95,"n":15389,"o":8.13,"t":"2026-01-26T05:00:00Z","v":1340167,"vw":8.006959},{"c":7.93,"h":8.08,"l":7.68,"n":19557,"o":7.94,"t":"2026-01-27T05:00:00Z","v":1544841,"vw":7.930652},{"c":8.07,"h":8.1767,"l":7.84,"n":24892,"o":7.99,"t":"2026-01-28T05:00:00Z","v":1625763,"vw":8.023071},{"c":8,"h":8.145,"l":7.905,"n":22799,"o":8.085,"t":"2026-01-29T05:00:00Z","v":1451669,"vw":7.995187},{"c":7.89,"h":8.115,"l":7.8,"n":15359,"o":7.87,"t":"2026-01-30T05:00:00Z","v":1399424,"vw":7.906255},{"c":7.87,"h":8.13,"l":7.77,"n":16446,"o":7.89,"t":"2026-02-02T05:00:00Z","v":1082735,"vw":7.940604},{"c":7.02,"h":7.885,"l":6.88,"n":27029,"o":7.84,"t":"2026-02-03T05:00:00Z","v":2794717,"vw":7.157883},{"c":6.83,"h":7.105,"l":6.7101,"n":19902,"o":7.02,"t":"2026-02-04T05:00:00Z","v":1505298,"vw":6.86769},{"c":6.4,"h":6.98,"l":6.36,"n":19838,"o":6.71,"t":"2026-02-05T05:00:00Z","v":1413600,"vw":6.521749},{"c":7.25,"h":7.35,"l":6.645,"n":25266,"o":6.68,"t":"2026-02-06T05:00:00Z","v":2254544,"vw":7.076368},{"c":7.36,"h":7.44,"l":7.04,"n":14904,"o":7.25,"t":"2026-02-09T05:00:00Z","v":1059272,"vw":7.292508},{"c":7.39,"h":7.765,"l":7.26,"n":22576,"o":7.32,"t":"2026-02-10T05:00:00Z","v":1676256,"vw":7.496201},{"c":7.59,"h":7.9,"l":6.86,"n":39486,"o":7.69,"t":"2026-02-11T05:00:00Z","v":4026627,"vw":7.46192},{"c":8.54,"h":9.75,"l":8.21,"n":51415,"o":9.365,"t":"2026-02-12T05:00:00Z","v":5243697,"vw":8.863997},{"c":8.36,"h":8.65,"l":8,"n":37799,"o":8.55,"t":"2026-02-13T05:00:00Z","v":3519891,"vw":8.309503},{"c":8.63,"h":8.81,"l":8.15,"n":24803,"o":8.37,"t":"2026-02-17T05:00:00Z","v":2590475,"vw":8.602425},{"c":8.83,"h":9.06,"l":8.61,"n":29762,"o":8.69,"t":"2026-02-18T05:00:00Z","v":2133595,"vw":8.824391},{"c":8.16,"h":8.785,"l":8.04,"n":25046,"o":8.76,"t":"2026-02-19T05:00:00Z","v":1922922,"vw":8.222151},{"c":8.05,"h":8.46,"l":7.88,"n":22781,"o":8.18,"t":"2026-02-20T05:00:00Z","v":1901017,"vw":8.066764},{"c":7.53,"h":8.02,"l":7.48,"n":19617,"o":7.97,"t":"2026-02-23T05:00:00Z","v":2173305,"vw":7.637188},{"c":7.36,"h":7.59,"l":7.21,"n":16128,"o":7.48,"t":"2026-02-24T05:00:00Z","v":1918232,"vw":7.394849},{"c":7.48,"h":7.58,"l":7.21,"n":18708,"o":7.43,"t":"2026-02-25T05:00:00Z","v":1911890,"vw":7.443055},{"c":8.19,"h":8.21,"l":7.5,"n":23805,"o":7.5,"t":"2026-02-26T05:00:00Z","v":1708096,"vw":8.044923},{"c":8.21,"h":8.26,"l":7.83,"n":16552,"o":7.91,"t":"2026-02-27T05:00:00Z","v":1479660,"vw":8.164217},{"c":8.23,"h":8.26,"l":7.86,"n":14991,"o":8.16,"t":"2026-03-02T05:00:00Z","v":1078211,"vw":8.144123},{"c":8.17,"h":8.3899,"l":7.87,"n":16132,"o":8.1,"t":"2026-03-03T05:00:00Z","v":1256378,"vw":8.216341},{"c":8.21,"h":8.31,"l":8.08,"n":12093,"o":8.185,"t":"2026-03-04T05:00:00Z","v":764528,"vw":8.224937},{"c":8.16,"h":8.4932,"l":8.01,"n":12090,"o":8.1,"t":"2026-03-05T05:00:00Z","v":819961,"vw":8.181989},{"c":7.82,"h":8.1,"l":7.72,"n":14616,"o":7.96,"t":"2026-03-06T05:00:00Z","v":953115,"vw":7.82479},{"c":7.76,"h":7.895,"l":7.3827,"n":14606,"o":7.56,"t":"2026-03-09T04:00:00Z","v":1011804,"vw":7.670368},{"c":7.65,"h":7.945,"l":7.52,"n":18854,"o":7.77,"t":"2026-03-10T04:00:00Z","v":1378248,"vw":7.692558},{"c":7.59,"h":7.845,"l":7.38,"n":12556,"o":7.65,"t":"2026-03-11T04:00:00Z","v":817524,"vw":7.557328},{"c":7.17,"h":7.3801,"l":7.08,"n":13096,"o":7.3,"t":"2026-03-12T04:00:00Z","v":1002229,"vw":7.221432},{"c":7.58,"h":7.59,"l":7.16,"n":22626,"o":7.17,"t":"2026-03-13T04:00:00Z","v":1640607,"vw":7.484042},{"c":7.84,"h":7.97,"l":7.6,"n":15860,"o":7.69,"t":"2026-03-16T04:00:00Z","v":1591999,"vw":7.82114},{"c":7.56,"h":8.08,"l":7.36,"n":19351,"o":7.79,"t":"2026-03-17T04:00:00Z","v":1391393,"vw":7.592172},{"c":7.22,"h":7.58,"l":7.205,"n":12343,"o":7.4,"t":"2026-03-18T04:00:00Z","v":862440,"vw":7.300512},{"c":7.44,"h":7.595,"l":7.08,"n":13896,"o":7.1,"t":"2026-03-19T04:00:00Z","v":1014638,"vw":7.370411},{"c":7.1,"h":7.39,"l":7.06,"n":12973,"o":7.32,"t":"2026-03-20T04:00:00Z","v":1225519,"vw":7.178734},{"c":7.58,"h":7.7,"l":7.184,"n":13729,"o":7.33,"t":"2026-03-23T04:00:00Z","v":1024188,"vw":7.507279},{"c":7.45,"h":7.48,"l":7.175,"n":13734,"o":7.45,"t":"2026-03-24T04:00:00Z","v":1057123,"vw":7.365764},{"c":7.48,"h":7.65,"l":7.29,"n":12870,"o":7.6,"t":"2026-03-25T04:00:00Z","v":752780,"vw":7.45117},{"c":7.21,"h":7.53,"l":7.14,"n":15842,"o":7.37,"t":"2026-03-26T04:00:00Z","v":835811,"vw":7.25227},{"c":6.76,"h":7.15,"l":6.725,"n":13495,"o":7.15,"t":"2026-03-27T04:00:00Z","v":1052356,"vw":6.829559},{"c":6.9,"h":6.955,"l":6.7299,"n":14794,"o":6.93,"t":"2026-03-30T04:00:00Z","v":907660,"vw":6.855743},{"c":7.17,"h":7.2,"l":6.81,"n":15405,"o":7.02,"t":"2026-03-31T04:00:00Z","v":1145856,"vw":7.090368},{"c":7.32,"h":7.485,"l":7.08,"n":11712,"o":7.31,"t":"2026-04-01T04:00:00Z","v":1010562,"vw":7.338057},{"c":7.51,"h":7.56,"l":6.8218,"n":11670,"o":6.98,"t":"2026-04-02T04:00:00Z","v":689807,"vw":7.382899},{"c":7.29,"h":7.54,"l":7.23,"n":13569,"o":7.37,"t":"2026-04-06T04:00:00Z","v":957670,"vw":7.327531},{"c":7.38,"h":7.39,"l":6.82,"n":18655,"o":7.2,"t":"2026-04-07T04:00:00Z","v":1893080,"vw":7.149562},{"c":7.18,"h":7.9299,"l":7.16,"n":17159,"o":7.77,"t":"2026-04-08T04:00:00Z","v":1676064,"vw":7.335473},{"c":7.02,"h":7.19,"l":6.78,"n":15503,"o":7.01,"t":"2026-04-09T04:00:00Z","v":1461678,"vw":6.969552},{"c":6.76,"h":7.06,"l":6.735,"n":12753,"o":7.03,"t":"2026-04-10T04:00:00Z","v":1081136,"vw":6.830392},{"c":6.81,"h":6.87,"l":6.55,"n":16094,"o":6.65,"t":"2026-04-13T04:00:00Z","v":1295353,"vw":6.784545},{"c":7.06,"h":7.075,"l":6.785,"n":14773,"o":6.95,"t":"2026-04-14T04:00:00Z","v":1346785,"vw":6.97438},{"c":7.44,"h":7.76,"l":7.12,"n":21683,"o":7.12,"t":"2026-04-15T04:00:00Z","v":1557794,"vw":7.505303},{"c":7.71,"h":7.885,"l":7.5,"n":24016,"o":7.56,"t":"2026-04-16T04:00:00Z","v":1693809,"vw":7.734146},{"c":8.2,"h":8.35,"l":7.82,"n":30707,"o":7.82,"t":"2026-04-17T04:00:00Z","v":3168540,"vw":8.185291},{"c":7.98,"h":8.26,"l":7.915,"n":14819,"o":8.05,"t":"2026-04-20T04:00:00Z","v":990885,"vw":8.024266},{"c":7.95,"h":8.5,"l":7.93,"n":15515,"o":8.13,"t":"2026-04-21T04:00:00Z","v":1375831,"vw":8.099483},{"c":8.05,"h":8.25,"l":7.92,"n":27257,"o":8.01,"t":"2026-04-22T04:00:00Z","v":1915370,"vw":8.077617},{"c":7.69,"h":8.22,"l":7.4,"n":30839,"o":7.94,"t":"2026-04-23T04:00:00Z","v":2422326,"vw":7.723093},{"c":7.89,"h":7.91,"l":7.47,"n":24195,"o":7.65,"t":"2026-04-24T04:00:00Z","v":1847126,"vw":7.721988},{"c":8.05,"h":8.14,"l":7.68,"n":20110,"o":7.85,"t":"2026-04-27T04:00:00Z","v":1674865,"vw":7.999605},{"c":8.59,"h":8.65,"l":8.05,"n":31704,"o":8.05,"t":"2026-04-28T04:00:00Z","v":3585144,"vw":8.441464},{"c":10.13,"h":10.83,"l":9.9,"n":65675,"o":10.1,"t":"2026-04-29T04:00:00Z","v":6957225,"vw":10.324308},{"c":9.63,"h":10.29,"l":8.93,"n":46185,"o":10.08,"t":"2026-04-30T04:00:00Z","v":4403913,"vw":9.562047},{"c":10.31,"h":10.37,"l":9.735,"n":32006,"o":9.88,"t":"2026-05-01T04:00:00Z","v":2895718,"vw":10.131052},{"c":10.36,"h":10.65,"l":9.51,"n":29409,"o":10.3,"t":"2026-05-04T04:00:00Z","v":2527879,"vw":10.371247},{"c":11.23,"h":11.35,"l":10.0501,"n":34128,"o":10.36,"t":"2026-05-05T04:00:00Z","v":3271457,"vw":10.955528},{"c":11.1,"h":11.53,"l":10.9209,"n":27865,"o":11.18,"t":"2026-05-06T04:00:00Z","v":2509157,"vw":11.169022},{"c":11.28,"h":11.36,"l":10.89,"n":23846,"o":11.1,"t":"2026-05-07T04:00:00Z","v":1876547,"vw":11.213613},{"c":10.97,"h":11.37,"l":10.82,"n":22598,"o":11.28,"t":"2026-05-08T04:00:00Z","v":2139901,"vw":11.01977},{"c":10.53,"h":11.015,"l":10.48,"n":22376,"o":10.97,"t":"2026-05-11T04:00:00Z","v":1493075,"vw":10.671956},{"c":10.33,"h":10.64,"l":10.225,"n":19223,"o":10.53,"t":"2026-05-12T04:00:00Z","v":1447856,"vw":10.35114},{"c":10.24,"h":10.35,"l":9.87,"n":18715,"o":10.2,"t":"2026-05-13T04:00:00Z","v":1333729,"vw":10.185426},{"c":10.43,"h":10.79,"l":10.12,"n":17311,"o":10.32,"t":"2026-05-14T04:00:00Z","v":1183379,"vw":10.491386},{"c":9.84,"h":10.41,"l":9.73,"n":29276,"o":10.25,"t":"2026-05-15T04:00:00Z","v":2810352,"vw":9.992407},{"c":9.97,"h":10.505,"l":9.7194,"n":29315,"o":9.88,"t":"2026-05-18T04:00:00Z","v":2529113,"vw":10.02118},{"c":9.77,"h":10.08,"l":9.6,"n":26865,"o":9.98,"t":"2026-05-19T04:00:00Z","v":2311787,"vw":9.764333},{"c":9.74,"h":9.92,"l":9.57,"n":15902,"o":9.72,"t":"2026-05-20T04:00:00Z","v":1328808,"vw":9.734973},{"c":9.74,"h":9.8,"l":9.455,"n":16618,"o":9.6,"t":"2026-05-21T04:00:00Z","v":1190401,"vw":9.655353},{"c":9.56,"h":10.04,"l":9.54,"n":15964,"o":9.76,"t":"2026-05-22T04:00:00Z","v":1186850,"vw":9.740078},{"c":10.21,"h":10.87,"l":9.64,"n":22533,"o":9.72,"t":"2026-05-26T04:00:00Z","v":1894105,"vw":10.32723},{"c":10.17,"h":10.51,"l":10.08,"n":17856,"o":10.24,"t":"2026-05-27T04:00:00Z","v":1256594,"vw":10.291767},{"c":10.34,"h":10.588,"l":10.09,"n":17007,"o":10.18,"t":"2026-05-28T04:00:00Z","v":1302225,"vw":10.370974},{"c":10.42,"h":10.63,"l":10.16,"n":15906,"o":10.43,"t":"2026-05-29T04:00:00Z","v":1356621,"vw":10.422108},{"c":11.03,"h":11.1,"l":10.33,"n":18586,"o":10.51,"t":"2026-06-01T04:00:00Z","v":1170716,"vw":10.943859},{"c":10.9,"h":11.21,"l":10.77,"n":17928,"o":10.87,"t":"2026-06-02T04:00:00Z","v":1108702,"vw":10.944599},{"c":9.94,"h":10.812,"l":9.87,"n":20639,"o":10.74,"t":"2026-06-03T04:00:00Z","v":1657485,"vw":10.091627},{"c":9.65,"h":9.97,"l":9.61,"n":19450,"o":9.81,"t":"2026-06-04T04:00:00Z","v":1272532,"vw":9.734296},{"c":9.26,"h":9.805,"l":9.22,"n":19453,"o":9.57,"t":"2026-06-05T04:00:00Z","v":1347071,"vw":9.406237},{"c":9.53,"h":9.665,"l":9.255,"n":13266,"o":9.3,"t":"2026-06-08T04:00:00Z","v":1071689,"vw":9.500628},{"c":9.53,"h":9.74,"l":9.1708,"n":16084,"o":9.61,"t":"2026-06-09T04:00:00Z","v":1086864,"vw":9.468509},{"c":9.41,"h":9.9,"l":9.275,"n":18168,"o":9.39,"t":"2026-06-10T04:00:00Z","v":1127571,"vw":9.564792},{"c":9.72,"h":9.8,"l":9.295,"n":15377,"o":9.52,"t":"2026-06-11T04:00:00Z","v":877426,"vw":9.642904},{"c":10.28,"h":10.41,"l":9.48,"n":17593,"o":9.63,"t":"2026-06-12T04:00:00Z","v":1551575,"vw":10.13352},{"c":10.5,"h":10.84,"l":10.29,"n":18227,"o":10.45,"t":"2026-06-15T04:00:00Z","v":2260325,"vw":10.507098},{"c":11.4,"h":11.5,"l":10.45,"n":27425,"o":10.56,"t":"2026-06-16T04:00:00Z","v":2919494,"vw":11.180714},{"c":12.25,"h":12.7,"l":11.2111,"n":30571,"o":11.35,"t":"2026-06-17T04:00:00Z","v":3284059,"vw":12.152898},{"c":12.38,"h":12.57,"l":11.98,"n":21793,"o":12.25,"t":"2026-06-18T04:00:00Z","v":2423936,"vw":12.356982},{"c":12.26,"h":12.7899,"l":12.13,"n":18371,"o":12.4,"t":"2026-06-22T04:00:00Z","v":1401544,"vw":12.327113},{"c":12.9,"h":12.95,"l":11.88,"n":18149,"o":11.95,"t":"2026-06-23T04:00:00Z","v":1683054,"vw":12.732095},{"c":13.15,"h":13.16,"l":12.7,"n":25642,"o":13.02,"t":"2026-06-24T04:00:00Z","v":2574343,"vw":13.022595},{"c":12.93,"h":13.3675,"l":12.86,"n":17457,"o":13.15,"t":"2026-06-25T04:00:00Z","v":1512813,"vw":13.044482},{"c":13.89,"h":14,"l":12.82,"n":26511,"o":12.9,"t":"2026-06-26T04:00:00Z","v":7413497,"vw":13.795696},{"c":14.6,"h":14.695,"l":13.69,"n":22266,"o":13.85,"t":"2026-06-29T04:00:00Z","v":1912648,"vw":14.292434},{"c":15.04,"h":15.07,"l":14.38,"n":18886,"o":14.57,"t":"2026-06-30T04:00:00Z","v":1931660,"vw":14.921875},{"c":15.98,"h":15.99,"l":14.985,"n":24528,"o":15.06,"t":"2026-07-01T04:00:00Z","v":3102367,"vw":15.710603},{"c":15.19,"h":16.61,"l":15.05,"n":33190,"o":15.98,"t":"2026-07-02T04:00:00Z","v":3434793,"vw":15.732994},{"c":14.88,"h":15.59,"l":14.84,"n":23934,"o":15.235,"t":"2026-07-06T04:00:00Z","v":2070359,"vw":15.142199},{"c":14.68,"h":15.38,"l":14.66,"n":22440,"o":14.998,"t":"2026-07-07T04:00:00Z","v":2165412,"vw":14.84398},{"c":14.85,"h":14.93,"l":14.37,"n":18773,"o":14.55,"t":"2026-07-08T04:00:00Z","v":1112393,"vw":14.708133},{"c":15.15,"h":15.36,"l":14.7,"n":13984,"o":14.85,"t":"2026-07-09T04:00:00Z","v":935894,"vw":15.160037},{"c":14.85,"h":15.33,"l":14.5,"n":18671,"o":15.15,"t":"2026-07-10T04:00:00Z","v":1564464,"vw":14.849671},{"c":13.41,"h":14.2743,"l":13.37,"n":31874,"o":14.19,"t":"2026-07-13T04:00:00Z","v":3206508,"vw":13.750463},{"c":13.75,"h":13.815,"l":13.16,"n":18757,"o":13.28,"t":"2026-07-14T04:00:00Z","v":2014589,"vw":13.642857},{"c":13.745,"h":14,"l":13.4605,"n":15440,"o":13.75,"t":"2026-07-15T04:00:00Z","v":948691,"vw":13.661634},{"c":13.8,"h":14.13,"l":13.49,"n":16773,"o":13.62,"t":"2026-07-16T04:00:00Z","v":1376319,"vw":13.778791},{"c":13.68,"h":13.82,"l":13.2994,"n":12818,"o":13.43,"t":"2026-07-17T04:00:00Z","v":727504,"vw":13.648554},{"c":12.9,"h":13.705,"l":12.84,"n":12996,"o":13.63,"t":"2026-07-20T04:00:00Z","v":924379,"vw":13.058873},{"c":13.15,"h":13.38,"l":12.92,"n":15127,"o":13.07,"t":"2026-07-21T04:00:00Z","v":972087,"vw":13.130401},{"c":12.19,"h":13.22,"l":12.165,"n":17172,"o":13.175,"t":"2026-07-22T04:00:00Z","v":1358513,"vw":12.357633},{"c":11.63,"h":12.2099,"l":11.55,"n":26241,"o":12.08,"t":"2026-07-23T04:00:00Z","v":2444010,"vw":11.734805},{"c":11.84,"h":12.22,"l":11.64,"n":18580,"o":11.83,"t":"2026-07-24T04:00:00Z","v":1171882,"vw":11.945449},{"c":12.71,"h":12.765,"l":12.0083,"n":18751,"o":12.03,"t":"2026-07-27T04:00:00Z","v":1793473,"vw":12.570266},{"c":12.63,"h":12.73,"l":11.87,"n":18092,"o":12.66,"t":"2026-07-28T04:00:00Z","v":1605329,"vw":12.269834},{"c":12.36,"h":12.83,"l":12.26,"n":19861,"o":12.54,"t":"2026-07-29T04:00:00Z","v":1471101,"vw":12.449688},{"c":14.34,"h":15.448,"l":13.315,"n":40373,"o":15.3,"t":"2026-07-30T04:00:00Z","v":4727665,"vw":14.291795},{"c":14.45,"h":14.48,"l":13.5,"n":31215,"o":14.23,"t":"2026-07-31T04:00:00Z","v":4980284,"vw":14.226247},{"c":16.07,"h":16.4,"l":14.49,"n":37871,"o":14.73,"t":"2026-08-03T04:00:00Z","v":3732445,"vw":15.919988},{"c":16.51,"h":17.015,"l":15.6901,"n":33703,"o":15.885,"t":"2026-08-04T04:00:00Z","v":2962260,"vw":16.554382},{"c":15.76,"h":16.54,"l":15.74,"n":22931,"o":16.54,"t":"2026-08-05T04:00:00Z","v":1457433,"vw":15.905},{"c":15.44,"h":16.02,"l":15.27,"n":18643,"o":15.41,"t":"2026-08-06T04:00:00Z","v":1199653,"vw":15.433059},{"c":15.85,"h":16.11,"l":15.6,"n":15832,"o":15.72,"t":"2026-08-07T04:00:00Z","v":1384443,"vw":15.905615},{"c":15.43,"h":15.92,"l":15.22,"n":13835,"o":15.65,"t":"2026-08-10T04:00:00Z","v":980438,"vw":15.415163},{"c":15.76,"h":15.87,"l":15.3,"n":12838,"o":15.34,"t":"2026-08-11T04:00:00Z","v":790810,"vw":15.696773},{"c":16.16,"h":16.49,"l":15.85,"n":13067,"o":16.24,"t":"2026-08-12T04:00:00Z","v":1796071,"vw":16.151803},{"c":16.94,"h":17.24,"l":16.0201,"n":17257,"o":16.3,"t":"2026-08-13T04:00:00Z","v":1525333,"vw":16.852554},{"c":17.38,"h":17.47,"l":16.95,"n":18436,"o":17,"t":"2026-08-14T04:00:00Z","v":1303740,"vw":17.292771},{"c":16.76,"h":17.32,"l":16.46,"n":14613,"o":17.2,"t":"2026-08-17T04:00:00Z","v":1366846,"vw":16.731559},{"c":16.68,"h":17.175,"l":16.44,"n":13949,"o":16.71,"t":"2026-08-18T04:00:00Z","v":1148606,"vw":16.668182},{"c":17.04,"h":17.38,"l":16.66,"n":14125,"o":16.7,"t":"2026-08-19T04:00:00Z","v":969667,"vw":17.08625},{"c":17.08,"h":17.36,"l":16.6,"n":11078,"o":16.93,"t":"2026-08-20T04:00:00Z","v":602042,"vw":17.103064},{"c":17.09,"h":17.12,"l":16.44,"n":10976,"o":17.11,"t":"2026-08-21T04:00:00Z","v":763029,"vw":16.979384},{"c":17.06,"h":17.59,"l":16.8396,"n":14349,"o":16.8396,"t":"2026-08-24T04:00:00Z","v":782599,"vw":17.164177},{"c":17.45,"h":17.54,"l":17.0118,"n":9893,"o":17.25,"t":"2026-08-25T04:00:00Z","v":699982,"vw":17.360366},{"c":17.26,"h":17.7,"l":17.22,"n":10171,"o":17.39,"t":"2026-08-26T04:00:00Z","v":690866,"vw":17.371667},{"c":17.44,"h":17.658,"l":17,"n":12244,"o":17.47,"t":"2026-08-27T04:00:00Z","v":855580,"vw":17.337855},{"c":17.4,"h":17.9577,"l":17.34,"n":17308,"o":17.46,"t":"2026-08-28T04:00:00Z","v":1196494,"vw":17.589483},{"c":16.99,"h":17.37,"l":16.77,"n":14270,"o":17.37,"t":"2026-08-31T04:00:00Z","v":1087047,"vw":16.975864},{"c":17.355,"h":17.8,"l":16.87,"n":21835,"o":16.94,"t":"2026-09-01T04:00:00Z","v":1823043,"vw":17.355987},{"c":17.74,"h":18.005,"l":17.33,"n":17690,"o":17.33,"t":"2026-09-02T04:00:00Z","v":1238026,"vw":17.777404},{"c":18.06,"h":18.3695,"l":17.819,"n":19140,"o":17.98,"t":"2026-09-03T04:00:00Z","v":1736799,"vw":18.069685},{"c":17.94,"h":18.17,"l":17.55,"n":14286,"o":17.88,"t":"2026-09-04T04:00:00Z","v":1031405,"vw":17.920753},{"c":16.73,"h":17.71,"l":16.6,"n":18871,"o":17.7,"t":"2026-09-08T04:00:00Z","v":1327621,"vw":16.96323},{"c":16.38,"h":16.83,"l":16.16,"n":18506,"o":16.72,"t":"2026-09-09T04:00:00Z","v":1618948,"vw":16.400936},{"c":16.29,"h":16.68,"l":15.9,"n":12540,"o":16,"t":"2026-09-10T04:00:00Z","v":956063,"vw":16.348138},{"c":16.45,"h":16.685,"l":16.18,"n":13204,"o":16.58,"t":"2026-09-11T04:00:00Z","v":920417,"vw":16.44475},{"c":16.52,"h":16.805,"l":16.05,"n":15783,"o":16.05,"t":"2026-09-14T04:00:00Z","v":875667,"vw":16.472072},{"c":16.05,"h":16.425,"l":15.675,"n":19476,"o":16.4,"t":"2026-09-15T04:00:00Z","v":2065679,"vw":16.020353},{"c":15.89,"h":16.36,"l":15.64,"n":18219,"o":15.77,"t":"2026-09-16T04:00:00Z","v":1479413,"vw":16.007353},{"c":15.98,"h":16.225,"l":15.74,"n":18889,"o":16.2,"t":"2026-09-17T04:00:00Z","v":1038269,"vw":15.973475},{"c":15.9,"h":16.09,"l":15.49,"n":16195,"o":15.98,"t":"2026-09-18T04:00:00Z","v":3250680,"vw":15.832305},{"c":16.64,"h":16.955,"l":15.93,"n":13836,"o":16.17,"t":"2026-09-21T04:00:00Z","v":953951,"vw":16.612227},{"c":17.07,"h":17.36,"l":16.48,"n":16314,"o":16.96,"t":"2026-09-22T04:00:00Z","v":1196379,"vw":17.02789},{"c":16.61,"h":17.46,"l":16.07,"n":24652,"o":17.46,"t":"2026-09-23T04:00:00Z","v":2379301,"vw":16.516257},{"c":16.47,"h":16.715,"l":15.915,"n":22217,"o":16.6,"t":"2026-09-24T04:00:00Z","v":1849613,"vw":16.449456},{"c":16.53,"h":17.5,"l":16.4,"n":28377,"o":16.72,"t":"2026-09-25T04:00:00Z","v":2630063,"vw":16.715825},{"c":16.83,"h":17.25,"l":16.165,"n":20657,"o":16.22,"t":"2026-09-28T04:00:00Z","v":1488206,"vw":16.883506},{"c":16.57,"h":17,"l":16.07,"n":23545,"o":17,"t":"2026-09-29T04:00:00Z","v":1953647,"vw":16.461553},{"c":16.66,"h":16.98,"l":16.15,"n":14573,"o":16.68,"t":"2026-09-30T04:00:00Z","v":1382007,"vw":16.710096},{"c":16.75,"h":17.3,"l":16.13,"n":21348,"o":16.63,"t":"2026-10-01T04:00:00Z","v":1345380,"vw":16.80974},{"c":17.31,"h":17.71,"l":16.95,"n":16155,"o":17.12,"t":"2026-10-02T04:00:00Z","v":1083468,"vw":17.419825},{"c":17.35,"h":17.47,"l":16.83,"n":14777,"o":16.83,"t":"2026-10-05T04:00:00Z","v":885862,"vw":17.302433},{"c":17.17,"h":17.98,"l":17.065,"n":16485,"o":17.35,"t":"2026-10-06T04:00:00Z","v":1590857,"vw":17.404563},{"c":17.31,"h":17.36,"l":16.99,"n":14493,"o":16.99,"t":"2026-10-07T04:00:00Z","v":2031028,"vw":17.27757},{"c":17.53,"h":17.55,"l":16.71,"n":17816,"o":16.94,"t":"2026-10-08T04:00:00Z","v":1061820,"vw":17.217764},{"c":17.56,"h":17.71,"l":17.26,"n":14457,"o":17.63,"t":"2026-10-09T04:00:00Z","v":827306,"vw":17.506417},{"c":17.69,"h":17.8877,"l":17.53,"n":11250,"o":17.65,"t":"2026-10-12T04:00:00Z","v":1461027,"vw":17.681138},{"c":17.22,"h":17.9,"l":17.2,"n":15421,"o":17.5,"t":"2026-10-13T04:00:00Z","v":1558690,"vw":17.527923},{"c":16.44,"h":17,"l":16.075,"n":23943,"o":17,"t":"2026-10-14T04:00:00Z","v":2253478,"vw":16.481613},{"c":17.57,"h":17.65,"l":16.2,"n":20508,"o":16.44,"t":"2026-10-15T04:00:00Z","v":2163264,"vw":17.11163},{"c":17.5,"h":17.98,"l":17.11,"n":20698,"o":17.72,"t":"2026-10-16T04:00:00Z","v":1964111,"vw":17.553809},{"c":17.65,"h":17.98,"l":17.29,"n":16649,"o":17.665,"t":"2026-10-19T04:00:00Z","v":1399697,"vw":17.630171},{"c":18.18,"h":18.41,"l":17.62,"n":22474,"o":17.62,"t":"2026-10-20T04:00:00Z","v":2318180,"vw":18.132378},{"c":18.59,"h":18.75,"l":18.11,"n":21370,"o":18.31,"t":"2026-10-21T04:00:00Z","v":2539673,"vw":18.490916},{"c":17.94,"h":18.69,"l":17.9,"n":18794,"o":18.43,"t":"2026-10-22T04:00:00Z","v":1684650,"vw":18.124135}],"volatilityBars":[{"c":16.67,"h":16.67,"l":16.65,"n":2,"o":16.65,"t":"2026-09-22T12:30:00Z","v":777,"vw":16.659987},{"c":16.935,"h":17.11,"l":16.81,"n":603,"o":16.96,"t":"2026-09-22T13:30:00Z","v":72509,"vw":16.963007},{"c":16.875,"h":16.96,"l":16.83,"n":424,"o":16.935,"t":"2026-09-22T13:45:00Z","v":27678,"vw":16.903753},{"c":16.85,"h":16.935,"l":16.815,"n":639,"o":16.875,"t":"2026-09-22T14:00:00Z","v":29800,"vw":16.878874},{"c":16.54,"h":16.86,"l":16.54,"n":361,"o":16.83,"t":"2026-09-22T14:15:00Z","v":14615,"vw":16.709893},{"c":16.57,"h":16.62,"l":16.5375,"n":439,"o":16.54,"t":"2026-09-22T14:30:00Z","v":17270,"vw":16.570487},{"c":16.6,"h":16.68,"l":16.57,"n":355,"o":16.58,"t":"2026-09-22T14:45:00Z","v":14155,"vw":16.62937},{"c":16.51,"h":16.64,"l":16.48,"n":408,"o":16.605,"t":"2026-09-22T15:00:00Z","v":17246,"vw":16.572987},{"c":16.71,"h":16.71,"l":16.515,"n":368,"o":16.515,"t":"2026-09-22T15:15:00Z","v":15659,"vw":16.603773},{"c":16.7,"h":16.7,"l":16.6,"n":386,"o":16.695,"t":"2026-09-22T15:30:00Z","v":13663,"vw":16.646622},{"c":16.755,"h":16.77,"l":16.64,"n":428,"o":16.67,"t":"2026-09-22T15:45:00Z","v":31576,"vw":16.681238},{"c":16.74,"h":16.8,"l":16.74,"n":340,"o":16.79,"t":"2026-09-22T16:00:00Z","v":10765,"vw":16.766351},{"c":16.79,"h":16.8,"l":16.735,"n":226,"o":16.735,"t":"2026-09-22T16:15:00Z","v":7830,"vw":16.769316},{"c":16.82,"h":16.88,"l":16.8,"n":335,"o":16.8,"t":"2026-09-22T16:30:00Z","v":9033,"vw":16.839651},{"c":16.87,"h":16.88,"l":16.805,"n":377,"o":16.805,"t":"2026-09-22T16:45:00Z","v":12574,"vw":16.842185},{"c":16.96,"h":16.97,"l":16.84,"n":655,"o":16.87,"t":"2026-09-22T17:00:00Z","v":35881,"vw":16.913898},{"c":16.99,"h":17.005,"l":16.94,"n":343,"o":16.96,"t":"2026-09-22T17:15:00Z","v":13687,"vw":16.971665},{"c":17.08,"h":17.09,"l":16.97,"n":327,"o":16.98,"t":"2026-09-22T17:30:00Z","v":15637,"vw":17.010915},{"c":17.27,"h":17.27,"l":17.05,"n":670,"o":17.07,"t":"2026-09-22T17:45:00Z","v":41432,"vw":17.156609},{"c":17.195,"h":17.26,"l":17.17,"n":625,"o":17.25,"t":"2026-09-22T18:00:00Z","v":28552,"vw":17.220557},{"c":17.15,"h":17.235,"l":17.14,"n":386,"o":17.22,"t":"2026-09-22T18:15:00Z","v":13382,"vw":17.19571},{"c":17.21,"h":17.225,"l":17.15,"n":409,"o":17.15,"t":"2026-09-22T18:30:00Z","v":14478,"vw":17.184492},{"c":17.23,"h":17.24,"l":17.19,"n":634,"o":17.22,"t":"2026-09-22T18:45:00Z","v":22343,"vw":17.219354},{"c":17.215,"h":17.26,"l":17.2,"n":507,"o":17.23,"t":"2026-09-22T19:00:00Z","v":22673,"vw":17.22753},{"c":17.26,"h":17.26,"l":17.2,"n":601,"o":17.215,"t":"2026-09-22T19:15:00Z","v":23859,"vw":17.221834},{"c":17.33,"h":17.34,"l":17.23,"n":1049,"o":17.25,"t":"2026-09-22T19:30:00Z","v":57531,"vw":17.291636},{"c":17.08,"h":17.36,"l":17.01,"n":3502,"o":17.33,"t":"2026-09-22T19:45:00Z","v":253494,"vw":17.105673},{"c":17.07,"h":17.07,"l":17.07,"n":18,"o":17.07,"t":"2026-09-22T20:00:00Z","v":269097,"vw":17.07},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-22T20:15:00Z","v":100,"vw":17.52},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T21:30:00Z","v":124,"vw":17.2},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-23T12:30:00Z","v":175,"vw":17.21},{"c":17.58,"h":17.58,"l":17.45,"n":2,"o":17.45,"t":"2026-09-23T13:15:00Z","v":500,"vw":17.528},{"c":16.765,"h":17.46,"l":16.71,"n":388,"o":17.46,"t":"2026-09-23T13:30:00Z","v":61199,"vw":17.232321},{"c":16.615,"h":16.91,"l":16.57,"n":392,"o":16.76,"t":"2026-09-23T13:45:00Z","v":48821,"vw":16.757187},{"c":16.8,"h":16.8,"l":16.57,"n":513,"o":16.59,"t":"2026-09-23T14:00:00Z","v":53359,"vw":16.666326},{"c":16.53,"h":16.85,"l":16.53,"n":891,"o":16.76,"t":"2026-09-23T14:15:00Z","v":103759,"vw":16.659053},{"c":16.45,"h":16.585,"l":16.34,"n":728,"o":16.55,"t":"2026-09-23T14:30:00Z","v":137233,"vw":16.456845},{"c":16.51,"h":16.595,"l":16.41,"n":830,"o":16.42,"t":"2026-09-23T14:45:00Z","v":74298,"vw":16.501313},{"c":16.5,"h":16.55,"l":16.47,"n":498,"o":16.51,"t":"2026-09-23T15:00:00Z","v":52294,"vw":16.507136},{"c":16.475,"h":16.53,"l":16.455,"n":377,"o":16.5,"t":"2026-09-23T15:15:00Z","v":22747,"vw":16.477304},{"c":16.575,"h":16.575,"l":16.475,"n":334,"o":16.475,"t":"2026-09-23T15:30:00Z","v":19837,"vw":16.533086},{"c":16.6,"h":16.6,"l":16.46,"n":530,"o":16.565,"t":"2026-09-23T15:45:00Z","v":24984,"vw":16.532505},{"c":16.52,"h":16.57,"l":16.515,"n":217,"o":16.56,"t":"2026-09-23T16:00:00Z","v":15380,"vw":16.550348},{"c":16.655,"h":16.68,"l":16.52,"n":383,"o":16.54,"t":"2026-09-23T16:15:00Z","v":25345,"vw":16.577353},{"c":16.67,"h":16.7,"l":16.64,"n":337,"o":16.67,"t":"2026-09-23T16:30:00Z","v":21082,"vw":16.669035},{"c":16.655,"h":16.69,"l":16.64,"n":561,"o":16.66,"t":"2026-09-23T16:45:00Z","v":36141,"vw":16.658482},{"c":16.7,"h":16.7,"l":16.565,"n":484,"o":16.66,"t":"2026-09-23T17:00:00Z","v":34111,"vw":16.634736},{"c":16.19,"h":16.71,"l":16.15,"n":7033,"o":16.69,"t":"2026-09-23T17:15:00Z","v":554333,"vw":16.414189},{"c":16.16,"h":16.26,"l":16.14,"n":486,"o":16.2,"t":"2026-09-23T17:30:00Z","v":42063,"vw":16.206537},{"c":16.19,"h":16.19,"l":16.15,"n":337,"o":16.185,"t":"2026-09-23T17:45:00Z","v":19479,"vw":16.172563},{"c":16.209,"h":16.209,"l":16.07,"n":598,"o":16.19,"t":"2026-09-23T18:00:00Z","v":37380,"vw":16.139718},{"c":16.195,"h":16.23,"l":16.15,"n":420,"o":16.195,"t":"2026-09-23T18:15:00Z","v":29602,"vw":16.190534},{"c":16.2,"h":16.22,"l":16.17,"n":428,"o":16.18,"t":"2026-09-23T18:30:00Z","v":24374,"vw":16.195616},{"c":16.285,"h":16.31,"l":16.175,"n":599,"o":16.19,"t":"2026-09-23T18:45:00Z","v":33293,"vw":16.248644},{"c":16.55,"h":16.55,"l":16.285,"n":826,"o":16.285,"t":"2026-09-23T19:00:00Z","v":70014,"vw":16.376822},{"c":16.41,"h":16.555,"l":16.33,"n":879,"o":16.555,"t":"2026-09-23T19:15:00Z","v":82064,"vw":16.401047},{"c":16.48,"h":16.51,"l":16.355,"n":1333,"o":16.415,"t":"2026-09-23T19:30:00Z","v":119558,"vw":16.437841},{"c":16.63,"h":16.64,"l":16.39,"n":3624,"o":16.48,"t":"2026-09-23T19:45:00Z","v":346618,"vw":16.546053},{"c":16.61,"h":16.61,"l":16.57,"n":24,"o":16.61,"t":"2026-09-23T20:00:00Z","v":256424,"vw":16.609709},{"c":16.565,"h":16.71,"l":15.915,"n":594,"o":16.58,"t":"2026-09-24T13:30:00Z","v":60729,"vw":16.546981},{"c":16.66,"h":16.69,"l":16.5,"n":371,"o":16.57,"t":"2026-09-24T13:45:00Z","v":24785,"vw":16.608079},{"c":16.565,"h":16.715,"l":16.5,"n":1207,"o":16.6501,"t":"2026-09-24T14:00:00Z","v":95341,"vw":16.610931},{"c":16.51,"h":16.61,"l":16.37,"n":677,"o":16.565,"t":"2026-09-24T14:15:00Z","v":65169,"vw":16.520733},{"c":16.455,"h":16.64,"l":16.455,"n":435,"o":16.51,"t":"2026-09-24T14:30:00Z","v":25422,"vw":16.573402},{"c":16.51,"h":16.53,"l":16.43,"n":515,"o":16.455,"t":"2026-09-24T14:45:00Z","v":29318,"vw":16.490565},{"c":16.305,"h":16.52,"l":16.3,"n":746,"o":16.51,"t":"2026-09-24T15:00:00Z","v":62837,"vw":16.465755},{"c":16.37,"h":16.475,"l":16.31,"n":730,"o":16.32,"t":"2026-09-24T15:15:00Z","v":79867,"vw":16.397117},{"c":16.285,"h":16.38,"l":16.27,"n":734,"o":16.37,"t":"2026-09-24T15:30:00Z","v":48054,"vw":16.333007},{"c":16.295,"h":16.32,"l":16.27,"n":426,"o":16.29,"t":"2026-09-24T15:45:00Z","v":21337,"vw":16.29388},{"c":16.27,"h":16.305,"l":16.21,"n":556,"o":16.28,"t":"2026-09-24T16:00:00Z","v":31546,"vw":16.253119},{"c":16.42,"h":16.52,"l":16.26,"n":774,"o":16.26,"t":"2026-09-24T16:15:00Z","v":44656,"vw":16.431547},{"c":16.36,"h":16.435,"l":16.33,"n":530,"o":16.42,"t":"2026-09-24T16:30:00Z","v":21152,"vw":16.383423},{"c":16.46,"h":16.46,"l":16.32,"n":476,"o":16.36,"t":"2026-09-24T16:45:00Z","v":23103,"vw":16.370553},{"c":16.525,"h":16.56,"l":16.46,"n":499,"o":16.46,"t":"2026-09-24T17:00:00Z","v":45036,"vw":16.503481},{"c":16.445,"h":16.55,"l":16.445,"n":529,"o":16.525,"t":"2026-09-24T17:15:00Z","v":46781,"vw":16.514338},{"c":16.385,"h":16.465,"l":16.365,"n":978,"o":16.445,"t":"2026-09-24T17:30:00Z","v":67118,"vw":16.421662},{"c":16.325,"h":16.43,"l":16.325,"n":471,"o":16.385,"t":"2026-09-24T17:45:00Z","v":19435,"vw":16.390663},{"c":16.41,"h":16.41,"l":16.31,"n":392,"o":16.325,"t":"2026-09-24T18:00:00Z","v":19520,"vw":16.356321},{"c":16.385,"h":16.455,"l":16.33,"n":684,"o":16.42,"t":"2026-09-24T18:15:00Z","v":84207,"vw":16.386348},{"c":16.415,"h":16.47,"l":16.375,"n":675,"o":16.385,"t":"2026-09-24T18:30:00Z","v":38642,"vw":16.405267},{"c":16.52,"h":16.54,"l":16.415,"n":1105,"o":16.415,"t":"2026-09-24T18:45:00Z","v":52827,"vw":16.477598},{"c":16.46,"h":16.52,"l":16.44,"n":754,"o":16.52,"t":"2026-09-24T19:00:00Z","v":36135,"vw":16.466296},{"c":16.335,"h":16.46,"l":16.24,"n":1902,"o":16.46,"t":"2026-09-24T19:15:00Z","v":221649,"vw":16.335351},{"c":16.535,"h":16.575,"l":16.35,"n":1281,"o":16.35,"t":"2026-09-24T19:30:00Z","v":64811,"vw":16.510676},{"c":16.49,"h":16.605,"l":16.4,"n":4137,"o":16.535,"t":"2026-09-24T19:45:00Z","v":307801,"vw":16.485564},{"c":16.47,"h":16.47,"l":16.47,"n":22,"o":16.47,"t":"2026-09-24T20:00:00Z","v":209899,"vw":16.47},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-24T20:45:00Z","v":100,"vw":16.48},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-09-25T12:45:00Z","v":537,"vw":17.05},{"c":16.495,"h":16.9,"l":16.4,"n":289,"o":16.72,"t":"2026-09-25T13:30:00Z","v":25441,"vw":16.62995},{"c":16.705,"h":16.77,"l":16.455,"n":363,"o":16.495,"t":"2026-09-25T13:45:00Z","v":29735,"vw":16.551858},{"c":16.68,"h":16.705,"l":16.465,"n":443,"o":16.6975,"t":"2026-09-25T14:00:00Z","v":24740,"vw":16.606676},{"c":16.75,"h":16.82,"l":16.63,"n":495,"o":16.655,"t":"2026-09-25T14:15:00Z","v":26009,"vw":16.741908},{"c":16.77,"h":16.8475,"l":16.74,"n":434,"o":16.74,"t":"2026-09-25T14:30:00Z","v":25796,"vw":16.769213},{"c":16.775,"h":16.79,"l":16.7,"n":437,"o":16.77,"t":"2026-09-25T14:45:00Z","v":19300,"vw":16.756449},{"c":16.89,"h":16.89,"l":16.775,"n":425,"o":16.775,"t":"2026-09-25T15:00:00Z","v":22592,"vw":16.840909},{"c":16.955,"h":16.99,"l":16.91,"n":602,"o":16.91,"t":"2026-09-25T15:15:00Z","v":31107,"vw":16.95427},{"c":17.015,"h":17.05,"l":16.96,"n":445,"o":16.98,"t":"2026-09-25T15:30:00Z","v":28901,"vw":17.003115},{"c":17.18,"h":17.18,"l":17,"n":466,"o":17.015,"t":"2026-09-25T15:45:00Z","v":31187,"vw":17.061663},{"c":17.295,"h":17.41,"l":17.18,"n":1030,"o":17.18,"t":"2026-09-25T16:00:00Z","v":93585,"vw":17.328729},{"c":17.385,"h":17.4186,"l":17.26,"n":561,"o":17.32,"t":"2026-09-25T16:15:00Z","v":28404,"vw":17.329706},{"c":17.47,"h":17.5,"l":17.35,"n":974,"o":17.39,"t":"2026-09-25T16:30:00Z","v":78053,"vw":17.4311},{"c":17.215,"h":17.47,"l":17.215,"n":581,"o":17.47,"t":"2026-09-25T16:45:00Z","v":38667,"vw":17.312488},{"c":17.1075,"h":17.255,"l":17.1,"n":704,"o":17.215,"t":"2026-09-25T17:00:00Z","v":33428,"vw":17.161004},{"c":16.855,"h":17.13,"l":16.84,"n":972,"o":17.105,"t":"2026-09-25T17:15:00Z","v":70628,"vw":17.011985},{"c":16.645,"h":16.98,"l":16.58,"n":1435,"o":16.845,"t":"2026-09-25T17:30:00Z","v":138779,"vw":16.717007},{"c":16.665,"h":16.78,"l":16.55,"n":1113,"o":16.645,"t":"2026-09-25T17:45:00Z","v":157244,"vw":16.636224},{"c":16.57,"h":16.675,"l":16.54,"n":898,"o":16.665,"t":"2026-09-25T18:00:00Z","v":144580,"vw":16.62879},{"c":16.52,"h":16.61,"l":16.51,"n":598,"o":16.6,"t":"2026-09-25T18:15:00Z","v":25067,"vw":16.558611},{"c":16.565,"h":16.565,"l":16.425,"n":889,"o":16.53,"t":"2026-09-25T18:30:00Z","v":51823,"vw":16.48841},{"c":16.57,"h":16.59,"l":16.52,"n":990,"o":16.565,"t":"2026-09-25T18:45:00Z","v":52701,"vw":16.544872},{"c":16.635,"h":16.7,"l":16.56,"n":1260,"o":16.57,"t":"2026-09-25T19:00:00Z","v":74268,"vw":16.634409},{"c":16.62,"h":16.7,"l":16.62,"n":1633,"o":16.635,"t":"2026-09-25T19:15:00Z","v":130514,"vw":16.67172},{"c":16.74,"h":16.775,"l":16.5,"n":2468,"o":16.62,"t":"2026-09-25T19:30:00Z","v":228297,"vw":16.627024},{"c":16.55,"h":16.82,"l":16.49,"n":7805,"o":16.745,"t":"2026-09-25T19:45:00Z","v":631454,"vw":16.635538},{"c":16.53,"h":16.53,"l":16.53,"n":30,"o":16.53,"t":"2026-09-25T20:00:00Z","v":384136,"vw":16.53},{"c":16.5,"h":16.5,"l":16.5,"n":13,"o":16.5,"t":"2026-09-25T20:15:00Z","v":1000,"vw":16.5},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-28T08:30:00Z","v":100,"vw":16.55},{"c":16.56,"h":16.56,"l":16.165,"n":571,"o":16.22,"t":"2026-09-28T13:30:00Z","v":96294,"vw":16.325773},{"c":16.535,"h":16.62,"l":16.4235,"n":498,"o":16.585,"t":"2026-09-28T13:45:00Z","v":36388,"vw":16.536754},{"c":16.82,"h":16.885,"l":16.52,"n":753,"o":16.535,"t":"2026-09-28T14:00:00Z","v":37399,"vw":16.717148},{"c":16.935,"h":16.99,"l":16.8,"n":717,"o":16.82,"t":"2026-09-28T14:15:00Z","v":43341,"vw":16.916642},{"c":16.87,"h":16.935,"l":16.77,"n":519,"o":16.935,"t":"2026-09-28T14:30:00Z","v":20790,"vw":16.82377},{"c":16.73,"h":16.89,"l":16.65,"n":817,"o":16.89,"t":"2026-09-28T14:45:00Z","v":43764,"vw":16.793059},{"c":16.98,"h":17,"l":16.7144,"n":660,"o":16.73,"t":"2026-09-28T15:00:00Z","v":50446,"vw":16.872135},{"c":17.02,"h":17.14,"l":16.965,"n":704,"o":16.985,"t":"2026-09-28T15:15:00Z","v":38152,"vw":17.038071},{"c":16.915,"h":17.02,"l":16.86,"n":630,"o":17.02,"t":"2026-09-28T15:30:00Z","v":24785,"vw":16.932007},{"c":16.875,"h":16.915,"l":16.825,"n":483,"o":16.915,"t":"2026-09-28T15:45:00Z","v":23727,"vw":16.876362},{"c":16.945,"h":17,"l":16.875,"n":407,"o":16.875,"t":"2026-09-28T16:00:00Z","v":17728,"vw":16.928328},{"c":17.1,"h":17.19,"l":16.93,"n":726,"o":16.945,"t":"2026-09-28T16:15:00Z","v":36031,"vw":17.069262},{"c":16.95,"h":17.115,"l":16.95,"n":565,"o":17.115,"t":"2026-09-28T16:30:00Z","v":22932,"vw":17.037393},{"c":16.99,"h":17.02,"l":16.94,"n":442,"o":16.96,"t":"2026-09-28T16:45:00Z","v":19335,"vw":16.975668},{"c":17.08,"h":17.17,"l":16.83,"n":635,"o":16.98,"t":"2026-09-28T17:00:00Z","v":40592,"vw":16.993573},{"c":17.09,"h":17.13,"l":17.07,"n":446,"o":17.125,"t":"2026-09-28T17:15:00Z","v":35997,"vw":17.099308},{"c":17.01,"h":17.11,"l":16.99,"n":517,"o":17.09,"t":"2026-09-28T17:30:00Z","v":20051,"vw":17.026865},{"c":17.035,"h":17.06,"l":17,"n":609,"o":17.01,"t":"2026-09-28T17:45:00Z","v":25700,"vw":17.034885},{"c":17.07,"h":17.095,"l":17.015,"n":614,"o":17.02,"t":"2026-09-28T18:00:00Z","v":24376,"vw":17.063688},{"c":17.13,"h":17.14,"l":17.04,"n":636,"o":17.07,"t":"2026-09-28T18:15:00Z","v":29271,"vw":17.073037},{"c":17.19,"h":17.25,"l":17.125,"n":867,"o":17.13,"t":"2026-09-28T18:30:00Z","v":75330,"vw":17.186099},{"c":17.155,"h":17.205,"l":17.14,"n":744,"o":17.19,"t":"2026-09-28T18:45:00Z","v":32584,"vw":17.172293},{"c":16.985,"h":17.155,"l":16.96,"n":878,"o":17.155,"t":"2026-09-28T19:00:00Z","v":46985,"vw":17.034453},{"c":17.055,"h":17.06,"l":16.97,"n":813,"o":16.985,"t":"2026-09-28T19:15:00Z","v":52278,"vw":17.022374},{"c":17.02,"h":17.1,"l":17.015,"n":1456,"o":17.055,"t":"2026-09-28T19:30:00Z","v":80320,"vw":17.056589},{"c":16.84,"h":17.065,"l":16.8,"n":3885,"o":17.02,"t":"2026-09-28T19:45:00Z","v":274468,"vw":16.88915},{"c":16.83,"h":16.83,"l":16.83,"n":33,"o":16.83,"t":"2026-09-28T20:00:00Z","v":236144,"vw":16.83},{"c":16.83,"h":17.16,"l":16.83,"n":2,"o":17.16,"t":"2026-09-28T20:30:00Z","v":425,"vw":16.985294},{"c":16.39,"h":17,"l":16.32,"n":798,"o":17,"t":"2026-09-29T13:30:00Z","v":62021,"vw":16.702583},{"c":16.345,"h":16.515,"l":16.345,"n":499,"o":16.39,"t":"2026-09-29T13:45:00Z","v":26663,"vw":16.442327},{"c":16.39,"h":16.41,"l":16.3,"n":754,"o":16.345,"t":"2026-09-29T14:00:00Z","v":27917,"vw":16.366698},{"c":16.28,"h":16.54,"l":16.22,"n":1053,"o":16.39,"t":"2026-09-29T14:15:00Z","v":70888,"vw":16.448351},{"c":16.31,"h":16.345,"l":16.225,"n":1020,"o":16.29,"t":"2026-09-29T14:30:00Z","v":48343,"vw":16.300213},{"c":16.275,"h":16.3296,"l":16.21,"n":442,"o":16.31,"t":"2026-09-29T14:45:00Z","v":30679,"vw":16.293777},{"c":16.295,"h":16.3,"l":16.24,"n":659,"o":16.275,"t":"2026-09-29T15:00:00Z","v":31898,"vw":16.263541},{"c":16.105,"h":16.365,"l":16.07,"n":903,"o":16.295,"t":"2026-09-29T15:15:00Z","v":86563,"vw":16.211419},{"c":16.355,"h":16.38,"l":16.095,"n":719,"o":16.105,"t":"2026-09-29T15:30:00Z","v":37586,"vw":16.264789},{"c":16.29,"h":16.405,"l":16.29,"n":686,"o":16.355,"t":"2026-09-29T15:45:00Z","v":36931,"vw":16.344512},{"c":16.295,"h":16.345,"l":16.25,"n":858,"o":16.305,"t":"2026-09-29T16:00:00Z","v":46930,"vw":16.312206},{"c":16.365,"h":16.415,"l":16.29,"n":542,"o":16.295,"t":"2026-09-29T16:15:00Z","v":29401,"vw":16.34838},{"c":16.415,"h":16.43,"l":16.345,"n":537,"o":16.365,"t":"2026-09-29T16:30:00Z","v":22804,"vw":16.376752},{"c":16.46,"h":16.475,"l":16.395,"n":637,"o":16.415,"t":"2026-09-29T16:45:00Z","v":38032,"vw":16.422061},{"c":16.395,"h":16.465,"l":16.3,"n":954,"o":16.46,"t":"2026-09-29T17:00:00Z","v":63061,"vw":16.362422},{"c":16.395,"h":16.42,"l":16.29,"n":720,"o":16.395,"t":"2026-09-29T17:15:00Z","v":46400,"vw":16.371816},{"c":16.355,"h":16.46,"l":16.32,"n":568,"o":16.395,"t":"2026-09-29T17:30:00Z","v":33554,"vw":16.41307},{"c":16.355,"h":16.41,"l":16.325,"n":717,"o":16.355,"t":"2026-09-29T17:45:00Z","v":48202,"vw":16.357824},{"c":16.41,"h":16.45,"l":16.36,"n":685,"o":16.36,"t":"2026-09-29T18:00:00Z","v":35699,"vw":16.403245},{"c":16.35,"h":16.44,"l":16.33,"n":620,"o":16.405,"t":"2026-09-29T18:15:00Z","v":38715,"vw":16.400269},{"c":16.425,"h":16.45,"l":16.305,"n":775,"o":16.35,"t":"2026-09-29T18:30:00Z","v":39630,"vw":16.378603},{"c":16.395,"h":16.425,"l":16.37,"n":763,"o":16.425,"t":"2026-09-29T18:45:00Z","v":29816,"vw":16.396733},{"c":16.415,"h":16.445,"l":16.355,"n":1062,"o":16.395,"t":"2026-09-29T19:00:00Z","v":57805,"vw":16.395396},{"c":16.415,"h":16.48,"l":16.4,"n":933,"o":16.415,"t":"2026-09-29T19:15:00Z","v":57639,"vw":16.429021},{"c":16.51,"h":16.565,"l":16.41,"n":1301,"o":16.415,"t":"2026-09-29T19:30:00Z","v":84711,"vw":16.491013},{"c":16.59,"h":16.59,"l":16.425,"n":4278,"o":16.51,"t":"2026-09-29T19:45:00Z","v":327877,"vw":16.514034},{"c":16.55,"h":16.57,"l":16.55,"n":45,"o":16.57,"t":"2026-09-29T20:00:00Z","v":493750,"vw":16.569929},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-30T12:30:00Z","v":424,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-30T13:00:00Z","v":452,"vw":16.58},{"c":16.95,"h":16.95,"l":16.15,"n":376,"o":16.68,"t":"2026-09-30T13:30:00Z","v":52023,"vw":16.756137},{"c":16.895,"h":16.98,"l":16.89,"n":186,"o":16.98,"t":"2026-09-30T13:45:00Z","v":9999,"vw":16.926354},{"c":16.8,"h":16.98,"l":16.77,"n":263,"o":16.91,"t":"2026-09-30T14:00:00Z","v":13231,"vw":16.925744},{"c":16.72,"h":16.84,"l":16.69,"n":195,"o":16.805,"t":"2026-09-30T14:15:00Z","v":5582,"vw":16.774741},{"c":16.7,"h":16.805,"l":16.68,"n":198,"o":16.72,"t":"2026-09-30T14:30:00Z","v":13168,"vw":16.746709},{"c":16.84,"h":16.865,"l":16.66,"n":537,"o":16.66,"t":"2026-09-30T14:45:00Z","v":46361,"vw":16.770036},{"c":16.73,"h":16.83,"l":16.7,"n":303,"o":16.79,"t":"2026-09-30T15:00:00Z","v":15168,"vw":16.784155},{"c":16.575,"h":16.785,"l":16.57,"n":224,"o":16.77,"t":"2026-09-30T15:15:00Z","v":12984,"vw":16.700548},{"c":16.58,"h":16.62,"l":16.56,"n":340,"o":16.58,"t":"2026-09-30T15:30:00Z","v":12656,"vw":16.582646},{"c":16.57,"h":16.61,"l":16.57,"n":166,"o":16.6,"t":"2026-09-30T15:45:00Z","v":4322,"vw":16.584874},{"c":16.63,"h":16.64,"l":16.56,"n":213,"o":16.57,"t":"2026-09-30T16:00:00Z","v":5738,"vw":16.602829},{"c":16.64,"h":16.64,"l":16.58,"n":249,"o":16.63,"t":"2026-09-30T16:15:00Z","v":8235,"vw":16.601119},{"c":16.7,"h":16.7,"l":16.63,"n":309,"o":16.64,"t":"2026-09-30T16:30:00Z","v":18781,"vw":16.662901},{"c":16.68,"h":16.7,"l":16.64,"n":309,"o":16.67,"t":"2026-09-30T16:45:00Z","v":16657,"vw":16.666394},{"c":16.69,"h":16.75,"l":16.65,"n":384,"o":16.675,"t":"2026-09-30T17:00:00Z","v":18487,"vw":16.699778},{"c":16.68,"h":16.7,"l":16.65,"n":306,"o":16.7,"t":"2026-09-30T17:15:00Z","v":12490,"vw":16.67268},{"c":16.69,"h":16.695,"l":16.655,"n":277,"o":16.67,"t":"2026-09-30T17:30:00Z","v":14467,"vw":16.679233},{"c":16.7,"h":16.71,"l":16.665,"n":253,"o":16.68,"t":"2026-09-30T17:45:00Z","v":11987,"vw":16.689633},{"c":16.72,"h":16.75,"l":16.62,"n":434,"o":16.7,"t":"2026-09-30T18:00:00Z","v":23428,"vw":16.698618},{"c":16.69,"h":16.76,"l":16.65,"n":538,"o":16.73,"t":"2026-09-30T18:15:00Z","v":30764,"vw":16.705768},{"c":16.68,"h":16.74,"l":16.68,"n":307,"o":16.7,"t":"2026-09-30T18:30:00Z","v":18323,"vw":16.704217},{"c":16.71,"h":16.735,"l":16.685,"n":521,"o":16.685,"t":"2026-09-30T18:45:00Z","v":21491,"vw":16.71014},{"c":16.75,"h":16.81,"l":16.71,"n":528,"o":16.71,"t":"2026-09-30T19:00:00Z","v":26076,"vw":16.772201},{"c":16.745,"h":16.75,"l":16.71,"n":699,"o":16.74,"t":"2026-09-30T19:15:00Z","v":45815,"vw":16.733091},{"c":16.81,"h":16.89,"l":16.74,"n":916,"o":16.74,"t":"2026-09-30T19:30:00Z","v":46036,"vw":16.822928},{"c":16.65,"h":16.93,"l":16.65,"n":3422,"o":16.81,"t":"2026-09-30T19:45:00Z","v":312037,"vw":16.771673},{"c":16.66,"h":16.66,"l":16.66,"n":33,"o":16.66,"t":"2026-09-30T20:00:00Z","v":540269,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-09-30T20:30:00Z","v":355,"vw":16.66},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-01T08:00:00Z","v":492,"vw":16.54},{"c":16.395,"h":16.8,"l":16.395,"n":272,"o":16.63,"t":"2026-10-01T13:30:00Z","v":19250,"vw":16.598818},{"c":16.27,"h":16.43,"l":16.2511,"n":321,"o":16.39,"t":"2026-10-01T13:45:00Z","v":22806,"vw":16.332895},{"c":16.13,"h":16.26,"l":16.13,"n":337,"o":16.255,"t":"2026-10-01T14:00:00Z","v":13301,"vw":16.170473},{"c":16.33,"h":16.36,"l":16.155,"n":423,"o":16.16,"t":"2026-10-01T14:15:00Z","v":28841,"vw":16.290153},{"c":16.275,"h":16.41,"l":16.255,"n":681,"o":16.33,"t":"2026-10-01T14:30:00Z","v":33839,"vw":16.323697},{"c":16.155,"h":16.28,"l":16.13,"n":493,"o":16.28,"t":"2026-10-01T14:45:00Z","v":22009,"vw":16.210275},{"c":16.23,"h":16.29,"l":16.15,"n":636,"o":16.15,"t":"2026-10-01T15:00:00Z","v":51422,"vw":16.225031},{"c":16.35,"h":16.39,"l":16.21,"n":673,"o":16.225,"t":"2026-10-01T15:15:00Z","v":35041,"vw":16.316757},{"c":16.48,"h":16.48,"l":16.34,"n":582,"o":16.34,"t":"2026-10-01T15:30:00Z","v":22453,"vw":16.40631},{"c":16.62,"h":16.63,"l":16.44,"n":663,"o":16.46,"t":"2026-10-01T15:45:00Z","v":23604,"vw":16.553663},{"c":16.635,"h":16.69,"l":16.575,"n":723,"o":16.62,"t":"2026-10-01T16:00:00Z","v":34657,"vw":16.652298},{"c":16.75,"h":16.755,"l":16.64,"n":596,"o":16.65,"t":"2026-10-01T16:15:00Z","v":16750,"vw":16.699383},{"c":16.87,"h":16.87,"l":16.73,"n":606,"o":16.73,"t":"2026-10-01T16:30:00Z","v":21996,"vw":16.835902},{"c":16.86,"h":16.88,"l":16.795,"n":551,"o":16.865,"t":"2026-10-01T16:45:00Z","v":21771,"vw":16.840719},{"c":16.905,"h":16.945,"l":16.855,"n":580,"o":16.88,"t":"2026-10-01T17:00:00Z","v":20929,"vw":16.907882},{"c":17.075,"h":17.095,"l":16.89,"n":774,"o":16.91,"t":"2026-10-01T17:15:00Z","v":31760,"vw":16.988322},{"c":17.15,"h":17.17,"l":17.04,"n":555,"o":17.09,"t":"2026-10-01T17:30:00Z","v":22132,"vw":17.106971},{"c":17.03,"h":17.16,"l":17,"n":653,"o":17.15,"t":"2026-10-01T17:45:00Z","v":27192,"vw":17.048598},{"c":17.01,"h":17.055,"l":17.01,"n":504,"o":17.035,"t":"2026-10-01T18:00:00Z","v":15296,"vw":17.029701},{"c":16.98,"h":17.115,"l":16.98,"n":722,"o":17.01,"t":"2026-10-01T18:15:00Z","v":34776,"vw":17.054696},{"c":17.12,"h":17.12,"l":16.985,"n":687,"o":16.99,"t":"2026-10-01T18:30:00Z","v":38419,"vw":17.061161},{"c":17.275,"h":17.3,"l":17.1,"n":1198,"o":17.12,"t":"2026-10-01T18:45:00Z","v":66469,"vw":17.222912},{"c":17.23,"h":17.29,"l":17.205,"n":1038,"o":17.29,"t":"2026-10-01T19:00:00Z","v":46738,"vw":17.241914},{"c":17.13,"h":17.255,"l":17.13,"n":1080,"o":17.23,"t":"2026-10-01T19:15:00Z","v":63175,"vw":17.214474},{"c":17.01,"h":17.15,"l":16.99,"n":2065,"o":17.14,"t":"2026-10-01T19:30:00Z","v":135533,"vw":17.075757},{"c":16.74,"h":17.03,"l":16.73,"n":3148,"o":17.01,"t":"2026-10-01T19:45:00Z","v":211036,"vw":16.826841},{"c":16.75,"h":16.75,"l":16.75,"n":28,"o":16.75,"t":"2026-10-01T20:00:00Z","v":251936,"vw":16.75},{"c":16.42,"h":16.52,"l":16.42,"n":7,"o":16.52,"t":"2026-10-01T21:00:00Z","v":601,"vw":16.458265},{"c":17.295,"h":17.35,"l":16.95,"n":198,"o":17.12,"t":"2026-10-02T13:30:00Z","v":28923,"vw":17.178376},{"c":17.29,"h":17.45,"l":17.21,"n":275,"o":17.295,"t":"2026-10-02T13:45:00Z","v":19811,"vw":17.301407},{"c":17.375,"h":17.47,"l":17.27,"n":543,"o":17.27,"t":"2026-10-02T14:00:00Z","v":35234,"vw":17.397097},{"c":17.5,"h":17.54,"l":17.375,"n":688,"o":17.375,"t":"2026-10-02T14:15:00Z","v":42143,"vw":17.477978},{"c":17.59,"h":17.6,"l":17.46,"n":366,"o":17.49,"t":"2026-10-02T14:30:00Z","v":19191,"vw":17.529079},{"c":17.54,"h":17.685,"l":17.54,"n":431,"o":17.585,"t":"2026-10-02T14:45:00Z","v":25522,"vw":17.604472},{"c":17.4,"h":17.56,"l":17.29,"n":500,"o":17.54,"t":"2026-10-02T15:00:00Z","v":26052,"vw":17.394385},{"c":17.45,"h":17.45,"l":17.32,"n":626,"o":17.39,"t":"2026-10-02T15:15:00Z","v":35214,"vw":17.374317},{"c":17.505,"h":17.52,"l":17.41,"n":577,"o":17.45,"t":"2026-10-02T15:30:00Z","v":30490,"vw":17.449374},{"c":17.625,"h":17.65,"l":17.49,"n":618,"o":17.52,"t":"2026-10-02T15:45:00Z","v":48106,"vw":17.555798},{"c":17.54,"h":17.65,"l":17.54,"n":488,"o":17.625,"t":"2026-10-02T16:00:00Z","v":23911,"vw":17.589482},{"c":17.44,"h":17.67,"l":17.44,"n":568,"o":17.54,"t":"2026-10-02T16:15:00Z","v":39433,"vw":17.595552},{"c":17.485,"h":17.58,"l":17.44,"n":412,"o":17.44,"t":"2026-10-02T16:30:00Z","v":24528,"vw":17.5151},{"c":17.54,"h":17.57,"l":17.48,"n":457,"o":17.485,"t":"2026-10-02T16:45:00Z","v":25620,"vw":17.518092},{"c":17.6,"h":17.7,"l":17.55,"n":699,"o":17.55,"t":"2026-10-02T17:00:00Z","v":46878,"vw":17.634721},{"c":17.39,"h":17.6,"l":17.38,"n":369,"o":17.59,"t":"2026-10-02T17:15:00Z","v":16890,"vw":17.518641},{"c":17.43,"h":17.46,"l":17.39,"n":401,"o":17.39,"t":"2026-10-02T17:30:00Z","v":19195,"vw":17.432297},{"c":17.44,"h":17.45,"l":17.41,"n":386,"o":17.44,"t":"2026-10-02T17:45:00Z","v":16070,"vw":17.426691},{"c":17.435,"h":17.46,"l":17.4,"n":350,"o":17.46,"t":"2026-10-02T18:00:00Z","v":14770,"vw":17.424002},{"c":17.4,"h":17.44,"l":17.3767,"n":420,"o":17.435,"t":"2026-10-02T18:15:00Z","v":17202,"vw":17.407411},{"c":17.48,"h":17.48,"l":17.41,"n":396,"o":17.41,"t":"2026-10-02T18:30:00Z","v":16404,"vw":17.445413},{"c":17.48,"h":17.485,"l":17.45,"n":378,"o":17.48,"t":"2026-10-02T18:45:00Z","v":15870,"vw":17.465049},{"c":17.685,"h":17.71,"l":17.49,"n":744,"o":17.49,"t":"2026-10-02T19:00:00Z","v":46864,"vw":17.581977},{"c":17.515,"h":17.69,"l":17.51,"n":776,"o":17.68,"t":"2026-10-02T19:15:00Z","v":32967,"vw":17.610822},{"c":17.36,"h":17.52,"l":17.34,"n":1206,"o":17.52,"t":"2026-10-02T19:30:00Z","v":62291,"vw":17.404374},{"c":17.3,"h":17.395,"l":17.215,"n":2861,"o":17.36,"t":"2026-10-02T19:45:00Z","v":167699,"vw":17.291763},{"c":17.31,"h":17.31,"l":17.31,"n":30,"o":17.31,"t":"2026-10-02T20:00:00Z","v":176603,"vw":17.31},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-02T21:45:00Z","v":290,"vw":17.35},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-05T10:15:00Z","v":295,"vw":17.12},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-05T11:00:00Z","v":110,"vw":17.37},{"c":17.1,"h":17.32,"l":17.1,"n":5,"o":17.32,"t":"2026-10-05T13:15:00Z","v":560,"vw":17.141792},{"c":17.17,"h":17.36,"l":16.83,"n":285,"o":16.83,"t":"2026-10-05T13:30:00Z","v":53451,"vw":16.947517},{"c":17.355,"h":17.385,"l":17.15,"n":199,"o":17.15,"t":"2026-10-05T13:45:00Z","v":8608,"vw":17.338221},{"c":17.225,"h":17.35,"l":17.18,"n":234,"o":17.34,"t":"2026-10-05T14:00:00Z","v":12457,"vw":17.29126},{"c":17.19,"h":17.26,"l":17.17,"n":321,"o":17.2091,"t":"2026-10-05T14:15:00Z","v":14715,"vw":17.216132},{"c":17.21,"h":17.23,"l":17.08,"n":427,"o":17.18,"t":"2026-10-05T14:30:00Z","v":23423,"vw":17.1562},{"c":17.22,"h":17.255,"l":17.209,"n":395,"o":17.22,"t":"2026-10-05T14:45:00Z","v":11639,"vw":17.231019},{"c":17.16,"h":17.22,"l":17.07,"n":611,"o":17.215,"t":"2026-10-05T15:00:00Z","v":35890,"vw":17.119139},{"c":17.235,"h":17.235,"l":17.15,"n":336,"o":17.165,"t":"2026-10-05T15:15:00Z","v":11010,"vw":17.191495},{"c":17.24,"h":17.26,"l":17.175,"n":374,"o":17.23,"t":"2026-10-05T15:30:00Z","v":18039,"vw":17.221482},{"c":17.25,"h":17.275,"l":17.22,"n":276,"o":17.235,"t":"2026-10-05T15:45:00Z","v":8774,"vw":17.243664},{"c":17.26,"h":17.265,"l":17.23,"n":282,"o":17.26,"t":"2026-10-05T16:00:00Z","v":12543,"vw":17.249997},{"c":17.24,"h":17.26,"l":17.23,"n":289,"o":17.26,"t":"2026-10-05T16:15:00Z","v":14347,"vw":17.246084},{"c":17.28,"h":17.28,"l":17.23,"n":313,"o":17.24,"t":"2026-10-05T16:30:00Z","v":16333,"vw":17.252926},{"c":17.335,"h":17.335,"l":17.27,"n":314,"o":17.28,"t":"2026-10-05T16:45:00Z","v":12468,"vw":17.288116},{"c":17.33,"h":17.335,"l":17.28,"n":273,"o":17.335,"t":"2026-10-05T17:00:00Z","v":9707,"vw":17.307733},{"c":17.38,"h":17.38,"l":17.325,"n":232,"o":17.33,"t":"2026-10-05T17:15:00Z","v":8377,"vw":17.351777},{"c":17.375,"h":17.38,"l":17.325,"n":356,"o":17.36,"t":"2026-10-05T17:30:00Z","v":13415,"vw":17.356594},{"c":17.35,"h":17.4,"l":17.35,"n":441,"o":17.38,"t":"2026-10-05T17:45:00Z","v":18616,"vw":17.374368},{"c":17.285,"h":17.34,"l":17.28,"n":500,"o":17.34,"t":"2026-10-05T18:00:00Z","v":20154,"vw":17.318755},{"c":17.35,"h":17.35,"l":17.28,"n":413,"o":17.285,"t":"2026-10-05T18:15:00Z","v":14542,"vw":17.299905},{"c":17.41,"h":17.41,"l":17.35,"n":325,"o":17.355,"t":"2026-10-05T18:30:00Z","v":12563,"vw":17.391306},{"c":17.44,"h":17.45,"l":17.41,"n":321,"o":17.415,"t":"2026-10-05T18:45:00Z","v":13276,"vw":17.430739},{"c":17.455,"h":17.46,"l":17.4,"n":578,"o":17.43,"t":"2026-10-05T19:00:00Z","v":24439,"vw":17.432704},{"c":17.43,"h":17.45,"l":17.325,"n":867,"o":17.45,"t":"2026-10-05T19:15:00Z","v":47800,"vw":17.390747},{"c":17.47,"h":17.47,"l":17.42,"n":1033,"o":17.43,"t":"2026-10-05T19:30:00Z","v":46333,"vw":17.438584},{"c":17.37,"h":17.47,"l":17.33,"n":3423,"o":17.47,"t":"2026-10-05T19:45:00Z","v":196225,"vw":17.37677},{"c":17.35,"h":17.37,"l":17.33,"n":37,"o":17.37,"t":"2026-10-05T20:00:00Z","v":186759,"vw":17.35},{"c":17.24,"h":17.32,"l":16.8003,"n":88,"o":17.32,"t":"2026-10-06T13:15:00Z","v":20484,"vw":17.053521},{"c":17.6,"h":17.6993,"l":17.35,"n":380,"o":17.38,"t":"2026-10-06T13:30:00Z","v":292637,"vw":17.374764},{"c":17.68,"h":17.685,"l":17.555,"n":257,"o":17.635,"t":"2026-10-06T13:45:00Z","v":29059,"vw":17.640846},{"c":17.59,"h":17.6908,"l":17.57,"n":567,"o":17.64,"t":"2026-10-06T14:00:00Z","v":39031,"vw":17.641176},{"c":17.665,"h":17.72,"l":17.61,"n":446,"o":17.61,"t":"2026-10-06T14:15:00Z","v":30306,"vw":17.683756},{"c":17.745,"h":17.76,"l":17.68,"n":579,"o":17.68,"t":"2026-10-06T14:30:00Z","v":41317,"vw":17.711043},{"c":17.83,"h":17.91,"l":17.74,"n":637,"o":17.75,"t":"2026-10-06T14:45:00Z","v":43022,"vw":17.837696},{"c":17.905,"h":17.915,"l":17.815,"n":720,"o":17.835,"t":"2026-10-06T15:00:00Z","v":37922,"vw":17.85054},{"c":17.925,"h":17.98,"l":17.88,"n":717,"o":17.89,"t":"2026-10-06T15:15:00Z","v":61746,"vw":17.939796},{"c":17.92,"h":17.96,"l":17.88,"n":654,"o":17.92,"t":"2026-10-06T15:30:00Z","v":37395,"vw":17.925682},{"c":17.88,"h":17.93,"l":17.8599,"n":546,"o":17.9,"t":"2026-10-06T15:45:00Z","v":21313,"vw":17.890745},{"c":17.84,"h":17.905,"l":17.83,"n":353,"o":17.9,"t":"2026-10-06T16:00:00Z","v":13928,"vw":17.879008},{"c":17.7161,"h":17.87,"l":17.7161,"n":485,"o":17.84,"t":"2026-10-06T16:15:00Z","v":27724,"vw":17.793032},{"c":17.66,"h":17.775,"l":17.64,"n":610,"o":17.715,"t":"2026-10-06T16:30:00Z","v":49967,"vw":17.682235},{"c":17.62,"h":17.67,"l":17.59,"n":379,"o":17.66,"t":"2026-10-06T16:45:00Z","v":20348,"vw":17.621282},{"c":17.42,"h":17.62,"l":17.415,"n":472,"o":17.615,"t":"2026-10-06T17:00:00Z","v":28500,"vw":17.508872},{"c":17.42,"h":17.45,"l":17.4,"n":233,"o":17.42,"t":"2026-10-06T17:15:00Z","v":10516,"vw":17.424868},{"c":17.33,"h":17.44,"l":17.305,"n":344,"o":17.42,"t":"2026-10-06T17:30:00Z","v":18738,"vw":17.359453},{"c":17.32,"h":17.36,"l":17.305,"n":213,"o":17.33,"t":"2026-10-06T17:45:00Z","v":8861,"vw":17.331988},{"c":17.315,"h":17.34,"l":17.3,"n":263,"o":17.335,"t":"2026-10-06T18:00:00Z","v":15287,"vw":17.327727},{"c":17.34,"h":17.39,"l":17.315,"n":396,"o":17.315,"t":"2026-10-06T18:15:00Z","v":23178,"vw":17.3534},{"c":17.37,"h":17.37,"l":17.34,"n":226,"o":17.345,"t":"2026-10-06T18:30:00Z","v":8731,"vw":17.353107},{"c":17.31,"h":17.35,"l":17.3,"n":469,"o":17.35,"t":"2026-10-06T18:45:00Z","v":31534,"vw":17.326255},{"c":17.25,"h":17.33,"l":17.25,"n":552,"o":17.32,"t":"2026-10-06T19:00:00Z","v":33932,"vw":17.296115},{"c":17.07,"h":17.26,"l":17.065,"n":700,"o":17.255,"t":"2026-10-06T19:15:00Z","v":47971,"vw":17.176431},{"c":17.14,"h":17.31,"l":17.075,"n":1457,"o":17.075,"t":"2026-10-06T19:30:00Z","v":110248,"vw":17.163301},{"c":17.16,"h":17.31,"l":17.07,"n":2993,"o":17.135,"t":"2026-10-06T19:45:00Z","v":217793,"vw":17.211236},{"c":17.17,"h":17.17,"l":17.17,"n":48,"o":17.17,"t":"2026-10-06T20:00:00Z","v":251632,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-06T20:30:00Z","v":126,"vw":17.17},{"c":17.0593,"h":17.0593,"l":17.0593,"n":1,"o":17.0593,"t":"2026-10-07T11:00:00Z","v":500,"vw":17.0593},{"c":17.13,"h":17.22,"l":16.99,"n":259,"o":16.99,"t":"2026-10-07T13:30:00Z","v":47693,"vw":17.066439},{"c":17.13,"h":17.18,"l":17.1,"n":235,"o":17.1151,"t":"2026-10-07T13:45:00Z","v":11276,"vw":17.155142},{"c":17.0999,"h":17.235,"l":17.04,"n":467,"o":17.14,"t":"2026-10-07T14:00:00Z","v":23210,"vw":17.146757},{"c":17.115,"h":17.19,"l":17.0301,"n":438,"o":17.09,"t":"2026-10-07T14:15:00Z","v":28659,"vw":17.100961},{"c":17.14,"h":17.155,"l":17.11,"n":218,"o":17.13,"t":"2026-10-07T14:30:00Z","v":7350,"vw":17.132164},{"c":17.21,"h":17.24,"l":17.11,"n":338,"o":17.13,"t":"2026-10-07T14:45:00Z","v":22554,"vw":17.159407},{"c":17.2,"h":17.215,"l":17.095,"n":428,"o":17.2,"t":"2026-10-07T15:00:00Z","v":20996,"vw":17.161943},{"c":17.21,"h":17.22,"l":17.165,"n":264,"o":17.19,"t":"2026-10-07T15:15:00Z","v":11806,"vw":17.185207},{"c":17.2,"h":17.26,"l":17.15,"n":382,"o":17.255,"t":"2026-10-07T15:30:00Z","v":19091,"vw":17.202681},{"c":17.23,"h":17.285,"l":17.17,"n":829,"o":17.17,"t":"2026-10-07T15:45:00Z","v":52763,"vw":17.213496},{"c":17.17,"h":17.22,"l":17.17,"n":200,"o":17.22,"t":"2026-10-07T16:00:00Z","v":5653,"vw":17.191323},{"c":17.175,"h":17.18,"l":17.14,"n":266,"o":17.18,"t":"2026-10-07T16:15:00Z","v":9893,"vw":17.162358},{"c":17.14,"h":17.175,"l":17.095,"n":356,"o":17.175,"t":"2026-10-07T16:30:00Z","v":10851,"vw":17.141251},{"c":17.09,"h":17.15,"l":17.09,"n":205,"o":17.13,"t":"2026-10-07T16:45:00Z","v":7427,"vw":17.133518},{"c":17.13,"h":17.15,"l":17.08,"n":422,"o":17.08,"t":"2026-10-07T17:00:00Z","v":15253,"vw":17.128149},{"c":17.175,"h":17.2,"l":17.11,"n":544,"o":17.12,"t":"2026-10-07T17:15:00Z","v":24718,"vw":17.170537},{"c":17.23,"h":17.23,"l":17.165,"n":681,"o":17.17,"t":"2026-10-07T17:30:00Z","v":44529,"vw":17.203841},{"c":17.21,"h":17.235,"l":17.205,"n":453,"o":17.22,"t":"2026-10-07T17:45:00Z","v":25302,"vw":17.219426},{"c":17.23,"h":17.27,"l":17.205,"n":514,"o":17.205,"t":"2026-10-07T18:00:00Z","v":31760,"vw":17.232848},{"c":17.28,"h":17.31,"l":17.22,"n":529,"o":17.22,"t":"2026-10-07T18:15:00Z","v":25701,"vw":17.268919},{"c":17.325,"h":17.36,"l":17.295,"n":417,"o":17.3,"t":"2026-10-07T18:30:00Z","v":17648,"vw":17.330183},{"c":17.32,"h":17.325,"l":17.28,"n":342,"o":17.325,"t":"2026-10-07T18:45:00Z","v":13390,"vw":17.301383},{"c":17.26,"h":17.36,"l":17.24,"n":511,"o":17.33,"t":"2026-10-07T19:00:00Z","v":25318,"vw":17.281842},{"c":17.25,"h":17.305,"l":17.235,"n":531,"o":17.25,"t":"2026-10-07T19:15:00Z","v":26353,"vw":17.273772},{"c":17.245,"h":17.325,"l":17.235,"n":885,"o":17.24,"t":"2026-10-07T19:30:00Z","v":48744,"vw":17.2723},{"c":17.31,"h":17.32,"l":17.2,"n":2432,"o":17.24,"t":"2026-10-07T19:45:00Z","v":153289,"vw":17.275736},{"c":17.31,"h":17.31,"l":17.31,"n":26,"o":17.31,"t":"2026-10-07T20:00:00Z","v":1274813,"vw":17.31},{"c":17.7481,"h":17.7481,"l":17.7481,"n":1,"o":17.7481,"t":"2026-10-07T21:45:00Z","v":559,"vw":17.7481},{"c":16.79,"h":16.92,"l":16.79,"n":27,"o":16.92,"t":"2026-10-08T13:15:00Z","v":2137,"vw":16.871472},{"c":16.88,"h":17.04,"l":16.76,"n":226,"o":16.94,"t":"2026-10-08T13:30:00Z","v":36807,"vw":16.915732},{"c":17,"h":17,"l":16.84,"n":200,"o":16.84,"t":"2026-10-08T13:45:00Z","v":8398,"vw":16.926813},{"c":16.94,"h":17.045,"l":16.94,"n":273,"o":17.045,"t":"2026-10-08T14:00:00Z","v":10726,"vw":16.981097},{"c":16.96,"h":16.98,"l":16.935,"n":278,"o":16.94,"t":"2026-10-08T14:15:00Z","v":12837,"vw":16.954886},{"c":16.895,"h":16.965,"l":16.89,"n":385,"o":16.92,"t":"2026-10-08T14:30:00Z","v":13086,"vw":16.917045},{"c":16.97,"h":17.07,"l":16.83,"n":572,"o":16.9,"t":"2026-10-08T14:45:00Z","v":30386,"vw":16.949286},{"c":16.885,"h":16.995,"l":16.87,"n":522,"o":16.99,"t":"2026-10-08T15:00:00Z","v":25408,"vw":16.944963},{"c":16.795,"h":16.875,"l":16.72,"n":646,"o":16.87,"t":"2026-10-08T15:15:00Z","v":30691,"vw":16.787185},{"c":16.72,"h":16.795,"l":16.71,"n":485,"o":16.795,"t":"2026-10-08T15:30:00Z","v":15127,"vw":16.730639},{"c":16.85,"h":16.85,"l":16.73,"n":449,"o":16.73,"t":"2026-10-08T15:45:00Z","v":15084,"vw":16.78503},{"c":16.875,"h":16.875,"l":16.83,"n":282,"o":16.86,"t":"2026-10-08T16:00:00Z","v":8403,"vw":16.86113},{"c":16.925,"h":17.01,"l":16.84,"n":686,"o":16.86,"t":"2026-10-08T16:15:00Z","v":33983,"vw":16.916014},{"c":16.955,"h":16.97,"l":16.9,"n":361,"o":16.93,"t":"2026-10-08T16:30:00Z","v":10548,"vw":16.943307},{"c":16.99,"h":17.02,"l":16.9,"n":585,"o":16.945,"t":"2026-10-08T16:45:00Z","v":21733,"vw":16.94445},{"c":17.09,"h":17.09,"l":16.93,"n":511,"o":16.985,"t":"2026-10-08T17:00:00Z","v":14718,"vw":16.979318},{"c":17.03,"h":17.1,"l":17.02,"n":568,"o":17.09,"t":"2026-10-08T17:15:00Z","v":49008,"vw":17.055583},{"c":17.06,"h":17.135,"l":16.93,"n":653,"o":17.05,"t":"2026-10-08T17:30:00Z","v":41993,"vw":17.016072},{"c":17.035,"h":17.06,"l":17,"n":462,"o":17.05,"t":"2026-10-08T17:45:00Z","v":16896,"vw":17.033017},{"c":17.05,"h":17.05,"l":17.01,"n":307,"o":17.03,"t":"2026-10-08T18:00:00Z","v":6617,"vw":17.018688},{"c":17.0725,"h":17.0725,"l":17.04,"n":318,"o":17.04,"t":"2026-10-08T18:15:00Z","v":12880,"vw":17.051516},{"c":17.03,"h":17.055,"l":17.03,"n":555,"o":17.0499,"t":"2026-10-08T18:30:00Z","v":21345,"vw":17.037119},{"c":17.06,"h":17.065,"l":17.02,"n":400,"o":17.02,"t":"2026-10-08T18:45:00Z","v":13206,"vw":17.03764},{"c":17.04,"h":17.115,"l":17.03,"n":791,"o":17.05,"t":"2026-10-08T19:00:00Z","v":44897,"vw":17.082663},{"c":17.095,"h":17.129,"l":17.01,"n":718,"o":17.05,"t":"2026-10-08T19:15:00Z","v":29482,"vw":17.071273},{"c":17.26,"h":17.27,"l":17.085,"n":1288,"o":17.1,"t":"2026-10-08T19:30:00Z","v":84072,"vw":17.183215},{"c":17.54,"h":17.55,"l":17.26,"n":3485,"o":17.26,"t":"2026-10-08T19:45:00Z","v":224000,"vw":17.455605},{"c":17.53,"h":17.53,"l":17.53,"n":39,"o":17.53,"t":"2026-10-08T20:00:00Z","v":199200,"vw":17.53},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-08T23:15:00Z","v":100,"vw":17.5},{"c":17.55,"h":17.55,"l":17.53,"n":5,"o":17.53,"t":"2026-10-09T11:00:00Z","v":8975,"vw":17.549612},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-09T13:15:00Z","v":194,"vw":18},{"c":17.48,"h":17.71,"l":17.42,"n":372,"o":17.63,"t":"2026-10-09T13:30:00Z","v":35075,"vw":17.565977},{"c":17.53,"h":17.58,"l":17.415,"n":213,"o":17.44,"t":"2026-10-09T13:45:00Z","v":13887,"vw":17.51394},{"c":17.48,"h":17.57,"l":17.48,"n":144,"o":17.5,"t":"2026-10-09T14:00:00Z","v":4957,"vw":17.52759},{"c":17.635,"h":17.65,"l":17.48,"n":253,"o":17.48,"t":"2026-10-09T14:15:00Z","v":12793,"vw":17.553565},{"c":17.5254,"h":17.645,"l":17.5254,"n":391,"o":17.61,"t":"2026-10-09T14:30:00Z","v":16694,"vw":17.616427},{"c":17.46,"h":17.56,"l":17.42,"n":245,"o":17.55,"t":"2026-10-09T14:45:00Z","v":9007,"vw":17.500564},{"c":17.315,"h":17.51,"l":17.26,"n":403,"o":17.45,"t":"2026-10-09T15:00:00Z","v":53283,"vw":17.394571},{"c":17.4,"h":17.41,"l":17.31,"n":233,"o":17.31,"t":"2026-10-09T15:15:00Z","v":5633,"vw":17.375551},{"c":17.4,"h":17.42,"l":17.385,"n":115,"o":17.41,"t":"2026-10-09T15:30:00Z","v":3467,"vw":17.402772},{"c":17.37,"h":17.41,"l":17.37,"n":334,"o":17.38,"t":"2026-10-09T15:45:00Z","v":9328,"vw":17.389638},{"c":17.37,"h":17.38,"l":17.36,"n":278,"o":17.36,"t":"2026-10-09T16:00:00Z","v":12990,"vw":17.368592},{"c":17.39,"h":17.4,"l":17.36,"n":255,"o":17.39,"t":"2026-10-09T16:15:00Z","v":9483,"vw":17.379226},{"c":17.325,"h":17.41,"l":17.325,"n":291,"o":17.41,"t":"2026-10-09T16:30:00Z","v":9723,"vw":17.354839},{"c":17.355,"h":17.39,"l":17.33,"n":264,"o":17.33,"t":"2026-10-09T16:45:00Z","v":14848,"vw":17.361025},{"c":17.385,"h":17.44,"l":17.345,"n":457,"o":17.345,"t":"2026-10-09T17:00:00Z","v":18133,"vw":17.387562},{"c":17.425,"h":17.44,"l":17.385,"n":222,"o":17.385,"t":"2026-10-09T17:15:00Z","v":6728,"vw":17.418212},{"c":17.485,"h":17.5,"l":17.36,"n":602,"o":17.44,"t":"2026-10-09T17:30:00Z","v":31354,"vw":17.445729},{"c":17.47,"h":17.4925,"l":17.43,"n":398,"o":17.485,"t":"2026-10-09T17:45:00Z","v":16664,"vw":17.460227},{"c":17.47,"h":17.485,"l":17.46,"n":324,"o":17.48,"t":"2026-10-09T18:00:00Z","v":13618,"vw":17.471437},{"c":17.44,"h":17.5,"l":17.435,"n":577,"o":17.46,"t":"2026-10-09T18:15:00Z","v":26641,"vw":17.472441},{"c":17.52,"h":17.55,"l":17.445,"n":699,"o":17.445,"t":"2026-10-09T18:30:00Z","v":37660,"vw":17.508254},{"c":17.52,"h":17.56,"l":17.49,"n":800,"o":17.52,"t":"2026-10-09T18:45:00Z","v":38824,"vw":17.527254},{"c":17.49,"h":17.535,"l":17.485,"n":570,"o":17.525,"t":"2026-10-09T19:00:00Z","v":23679,"vw":17.51859},{"c":17.495,"h":17.5,"l":17.46,"n":577,"o":17.49,"t":"2026-10-09T19:15:00Z","v":30652,"vw":17.483159},{"c":17.55,"h":17.57,"l":17.44,"n":1175,"o":17.49,"t":"2026-10-09T19:30:00Z","v":65911,"vw":17.483241},{"c":17.555,"h":17.61,"l":17.53,"n":3168,"o":17.54,"t":"2026-10-09T19:45:00Z","v":170147,"vw":17.56357},{"c":17.56,"h":17.56,"l":17.56,"n":23,"o":17.56,"t":"2026-10-09T20:00:00Z","v":113524,"vw":17.56},{"c":17.5,"h":17.5,"l":17.49,"n":3,"o":17.49,"t":"2026-10-12T11:30:00Z","v":750,"vw":17.496556},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-12T12:45:00Z","v":102,"vw":17.4},{"c":17.6,"h":17.8877,"l":17.59,"n":114,"o":17.65,"t":"2026-10-12T13:30:00Z","v":16356,"vw":17.686997},{"c":17.6,"h":17.61,"l":17.6,"n":44,"o":17.605,"t":"2026-10-12T13:45:00Z","v":2074,"vw":17.608652},{"c":17.63,"h":17.63,"l":17.55,"n":213,"o":17.55,"t":"2026-10-12T14:00:00Z","v":6321,"vw":17.590912},{"c":17.56,"h":17.62,"l":17.55,"n":359,"o":17.6,"t":"2026-10-12T14:15:00Z","v":12294,"vw":17.588934},{"c":17.53,"h":17.6,"l":17.53,"n":240,"o":17.59,"t":"2026-10-12T14:30:00Z","v":8009,"vw":17.560006},{"c":17.575,"h":17.6,"l":17.5572,"n":122,"o":17.5572,"t":"2026-10-12T14:45:00Z","v":2268,"vw":17.575994},{"c":17.6,"h":17.63,"l":17.58,"n":197,"o":17.58,"t":"2026-10-12T15:00:00Z","v":6511,"vw":17.602761},{"c":17.6,"h":17.61,"l":17.58,"n":293,"o":17.6,"t":"2026-10-12T15:15:00Z","v":8143,"vw":17.596959},{"c":17.68,"h":17.69,"l":17.6,"n":191,"o":17.6,"t":"2026-10-12T15:30:00Z","v":7582,"vw":17.656212},{"c":17.7,"h":17.7,"l":17.675,"n":211,"o":17.68,"t":"2026-10-12T15:45:00Z","v":5740,"vw":17.684091},{"c":17.67,"h":17.7086,"l":17.66,"n":235,"o":17.695,"t":"2026-10-12T16:00:00Z","v":10321,"vw":17.689136},{"c":17.68,"h":17.69,"l":17.66,"n":182,"o":17.66,"t":"2026-10-12T16:15:00Z","v":4630,"vw":17.672271},{"c":17.71,"h":17.73,"l":17.7,"n":225,"o":17.71,"t":"2026-10-12T16:30:00Z","v":13120,"vw":17.716037},{"c":17.74,"h":17.74,"l":17.64,"n":260,"o":17.71,"t":"2026-10-12T16:45:00Z","v":50727,"vw":17.650304},{"c":17.655,"h":17.725,"l":17.625,"n":282,"o":17.72,"t":"2026-10-12T17:00:00Z","v":29937,"vw":17.65507},{"c":17.655,"h":17.665,"l":17.655,"n":139,"o":17.66,"t":"2026-10-12T17:15:00Z","v":2704,"vw":17.661471},{"c":17.68,"h":17.73,"l":17.635,"n":419,"o":17.655,"t":"2026-10-12T17:30:00Z","v":47030,"vw":17.67755},{"c":17.715,"h":17.75,"l":17.69,"n":280,"o":17.69,"t":"2026-10-12T17:45:00Z","v":10254,"vw":17.72012},{"c":17.72,"h":17.735,"l":17.7,"n":213,"o":17.7099,"t":"2026-10-12T18:00:00Z","v":10302,"vw":17.720523},{"c":17.65,"h":17.72,"l":17.64,"n":268,"o":17.72,"t":"2026-10-12T18:15:00Z","v":12681,"vw":17.6913},{"c":17.65,"h":17.69,"l":17.63,"n":193,"o":17.69,"t":"2026-10-12T18:30:00Z","v":7186,"vw":17.662682},{"c":17.65,"h":17.675,"l":17.64,"n":322,"o":17.645,"t":"2026-10-12T18:45:00Z","v":12598,"vw":17.648469},{"c":17.67,"h":17.69,"l":17.65,"n":452,"o":17.65,"t":"2026-10-12T19:00:00Z","v":41622,"vw":17.666748},{"c":17.625,"h":17.69,"l":17.62,"n":549,"o":17.675,"t":"2026-10-12T19:15:00Z","v":27219,"vw":17.644537},{"c":17.69,"h":17.7,"l":17.59,"n":751,"o":17.625,"t":"2026-10-12T19:30:00Z","v":41191,"vw":17.63682},{"c":17.7,"h":17.73,"l":17.65,"n":2259,"o":17.7,"t":"2026-10-12T19:45:00Z","v":139171,"vw":17.699539},{"c":17.66,"h":17.69,"l":17.66,"n":19,"o":17.69,"t":"2026-10-12T20:00:00Z","v":898415,"vw":17.6899},{"c":17.8971,"h":17.8971,"l":17.8971,"n":1,"o":17.8971,"t":"2026-10-13T08:00:00Z","v":350,"vw":17.8971},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-13T08:45:00Z","v":195,"vw":17.1},{"c":17.16,"h":17.28,"l":17.15,"n":16,"o":17.17,"t":"2026-10-13T13:15:00Z","v":2438,"vw":17.164852},{"c":17.805,"h":17.8675,"l":17.495,"n":136,"o":17.5,"t":"2026-10-13T13:30:00Z","v":45044,"vw":17.561303},{"c":17.5701,"h":17.89,"l":17.5701,"n":180,"o":17.83,"t":"2026-10-13T13:45:00Z","v":11449,"vw":17.830402},{"c":17.725,"h":17.77,"l":17.62,"n":299,"o":17.63,"t":"2026-10-13T14:00:00Z","v":23988,"vw":17.708818},{"c":17.79,"h":17.83,"l":17.7118,"n":180,"o":17.725,"t":"2026-10-13T14:15:00Z","v":9139,"vw":17.758761},{"c":17.69,"h":17.81,"l":17.66,"n":201,"o":17.79,"t":"2026-10-13T14:30:00Z","v":18933,"vw":17.78834},{"c":17.7376,"h":17.76,"l":17.63,"n":249,"o":17.695,"t":"2026-10-13T14:45:00Z","v":8474,"vw":17.705678},{"c":17.79,"h":17.8,"l":17.73,"n":265,"o":17.76,"t":"2026-10-13T15:00:00Z","v":11531,"vw":17.771899},{"c":17.805,"h":17.838,"l":17.77,"n":190,"o":17.785,"t":"2026-10-13T15:15:00Z","v":9507,"vw":17.812628},{"c":17.7,"h":17.81,"l":17.7,"n":250,"o":17.81,"t":"2026-10-13T15:30:00Z","v":5814,"vw":17.740243},{"c":17.67,"h":17.71,"l":17.67,"n":265,"o":17.69,"t":"2026-10-13T15:45:00Z","v":7226,"vw":17.690791},{"c":17.73,"h":17.73,"l":17.67,"n":315,"o":17.685,"t":"2026-10-13T16:00:00Z","v":7444,"vw":17.69283},{"c":17.72,"h":17.74,"l":17.71,"n":114,"o":17.73,"t":"2026-10-13T16:15:00Z","v":3424,"vw":17.723157},{"c":17.83,"h":17.83,"l":17.715,"n":447,"o":17.72,"t":"2026-10-13T16:30:00Z","v":19440,"vw":17.765835},{"c":17.58,"h":17.83,"l":17.57,"n":487,"o":17.83,"t":"2026-10-13T16:45:00Z","v":53328,"vw":17.673652},{"c":17.55,"h":17.59,"l":17.46,"n":543,"o":17.59,"t":"2026-10-13T17:00:00Z","v":39441,"vw":17.530006},{"c":17.5,"h":17.55,"l":17.5,"n":135,"o":17.52,"t":"2026-10-13T17:15:00Z","v":3448,"vw":17.526991},{"c":17.76,"h":17.84,"l":17.39,"n":1551,"o":17.55,"t":"2026-10-13T17:30:00Z","v":206808,"vw":17.616555},{"c":17.795,"h":17.9,"l":17.63,"n":1138,"o":17.72,"t":"2026-10-13T17:45:00Z","v":237484,"vw":17.766475},{"c":17.64,"h":17.79,"l":17.64,"n":475,"o":17.79,"t":"2026-10-13T18:00:00Z","v":28962,"vw":17.754091},{"c":17.68,"h":17.75,"l":17.61,"n":387,"o":17.61,"t":"2026-10-13T18:15:00Z","v":16194,"vw":17.695585},{"c":17.54,"h":17.715,"l":17.54,"n":338,"o":17.65,"t":"2026-10-13T18:30:00Z","v":121280,"vw":17.67065},{"c":17.39,"h":17.56,"l":17.29,"n":922,"o":17.56,"t":"2026-10-13T18:45:00Z","v":81436,"vw":17.35912},{"c":17.45,"h":17.46,"l":17.4,"n":384,"o":17.4,"t":"2026-10-13T19:00:00Z","v":14067,"vw":17.439773},{"c":17.365,"h":17.45,"l":17.36,"n":668,"o":17.44,"t":"2026-10-13T19:15:00Z","v":47862,"vw":17.397559},{"c":17.315,"h":17.375,"l":17.305,"n":833,"o":17.365,"t":"2026-10-13T19:30:00Z","v":40213,"vw":17.34697},{"c":17.23,"h":17.36,"l":17.2,"n":2585,"o":17.32,"t":"2026-10-13T19:45:00Z","v":191602,"vw":17.26211},{"c":17.23,"h":17.76,"l":16.7,"n":86,"o":17.22,"t":"2026-10-13T20:00:00Z","v":263364,"vw":17.219434},{"c":17.24,"h":17.24,"l":16.71,"n":11,"o":17.23,"t":"2026-10-13T20:15:00Z","v":2336,"vw":16.952092},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-13T20:30:00Z","v":133,"vw":17.39},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-13T21:00:00Z","v":100,"vw":17.52},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-13T21:15:00Z","v":100,"vw":17.8},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-13T21:30:00Z","v":600,"vw":17.65},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-14T08:00:00Z","v":2006,"vw":17.49},{"c":17.18,"h":17.2,"l":17.01,"n":17,"o":17.01,"t":"2026-10-14T11:00:00Z","v":2235,"vw":17.179087},{"c":17.01,"h":17.08,"l":16.83,"n":11,"o":17.05,"t":"2026-10-14T11:15:00Z","v":974,"vw":16.996981},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-14T12:00:00Z","v":100,"vw":17.1},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-14T12:30:00Z","v":350,"vw":17},{"c":16.95,"h":17.25,"l":16.81,"n":41,"o":17.25,"t":"2026-10-14T13:15:00Z","v":2736,"vw":17.114009},{"c":16.38,"h":17,"l":16.35,"n":883,"o":17,"t":"2026-10-14T13:30:00Z","v":150576,"vw":16.704741},{"c":16.74,"h":16.74,"l":16.31,"n":743,"o":16.375,"t":"2026-10-14T13:45:00Z","v":88543,"vw":16.48867},{"c":16.85,"h":16.9,"l":16.715,"n":873,"o":16.715,"t":"2026-10-14T14:00:00Z","v":80211,"vw":16.790206},{"c":16.83,"h":16.875,"l":16.7,"n":808,"o":16.83,"t":"2026-10-14T14:15:00Z","v":92936,"vw":16.80755},{"c":16.73,"h":16.84,"l":16.655,"n":697,"o":16.82,"t":"2026-10-14T14:30:00Z","v":63076,"vw":16.755026},{"c":16.595,"h":16.76,"l":16.54,"n":588,"o":16.74,"t":"2026-10-14T14:45:00Z","v":66682,"vw":16.641095},{"c":16.51,"h":16.605,"l":16.48,"n":664,"o":16.605,"t":"2026-10-14T15:00:00Z","v":44229,"vw":16.544344},{"c":16.57,"h":16.59,"l":16.51,"n":490,"o":16.52,"t":"2026-10-14T15:15:00Z","v":46639,"vw":16.550859},{"c":16.52,"h":16.62,"l":16.52,"n":450,"o":16.57,"t":"2026-10-14T15:30:00Z","v":18031,"vw":16.572555},{"c":16.46,"h":16.53,"l":16.43,"n":1423,"o":16.52,"t":"2026-10-14T15:45:00Z","v":104503,"vw":16.48192},{"c":16.41,"h":16.495,"l":16.38,"n":750,"o":16.46,"t":"2026-10-14T16:00:00Z","v":41438,"vw":16.438374},{"c":16.3,"h":16.41,"l":16.265,"n":713,"o":16.4,"t":"2026-10-14T16:15:00Z","v":48322,"vw":16.353127},{"c":16.3,"h":16.32,"l":16.225,"n":740,"o":16.3,"t":"2026-10-14T16:30:00Z","v":70597,"vw":16.275147},{"c":16.21,"h":16.395,"l":16.21,"n":605,"o":16.305,"t":"2026-10-14T16:45:00Z","v":35637,"vw":16.320513},{"c":16.08,"h":16.24,"l":16.08,"n":572,"o":16.22,"t":"2026-10-14T17:00:00Z","v":33071,"vw":16.172765},{"c":16.23,"h":16.23,"l":16.075,"n":740,"o":16.075,"t":"2026-10-14T17:15:00Z","v":58333,"vw":16.130258},{"c":16.21,"h":16.28,"l":16.19,"n":687,"o":16.23,"t":"2026-10-14T17:30:00Z","v":40040,"vw":16.22277},{"c":16.24,"h":16.24,"l":16.11,"n":735,"o":16.21,"t":"2026-10-14T17:45:00Z","v":44413,"vw":16.180499},{"c":16.3,"h":16.34,"l":16.155,"n":658,"o":16.24,"t":"2026-10-14T18:00:00Z","v":38550,"vw":16.247216},{"c":16.34,"h":16.36,"l":16.28,"n":479,"o":16.285,"t":"2026-10-14T18:15:00Z","v":33707,"vw":16.323091},{"c":16.33,"h":16.395,"l":16.32,"n":698,"o":16.33,"t":"2026-10-14T18:30:00Z","v":29254,"vw":16.359302},{"c":16.43,"h":16.465,"l":16.325,"n":750,"o":16.325,"t":"2026-10-14T18:45:00Z","v":41695,"vw":16.404855},{"c":16.32,"h":16.435,"l":16.31,"n":1035,"o":16.43,"t":"2026-10-14T19:00:00Z","v":82730,"vw":16.3646},{"c":16.38,"h":16.38,"l":16.28,"n":1028,"o":16.31,"t":"2026-10-14T19:15:00Z","v":59820,"vw":16.336101},{"c":16.425,"h":16.495,"l":16.35,"n":1561,"o":16.38,"t":"2026-10-14T19:30:00Z","v":111046,"vw":16.4124},{"c":16.45,"h":16.561,"l":16.42,"n":4163,"o":16.425,"t":"2026-10-14T19:45:00Z","v":380372,"vw":16.486909},{"c":16.44,"h":16.44,"l":16.44,"n":20,"o":16.44,"t":"2026-10-14T20:00:00Z","v":335772,"vw":16.44},{"c":16.42,"h":16.42,"l":16.42,"n":6,"o":16.42,"t":"2026-10-15T10:45:00Z","v":300,"vw":16.42},{"c":16.36,"h":16.55,"l":16.24,"n":81,"o":16.55,"t":"2026-10-15T12:30:00Z","v":11405,"vw":16.405062},{"c":16.25,"h":16.35,"l":16.25,"n":56,"o":16.35,"t":"2026-10-15T12:45:00Z","v":3612,"vw":16.274355},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-15T13:00:00Z","v":200,"vw":16.29},{"c":16.39,"h":16.39,"l":16.3,"n":46,"o":16.3,"t":"2026-10-15T13:15:00Z","v":3825,"vw":16.382948},{"c":16.47,"h":16.65,"l":16.25,"n":598,"o":16.44,"t":"2026-10-15T13:30:00Z","v":56535,"vw":16.468903},{"c":16.29,"h":16.465,"l":16.2,"n":752,"o":16.465,"t":"2026-10-15T13:45:00Z","v":43214,"vw":16.302109},{"c":16.655,"h":16.66,"l":16.285,"n":577,"o":16.29,"t":"2026-10-15T14:00:00Z","v":50889,"vw":16.433452},{"c":16.56,"h":16.6975,"l":16.54,"n":611,"o":16.68,"t":"2026-10-15T14:15:00Z","v":59040,"vw":16.612507},{"c":16.53,"h":16.54,"l":16.36,"n":432,"o":16.54,"t":"2026-10-15T14:30:00Z","v":16783,"vw":16.435697},{"c":16.55,"h":16.585,"l":16.47,"n":446,"o":16.495,"t":"2026-10-15T14:45:00Z","v":13929,"vw":16.520441},{"c":16.66,"h":16.66,"l":16.46,"n":617,"o":16.57,"t":"2026-10-15T15:00:00Z","v":31322,"vw":16.544439},{"c":16.605,"h":16.66,"l":16.57,"n":308,"o":16.66,"t":"2026-10-15T15:15:00Z","v":14518,"vw":16.613916},{"c":16.7842,"h":16.815,"l":16.54,"n":617,"o":16.605,"t":"2026-10-15T15:30:00Z","v":105752,"vw":16.667337},{"c":16.825,"h":16.88,"l":16.7,"n":402,"o":16.775,"t":"2026-10-15T15:45:00Z","v":21153,"vw":16.81352},{"c":16.84,"h":16.92,"l":16.75,"n":578,"o":16.825,"t":"2026-10-15T16:00:00Z","v":30761,"vw":16.844967},{"c":16.84,"h":16.86,"l":16.77,"n":373,"o":16.85,"t":"2026-10-15T16:15:00Z","v":28018,"vw":16.825438},{"c":16.95,"h":16.95,"l":16.77,"n":630,"o":16.83,"t":"2026-10-15T16:30:00Z","v":55996,"vw":16.857897},{"c":16.91,"h":16.995,"l":16.88,"n":480,"o":16.99,"t":"2026-10-15T16:45:00Z","v":27426,"vw":16.940818},{"c":16.985,"h":17.035,"l":16.93,"n":514,"o":16.94,"t":"2026-10-15T17:00:00Z","v":37546,"vw":16.998351},{"c":16.79,"h":17.025,"l":16.74,"n":699,"o":17.01,"t":"2026-10-15T17:15:00Z","v":247182,"vw":16.969229},{"c":16.84,"h":16.89,"l":16.78,"n":361,"o":16.79,"t":"2026-10-15T17:30:00Z","v":14733,"vw":16.844572},{"c":16.9199,"h":16.94,"l":16.84,"n":401,"o":16.86,"t":"2026-10-15T17:45:00Z","v":14825,"vw":16.874981},{"c":16.83,"h":16.935,"l":16.83,"n":500,"o":16.9,"t":"2026-10-15T18:00:00Z","v":22854,"vw":16.885447},{"c":16.91,"h":16.95,"l":16.83,"n":349,"o":16.84,"t":"2026-10-15T18:15:00Z","v":13382,"vw":16.88351},{"c":16.9,"h":16.945,"l":16.89,"n":482,"o":16.91,"t":"2026-10-15T18:30:00Z","v":23507,"vw":16.917477},{"c":17.265,"h":17.345,"l":16.915,"n":2237,"o":16.93,"t":"2026-10-15T18:45:00Z","v":310295,"vw":17.152893},{"c":17.205,"h":17.36,"l":17.15,"n":1264,"o":17.26,"t":"2026-10-15T19:00:00Z","v":213705,"vw":17.291494},{"c":17.22,"h":17.27,"l":17.19,"n":759,"o":17.21,"t":"2026-10-15T19:15:00Z","v":49346,"vw":17.23055},{"c":17.47,"h":17.47,"l":17.21,"n":1353,"o":17.22,"t":"2026-10-15T19:30:00Z","v":133191,"vw":17.352509},{"c":17.58,"h":17.65,"l":17.43,"n":3404,"o":17.47,"t":"2026-10-15T19:45:00Z","v":284095,"vw":17.560796},{"c":17.57,"h":17.57,"l":17.57,"n":51,"o":17.57,"t":"2026-10-15T20:00:00Z","v":212447,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-15T20:30:00Z","v":853,"vw":17.57},{"c":17.7477,"h":17.7477,"l":17.7477,"n":1,"o":17.7477,"t":"2026-10-15T23:45:00Z","v":150,"vw":17.7477},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T09:30:00Z","v":400,"vw":17.8},{"c":17.716,"h":17.716,"l":17.716,"n":1,"o":17.716,"t":"2026-10-16T11:15:00Z","v":2750,"vw":17.716},{"c":17.7211,"h":17.7211,"l":17.7211,"n":1,"o":17.7211,"t":"2026-10-16T11:30:00Z","v":750,"vw":17.7211},{"c":17.79,"h":17.79,"l":17.78,"n":2,"o":17.78,"t":"2026-10-16T12:00:00Z","v":200,"vw":17.785},{"c":17.79,"h":17.79,"l":17.72,"n":4,"o":17.72,"t":"2026-10-16T12:30:00Z","v":472,"vw":17.751111},{"c":17.72,"h":17.8708,"l":17.72,"n":19,"o":17.77,"t":"2026-10-16T13:15:00Z","v":1012,"vw":17.800743},{"c":17.73,"h":17.95,"l":17.67,"n":513,"o":17.71,"t":"2026-10-16T13:30:00Z","v":85035,"vw":17.776766},{"c":17.775,"h":17.79,"l":17.5779,"n":380,"o":17.7,"t":"2026-10-16T13:45:00Z","v":42234,"vw":17.657305},{"c":17.835,"h":17.94,"l":17.79,"n":682,"o":17.8,"t":"2026-10-16T14:00:00Z","v":66283,"vw":17.861983},{"c":17.9,"h":17.98,"l":17.8,"n":905,"o":17.835,"t":"2026-10-16T14:15:00Z","v":64192,"vw":17.908631},{"c":17.8,"h":17.95,"l":17.78,"n":612,"o":17.91,"t":"2026-10-16T14:30:00Z","v":51585,"vw":17.865098},{"c":17.69,"h":17.9,"l":17.68,"n":722,"o":17.83,"t":"2026-10-16T14:45:00Z","v":78272,"vw":17.775748},{"c":17.485,"h":17.7,"l":17.46,"n":339,"o":17.685,"t":"2026-10-16T15:00:00Z","v":27483,"vw":17.649512},{"c":17.595,"h":17.64,"l":17.47,"n":504,"o":17.505,"t":"2026-10-16T15:15:00Z","v":23095,"vw":17.535928},{"c":17.895,"h":17.905,"l":17.6,"n":637,"o":17.6,"t":"2026-10-16T15:30:00Z","v":37913,"vw":17.765144},{"c":17.75,"h":17.98,"l":17.745,"n":558,"o":17.895,"t":"2026-10-16T15:45:00Z","v":94685,"vw":17.888291},{"c":17.76,"h":17.88,"l":17.715,"n":814,"o":17.74,"t":"2026-10-16T16:00:00Z","v":59720,"vw":17.773759},{"c":17.63,"h":17.79,"l":17.63,"n":367,"o":17.79,"t":"2026-10-16T16:15:00Z","v":14463,"vw":17.688448},{"c":17.6,"h":17.675,"l":17.5023,"n":564,"o":17.615,"t":"2026-10-16T16:30:00Z","v":35323,"vw":17.579998},{"c":17.4,"h":17.62,"l":17.36,"n":389,"o":17.6,"t":"2026-10-16T16:45:00Z","v":25706,"vw":17.47219},{"c":17.23,"h":17.42,"l":17.23,"n":442,"o":17.42,"t":"2026-10-16T17:00:00Z","v":19246,"vw":17.317754},{"c":17.2,"h":17.25,"l":17.145,"n":507,"o":17.24,"t":"2026-10-16T17:15:00Z","v":21653,"vw":17.204837},{"c":17.57,"h":17.57,"l":17.19,"n":812,"o":17.21,"t":"2026-10-16T17:30:00Z","v":53851,"vw":17.40988},{"c":17.36,"h":17.57,"l":17.36,"n":502,"o":17.57,"t":"2026-10-16T17:45:00Z","v":50657,"vw":17.459963},{"c":17.245,"h":17.36,"l":17.135,"n":947,"o":17.36,"t":"2026-10-16T18:00:00Z","v":99314,"vw":17.227677},{"c":17.14,"h":17.3,"l":17.11,"n":657,"o":17.27,"t":"2026-10-16T18:15:00Z","v":52608,"vw":17.258388},{"c":17.245,"h":17.27,"l":17.11,"n":635,"o":17.14,"t":"2026-10-16T18:30:00Z","v":40845,"vw":17.197678},{"c":17.2,"h":17.255,"l":17.2,"n":619,"o":17.23,"t":"2026-10-16T18:45:00Z","v":32433,"vw":17.222807},{"c":17.285,"h":17.3,"l":17.18,"n":754,"o":17.215,"t":"2026-10-16T19:00:00Z","v":37548,"vw":17.234787},{"c":17.43,"h":17.435,"l":17.28,"n":1095,"o":17.29,"t":"2026-10-16T19:15:00Z","v":51828,"vw":17.383073},{"c":17.34,"h":17.435,"l":17.33,"n":1361,"o":17.43,"t":"2026-10-16T19:30:00Z","v":79815,"vw":17.376586},{"c":17.51,"h":17.55,"l":17.29,"n":3814,"o":17.34,"t":"2026-10-16T19:45:00Z","v":293168,"vw":17.454734},{"c":17.82,"h":17.82,"l":17.5,"n":28,"o":17.5,"t":"2026-10-16T20:00:00Z","v":410158,"vw":17.619374},{"c":17.16,"h":17.25,"l":17.16,"n":3,"o":17.25,"t":"2026-10-16T20:30:00Z","v":353,"vw":17.209846},{"c":17.65,"h":17.65,"l":17.5,"n":41,"o":17.5,"t":"2026-10-19T11:00:00Z","v":6964,"vw":17.549529},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T11:30:00Z","v":290,"vw":17.5},{"c":17.6,"h":17.6,"l":17.5,"n":14,"o":17.5,"t":"2026-10-19T12:00:00Z","v":1007,"vw":17.531336},{"c":17.635,"h":17.98,"l":17.6,"n":560,"o":17.63,"t":"2026-10-19T13:30:00Z","v":53617,"vw":17.765498},{"c":17.6425,"h":17.695,"l":17.56,"n":421,"o":17.61,"t":"2026-10-19T13:45:00Z","v":26006,"vw":17.626988},{"c":17.51,"h":17.625,"l":17.46,"n":371,"o":17.6,"t":"2026-10-19T14:00:00Z","v":34746,"vw":17.56604},{"c":17.525,"h":17.58,"l":17.48,"n":401,"o":17.53,"t":"2026-10-19T14:15:00Z","v":16461,"vw":17.531156},{"c":17.55,"h":17.55,"l":17.44,"n":306,"o":17.5,"t":"2026-10-19T14:30:00Z","v":12593,"vw":17.491361},{"c":17.57,"h":17.585,"l":17.52,"n":369,"o":17.53,"t":"2026-10-19T14:45:00Z","v":11396,"vw":17.551907},{"c":17.595,"h":17.625,"l":17.575,"n":360,"o":17.59,"t":"2026-10-19T15:00:00Z","v":24294,"vw":17.593791},{"c":17.59,"h":17.65,"l":17.53,"n":422,"o":17.585,"t":"2026-10-19T15:15:00Z","v":18729,"vw":17.589653},{"c":17.78,"h":17.85,"l":17.58,"n":1019,"o":17.59,"t":"2026-10-19T15:30:00Z","v":110435,"vw":17.719214},{"c":17.72,"h":17.78,"l":17.69,"n":457,"o":17.78,"t":"2026-10-19T15:45:00Z","v":32429,"vw":17.71423},{"c":17.55,"h":17.71,"l":17.5,"n":691,"o":17.71,"t":"2026-10-19T16:00:00Z","v":52198,"vw":17.619273},{"c":17.51,"h":17.555,"l":17.5,"n":158,"o":17.55,"t":"2026-10-19T16:15:00Z","v":8139,"vw":17.52762},{"c":17.465,"h":17.51,"l":17.45,"n":223,"o":17.51,"t":"2026-10-19T16:30:00Z","v":11146,"vw":17.476489},{"c":17.39,"h":17.465,"l":17.39,"n":291,"o":17.465,"t":"2026-10-19T16:45:00Z","v":12758,"vw":17.426803},{"c":17.37,"h":17.4,"l":17.34,"n":337,"o":17.39,"t":"2026-10-19T17:00:00Z","v":26393,"vw":17.356983},{"c":17.385,"h":17.41,"l":17.38,"n":193,"o":17.38,"t":"2026-10-19T17:15:00Z","v":7677,"vw":17.386988},{"c":17.36,"h":17.385,"l":17.325,"n":356,"o":17.385,"t":"2026-10-19T17:30:00Z","v":21646,"vw":17.350395},{"c":17.3419,"h":17.35,"l":17.29,"n":239,"o":17.35,"t":"2026-10-19T17:45:00Z","v":9056,"vw":17.326067},{"c":17.33,"h":17.42,"l":17.32,"n":367,"o":17.35,"t":"2026-10-19T18:00:00Z","v":22906,"vw":17.384552},{"c":17.41,"h":17.43,"l":17.34,"n":333,"o":17.34,"t":"2026-10-19T18:15:00Z","v":15793,"vw":17.407302},{"c":17.38,"h":17.42,"l":17.37,"n":271,"o":17.42,"t":"2026-10-19T18:30:00Z","v":12366,"vw":17.379461},{"c":17.57,"h":17.62,"l":17.38,"n":800,"o":17.38,"t":"2026-10-19T18:45:00Z","v":104033,"vw":17.525942},{"c":17.6,"h":17.62,"l":17.555,"n":543,"o":17.58,"t":"2026-10-19T19:00:00Z","v":27158,"vw":17.593544},{"c":17.63,"h":17.69,"l":17.57,"n":1439,"o":17.6,"t":"2026-10-19T19:15:00Z","v":107817,"vw":17.631457},{"c":17.695,"h":17.7,"l":17.625,"n":1150,"o":17.63,"t":"2026-10-19T19:30:00Z","v":101726,"vw":17.658145},{"c":17.64,"h":17.81,"l":17.6,"n":3142,"o":17.7,"t":"2026-10-19T19:45:00Z","v":254445,"vw":17.69498},{"c":17.63,"h":17.65,"l":17.63,"n":26,"o":17.65,"t":"2026-10-19T20:00:00Z","v":232948,"vw":17.649974},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-19T20:30:00Z","v":1008,"vw":17.65},{"c":17.54,"h":17.54,"l":17.51,"n":4,"o":17.51,"t":"2026-10-20T09:30:00Z","v":1858,"vw":17.538384},{"c":17.5567,"h":17.5567,"l":17.5567,"n":1,"o":17.5567,"t":"2026-10-20T11:30:00Z","v":100,"vw":17.5567},{"c":17.516,"h":17.65,"l":17.516,"n":40,"o":17.56,"t":"2026-10-20T12:00:00Z","v":3304,"vw":17.643},{"c":17.53,"h":17.58,"l":17.53,"n":19,"o":17.53,"t":"2026-10-20T12:30:00Z","v":1728,"vw":17.537059},{"c":17.58,"h":17.58,"l":17.53,"n":17,"o":17.55,"t":"2026-10-20T13:00:00Z","v":2976,"vw":17.565688},{"c":17.65,"h":17.65,"l":17.65,"n":6,"o":17.65,"t":"2026-10-20T13:15:00Z","v":1333,"vw":17.65},{"c":17.68,"h":17.92,"l":17.62,"n":388,"o":17.62,"t":"2026-10-20T13:30:00Z","v":39113,"vw":17.769965},{"c":17.815,"h":17.9504,"l":17.705,"n":523,"o":17.705,"t":"2026-10-20T13:45:00Z","v":53094,"vw":17.850422},{"c":17.785,"h":17.85,"l":17.76,"n":391,"o":17.78,"t":"2026-10-20T14:00:00Z","v":24395,"vw":17.811861},{"c":17.91,"h":17.935,"l":17.76,"n":720,"o":17.785,"t":"2026-10-20T14:15:00Z","v":48105,"vw":17.870608},{"c":17.935,"h":17.94,"l":17.86,"n":531,"o":17.9,"t":"2026-10-20T14:30:00Z","v":28784,"vw":17.906711},{"c":17.96,"h":18.05,"l":17.91,"n":1342,"o":17.93,"t":"2026-10-20T14:45:00Z","v":114816,"vw":17.991075},{"c":18.02,"h":18.16,"l":17.94,"n":1213,"o":17.96,"t":"2026-10-20T15:00:00Z","v":100143,"vw":18.07469},{"c":18.0306,"h":18.13,"l":17.9805,"n":1447,"o":18.02,"t":"2026-10-20T15:15:00Z","v":116240,"vw":18.054846},{"c":18.21,"h":18.29,"l":18.02,"n":653,"o":18.03,"t":"2026-10-20T15:30:00Z","v":41377,"vw":18.141449},{"c":18.225,"h":18.3,"l":18.11,"n":721,"o":18.2,"t":"2026-10-20T15:45:00Z","v":80373,"vw":18.228259},{"c":18.27,"h":18.28,"l":18.2,"n":476,"o":18.23,"t":"2026-10-20T16:00:00Z","v":26994,"vw":18.227964},{"c":18.24,"h":18.295,"l":18.165,"n":531,"o":18.26,"t":"2026-10-20T16:15:00Z","v":42810,"vw":18.242104},{"c":18.245,"h":18.26,"l":18.2,"n":801,"o":18.24,"t":"2026-10-20T16:30:00Z","v":58505,"vw":18.234472},{"c":18.215,"h":18.33,"l":18.1736,"n":651,"o":18.26,"t":"2026-10-20T16:45:00Z","v":58310,"vw":18.264278},{"c":18.19,"h":18.22,"l":18.185,"n":348,"o":18.215,"t":"2026-10-20T17:00:00Z","v":13239,"vw":18.196135},{"c":18.115,"h":18.195,"l":18.11,"n":443,"o":18.19,"t":"2026-10-20T17:15:00Z","v":27917,"vw":18.145869},{"c":18.1,"h":18.15,"l":18.05,"n":801,"o":18.115,"t":"2026-10-20T17:30:00Z","v":293866,"vw":18.055906},{"c":18.165,"h":18.165,"l":18.09,"n":304,"o":18.1,"t":"2026-10-20T17:45:00Z","v":17828,"vw":18.139215},{"c":18.3,"h":18.35,"l":18.16,"n":900,"o":18.16,"t":"2026-10-20T18:00:00Z","v":72792,"vw":18.25634},{"c":18.245,"h":18.3,"l":18.23,"n":615,"o":18.3,"t":"2026-10-20T18:15:00Z","v":24974,"vw":18.258652},{"c":18.21,"h":18.27,"l":18.21,"n":453,"o":18.25,"t":"2026-10-20T18:30:00Z","v":18172,"vw":18.242729},{"c":18.265,"h":18.29,"l":18.22,"n":703,"o":18.22,"t":"2026-10-20T18:45:00Z","v":34631,"vw":18.243611},{"c":18.32,"h":18.34,"l":18.27,"n":677,"o":18.27,"t":"2026-10-20T19:00:00Z","v":30154,"vw":18.305782},{"c":18.17,"h":18.4,"l":18.165,"n":1112,"o":18.32,"t":"2026-10-20T19:15:00Z","v":121397,"vw":18.291743},{"c":18.39,"h":18.41,"l":18.16,"n":1584,"o":18.1605,"t":"2026-10-20T19:30:00Z","v":219798,"vw":18.299465},{"c":18.18,"h":18.395,"l":18.07,"n":3514,"o":18.39,"t":"2026-10-20T19:45:00Z","v":427461,"vw":18.218903},{"c":18.23,"h":18.23,"l":18.18,"n":30,"o":18.18,"t":"2026-10-20T20:00:00Z","v":163275,"vw":18.180033},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T20:30:00Z","v":344,"vw":18.18},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-20T21:00:00Z","v":500,"vw":18.45},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-20T21:30:00Z","v":100,"vw":18.0001},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-20T22:00:00Z","v":210,"vw":17.51},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T08:30:00Z","v":100,"vw":18.74},{"c":18.6274,"h":18.6274,"l":18.6274,"n":1,"o":18.6274,"t":"2026-10-21T11:00:00Z","v":550,"vw":18.6274},{"c":18.5,"h":18.6,"l":18.39,"n":12,"o":18.39,"t":"2026-10-21T12:30:00Z","v":1511,"vw":18.520268},{"c":18.39,"h":18.4,"l":18.39,"n":3,"o":18.4,"t":"2026-10-21T13:00:00Z","v":220,"vw":18.394762},{"c":18.18,"h":18.385,"l":18.11,"n":349,"o":18.34,"t":"2026-10-21T13:30:00Z","v":46173,"vw":18.255034},{"c":18.26,"h":18.32,"l":18.165,"n":279,"o":18.165,"t":"2026-10-21T13:45:00Z","v":23272,"vw":18.281629},{"c":18.535,"h":18.56,"l":18.18,"n":570,"o":18.285,"t":"2026-10-21T14:00:00Z","v":59770,"vw":18.459821},{"c":18.445,"h":18.535,"l":18.3,"n":591,"o":18.5242,"t":"2026-10-21T14:15:00Z","v":202068,"vw":18.328564},{"c":18.5867,"h":18.5867,"l":18.44,"n":363,"o":18.46,"t":"2026-10-21T14:30:00Z","v":17739,"vw":18.487067},{"c":18.56,"h":18.6256,"l":18.4958,"n":538,"o":18.56,"t":"2026-10-21T14:45:00Z","v":39136,"vw":18.557655},{"c":18.45,"h":18.58,"l":18.42,"n":510,"o":18.56,"t":"2026-10-21T15:00:00Z","v":25873,"vw":18.500525},{"c":18.57,"h":18.61,"l":18.45,"n":389,"o":18.45,"t":"2026-10-21T15:15:00Z","v":27166,"vw":18.514603},{"c":18.51,"h":18.605,"l":18.445,"n":546,"o":18.605,"t":"2026-10-21T15:30:00Z","v":36493,"vw":18.529066},{"c":18.51,"h":18.55,"l":18.485,"n":362,"o":18.495,"t":"2026-10-21T15:45:00Z","v":26006,"vw":18.509234},{"c":18.44,"h":18.535,"l":18.39,"n":1014,"o":18.5,"t":"2026-10-21T16:00:00Z","v":180992,"vw":18.480988},{"c":18.56,"h":18.56,"l":18.415,"n":466,"o":18.44,"t":"2026-10-21T16:15:00Z","v":337078,"vw":18.48824},{"c":18.53,"h":18.69,"l":18.485,"n":743,"o":18.55,"t":"2026-10-21T16:30:00Z","v":69260,"vw":18.564366},{"c":18.49,"h":18.5,"l":18.45,"n":411,"o":18.5,"t":"2026-10-21T16:45:00Z","v":74032,"vw":18.494582},{"c":18.4,"h":18.49,"l":18.4,"n":507,"o":18.48,"t":"2026-10-21T17:00:00Z","v":25329,"vw":18.452293},{"c":18.495,"h":18.52,"l":18.36,"n":908,"o":18.4,"t":"2026-10-21T17:15:00Z","v":66080,"vw":18.468962},{"c":18.47,"h":18.575,"l":18.46,"n":1041,"o":18.495,"t":"2026-10-21T17:30:00Z","v":86930,"vw":18.509864},{"c":18.575,"h":18.6,"l":18.43,"n":1053,"o":18.47,"t":"2026-10-21T17:45:00Z","v":107156,"vw":18.487853},{"c":18.44,"h":18.575,"l":18.44,"n":839,"o":18.575,"t":"2026-10-21T18:00:00Z","v":56972,"vw":18.487308},{"c":18.49,"h":18.5,"l":18.44,"n":452,"o":18.44,"t":"2026-10-21T18:15:00Z","v":16208,"vw":18.473258},{"c":18.445,"h":18.5,"l":18.445,"n":490,"o":18.49,"t":"2026-10-21T18:30:00Z","v":23195,"vw":18.472901},{"c":18.3,"h":18.46,"l":18.3,"n":1115,"o":18.45,"t":"2026-10-21T18:45:00Z","v":122904,"vw":18.375884},{"c":18.355,"h":18.355,"l":18.21,"n":882,"o":18.3,"t":"2026-10-21T19:00:00Z","v":48159,"vw":18.293832},{"c":18.485,"h":18.52,"l":18.325,"n":939,"o":18.355,"t":"2026-10-21T19:15:00Z","v":69475,"vw":18.398246},{"c":18.68,"h":18.71,"l":18.46,"n":1889,"o":18.485,"t":"2026-10-21T19:30:00Z","v":187006,"vw":18.569265},{"c":18.58,"h":18.75,"l":18.57,"n":3491,"o":18.68,"t":"2026-10-21T19:45:00Z","v":256815,"vw":18.646429},{"c":18.6,"h":18.6,"l":18.59,"n":26,"o":18.59,"t":"2026-10-21T20:00:00Z","v":247362,"vw":18.590031},{"c":18.65,"h":18.66,"l":18.65,"n":2,"o":18.66,"t":"2026-10-21T21:15:00Z","v":299,"vw":18.653344},{"c":18.61,"h":18.62,"l":18.61,"n":4,"o":18.62,"t":"2026-10-21T22:00:00Z","v":608,"vw":18.614128},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-21T23:00:00Z","v":150,"vw":18.74},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T08:00:00Z","v":165,"vw":18.59},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-22T08:30:00Z","v":160,"vw":18.8},{"c":18.3,"h":18.3,"l":18.13,"n":11,"o":18.13,"t":"2026-10-22T08:45:00Z","v":3298,"vw":18.256517},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-22T09:00:00Z","v":100,"vw":18.2},{"c":18.4,"h":18.6,"l":18.4,"n":20,"o":18.6,"t":"2026-10-22T11:15:00Z","v":2106,"vw":18.510055},{"c":18.39,"h":18.49,"l":18.39,"n":5,"o":18.44,"t":"2026-10-22T11:30:00Z","v":486,"vw":18.442557},{"c":18.57,"h":18.69,"l":18.32,"n":363,"o":18.43,"t":"2026-10-22T13:30:00Z","v":50280,"vw":18.493144},{"c":18.57,"h":18.67,"l":18.3903,"n":244,"o":18.6252,"t":"2026-10-22T13:45:00Z","v":26138,"vw":18.511551},{"c":18.535,"h":18.67,"l":18.51,"n":348,"o":18.57,"t":"2026-10-22T14:00:00Z","v":18184,"vw":18.604105},{"c":18.38,"h":18.57,"l":18.32,"n":494,"o":18.52,"t":"2026-10-22T14:15:00Z","v":32219,"vw":18.42831},{"c":18.37,"h":18.385,"l":18.2901,"n":743,"o":18.36,"t":"2026-10-22T14:30:00Z","v":41624,"vw":18.333888},{"c":18.39,"h":18.39,"l":18.28,"n":398,"o":18.365,"t":"2026-10-22T14:45:00Z","v":16266,"vw":18.318909},{"c":18.42,"h":18.455,"l":18.35,"n":516,"o":18.405,"t":"2026-10-22T15:00:00Z","v":21095,"vw":18.380588},{"c":18.49,"h":18.57,"l":18.455,"n":387,"o":18.455,"t":"2026-10-22T15:15:00Z","v":15896,"vw":18.534133},{"c":18.32,"h":18.51,"l":18.3,"n":910,"o":18.5,"t":"2026-10-22T15:30:00Z","v":55692,"vw":18.371208},{"c":18.34,"h":18.395,"l":18.31,"n":447,"o":18.31,"t":"2026-10-22T15:45:00Z","v":16361,"vw":18.35146},{"c":18.33,"h":18.38,"l":18.25,"n":703,"o":18.34,"t":"2026-10-22T16:00:00Z","v":39199,"vw":18.304617},{"c":18.23,"h":18.325,"l":18.23,"n":607,"o":18.325,"t":"2026-10-22T16:15:00Z","v":53178,"vw":18.255913},{"c":17.999,"h":18.22,"l":17.96,"n":747,"o":18.22,"t":"2026-10-22T16:30:00Z","v":64891,"vw":18.079708},{"c":18.045,"h":18.05,"l":17.9,"n":569,"o":17.995,"t":"2026-10-22T16:45:00Z","v":40006,"vw":17.966578},{"c":18.08,"h":18.09,"l":17.985,"n":557,"o":18.05,"t":"2026-10-22T17:00:00Z","v":31998,"vw":18.047788},{"c":18.12,"h":18.13,"l":18.07,"n":459,"o":18.08,"t":"2026-10-22T17:15:00Z","v":23039,"vw":18.101149},{"c":18.16,"h":18.195,"l":18.1,"n":643,"o":18.12,"t":"2026-10-22T17:30:00Z","v":23287,"vw":18.156861},{"c":18.205,"h":18.23,"l":18.15,"n":491,"o":18.17,"t":"2026-10-22T17:45:00Z","v":27117,"vw":18.186623},{"c":18.1,"h":18.22,"l":18.085,"n":825,"o":18.205,"t":"2026-10-22T18:00:00Z","v":68288,"vw":18.147853},{"c":18.14,"h":18.2582,"l":18.095,"n":801,"o":18.1,"t":"2026-10-22T18:15:00Z","v":55941,"vw":18.165969},{"c":18.065,"h":18.16,"l":18.04,"n":749,"o":18.13,"t":"2026-10-22T18:30:00Z","v":308431,"vw":18.12028},{"c":18.04,"h":18.1,"l":17.955,"n":1165,"o":18.065,"t":"2026-10-22T18:45:00Z","v":77401,"vw":18.031998},{"c":18.05,"h":18.06,"l":17.97,"n":638,"o":18.025,"t":"2026-10-22T19:00:00Z","v":39381,"vw":18.002807},{"c":18.1,"h":18.1,"l":18.04,"n":665,"o":18.045,"t":"2026-10-22T19:15:00Z","v":35755,"vw":18.067968},{"c":18.045,"h":18.1,"l":18.01,"n":1050,"o":18.1,"t":"2026-10-22T19:30:00Z","v":61530,"vw":18.065658},{"c":17.92,"h":18.08,"l":17.92,"n":2885,"o":18.03,"t":"2026-10-22T19:45:00Z","v":237142,"vw":17.970278},{"c":17.94,"h":17.94,"l":17.93,"n":26,"o":17.94,"t":"2026-10-22T20:00:00Z","v":193405,"vw":17.939994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23608420079156323,"strike":28.60842007915632,"iv":1.129604238712139,"gamma":0.03177790269936182,"theta":-0.017437955901529644,"vega":0.00886048241770282,"rho":0.0012042390986993935,"breakevenPct":60.783189966264686},{"delta":0.15,"premium":0.3263523956723338,"strike":24.157650695517773,"iv":0.8798791344667697,"gamma":0.050215919629057186,"theta":-0.017774806800618236,"vega":0.011422720247295208,"rho":0.0018251474661216058,"breakevenPct":36.47716327307751},{"delta":0.2,"premium":0.47125193199381765,"strike":23.19165378670788,"iv":0.909786398763524,"gamma":0.0590644513137558,"theta":-0.02221839258114374,"vega":0.013857032457496136,"rho":0.0024139844474459237,"breakevenPct":31.900254842261415},{"delta":0.25,"premium":0.6289513677811549,"strike":22.28419452887538,"iv":0.93405726443769,"gamma":0.0665912462006079,"theta":-0.026064680851063827,"vega":0.015936656534954408,"rho":0.0029941337702227245,"breakevenPct":27.720991620159047},{"delta":0.3,"premium":0.8189209726443769,"strike":21.524316109422493,"iv":0.9441180547112462,"gamma":0.07078577507598785,"theta":-0.02840510638297872,"vega":0.01712206686930091,"rho":0.003552380404548745,"breakevenPct":24.544242374954667},{"delta":0.35,"premium":1.008890577507599,"strike":20.764437689969604,"iv":0.9541788449848024,"gamma":0.07498030395136779,"theta":-0.030745531914893615,"vega":0.018307477203647414,"rho":0.004110627038874766,"breakevenPct":21.367493129750287},{"delta":0.4,"premium":1.198860182370821,"strike":20.004559270516715,"iv":0.9642396352583588,"gamma":0.07917483282674773,"theta":-0.033085957446808506,"vega":0.01949288753799392,"rho":0.004668873673200786,"breakevenPct":18.190743884545903},{"delta":0.45,"premium":1.4680277349768878,"strike":19.361838726245505,"iv":0.9747403184386236,"gamma":0.07845973292244479,"theta":-0.033559476117103235,"vega":0.019525526450950178,"rho":0.00516865566467486,"breakevenPct":16.108508702465947},{"delta":0.5,"premium":1.7376733436055471,"strike":18.719825372367744,"iv":0.9852436569080638,"gamma":0.0777149974319466,"theta":-0.03402172573189522,"vega":0.01955120698510529,"rho":0.005668084750860088,"breakevenPct":14.032880245113102},{"delta":0.55,"premium":2.0073189522342068,"strike":18.077812018489983,"iv":0.995746995377504,"gamma":0.07697026194144839,"theta":-0.034483975346687214,"vega":0.0195768875192604,"rho":0.006167513837045316,"breakevenPct":11.957251787760251},{"delta":0.6,"premium":2.302710843373494,"strike":17.424698795180724,"iv":1.0108626506024097,"gamma":0.07555,"theta":-0.03485180722891566,"vega":0.019482530120481928,"rho":0.00664709342308995,"breakevenPct":9.963264428953265},{"delta":0.65,"premium":2.829819277108434,"strike":16.67168674698795,"iv":1.0674891566265061,"gamma":0.06805,"theta":-0.03436987951807229,"vega":0.018307831325301203,"rho":0.006948027507869237,"breakevenPct":8.704046957058997},{"delta":0.7,"premium":3.3569277108433733,"strike":15.918674698795181,"iv":1.1241156626506024,"gamma":0.06055000000000001,"theta":-0.033887951807228915,"vega":0.01713313253012048,"rho":0.007248961592648524,"breakevenPct":7.444829485164733},{"delta":0.75,"premium":3.884036144578313,"strike":15.16566265060241,"iv":1.1807421686746988,"gamma":0.05305,"theta":-0.033406024096385545,"vega":0.01595843373493976,"rho":0.007549895677427811,"breakevenPct":6.1856120132704655},{"delta":0.8,"premium":4.593405133808529,"strike":14.219203771304567,"iv":1.2151076178562221,"gamma":0.044809501489554225,"theta":-0.029943109991389827,"vega":0.013837577685257311,"rho":0.007702925693783336,"breakevenPct":4.864040719693947},{"delta":0.85,"premium":5.354180946383567,"strike":13.218182965284782,"iv":1.2431943074154812,"gamma":0.03636014442488017,"theta":-0.025639404852146018,"vega":0.011449856768920538,"rho":0.007814239178019336,"breakevenPct":3.5248824507711554},{"delta":0.9,"premium":7.395140557672607,"strike":11.062364848391724,"iv":1.6627550664385329,"gamma":0.022297395673105187,"theta":-0.02606302945014955,"vega":0.008830354461497937,"rho":0.006917137240226728,"breakevenPct":2.884645518753228}],"put":[{"delta":0.1,"premium":0.3391795328362781,"strike":12.229488320906952,"iv":1.2352244888760164,"gamma":0.028523363089845606,"theta":-0.01842552925016959,"vega":0.008821646029728793,"rho":-0.001715779244137115,"breakevenPct":33.72180162725377},{"delta":0.15,"premium":0.49519755587301406,"strike":13.537125399092957,"iv":1.1083701431183972,"gamma":0.041827314167975076,"theta":-0.021131364710353793,"vega":0.011456137943599369,"rho":-0.0025556165388014996,"breakevenPct":27.30252038338939},{"delta":0.2,"premium":0.6557010387311535,"strike":14.68357884807967,"iv":1.0138010654394025,"gamma":0.05473694256297894,"theta":-0.02384973092481007,"vega":0.013998349586546572,"rho":-0.0033979387911441013,"breakevenPct":21.80670117420003},{"delta":0.25,"premium":0.8742195629552549,"strike":15.470863683662852,"iv":0.9784522372528616,"gamma":0.06270728407908428,"theta":-0.02576774193548387,"vega":0.015622892819979188,"rho":-0.004287512628761753,"breakevenPct":18.636320397393558},{"delta":0.3,"premium":1.1148543184183142,"strike":16.121227887617067,"iv":0.9656790842872008,"gamma":0.06879469302809572,"theta":-0.027380645161290323,"vega":0.016897606659729447,"rho":-0.005195099501650004,"breakevenPct":16.352432724644647},{"delta":0.35,"premium":1.3554890738813734,"strike":16.77159209157128,"iv":0.9529059313215401,"gamma":0.07488210197710717,"theta":-0.028993548387096772,"vega":0.018172320499479706,"rho":-0.006102686374538254,"breakevenPct":14.068545051895734},{"delta":0.4,"premium":1.5961238293444329,"strike":17.421956295525494,"iv":0.9401327783558793,"gamma":0.08096951092611862,"theta":-0.030606451612903228,"vega":0.01944703433922997,"rho":-0.007010273247426507,"breakevenPct":11.78465737914682},{"delta":0.45,"premium":1.9422043010752685,"strike":18.037634408602152,"iv":0.9333311827956989,"gamma":0.08197956989247311,"theta":-0.030434408602150537,"vega":0.019556989247311828,"rho":-0.00799803241651904,"breakevenPct":10.281883458601559},{"delta":0.5,"premium":2.3026637341153466,"strike":18.648582600195503,"iv":0.9273438905180841,"gamma":0.08229726295210166,"theta":-0.030018963831867057,"vega":0.01950811339198436,"rho":-0.008996724171457613,"breakevenPct":8.885625049720431},{"delta":0.55,"premium":2.663123167155425,"strike":19.259530791788855,"iv":0.9213565982404692,"gamma":0.0826149560117302,"theta":-0.02960351906158358,"vega":0.019459237536656893,"rho":-0.009995415926396186,"breakevenPct":7.489366640839304},{"delta":0.6,"premium":3.0235826001955024,"strike":19.87047898338221,"iv":0.9153693059628544,"gamma":0.08293264907135875,"theta":-0.0291880742913001,"vega":0.019410361681329424,"rho":-0.010994107681334759,"breakevenPct":6.093108231958178},{"delta":0.65,"premium":3.469567483064096,"strike":20.513288170922355,"iv":0.8947798332464826,"gamma":0.07971495570609693,"theta":-0.026779937467430955,"vega":0.018291297550807713,"rho":-0.012057214399352438,"breakevenPct":4.995982787858097},{"delta":0.7,"premium":3.9385617509119326,"strike":21.164669098488794,"iv":0.8702618551328817,"gamma":0.07554611776967171,"theta":-0.023835695674830647,"vega":0.016884314747264203,"rho":-0.013137651031294951,"breakevenPct":3.97933474037424},{"delta":0.75,"premium":4.407556018759771,"strike":21.816050026055237,"iv":0.8457438770192809,"gamma":0.07137727983324649,"theta":-0.020891453882230328,"vega":0.015477331943720689,"rho":-0.014218087663237467,"breakevenPct":2.9626866928903803},{"delta":0.8,"premium":4.876550286607609,"strike":22.46743095362168,"iv":0.82122589890568,"gamma":0.06720844189682126,"theta":-0.017947212089630012,"vega":0.014070349140177175,"rho":-0.015298524295179984,"breakevenPct":1.9460386454065204},{"delta":0.85,"premium":6.510750360750359,"strike":24.21356421356421,"iv":0.8898448773448773,"gamma":0.051852092352092365,"theta":-0.015469552669552671,"vega":0.011669552669552672,"rho":-0.017291650921358512,"breakevenPct":1.322107843846979}]},"raw":{"call":[{"delta":0.1,"premium":0.23608420079156323,"strike":28.60842007915632,"iv":1.129604238712139,"gamma":0.03177790269936182,"theta":-0.017437955901529644,"vega":0.00886048241770282,"rho":0.0012042390986993935,"breakevenPct":60.783189966264686},{"delta":0.15,"premium":0.3263523956723338,"strike":24.157650695517773,"iv":0.8798791344667697,"gamma":0.050215919629057186,"theta":-0.017774806800618236,"vega":0.011422720247295208,"rho":0.0018251474661216058,"breakevenPct":36.47716327307751},{"delta":0.2,"premium":0.47125193199381765,"strike":23.19165378670788,"iv":0.909786398763524,"gamma":0.0590644513137558,"theta":-0.02221839258114374,"vega":0.013857032457496136,"rho":0.0024139844474459237,"breakevenPct":31.900254842261415},{"delta":0.25,"premium":0.6289513677811549,"strike":22.28419452887538,"iv":0.93405726443769,"gamma":0.0665912462006079,"theta":-0.026064680851063827,"vega":0.015936656534954408,"rho":0.0029941337702227245,"breakevenPct":27.720991620159047},{"delta":0.3,"premium":0.8189209726443769,"strike":21.524316109422493,"iv":0.9441180547112462,"gamma":0.07078577507598785,"theta":-0.02840510638297872,"vega":0.01712206686930091,"rho":0.003552380404548745,"breakevenPct":24.544242374954667},{"delta":0.35,"premium":1.008890577507599,"strike":20.764437689969604,"iv":0.9541788449848024,"gamma":0.07498030395136779,"theta":-0.030745531914893615,"vega":0.018307477203647414,"rho":0.004110627038874766,"breakevenPct":21.367493129750287},{"delta":0.4,"premium":1.198860182370821,"strike":20.004559270516715,"iv":0.9642396352583588,"gamma":0.07917483282674773,"theta":-0.033085957446808506,"vega":0.01949288753799392,"rho":0.004668873673200786,"breakevenPct":18.190743884545903},{"delta":0.45,"premium":1.4680277349768878,"strike":19.361838726245505,"iv":0.9747403184386236,"gamma":0.07845973292244479,"theta":-0.033559476117103235,"vega":0.019525526450950178,"rho":0.00516865566467486,"breakevenPct":16.108508702465947},{"delta":0.5,"premium":1.7376733436055471,"strike":18.719825372367744,"iv":0.9852436569080638,"gamma":0.0777149974319466,"theta":-0.03402172573189522,"vega":0.01955120698510529,"rho":0.005668084750860088,"breakevenPct":14.032880245113102},{"delta":0.55,"premium":2.0073189522342068,"strike":18.077812018489983,"iv":0.995746995377504,"gamma":0.07697026194144839,"theta":-0.034483975346687214,"vega":0.0195768875192604,"rho":0.006167513837045316,"breakevenPct":11.957251787760251},{"delta":0.6,"premium":2.302710843373494,"strike":17.424698795180724,"iv":1.0108626506024097,"gamma":0.07555,"theta":-0.03485180722891566,"vega":0.019482530120481928,"rho":0.00664709342308995,"breakevenPct":9.963264428953265},{"delta":0.65,"premium":2.829819277108434,"strike":16.67168674698795,"iv":1.0674891566265061,"gamma":0.06805,"theta":-0.03436987951807229,"vega":0.018307831325301203,"rho":0.006948027507869237,"breakevenPct":8.704046957058997},{"delta":0.7,"premium":3.3569277108433733,"strike":15.918674698795181,"iv":1.1241156626506024,"gamma":0.06055000000000001,"theta":-0.033887951807228915,"vega":0.01713313253012048,"rho":0.007248961592648524,"breakevenPct":7.444829485164733},{"delta":0.75,"premium":3.884036144578313,"strike":15.16566265060241,"iv":1.1807421686746988,"gamma":0.05305,"theta":-0.033406024096385545,"vega":0.01595843373493976,"rho":0.007549895677427811,"breakevenPct":6.1856120132704655},{"delta":0.8,"premium":4.593405133808529,"strike":14.219203771304567,"iv":1.2151076178562221,"gamma":0.044809501489554225,"theta":-0.029943109991389827,"vega":0.013837577685257311,"rho":0.007702925693783336,"breakevenPct":4.864040719693947},{"delta":0.85,"premium":5.354180946383567,"strike":13.218182965284782,"iv":1.2431943074154812,"gamma":0.03636014442488017,"theta":-0.025639404852146018,"vega":0.011449856768920538,"rho":0.007814239178019336,"breakevenPct":3.5248824507711554},{"delta":0.9,"premium":7.395140557672607,"strike":11.062364848391724,"iv":1.6627550664385329,"gamma":0.022297395673105187,"theta":-0.02606302945014955,"vega":0.008830354461497937,"rho":0.006917137240226728,"breakevenPct":2.884645518753228}],"put":[{"delta":0.1,"premium":0.3391795328362781,"strike":12.229488320906952,"iv":1.2352244888760164,"gamma":0.028523363089845606,"theta":-0.01842552925016959,"vega":0.008821646029728793,"rho":-0.001715779244137115,"breakevenPct":33.72180162725377},{"delta":0.15,"premium":0.49519755587301406,"strike":13.537125399092957,"iv":1.1083701431183972,"gamma":0.041827314167975076,"theta":-0.021131364710353793,"vega":0.011456137943599369,"rho":-0.0025556165388014996,"breakevenPct":27.30252038338939},{"delta":0.2,"premium":0.6557010387311535,"strike":14.68357884807967,"iv":1.0138010654394025,"gamma":0.05473694256297894,"theta":-0.02384973092481007,"vega":0.013998349586546572,"rho":-0.0033979387911441013,"breakevenPct":21.80670117420003},{"delta":0.25,"premium":0.8742195629552549,"strike":15.470863683662852,"iv":0.9784522372528616,"gamma":0.06270728407908428,"theta":-0.02576774193548387,"vega":0.015622892819979188,"rho":-0.004287512628761753,"breakevenPct":18.636320397393558},{"delta":0.3,"premium":1.1148543184183142,"strike":16.121227887617067,"iv":0.9656790842872008,"gamma":0.06879469302809572,"theta":-0.027380645161290323,"vega":0.016897606659729447,"rho":-0.005195099501650004,"breakevenPct":16.352432724644647},{"delta":0.35,"premium":1.3554890738813734,"strike":16.77159209157128,"iv":0.9529059313215401,"gamma":0.07488210197710717,"theta":-0.028993548387096772,"vega":0.018172320499479706,"rho":-0.006102686374538254,"breakevenPct":14.068545051895734},{"delta":0.4,"premium":1.5961238293444329,"strike":17.421956295525494,"iv":0.9401327783558793,"gamma":0.08096951092611862,"theta":-0.030606451612903228,"vega":0.01944703433922997,"rho":-0.007010273247426507,"breakevenPct":11.78465737914682},{"delta":0.45,"premium":1.9422043010752685,"strike":18.037634408602152,"iv":0.9333311827956989,"gamma":0.08197956989247311,"theta":-0.030434408602150537,"vega":0.019556989247311828,"rho":-0.00799803241651904,"breakevenPct":10.281883458601559},{"delta":0.5,"premium":2.3026637341153466,"strike":18.648582600195503,"iv":0.9273438905180841,"gamma":0.08229726295210166,"theta":-0.030018963831867057,"vega":0.01950811339198436,"rho":-0.008996724171457613,"breakevenPct":8.885625049720431},{"delta":0.55,"premium":2.663123167155425,"strike":19.259530791788855,"iv":0.9213565982404692,"gamma":0.0826149560117302,"theta":-0.02960351906158358,"vega":0.019459237536656893,"rho":-0.009995415926396186,"breakevenPct":7.489366640839304},{"delta":0.6,"premium":3.0235826001955024,"strike":19.87047898338221,"iv":0.9153693059628544,"gamma":0.08293264907135875,"theta":-0.0291880742913001,"vega":0.019410361681329424,"rho":-0.010994107681334759,"breakevenPct":6.093108231958178},{"delta":0.65,"premium":3.469567483064096,"strike":20.513288170922355,"iv":0.8947798332464826,"gamma":0.07971495570609693,"theta":-0.026779937467430955,"vega":0.018291297550807713,"rho":-0.012057214399352438,"breakevenPct":4.995982787858097},{"delta":0.7,"premium":3.9385617509119326,"strike":21.164669098488794,"iv":0.8702618551328817,"gamma":0.07554611776967171,"theta":-0.023835695674830647,"vega":0.016884314747264203,"rho":-0.013137651031294951,"breakevenPct":3.97933474037424},{"delta":0.75,"premium":4.407556018759771,"strike":21.816050026055237,"iv":0.8457438770192809,"gamma":0.07137727983324649,"theta":-0.020891453882230328,"vega":0.015477331943720689,"rho":-0.014218087663237467,"breakevenPct":2.9626866928903803},{"delta":0.8,"premium":4.876550286607609,"strike":22.46743095362168,"iv":0.82122589890568,"gamma":0.06720844189682126,"theta":-0.017947212089630012,"vega":0.014070349140177175,"rho":-0.015298524295179984,"breakevenPct":1.9460386454065204},{"delta":0.85,"premium":6.510750360750359,"strike":24.21356421356421,"iv":0.8898448773448773,"gamma":0.051852092352092365,"theta":-0.015469552669552671,"vega":0.011669552669552672,"rho":-0.017291650921358512,"breakevenPct":1.322107843846979}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}