{"symbol":"REZI","url":"https://intraalpha.com/companies/REZI","capturedAt":"2026-10-23T04:45:33.070Z","state":"ready","quote":{"symbol":"REZI","last_price":17.79,"prev_close":17.48,"regular_close":17.79,"change":0.31,"change_pct":1.7735,"regular_change":0.31,"regular_change_pct":1.7735,"extended_change":0,"extended_change_pct":0,"bid":17.35,"ask":17.87,"bid_size":100,"ask_size":100,"volume":1036798,"vwap":17.719435,"open":17.38,"high":17.82,"low":17.255,"close":17.79,"trade_count":15256,"last_trade_at":"2026-10-22T23:00:00.003150575Z","last_quote_at":"2026-10-23T00:00:00.002651863Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"REZI","fetched_at":"2026-10-23T04:45:32.683005+00:00","name":"Resideo Technologies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Resideo Technologies, Inc. develops, manufactures and sells comfort, residential thermal and security solutions for commercial and residential end markets in the United States, Europe and internationally. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2654292000,"ebitda":837000000,"pe_ratio":7.16,"peg_ratio":null,"book_value":16.66,"dividend_per_share":null,"dividend_yield":null,"eps":2.44,"revenue_ttm":7652000000,"gross_profit_ttm":2235000000,"profit_margin":0.0558,"operating_margin_ttm":0.0793,"return_on_assets_ttm":0.046,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":9.28,"quarterly_revenue_growth":0.02,"analyst_target_price":29.83,"analyst_number":1,"beta":1.501,"fifty_two_week_high":31.5,"fifty_two_week_low":15.9,"fifty_day_ma":18.87,"two_hundred_day_ma":22.98,"shares_outstanding":151847000,"forward_pe":9.94,"price_to_sales":0.347,"price_to_book":1.136,"ev_to_revenue":0.839,"ev_to_ebitda":7.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:32.683005+00:00"},"optionObservedAt":"2026-10-22T19:59:17.108Z","bars":[{"c":16.5,"h":16.61,"l":16.5,"n":39,"o":16.6,"t":"2026-10-16T13:30:00Z","v":21914,"vw":16.598723},{"c":16.635,"h":16.67,"l":16.5,"n":68,"o":16.5,"t":"2026-10-16T13:35:00Z","v":3143,"vw":16.5803},{"c":16.68,"h":16.685,"l":16.6,"n":95,"o":16.6,"t":"2026-10-16T13:40:00Z","v":3753,"vw":16.625884},{"c":16.76,"h":16.76,"l":16.67,"n":82,"o":16.7,"t":"2026-10-16T13:45:00Z","v":11152,"vw":16.714861},{"c":16.79,"h":16.8,"l":16.765,"n":128,"o":16.8,"t":"2026-10-16T13:50:00Z","v":6810,"vw":16.788637},{"c":16.77,"h":16.81,"l":16.77,"n":114,"o":16.8,"t":"2026-10-16T13:55:00Z","v":3527,"vw":16.792398},{"c":16.76,"h":16.81,"l":16.75,"n":112,"o":16.765,"t":"2026-10-16T14:00:00Z","v":4324,"vw":16.776682},{"c":16.795,"h":16.83,"l":16.78,"n":142,"o":16.78,"t":"2026-10-16T14:05:00Z","v":4561,"vw":16.803916},{"c":16.775,"h":16.809,"l":16.74,"n":251,"o":16.755,"t":"2026-10-16T14:10:00Z","v":15267,"vw":16.763843},{"c":16.785,"h":16.79,"l":16.77,"n":102,"o":16.79,"t":"2026-10-16T14:15:00Z","v":3420,"vw":16.7799},{"c":16.795,"h":16.825,"l":16.795,"n":77,"o":16.8,"t":"2026-10-16T14:20:00Z","v":3952,"vw":16.811888},{"c":16.81,"h":16.838,"l":16.8,"n":100,"o":16.8,"t":"2026-10-16T14:25:00Z","v":3697,"vw":16.820348},{"c":16.8,"h":16.82,"l":16.8,"n":172,"o":16.82,"t":"2026-10-16T14:30:00Z","v":5079,"vw":16.805087},{"c":16.79,"h":16.81,"l":16.79,"n":165,"o":16.8,"t":"2026-10-16T14:35:00Z","v":5316,"vw":16.799653},{"c":16.88,"h":16.88,"l":16.78,"n":229,"o":16.795,"t":"2026-10-16T14:40:00Z","v":16000,"vw":16.803854},{"c":16.916,"h":16.916,"l":16.84,"n":224,"o":16.88,"t":"2026-10-16T14:45:00Z","v":9524,"vw":16.874996},{"c":16.91,"h":16.93,"l":16.89,"n":234,"o":16.905,"t":"2026-10-16T14:50:00Z","v":9799,"vw":16.903636},{"c":16.9,"h":16.92,"l":16.89,"n":91,"o":16.919,"t":"2026-10-16T14:55:00Z","v":2623,"vw":16.907894},{"c":16.88,"h":16.895,"l":16.86,"n":133,"o":16.895,"t":"2026-10-16T15:00:00Z","v":5235,"vw":16.876056},{"c":16.79,"h":16.9,"l":16.78,"n":236,"o":16.89,"t":"2026-10-16T15:05:00Z","v":10293,"vw":16.854688},{"c":16.78,"h":16.84,"l":16.745,"n":694,"o":16.79,"t":"2026-10-16T15:10:00Z","v":84479,"vw":16.784221},{"c":16.765,"h":16.79,"l":16.755,"n":183,"o":16.78,"t":"2026-10-16T15:15:00Z","v":7432,"vw":16.77293},{"c":16.78,"h":16.78,"l":16.73,"n":408,"o":16.765,"t":"2026-10-16T15:20:00Z","v":31382,"vw":16.750521},{"c":16.81,"h":16.83,"l":16.785,"n":165,"o":16.785,"t":"2026-10-16T15:25:00Z","v":5894,"vw":16.809136},{"c":16.83,"h":16.845,"l":16.82,"n":179,"o":16.82,"t":"2026-10-16T15:30:00Z","v":6658,"vw":16.832824},{"c":16.81,"h":16.84,"l":16.81,"n":151,"o":16.84,"t":"2026-10-16T15:35:00Z","v":7394,"vw":16.823169},{"c":16.76,"h":16.81,"l":16.75,"n":318,"o":16.81,"t":"2026-10-16T15:40:00Z","v":22298,"vw":16.756937},{"c":16.76,"h":16.8101,"l":16.76,"n":193,"o":16.77,"t":"2026-10-16T15:45:00Z","v":9651,"vw":16.785003},{"c":16.725,"h":16.76,"l":16.7,"n":220,"o":16.75,"t":"2026-10-16T15:50:00Z","v":26000,"vw":16.73403},{"c":16.66,"h":16.71,"l":16.66,"n":123,"o":16.71,"t":"2026-10-16T15:55:00Z","v":5566,"vw":16.672677},{"c":16.71,"h":16.715,"l":16.65,"n":209,"o":16.66,"t":"2026-10-16T16:00:00Z","v":12929,"vw":16.670439},{"c":16.71,"h":16.72,"l":16.7,"n":88,"o":16.72,"t":"2026-10-16T16:05:00Z","v":4920,"vw":16.71132},{"c":16.73,"h":16.73,"l":16.715,"n":139,"o":16.72,"t":"2026-10-16T16:10:00Z","v":3834,"vw":16.72207},{"c":16.71,"h":16.74,"l":16.71,"n":134,"o":16.735,"t":"2026-10-16T16:15:00Z","v":6177,"vw":16.721493},{"c":16.73,"h":16.745,"l":16.71,"n":102,"o":16.715,"t":"2026-10-16T16:20:00Z","v":4257,"vw":16.728095},{"c":16.72,"h":16.725,"l":16.71,"n":111,"o":16.72,"t":"2026-10-16T16:25:00Z","v":4017,"vw":16.718973},{"c":16.72,"h":16.72,"l":16.7,"n":142,"o":16.72,"t":"2026-10-16T16:30:00Z","v":4711,"vw":16.709897},{"c":16.67,"h":16.71,"l":16.67,"n":190,"o":16.71,"t":"2026-10-16T16:35:00Z","v":9835,"vw":16.687352},{"c":16.67,"h":16.67,"l":16.66,"n":78,"o":16.66,"t":"2026-10-16T16:40:00Z","v":2714,"vw":16.662525},{"c":16.6,"h":16.66,"l":16.59,"n":301,"o":16.66,"t":"2026-10-16T16:45:00Z","v":19003,"vw":16.630606},{"c":16.55,"h":16.605,"l":16.55,"n":161,"o":16.605,"t":"2026-10-16T16:50:00Z","v":8697,"vw":16.567556},{"c":16.53,"h":16.56,"l":16.53,"n":171,"o":16.55,"t":"2026-10-16T16:55:00Z","v":9090,"vw":16.545359},{"c":16.46,"h":16.54,"l":16.46,"n":223,"o":16.54,"t":"2026-10-16T17:00:00Z","v":10328,"vw":16.511522},{"c":16.465,"h":16.47,"l":16.455,"n":148,"o":16.455,"t":"2026-10-16T17:05:00Z","v":14045,"vw":16.459541},{"c":16.47,"h":16.505,"l":16.47,"n":197,"o":16.475,"t":"2026-10-16T17:10:00Z","v":7751,"vw":16.487348},{"c":16.47,"h":16.48,"l":16.46,"n":96,"o":16.46,"t":"2026-10-16T17:15:00Z","v":3409,"vw":16.471309},{"c":16.49,"h":16.5,"l":16.46,"n":162,"o":16.47,"t":"2026-10-16T17:20:00Z","v":5923,"vw":16.471024},{"c":16.52,"h":16.52,"l":16.49,"n":131,"o":16.5,"t":"2026-10-16T17:25:00Z","v":3905,"vw":16.501586},{"c":16.53,"h":16.53,"l":16.5,"n":154,"o":16.51,"t":"2026-10-16T17:30:00Z","v":7507,"vw":16.513743},{"c":16.54,"h":16.54,"l":16.52,"n":166,"o":16.53,"t":"2026-10-16T17:35:00Z","v":8523,"vw":16.532142},{"c":16.57,"h":16.59,"l":16.53,"n":268,"o":16.53,"t":"2026-10-16T17:40:00Z","v":14333,"vw":16.555691},{"c":16.505,"h":16.565,"l":16.505,"n":157,"o":16.565,"t":"2026-10-16T17:45:00Z","v":7386,"vw":16.53011},{"c":16.44,"h":16.49,"l":16.44,"n":184,"o":16.49,"t":"2026-10-16T17:50:00Z","v":7481,"vw":16.460576},{"c":16.44,"h":16.46,"l":16.44,"n":149,"o":16.45,"t":"2026-10-16T17:55:00Z","v":6633,"vw":16.449366},{"c":16.41,"h":16.43,"l":16.39,"n":201,"o":16.43,"t":"2026-10-16T18:00:00Z","v":9419,"vw":16.416505},{"c":16.43,"h":16.44,"l":16.405,"n":143,"o":16.415,"t":"2026-10-16T18:05:00Z","v":6369,"vw":16.42268},{"c":16.42,"h":16.43,"l":16.41,"n":75,"o":16.43,"t":"2026-10-16T18:10:00Z","v":2760,"vw":16.42183},{"c":16.4,"h":16.43,"l":16.4,"n":178,"o":16.42,"t":"2026-10-16T18:15:00Z","v":7352,"vw":16.416478},{"c":16.42,"h":16.43,"l":16.39,"n":182,"o":16.4,"t":"2026-10-16T18:20:00Z","v":6691,"vw":16.412724},{"c":16.4,"h":16.43,"l":16.39,"n":185,"o":16.42,"t":"2026-10-16T18:25:00Z","v":7361,"vw":16.401899},{"c":16.435,"h":16.435,"l":16.34,"n":359,"o":16.4,"t":"2026-10-16T18:30:00Z","v":22814,"vw":16.39001},{"c":16.45,"h":16.45,"l":16.41,"n":159,"o":16.435,"t":"2026-10-16T18:35:00Z","v":6507,"vw":16.422015},{"c":16.485,"h":16.49,"l":16.46,"n":172,"o":16.46,"t":"2026-10-16T18:40:00Z","v":6683,"vw":16.467618},{"c":16.48,"h":16.5,"l":16.47,"n":195,"o":16.485,"t":"2026-10-16T18:45:00Z","v":8484,"vw":16.489139},{"c":16.47,"h":16.4878,"l":16.46,"n":192,"o":16.48,"t":"2026-10-16T18:50:00Z","v":8223,"vw":16.467823},{"c":16.47,"h":16.485,"l":16.46,"n":195,"o":16.47,"t":"2026-10-16T18:55:00Z","v":5433,"vw":16.4754},{"c":16.47,"h":16.475,"l":16.43,"n":333,"o":16.47,"t":"2026-10-16T19:00:00Z","v":21150,"vw":16.460904},{"c":16.45,"h":16.48,"l":16.44,"n":280,"o":16.47,"t":"2026-10-16T19:05:00Z","v":14537,"vw":16.45346},{"c":16.51,"h":16.51,"l":16.45,"n":237,"o":16.45,"t":"2026-10-16T19:10:00Z","v":10147,"vw":16.4807},{"c":16.505,"h":16.53,"l":16.49,"n":312,"o":16.505,"t":"2026-10-16T19:15:00Z","v":18103,"vw":16.508437},{"c":16.51,"h":16.51,"l":16.49,"n":472,"o":16.505,"t":"2026-10-16T19:20:00Z","v":58466,"vw":16.498802},{"c":16.48,"h":16.52,"l":16.46,"n":352,"o":16.51,"t":"2026-10-16T19:25:00Z","v":19091,"vw":16.485248},{"c":16.465,"h":16.49,"l":16.46,"n":266,"o":16.49,"t":"2026-10-16T19:30:00Z","v":10831,"vw":16.472518},{"c":16.44,"h":16.475,"l":16.43,"n":395,"o":16.465,"t":"2026-10-16T19:35:00Z","v":18415,"vw":16.454222},{"c":16.43,"h":16.44,"l":16.41,"n":498,"o":16.44,"t":"2026-10-16T19:40:00Z","v":28173,"vw":16.423097},{"c":16.44,"h":16.45,"l":16.41,"n":359,"o":16.43,"t":"2026-10-16T19:45:00Z","v":18905,"vw":16.433829},{"c":16.5,"h":16.51,"l":16.45,"n":696,"o":16.45,"t":"2026-10-16T19:50:00Z","v":41343,"vw":16.475332},{"c":16.46,"h":16.515,"l":16.45,"n":1914,"o":16.495,"t":"2026-10-16T19:55:00Z","v":125811,"vw":16.488171},{"c":16.46,"h":16.46,"l":16.46,"n":34,"o":16.46,"t":"2026-10-16T20:00:00Z","v":332639,"vw":16.46},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T08:30:00Z","v":600,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T08:40:00Z","v":600,"vw":16.54},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T09:15:00Z","v":600,"vw":16.51},{"c":16.43,"h":16.68,"l":16.42,"n":99,"o":16.6,"t":"2026-10-19T13:30:00Z","v":26678,"vw":16.599111},{"c":16.36,"h":16.52,"l":16.34,"n":48,"o":16.43,"t":"2026-10-19T13:35:00Z","v":1794,"vw":16.420385},{"c":16.405,"h":16.465,"l":16.37,"n":92,"o":16.445,"t":"2026-10-19T13:40:00Z","v":7199,"vw":16.401449},{"c":16.491,"h":16.52,"l":16.405,"n":68,"o":16.405,"t":"2026-10-19T13:45:00Z","v":4737,"vw":16.472392},{"c":16.425,"h":16.52,"l":16.4,"n":121,"o":16.52,"t":"2026-10-19T13:50:00Z","v":5801,"vw":16.453798},{"c":16.416,"h":16.425,"l":16.39,"n":82,"o":16.425,"t":"2026-10-19T13:55:00Z","v":3738,"vw":16.410402},{"c":16.46,"h":16.46,"l":16.3835,"n":79,"o":16.411,"t":"2026-10-19T14:00:00Z","v":3850,"vw":16.425476},{"c":16.435,"h":16.49,"l":16.435,"n":85,"o":16.48,"t":"2026-10-19T14:05:00Z","v":3191,"vw":16.462791},{"c":16.46,"h":16.475,"l":16.42,"n":119,"o":16.44,"t":"2026-10-19T14:10:00Z","v":5732,"vw":16.448388},{"c":16.55,"h":16.568,"l":16.52,"n":118,"o":16.52,"t":"2026-10-19T14:15:00Z","v":4897,"vw":16.543424},{"c":16.54,"h":16.55,"l":16.52,"n":87,"o":16.53,"t":"2026-10-19T14:20:00Z","v":4420,"vw":16.536918},{"c":16.55,"h":16.55,"l":16.53,"n":114,"o":16.545,"t":"2026-10-19T14:25:00Z","v":6265,"vw":16.539045},{"c":16.56,"h":16.57,"l":16.52,"n":166,"o":16.55,"t":"2026-10-19T14:30:00Z","v":7470,"vw":16.540114},{"c":16.5594,"h":16.56,"l":16.53,"n":164,"o":16.54,"t":"2026-10-19T14:35:00Z","v":7618,"vw":16.547068},{"c":16.62,"h":16.625,"l":16.545,"n":140,"o":16.545,"t":"2026-10-19T14:40:00Z","v":5667,"vw":16.598021},{"c":16.63,"h":16.67,"l":16.61,"n":136,"o":16.64,"t":"2026-10-19T14:45:00Z","v":7959,"vw":16.635991},{"c":16.625,"h":16.63,"l":16.62,"n":120,"o":16.62,"t":"2026-10-19T14:50:00Z","v":5152,"vw":16.621709},{"c":16.675,"h":16.675,"l":16.63,"n":221,"o":16.63,"t":"2026-10-19T14:55:00Z","v":8394,"vw":16.660937},{"c":16.72,"h":16.73,"l":16.68,"n":143,"o":16.68,"t":"2026-10-19T15:00:00Z","v":4827,"vw":16.709156},{"c":16.72,"h":16.73,"l":16.72,"n":114,"o":16.72,"t":"2026-10-19T15:05:00Z","v":4236,"vw":16.720397},{"c":16.75,"h":16.76,"l":16.73,"n":210,"o":16.73,"t":"2026-10-19T15:10:00Z","v":9947,"vw":16.749862},{"c":16.75,"h":16.76,"l":16.7221,"n":161,"o":16.755,"t":"2026-10-19T15:15:00Z","v":9228,"vw":16.74372},{"c":16.825,"h":16.84,"l":16.75,"n":230,"o":16.75,"t":"2026-10-19T15:20:00Z","v":14447,"vw":16.778193},{"c":16.815,"h":16.82,"l":16.79,"n":141,"o":16.82,"t":"2026-10-19T15:25:00Z","v":5587,"vw":16.80416},{"c":16.8,"h":16.82,"l":16.79,"n":225,"o":16.815,"t":"2026-10-19T15:30:00Z","v":8130,"vw":16.808432},{"c":16.83,"h":16.83,"l":16.8,"n":109,"o":16.8,"t":"2026-10-19T15:35:00Z","v":3464,"vw":16.810714},{"c":16.81,"h":16.82,"l":16.8,"n":149,"o":16.815,"t":"2026-10-19T15:40:00Z","v":4765,"vw":16.80846},{"c":16.87,"h":16.875,"l":16.81,"n":227,"o":16.81,"t":"2026-10-19T15:45:00Z","v":10054,"vw":16.841733},{"c":16.86,"h":16.87,"l":16.85,"n":111,"o":16.87,"t":"2026-10-19T15:50:00Z","v":4350,"vw":16.857051},{"c":16.83,"h":16.87,"l":16.83,"n":195,"o":16.85,"t":"2026-10-19T15:55:00Z","v":7508,"vw":16.84389},{"c":16.75,"h":16.83,"l":16.725,"n":186,"o":16.83,"t":"2026-10-19T16:00:00Z","v":7260,"vw":16.778497},{"c":16.73,"h":16.745,"l":16.73,"n":45,"o":16.745,"t":"2026-10-19T16:05:00Z","v":1507,"vw":16.739935},{"c":16.765,"h":16.765,"l":16.735,"n":73,"o":16.735,"t":"2026-10-19T16:10:00Z","v":1525,"vw":16.755526},{"c":16.725,"h":16.765,"l":16.725,"n":186,"o":16.765,"t":"2026-10-19T16:15:00Z","v":7901,"vw":16.749211},{"c":16.72,"h":16.725,"l":16.71,"n":88,"o":16.725,"t":"2026-10-19T16:20:00Z","v":4059,"vw":16.718774},{"c":16.72,"h":16.73,"l":16.72,"n":47,"o":16.72,"t":"2026-10-19T16:25:00Z","v":933,"vw":16.7225},{"c":16.72,"h":16.72,"l":16.7,"n":141,"o":16.72,"t":"2026-10-19T16:30:00Z","v":5939,"vw":16.715627},{"c":16.71,"h":16.72,"l":16.7,"n":76,"o":16.72,"t":"2026-10-19T16:35:00Z","v":2249,"vw":16.711645},{"c":16.71,"h":16.72,"l":16.71,"n":78,"o":16.71,"t":"2026-10-19T16:40:00Z","v":4339,"vw":16.7103},{"c":16.7,"h":16.71,"l":16.7,"n":130,"o":16.71,"t":"2026-10-19T16:45:00Z","v":7412,"vw":16.702996},{"c":16.65,"h":16.69,"l":16.65,"n":137,"o":16.69,"t":"2026-10-19T16:50:00Z","v":4225,"vw":16.679352},{"c":16.63,"h":16.65,"l":16.63,"n":66,"o":16.65,"t":"2026-10-19T16:55:00Z","v":2723,"vw":16.643895},{"c":16.645,"h":16.65,"l":16.62,"n":172,"o":16.62,"t":"2026-10-19T17:00:00Z","v":9837,"vw":16.633951},{"c":16.585,"h":16.63,"l":16.57,"n":135,"o":16.63,"t":"2026-10-19T17:05:00Z","v":4757,"vw":16.611972},{"c":16.56,"h":16.57,"l":16.55,"n":97,"o":16.57,"t":"2026-10-19T17:10:00Z","v":4103,"vw":16.563425},{"c":16.57,"h":16.59,"l":16.56,"n":108,"o":16.56,"t":"2026-10-19T17:15:00Z","v":4868,"vw":16.57442},{"c":16.55,"h":16.565,"l":16.55,"n":78,"o":16.56,"t":"2026-10-19T17:20:00Z","v":1959,"vw":16.559712},{"c":16.57,"h":16.585,"l":16.57,"n":143,"o":16.57,"t":"2026-10-19T17:25:00Z","v":4484,"vw":16.573666},{"c":16.55,"h":16.59,"l":16.55,"n":159,"o":16.565,"t":"2026-10-19T17:30:00Z","v":9782,"vw":16.565666},{"c":16.55,"h":16.55,"l":16.53,"n":119,"o":16.54,"t":"2026-10-19T17:35:00Z","v":5413,"vw":16.543534},{"c":16.56,"h":16.59,"l":16.545,"n":224,"o":16.545,"t":"2026-10-19T17:40:00Z","v":8463,"vw":16.577696},{"c":16.54,"h":16.56,"l":16.54,"n":115,"o":16.56,"t":"2026-10-19T17:45:00Z","v":4527,"vw":16.54704},{"c":16.56,"h":16.56,"l":16.54,"n":114,"o":16.555,"t":"2026-10-19T17:50:00Z","v":6327,"vw":16.550844},{"c":16.55,"h":16.55,"l":16.54,"n":126,"o":16.55,"t":"2026-10-19T17:55:00Z","v":5021,"vw":16.549347},{"c":16.63,"h":16.63,"l":16.56,"n":286,"o":16.56,"t":"2026-10-19T18:00:00Z","v":13753,"vw":16.588969},{"c":16.59,"h":16.635,"l":16.59,"n":117,"o":16.63,"t":"2026-10-19T18:05:00Z","v":6449,"vw":16.62005},{"c":16.59,"h":16.59,"l":16.58,"n":160,"o":16.59,"t":"2026-10-19T18:10:00Z","v":7075,"vw":16.589311},{"c":16.61,"h":16.61,"l":16.595,"n":141,"o":16.6,"t":"2026-10-19T18:15:00Z","v":5917,"vw":16.599261},{"c":16.585,"h":16.61,"l":16.585,"n":180,"o":16.61,"t":"2026-10-19T18:20:00Z","v":11698,"vw":16.600829},{"c":16.58,"h":16.585,"l":16.57,"n":156,"o":16.585,"t":"2026-10-19T18:25:00Z","v":6729,"vw":16.577267},{"c":16.6,"h":16.61,"l":16.58,"n":155,"o":16.59,"t":"2026-10-19T18:30:00Z","v":13523,"vw":16.592219},{"c":16.615,"h":16.615,"l":16.6,"n":104,"o":16.6,"t":"2026-10-19T18:35:00Z","v":3821,"vw":16.606667},{"c":16.6,"h":16.62,"l":16.595,"n":143,"o":16.615,"t":"2026-10-19T18:40:00Z","v":7934,"vw":16.603409},{"c":16.635,"h":16.65,"l":16.61,"n":172,"o":16.61,"t":"2026-10-19T18:45:00Z","v":8038,"vw":16.63081},{"c":16.6299,"h":16.64,"l":16.615,"n":247,"o":16.64,"t":"2026-10-19T18:50:00Z","v":12122,"vw":16.624487},{"c":16.65,"h":16.665,"l":16.64,"n":191,"o":16.64,"t":"2026-10-19T18:55:00Z","v":6811,"vw":16.651295},{"c":16.66,"h":16.68,"l":16.64,"n":209,"o":16.65,"t":"2026-10-19T19:00:00Z","v":12884,"vw":16.658898},{"c":16.625,"h":16.655,"l":16.605,"n":190,"o":16.64,"t":"2026-10-19T19:05:00Z","v":9732,"vw":16.625197},{"c":16.615,"h":16.65,"l":16.615,"n":160,"o":16.625,"t":"2026-10-19T19:10:00Z","v":6894,"vw":16.625508},{"c":16.68,"h":16.68,"l":16.615,"n":229,"o":16.615,"t":"2026-10-19T19:15:00Z","v":10543,"vw":16.645191},{"c":16.705,"h":16.71,"l":16.6899,"n":241,"o":16.6899,"t":"2026-10-19T19:20:00Z","v":10424,"vw":16.695598},{"c":16.655,"h":16.705,"l":16.65,"n":233,"o":16.705,"t":"2026-10-19T19:25:00Z","v":12072,"vw":16.672446},{"c":16.605,"h":16.65,"l":16.565,"n":428,"o":16.65,"t":"2026-10-19T19:30:00Z","v":31905,"vw":16.612836},{"c":16.635,"h":16.64,"l":16.615,"n":241,"o":16.62,"t":"2026-10-19T19:35:00Z","v":11154,"vw":16.62694},{"c":16.61,"h":16.635,"l":16.61,"n":291,"o":16.63,"t":"2026-10-19T19:40:00Z","v":14528,"vw":16.626085},{"c":16.57,"h":16.61,"l":16.56,"n":396,"o":16.61,"t":"2026-10-19T19:45:00Z","v":20182,"vw":16.585199},{"c":16.555,"h":16.56,"l":16.52,"n":472,"o":16.56,"t":"2026-10-19T19:50:00Z","v":29548,"vw":16.539385},{"c":16.6,"h":16.6,"l":16.53,"n":2069,"o":16.55,"t":"2026-10-19T19:55:00Z","v":131912,"vw":16.555082},{"c":16.59,"h":16.6,"l":16.59,"n":32,"o":16.6,"t":"2026-10-19T20:00:00Z","v":217450,"vw":16.599978},{"c":16.595,"h":16.67,"l":16.55,"n":65,"o":16.61,"t":"2026-10-20T13:30:00Z","v":11206,"vw":16.620473},{"c":16.625,"h":16.675,"l":16.565,"n":118,"o":16.66,"t":"2026-10-20T13:40:00Z","v":5832,"vw":16.627283},{"c":16.4801,"h":16.585,"l":16.4801,"n":56,"o":16.56,"t":"2026-10-20T13:45:00Z","v":4770,"vw":16.519719},{"c":16.67,"h":16.7,"l":16.5306,"n":224,"o":16.57,"t":"2026-10-20T13:50:00Z","v":14056,"vw":16.603934},{"c":16.68,"h":16.7,"l":16.67,"n":74,"o":16.69,"t":"2026-10-20T13:55:00Z","v":2581,"vw":16.686145},{"c":16.65,"h":16.75,"l":16.65,"n":131,"o":16.73,"t":"2026-10-20T14:00:00Z","v":5918,"vw":16.721527},{"c":16.68,"h":16.72,"l":16.655,"n":79,"o":16.655,"t":"2026-10-20T14:05:00Z","v":3216,"vw":16.682557},{"c":16.58,"h":16.65,"l":16.58,"n":93,"o":16.65,"t":"2026-10-20T14:10:00Z","v":3729,"vw":16.634189},{"c":16.67,"h":16.68,"l":16.61,"n":118,"o":16.61,"t":"2026-10-20T14:15:00Z","v":4427,"vw":16.657625},{"c":16.79,"h":16.8,"l":16.68,"n":97,"o":16.68,"t":"2026-10-20T14:20:00Z","v":4483,"vw":16.747542},{"c":16.92,"h":16.92,"l":16.8,"n":108,"o":16.81,"t":"2026-10-20T14:25:00Z","v":5429,"vw":16.833671},{"c":16.88,"h":16.95,"l":16.88,"n":141,"o":16.93,"t":"2026-10-20T14:30:00Z","v":5401,"vw":16.929642},{"c":16.82,"h":16.88,"l":16.795,"n":81,"o":16.84,"t":"2026-10-20T14:35:00Z","v":4567,"vw":16.813201},{"c":16.88,"h":16.88,"l":16.83,"n":60,"o":16.83,"t":"2026-10-20T14:40:00Z","v":1542,"vw":16.869876},{"c":16.84,"h":16.925,"l":16.84,"n":166,"o":16.925,"t":"2026-10-20T14:45:00Z","v":4978,"vw":16.889504},{"c":16.95,"h":16.95,"l":16.835,"n":116,"o":16.835,"t":"2026-10-20T14:50:00Z","v":4067,"vw":16.86705},{"c":17.02,"h":17.03,"l":16.94,"n":191,"o":16.945,"t":"2026-10-20T14:55:00Z","v":116500,"vw":16.996179},{"c":17.105,"h":17.12,"l":16.99,"n":287,"o":17.01,"t":"2026-10-20T15:00:00Z","v":120441,"vw":17.003872},{"c":17.23,"h":17.23,"l":17.12,"n":250,"o":17.12,"t":"2026-10-20T15:05:00Z","v":18314,"vw":17.171786},{"c":17.17,"h":17.25,"l":17.125,"n":321,"o":17.23,"t":"2026-10-20T15:10:00Z","v":14844,"vw":17.180982},{"c":17.14,"h":17.17,"l":17.085,"n":441,"o":17.17,"t":"2026-10-20T15:15:00Z","v":38273,"vw":17.14001},{"c":17.19,"h":17.2,"l":17.1018,"n":309,"o":17.13,"t":"2026-10-20T15:20:00Z","v":36216,"vw":17.16144},{"c":17.14,"h":17.2,"l":17.13,"n":155,"o":17.19,"t":"2026-10-20T15:25:00Z","v":9188,"vw":17.166555},{"c":17.13,"h":17.15,"l":17.11,"n":208,"o":17.12,"t":"2026-10-20T15:30:00Z","v":11267,"vw":17.128097},{"c":16.99,"h":17.13,"l":16.99,"n":618,"o":17.13,"t":"2026-10-20T15:35:00Z","v":102396,"vw":17.046003},{"c":17.09,"h":17.1,"l":16.975,"n":287,"o":16.995,"t":"2026-10-20T15:40:00Z","v":36793,"vw":17.01485},{"c":17.01,"h":17.08,"l":17.01,"n":132,"o":17.07,"t":"2026-10-20T15:45:00Z","v":3334,"vw":17.039103},{"c":17.06,"h":17.06,"l":17.01,"n":145,"o":17.01,"t":"2026-10-20T15:50:00Z","v":8328,"vw":17.020516},{"c":17.025,"h":17.05,"l":17.0109,"n":90,"o":17.05,"t":"2026-10-20T15:55:00Z","v":4600,"vw":17.025692},{"c":16.975,"h":17.04,"l":16.97,"n":215,"o":17.025,"t":"2026-10-20T16:00:00Z","v":11145,"vw":16.991383},{"c":17,"h":17.03,"l":16.9601,"n":179,"o":16.9601,"t":"2026-10-20T16:05:00Z","v":11557,"vw":17.009319},{"c":16.995,"h":17.01,"l":16.98,"n":131,"o":17.01,"t":"2026-10-20T16:10:00Z","v":6107,"vw":16.997786},{"c":16.925,"h":17.015,"l":16.925,"n":200,"o":16.995,"t":"2026-10-20T16:15:00Z","v":8423,"vw":16.968866},{"c":16.91,"h":16.93,"l":16.91,"n":92,"o":16.93,"t":"2026-10-20T16:20:00Z","v":3354,"vw":16.92345},{"c":16.92,"h":16.95,"l":16.91,"n":159,"o":16.92,"t":"2026-10-20T16:25:00Z","v":9782,"vw":16.932592},{"c":16.945,"h":16.96,"l":16.935,"n":78,"o":16.94,"t":"2026-10-20T16:30:00Z","v":4928,"vw":16.942858},{"c":17,"h":17.02,"l":16.95,"n":157,"o":16.95,"t":"2026-10-20T16:35:00Z","v":8360,"vw":16.990731},{"c":17.01,"h":17.02,"l":17.005,"n":84,"o":17.02,"t":"2026-10-20T16:40:00Z","v":3571,"vw":17.011465},{"c":17.075,"h":17.075,"l":17.01,"n":146,"o":17.01,"t":"2026-10-20T16:45:00Z","v":6714,"vw":17.030726},{"c":17.015,"h":17.08,"l":17.01,"n":250,"o":17.06,"t":"2026-10-20T16:50:00Z","v":13418,"vw":17.046507},{"c":17.03,"h":17.03,"l":17.01,"n":83,"o":17.015,"t":"2026-10-20T16:55:00Z","v":2649,"vw":17.01886},{"c":17.03,"h":17.03,"l":17.01,"n":156,"o":17.02,"t":"2026-10-20T17:00:00Z","v":9935,"vw":17.025789},{"c":17,"h":17.03,"l":16.99,"n":233,"o":17.03,"t":"2026-10-20T17:05:00Z","v":14368,"vw":17.004883},{"c":17.045,"h":17.045,"l":17.01,"n":167,"o":17.01,"t":"2026-10-20T17:10:00Z","v":8908,"vw":17.030214},{"c":17.05,"h":17.075,"l":17.045,"n":211,"o":17.045,"t":"2026-10-20T17:15:00Z","v":14245,"vw":17.057304},{"c":17.075,"h":17.08,"l":17.05,"n":106,"o":17.05,"t":"2026-10-20T17:20:00Z","v":5969,"vw":17.060069},{"c":17.075,"h":17.08,"l":17.07,"n":101,"o":17.075,"t":"2026-10-20T17:25:00Z","v":3843,"vw":17.074962},{"c":17.08,"h":17.1,"l":17.07,"n":263,"o":17.075,"t":"2026-10-20T17:30:00Z","v":16772,"vw":17.082737},{"c":17.09,"h":17.095,"l":17.08,"n":138,"o":17.08,"t":"2026-10-20T17:35:00Z","v":14135,"vw":17.088103},{"c":17.11,"h":17.115,"l":17.09,"n":103,"o":17.1,"t":"2026-10-20T17:40:00Z","v":5184,"vw":17.108486},{"c":17.15,"h":17.16,"l":17.115,"n":200,"o":17.115,"t":"2026-10-20T17:45:00Z","v":10421,"vw":17.139909},{"c":17.17,"h":17.18,"l":17.15,"n":127,"o":17.15,"t":"2026-10-20T17:50:00Z","v":4313,"vw":17.160828},{"c":17.155,"h":17.17,"l":17.13,"n":201,"o":17.17,"t":"2026-10-20T17:55:00Z","v":10440,"vw":17.147327},{"c":17.125,"h":17.1644,"l":17.1143,"n":267,"o":17.16,"t":"2026-10-20T18:00:00Z","v":32224,"vw":17.136981},{"c":17.12,"h":17.135,"l":17.12,"n":131,"o":17.125,"t":"2026-10-20T18:05:00Z","v":6655,"vw":17.127209},{"c":17.13,"h":17.13,"l":17.1,"n":160,"o":17.11,"t":"2026-10-20T18:10:00Z","v":8690,"vw":17.116001},{"c":17.11,"h":17.13,"l":17.11,"n":78,"o":17.13,"t":"2026-10-20T18:15:00Z","v":2520,"vw":17.120437},{"c":17.1,"h":17.11,"l":17.09,"n":101,"o":17.11,"t":"2026-10-20T18:20:00Z","v":4712,"vw":17.101048},{"c":17.1,"h":17.1,"l":17.09,"n":96,"o":17.1,"t":"2026-10-20T18:25:00Z","v":2528,"vw":17.099329},{"c":17.11,"h":17.125,"l":17.1,"n":210,"o":17.1,"t":"2026-10-20T18:30:00Z","v":11542,"vw":17.114702},{"c":17.1,"h":17.115,"l":17.1,"n":174,"o":17.11,"t":"2026-10-20T18:35:00Z","v":9079,"vw":17.105245},{"c":17.11,"h":17.11,"l":17.085,"n":187,"o":17.1,"t":"2026-10-20T18:40:00Z","v":10395,"vw":17.096044},{"c":17.14,"h":17.15,"l":17.115,"n":105,"o":17.115,"t":"2026-10-20T18:45:00Z","v":5036,"vw":17.138692},{"c":17.14,"h":17.15,"l":17.13,"n":151,"o":17.14,"t":"2026-10-20T18:50:00Z","v":9429,"vw":17.134008},{"c":17.145,"h":17.145,"l":17.13,"n":211,"o":17.135,"t":"2026-10-20T18:55:00Z","v":12360,"vw":17.132821},{"c":17.135,"h":17.145,"l":17.13,"n":109,"o":17.145,"t":"2026-10-20T19:00:00Z","v":6918,"vw":17.138149},{"c":17.175,"h":17.18,"l":17.1,"n":434,"o":17.13,"t":"2026-10-20T19:05:00Z","v":38587,"vw":17.129013},{"c":17.15,"h":17.19,"l":17.13,"n":142,"o":17.19,"t":"2026-10-20T19:10:00Z","v":9439,"vw":17.16118},{"c":17.14,"h":17.17,"l":17.13,"n":235,"o":17.17,"t":"2026-10-20T19:15:00Z","v":22545,"vw":17.147464},{"c":17.16,"h":17.17,"l":17.13,"n":239,"o":17.14,"t":"2026-10-20T19:20:00Z","v":19000,"vw":17.150977},{"c":17.18,"h":17.2,"l":17.16,"n":298,"o":17.16,"t":"2026-10-20T19:25:00Z","v":19683,"vw":17.178969},{"c":17.17,"h":17.18,"l":17.155,"n":283,"o":17.17,"t":"2026-10-20T19:30:00Z","v":22484,"vw":17.166896},{"c":17.155,"h":17.18,"l":17.13,"n":355,"o":17.17,"t":"2026-10-20T19:35:00Z","v":27348,"vw":17.146911},{"c":17.2,"h":17.2,"l":17.155,"n":400,"o":17.155,"t":"2026-10-20T19:40:00Z","v":26315,"vw":17.169604},{"c":17.19,"h":17.2,"l":17.155,"n":488,"o":17.2,"t":"2026-10-20T19:45:00Z","v":33399,"vw":17.178272},{"c":17.11,"h":17.21,"l":17.1,"n":633,"o":17.19,"t":"2026-10-20T19:50:00Z","v":55983,"vw":17.166704},{"c":17.05,"h":17.1,"l":17.04,"n":1578,"o":17.1,"t":"2026-10-20T19:55:00Z","v":136967,"vw":17.066471},{"c":17.07,"h":17.07,"l":17.07,"n":54,"o":17.07,"t":"2026-10-20T20:00:00Z","v":293694,"vw":17.07},{"c":17.14,"h":17.31,"l":17.14,"n":96,"o":17.17,"t":"2026-10-21T13:30:00Z","v":26369,"vw":17.235822},{"c":17.21,"h":17.21,"l":17.05,"n":143,"o":17.14,"t":"2026-10-21T13:35:00Z","v":7135,"vw":17.130483},{"c":17.185,"h":17.2,"l":17.13,"n":93,"o":17.184,"t":"2026-10-21T13:40:00Z","v":3357,"vw":17.177562},{"c":17.22,"h":17.26,"l":17.2,"n":103,"o":17.2,"t":"2026-10-21T13:45:00Z","v":4773,"vw":17.238582},{"c":17.3,"h":17.33,"l":17.26,"n":114,"o":17.26,"t":"2026-10-21T13:50:00Z","v":3563,"vw":17.290473},{"c":17.32,"h":17.3617,"l":17.32,"n":152,"o":17.3617,"t":"2026-10-21T13:55:00Z","v":4579,"vw":17.329105},{"c":17.26,"h":17.3,"l":17.23,"n":108,"o":17.3,"t":"2026-10-21T14:00:00Z","v":3178,"vw":17.267051},{"c":17.205,"h":17.25,"l":17.19,"n":95,"o":17.24,"t":"2026-10-21T14:05:00Z","v":2965,"vw":17.215052},{"c":17.31,"h":17.32,"l":17.2,"n":223,"o":17.22,"t":"2026-10-21T14:10:00Z","v":15870,"vw":17.259133},{"c":17.215,"h":17.3,"l":17.215,"n":149,"o":17.3,"t":"2026-10-21T14:15:00Z","v":8563,"vw":17.280985},{"c":17.225,"h":17.26,"l":17.22,"n":190,"o":17.22,"t":"2026-10-21T14:20:00Z","v":9365,"vw":17.244447},{"c":17.225,"h":17.24,"l":17.18,"n":114,"o":17.2,"t":"2026-10-21T14:25:00Z","v":4047,"vw":17.213639},{"c":17.25,"h":17.25,"l":17.2,"n":132,"o":17.2,"t":"2026-10-21T14:30:00Z","v":5165,"vw":17.234964},{"c":17.24,"h":17.25,"l":17.22,"n":150,"o":17.25,"t":"2026-10-21T14:35:00Z","v":5572,"vw":17.235484},{"c":17.24,"h":17.25,"l":17.21,"n":186,"o":17.24,"t":"2026-10-21T14:40:00Z","v":8150,"vw":17.228197},{"c":17.3,"h":17.3,"l":17.24,"n":146,"o":17.24,"t":"2026-10-21T14:45:00Z","v":6128,"vw":17.280859},{"c":17.275,"h":17.32,"l":17.27,"n":109,"o":17.29,"t":"2026-10-21T14:50:00Z","v":4983,"vw":17.279454},{"c":17.21,"h":17.27,"l":17.21,"n":131,"o":17.27,"t":"2026-10-21T14:55:00Z","v":5752,"vw":17.236295},{"c":17.225,"h":17.23,"l":17.2,"n":130,"o":17.205,"t":"2026-10-21T15:00:00Z","v":8791,"vw":17.211537},{"c":17.2,"h":17.225,"l":17.2,"n":95,"o":17.225,"t":"2026-10-21T15:05:00Z","v":3078,"vw":17.207986},{"c":17.19,"h":17.21,"l":17.1868,"n":106,"o":17.2,"t":"2026-10-21T15:10:00Z","v":3569,"vw":17.197201},{"c":17.21,"h":17.22,"l":17.2,"n":130,"o":17.2,"t":"2026-10-21T15:15:00Z","v":4945,"vw":17.206123},{"c":17.27,"h":17.275,"l":17.215,"n":206,"o":17.22,"t":"2026-10-21T15:20:00Z","v":11377,"vw":17.248384},{"c":17.32,"h":17.32,"l":17.28,"n":91,"o":17.28,"t":"2026-10-21T15:25:00Z","v":4069,"vw":17.297457},{"c":17.31,"h":17.33,"l":17.3,"n":117,"o":17.33,"t":"2026-10-21T15:30:00Z","v":4891,"vw":17.318093},{"c":17.335,"h":17.335,"l":17.31,"n":105,"o":17.31,"t":"2026-10-21T15:35:00Z","v":6037,"vw":17.321725},{"c":17.325,"h":17.33,"l":17.315,"n":126,"o":17.33,"t":"2026-10-21T15:40:00Z","v":5066,"vw":17.323084},{"c":17.33,"h":17.33,"l":17.32,"n":96,"o":17.33,"t":"2026-10-21T15:45:00Z","v":2904,"vw":17.326572},{"c":17.33,"h":17.33,"l":17.32,"n":81,"o":17.33,"t":"2026-10-21T15:50:00Z","v":1753,"vw":17.329131},{"c":17.32,"h":17.33,"l":17.315,"n":139,"o":17.32,"t":"2026-10-21T15:55:00Z","v":5902,"vw":17.322835},{"c":17.29,"h":17.31,"l":17.29,"n":198,"o":17.31,"t":"2026-10-21T16:00:00Z","v":8445,"vw":17.296623},{"c":17.28,"h":17.3,"l":17.27,"n":165,"o":17.29,"t":"2026-10-21T16:05:00Z","v":8910,"vw":17.289987},{"c":17.34,"h":17.34,"l":17.28,"n":210,"o":17.28,"t":"2026-10-21T16:10:00Z","v":8199,"vw":17.305514},{"c":17.345,"h":17.35,"l":17.33,"n":118,"o":17.33,"t":"2026-10-21T16:15:00Z","v":4730,"vw":17.338614},{"c":17.345,"h":17.35,"l":17.345,"n":91,"o":17.35,"t":"2026-10-21T16:20:00Z","v":3082,"vw":17.34529},{"c":17.32,"h":17.34,"l":17.315,"n":135,"o":17.34,"t":"2026-10-21T16:25:00Z","v":6690,"vw":17.328001},{"c":17.32,"h":17.33,"l":17.32,"n":57,"o":17.33,"t":"2026-10-21T16:30:00Z","v":2518,"vw":17.32063},{"c":17.46,"h":17.475,"l":17.31,"n":289,"o":17.32,"t":"2026-10-21T16:35:00Z","v":16514,"vw":17.387413},{"c":17.42,"h":17.48,"l":17.39,"n":303,"o":17.47,"t":"2026-10-21T16:40:00Z","v":15937,"vw":17.422814},{"c":17.38,"h":17.4,"l":17.3575,"n":203,"o":17.4,"t":"2026-10-21T16:45:00Z","v":13973,"vw":17.387092},{"c":17.4,"h":17.425,"l":17.38,"n":170,"o":17.38,"t":"2026-10-21T16:50:00Z","v":9631,"vw":17.403864},{"c":17.4,"h":17.4,"l":17.4,"n":83,"o":17.4,"t":"2026-10-21T16:55:00Z","v":2060,"vw":17.4},{"c":17.38,"h":17.4,"l":17.37,"n":216,"o":17.4,"t":"2026-10-21T17:00:00Z","v":12636,"vw":17.387401},{"c":17.43,"h":17.43,"l":17.39,"n":160,"o":17.39,"t":"2026-10-21T17:05:00Z","v":7565,"vw":17.408836},{"c":17.44,"h":17.44,"l":17.42,"n":127,"o":17.43,"t":"2026-10-21T17:10:00Z","v":6996,"vw":17.432243},{"c":17.43,"h":17.44,"l":17.42,"n":93,"o":17.43,"t":"2026-10-21T17:15:00Z","v":3415,"vw":17.429595},{"c":17.42,"h":17.43,"l":17.395,"n":287,"o":17.43,"t":"2026-10-21T17:20:00Z","v":16219,"vw":17.414306},{"c":17.4,"h":17.42,"l":17.4,"n":93,"o":17.42,"t":"2026-10-21T17:25:00Z","v":4707,"vw":17.409177},{"c":17.405,"h":17.415,"l":17.4,"n":134,"o":17.41,"t":"2026-10-21T17:30:00Z","v":7393,"vw":17.408915},{"c":17.405,"h":17.415,"l":17.405,"n":142,"o":17.405,"t":"2026-10-21T17:35:00Z","v":7764,"vw":17.410097},{"c":17.42,"h":17.425,"l":17.4,"n":132,"o":17.41,"t":"2026-10-21T17:40:00Z","v":7541,"vw":17.417248},{"c":17.48,"h":17.48,"l":17.42,"n":331,"o":17.42,"t":"2026-10-21T17:45:00Z","v":23213,"vw":17.447824},{"c":17.5,"h":17.51,"l":17.47,"n":272,"o":17.48,"t":"2026-10-21T17:50:00Z","v":20211,"vw":17.490262},{"c":17.465,"h":17.505,"l":17.465,"n":140,"o":17.5,"t":"2026-10-21T17:55:00Z","v":10800,"vw":17.48709},{"c":17.48,"h":17.485,"l":17.47,"n":206,"o":17.47,"t":"2026-10-21T18:00:00Z","v":11637,"vw":17.477132},{"c":17.525,"h":17.525,"l":17.49,"n":185,"o":17.49,"t":"2026-10-21T18:05:00Z","v":6707,"vw":17.501126},{"c":17.545,"h":17.555,"l":17.525,"n":231,"o":17.525,"t":"2026-10-21T18:10:00Z","v":12270,"vw":17.538165},{"c":17.525,"h":17.565,"l":17.52,"n":201,"o":17.55,"t":"2026-10-21T18:15:00Z","v":10494,"vw":17.553915},{"c":17.525,"h":17.53,"l":17.5242,"n":121,"o":17.525,"t":"2026-10-21T18:20:00Z","v":3651,"vw":17.527097},{"c":17.53,"h":17.53,"l":17.505,"n":136,"o":17.525,"t":"2026-10-21T18:25:00Z","v":8089,"vw":17.52126},{"c":17.59,"h":17.59,"l":17.525,"n":236,"o":17.53,"t":"2026-10-21T18:30:00Z","v":12787,"vw":17.549131},{"c":17.555,"h":17.585,"l":17.555,"n":152,"o":17.585,"t":"2026-10-21T18:35:00Z","v":8538,"vw":17.572217},{"c":17.545,"h":17.565,"l":17.54,"n":115,"o":17.555,"t":"2026-10-21T18:40:00Z","v":5250,"vw":17.552903},{"c":17.47,"h":17.555,"l":17.47,"n":325,"o":17.545,"t":"2026-10-21T18:45:00Z","v":19695,"vw":17.524786},{"c":17.47,"h":17.48,"l":17.44,"n":222,"o":17.47,"t":"2026-10-21T18:50:00Z","v":12027,"vw":17.459235},{"c":17.37,"h":17.46,"l":17.37,"n":234,"o":17.46,"t":"2026-10-21T18:55:00Z","v":11807,"vw":17.410764},{"c":17.28,"h":17.36,"l":17.26,"n":286,"o":17.36,"t":"2026-10-21T19:00:00Z","v":15796,"vw":17.304685},{"c":17.27,"h":17.29,"l":17.245,"n":249,"o":17.28,"t":"2026-10-21T19:05:00Z","v":14111,"vw":17.265792},{"c":17.27,"h":17.27,"l":17.235,"n":172,"o":17.25,"t":"2026-10-21T19:10:00Z","v":6720,"vw":17.248037},{"c":17.31,"h":17.31,"l":17.27,"n":276,"o":17.27,"t":"2026-10-21T19:15:00Z","v":14171,"vw":17.293837},{"c":17.28,"h":17.32,"l":17.2601,"n":241,"o":17.32,"t":"2026-10-21T19:20:00Z","v":9227,"vw":17.287558},{"c":17.345,"h":17.345,"l":17.29,"n":349,"o":17.29,"t":"2026-10-21T19:25:00Z","v":16091,"vw":17.31498},{"c":17.39,"h":17.41,"l":17.35,"n":338,"o":17.35,"t":"2026-10-21T19:30:00Z","v":18236,"vw":17.390633},{"c":17.415,"h":17.42,"l":17.385,"n":432,"o":17.395,"t":"2026-10-21T19:35:00Z","v":49503,"vw":17.403609},{"c":17.51,"h":17.51,"l":17.38,"n":636,"o":17.415,"t":"2026-10-21T19:40:00Z","v":43340,"vw":17.430592},{"c":17.51,"h":17.52,"l":17.475,"n":713,"o":17.51,"t":"2026-10-21T19:45:00Z","v":42531,"vw":17.497393},{"c":17.475,"h":17.51,"l":17.46,"n":562,"o":17.5,"t":"2026-10-21T19:50:00Z","v":38165,"vw":17.48353},{"c":17.48,"h":17.49,"l":17.43,"n":1973,"o":17.475,"t":"2026-10-21T19:55:00Z","v":174008,"vw":17.46359},{"c":17.48,"h":17.48,"l":17.48,"n":33,"o":17.48,"t":"2026-10-21T20:00:00Z","v":246463,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-21T20:15:00Z","v":153,"vw":17.4},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.31},{"c":17.56,"h":17.56,"l":17.255,"n":33,"o":17.38,"t":"2026-10-22T13:30:00Z","v":11450,"vw":17.379623},{"c":17.49,"h":17.68,"l":17.42,"n":134,"o":17.45,"t":"2026-10-22T13:35:00Z","v":17980,"vw":17.510597},{"c":17.3675,"h":17.39,"l":17.3675,"n":29,"o":17.39,"t":"2026-10-22T13:40:00Z","v":1034,"vw":17.3815},{"c":17.6063,"h":17.6063,"l":17.365,"n":133,"o":17.365,"t":"2026-10-22T13:45:00Z","v":15752,"vw":17.487897},{"c":17.55,"h":17.565,"l":17.51,"n":62,"o":17.565,"t":"2026-10-22T13:50:00Z","v":3787,"vw":17.538606},{"c":17.66,"h":17.69,"l":17.534,"n":192,"o":17.555,"t":"2026-10-22T13:55:00Z","v":13146,"vw":17.619184},{"c":17.785,"h":17.81,"l":17.68,"n":186,"o":17.69,"t":"2026-10-22T14:00:00Z","v":11092,"vw":17.732653},{"c":17.675,"h":17.785,"l":17.67,"n":107,"o":17.785,"t":"2026-10-22T14:05:00Z","v":3327,"vw":17.697272},{"c":17.7051,"h":17.74,"l":17.67,"n":120,"o":17.67,"t":"2026-10-22T14:10:00Z","v":5444,"vw":17.711602},{"c":17.725,"h":17.81,"l":17.71,"n":211,"o":17.71,"t":"2026-10-22T14:15:00Z","v":11803,"vw":17.74574},{"c":17.695,"h":17.74,"l":17.695,"n":91,"o":17.74,"t":"2026-10-22T14:20:00Z","v":4352,"vw":17.71921},{"c":17.585,"h":17.69,"l":17.585,"n":105,"o":17.69,"t":"2026-10-22T14:25:00Z","v":3431,"vw":17.619524},{"c":17.51,"h":17.585,"l":17.51,"n":202,"o":17.585,"t":"2026-10-22T14:30:00Z","v":8186,"vw":17.558306},{"c":17.49,"h":17.5,"l":17.48,"n":156,"o":17.5,"t":"2026-10-22T14:35:00Z","v":7904,"vw":17.490776},{"c":17.575,"h":17.575,"l":17.52,"n":158,"o":17.52,"t":"2026-10-22T14:40:00Z","v":5863,"vw":17.549497},{"c":17.52,"h":17.62,"l":17.52,"n":118,"o":17.61,"t":"2026-10-22T14:45:00Z","v":6802,"vw":17.577345},{"c":17.56,"h":17.58,"l":17.52,"n":123,"o":17.55,"t":"2026-10-22T14:50:00Z","v":4037,"vw":17.556434},{"c":17.67,"h":17.67,"l":17.56,"n":168,"o":17.59,"t":"2026-10-22T14:55:00Z","v":8305,"vw":17.587097},{"c":17.53,"h":17.665,"l":17.53,"n":120,"o":17.665,"t":"2026-10-22T15:00:00Z","v":5005,"vw":17.597208},{"c":17.535,"h":17.5888,"l":17.53,"n":97,"o":17.55,"t":"2026-10-22T15:05:00Z","v":5266,"vw":17.556481},{"c":17.51,"h":17.555,"l":17.5,"n":192,"o":17.55,"t":"2026-10-22T15:10:00Z","v":9096,"vw":17.532344},{"c":17.64,"h":17.66,"l":17.56,"n":110,"o":17.56,"t":"2026-10-22T15:15:00Z","v":3604,"vw":17.597937},{"c":17.71,"h":17.73,"l":17.65,"n":232,"o":17.65,"t":"2026-10-22T15:20:00Z","v":10829,"vw":17.689406},{"c":17.71,"h":17.73,"l":17.7,"n":118,"o":17.73,"t":"2026-10-22T15:25:00Z","v":6076,"vw":17.717663},{"c":17.73,"h":17.77,"l":17.72,"n":168,"o":17.73,"t":"2026-10-22T15:30:00Z","v":7533,"vw":17.737826},{"c":17.7,"h":17.76,"l":17.7,"n":144,"o":17.75,"t":"2026-10-22T15:35:00Z","v":6762,"vw":17.731878},{"c":17.74,"h":17.74,"l":17.65,"n":206,"o":17.71,"t":"2026-10-22T15:40:00Z","v":11108,"vw":17.691146},{"c":17.75,"h":17.75,"l":17.71,"n":111,"o":17.71,"t":"2026-10-22T15:45:00Z","v":2833,"vw":17.734545},{"c":17.745,"h":17.78,"l":17.745,"n":106,"o":17.75,"t":"2026-10-22T15:50:00Z","v":3780,"vw":17.755495},{"c":17.78,"h":17.805,"l":17.745,"n":130,"o":17.745,"t":"2026-10-22T15:55:00Z","v":4836,"vw":17.781472},{"c":17.775,"h":17.81,"l":17.775,"n":132,"o":17.8,"t":"2026-10-22T16:00:00Z","v":7078,"vw":17.791883},{"c":17.79,"h":17.805,"l":17.745,"n":140,"o":17.76,"t":"2026-10-22T16:05:00Z","v":4858,"vw":17.780076},{"c":17.77,"h":17.82,"l":17.74,"n":127,"o":17.795,"t":"2026-10-22T16:10:00Z","v":4871,"vw":17.775842},{"c":17.77,"h":17.8,"l":17.755,"n":121,"o":17.77,"t":"2026-10-22T16:15:00Z","v":3239,"vw":17.76949},{"c":17.77,"h":17.79,"l":17.76,"n":99,"o":17.77,"t":"2026-10-22T16:20:00Z","v":3215,"vw":17.770283},{"c":17.76,"h":17.8,"l":17.76,"n":87,"o":17.78,"t":"2026-10-22T16:25:00Z","v":3158,"vw":17.778179},{"c":17.76,"h":17.77,"l":17.755,"n":108,"o":17.76,"t":"2026-10-22T16:30:00Z","v":4185,"vw":17.762726},{"c":17.73,"h":17.76,"l":17.725,"n":171,"o":17.76,"t":"2026-10-22T16:35:00Z","v":8227,"vw":17.749324},{"c":17.715,"h":17.74,"l":17.7,"n":131,"o":17.73,"t":"2026-10-22T16:40:00Z","v":6300,"vw":17.717628},{"c":17.7,"h":17.7,"l":17.685,"n":119,"o":17.7,"t":"2026-10-22T16:45:00Z","v":6862,"vw":17.697668},{"c":17.705,"h":17.73,"l":17.695,"n":176,"o":17.7,"t":"2026-10-22T16:50:00Z","v":9741,"vw":17.710976},{"c":17.73,"h":17.73,"l":17.705,"n":97,"o":17.71,"t":"2026-10-22T16:55:00Z","v":2582,"vw":17.722448},{"c":17.67,"h":17.73,"l":17.67,"n":119,"o":17.7201,"t":"2026-10-22T17:00:00Z","v":3660,"vw":17.712874},{"c":17.72,"h":17.72,"l":17.675,"n":235,"o":17.68,"t":"2026-10-22T17:05:00Z","v":10674,"vw":17.68929},{"c":17.69,"h":17.71,"l":17.68,"n":122,"o":17.71,"t":"2026-10-22T17:10:00Z","v":4393,"vw":17.699565},{"c":17.7,"h":17.72,"l":17.68,"n":162,"o":17.7,"t":"2026-10-22T17:15:00Z","v":5683,"vw":17.701575},{"c":17.67,"h":17.69,"l":17.67,"n":107,"o":17.69,"t":"2026-10-22T17:20:00Z","v":3036,"vw":17.684335},{"c":17.695,"h":17.695,"l":17.675,"n":120,"o":17.675,"t":"2026-10-22T17:25:00Z","v":4058,"vw":17.688175},{"c":17.705,"h":17.705,"l":17.675,"n":166,"o":17.695,"t":"2026-10-22T17:30:00Z","v":5918,"vw":17.689208},{"c":17.67,"h":17.7,"l":17.67,"n":168,"o":17.7,"t":"2026-10-22T17:35:00Z","v":7363,"vw":17.691899},{"c":17.7,"h":17.7,"l":17.66,"n":185,"o":17.67,"t":"2026-10-22T17:40:00Z","v":6619,"vw":17.676213},{"c":17.67,"h":17.68,"l":17.67,"n":97,"o":17.68,"t":"2026-10-22T17:45:00Z","v":3551,"vw":17.671977},{"c":17.67,"h":17.67,"l":17.655,"n":194,"o":17.66,"t":"2026-10-22T17:50:00Z","v":7287,"vw":17.661935},{"c":17.68,"h":17.69,"l":17.675,"n":65,"o":17.675,"t":"2026-10-22T17:55:00Z","v":2167,"vw":17.68},{"c":17.6,"h":17.68,"l":17.6,"n":191,"o":17.67,"t":"2026-10-22T18:00:00Z","v":7287,"vw":17.652231},{"c":17.665,"h":17.665,"l":17.6141,"n":176,"o":17.62,"t":"2026-10-22T18:05:00Z","v":5472,"vw":17.641362},{"c":17.68,"h":17.68,"l":17.66,"n":133,"o":17.67,"t":"2026-10-22T18:10:00Z","v":5450,"vw":17.667573},{"c":17.69,"h":17.695,"l":17.655,"n":166,"o":17.675,"t":"2026-10-22T18:15:00Z","v":5884,"vw":17.680992},{"c":17.7,"h":17.7,"l":17.69,"n":153,"o":17.7,"t":"2026-10-22T18:20:00Z","v":4384,"vw":17.695016},{"c":17.69,"h":17.71,"l":17.685,"n":152,"o":17.71,"t":"2026-10-22T18:25:00Z","v":5269,"vw":17.6908},{"c":17.71,"h":17.74,"l":17.681,"n":232,"o":17.69,"t":"2026-10-22T18:30:00Z","v":10352,"vw":17.717449},{"c":17.68,"h":17.71,"l":17.67,"n":185,"o":17.71,"t":"2026-10-22T18:35:00Z","v":7402,"vw":17.6915},{"c":17.7,"h":17.7,"l":17.67,"n":174,"o":17.67,"t":"2026-10-22T18:40:00Z","v":6207,"vw":17.685015},{"c":17.695,"h":17.71,"l":17.69,"n":172,"o":17.71,"t":"2026-10-22T18:45:00Z","v":5901,"vw":17.69845},{"c":17.67,"h":17.705,"l":17.67,"n":187,"o":17.695,"t":"2026-10-22T18:50:00Z","v":5843,"vw":17.691792},{"c":17.64,"h":17.68,"l":17.63,"n":318,"o":17.67,"t":"2026-10-22T18:55:00Z","v":14947,"vw":17.66388},{"c":17.66,"h":17.66,"l":17.61,"n":269,"o":17.64,"t":"2026-10-22T19:00:00Z","v":12144,"vw":17.627205},{"c":17.68,"h":17.685,"l":17.66,"n":195,"o":17.66,"t":"2026-10-22T19:05:00Z","v":7892,"vw":17.671115},{"c":17.68,"h":17.7,"l":17.67,"n":285,"o":17.68,"t":"2026-10-22T19:10:00Z","v":15646,"vw":17.692133},{"c":17.67,"h":17.68,"l":17.65,"n":135,"o":17.68,"t":"2026-10-22T19:15:00Z","v":5569,"vw":17.667044},{"c":17.68,"h":17.705,"l":17.67,"n":266,"o":17.67,"t":"2026-10-22T19:20:00Z","v":20372,"vw":17.686883},{"c":17.675,"h":17.685,"l":17.64,"n":315,"o":17.68,"t":"2026-10-22T19:25:00Z","v":14441,"vw":17.664593},{"c":17.71,"h":17.72,"l":17.675,"n":301,"o":17.675,"t":"2026-10-22T19:30:00Z","v":14673,"vw":17.705258},{"c":17.7,"h":17.71,"l":17.69,"n":189,"o":17.71,"t":"2026-10-22T19:35:00Z","v":8134,"vw":17.699949},{"c":17.71,"h":17.72,"l":17.69,"n":316,"o":17.71,"t":"2026-10-22T19:40:00Z","v":14749,"vw":17.705143},{"c":17.71,"h":17.715,"l":17.69,"n":394,"o":17.71,"t":"2026-10-22T19:45:00Z","v":18209,"vw":17.704965},{"c":17.79,"h":17.82,"l":17.7,"n":532,"o":17.7,"t":"2026-10-22T19:50:00Z","v":30653,"vw":17.780578},{"c":17.78,"h":17.82,"l":17.75,"n":1692,"o":17.811,"t":"2026-10-22T19:55:00Z","v":121570,"vw":17.772513},{"c":17.79,"h":17.79,"l":17.79,"n":35,"o":17.79,"t":"2026-10-22T20:00:00Z","v":306493,"vw":17.79}],"history":[{"c":20.91,"h":21.5,"l":20.8,"n":8287,"o":21.41,"t":"2024-10-21T04:00:00Z","v":449329,"vw":20.957908},{"c":20.65,"h":21,"l":20.59,"n":8940,"o":20.83,"t":"2024-10-22T04:00:00Z","v":630309,"vw":20.7193},{"c":20.38,"h":20.59,"l":20.12,"n":9787,"o":20.5,"t":"2024-10-23T04:00:00Z","v":664045,"vw":20.350811},{"c":20.2,"h":20.42,"l":20.03,"n":7315,"o":20.42,"t":"2024-10-24T04:00:00Z","v":484053,"vw":20.190942},{"c":20.15,"h":20.4,"l":19.98,"n":8911,"o":20.33,"t":"2024-10-25T04:00:00Z","v":424546,"vw":20.165364},{"c":20.28,"h":20.49,"l":20.17,"n":7822,"o":20.32,"t":"2024-10-28T04:00:00Z","v":421230,"vw":20.32806},{"c":20.3,"h":20.31,"l":19.95,"n":9779,"o":19.97,"t":"2024-10-29T04:00:00Z","v":736055,"vw":20.19675},{"c":20.2,"h":20.76,"l":20.16,"n":6859,"o":20.16,"t":"2024-10-30T04:00:00Z","v":437923,"vw":20.289928},{"c":19.67,"h":20.24,"l":19.66,"n":10271,"o":20.13,"t":"2024-10-31T04:00:00Z","v":584503,"vw":19.767347},{"c":19.98,"h":20.18,"l":19.78,"n":8260,"o":19.78,"t":"2024-11-01T04:00:00Z","v":491966,"vw":19.999318},{"c":20.08,"h":20.44,"l":19.85,"n":7995,"o":19.89,"t":"2024-11-04T05:00:00Z","v":444054,"vw":20.120939},{"c":20.54,"h":20.62,"l":19.88,"n":9044,"o":19.88,"t":"2024-11-05T05:00:00Z","v":477643,"vw":20.509553},{"c":21.9,"h":22.11,"l":21.05,"n":15737,"o":21.38,"t":"2024-11-06T05:00:00Z","v":1239113,"vw":21.745973},{"c":21.75,"h":22.09,"l":21.64,"n":14652,"o":21.83,"t":"2024-11-07T05:00:00Z","v":889296,"vw":21.777293},{"c":24.01,"h":24.09,"l":20.69,"n":23554,"o":22.5,"t":"2024-11-08T05:00:00Z","v":2082378,"vw":23.354878},{"c":24.95,"h":25.125,"l":24.12,"n":22645,"o":24.19,"t":"2024-11-11T05:00:00Z","v":1979269,"vw":24.848446},{"c":24.96,"h":25.31,"l":24.565,"n":22811,"o":24.71,"t":"2024-11-12T05:00:00Z","v":2003704,"vw":25.022885},{"c":25.36,"h":25.55,"l":24.76,"n":22537,"o":25,"t":"2024-11-13T05:00:00Z","v":1737233,"vw":25.314281},{"c":25.36,"h":25.63,"l":25.15,"n":14891,"o":25.47,"t":"2024-11-14T05:00:00Z","v":1124942,"vw":25.361327},{"c":25.78,"h":25.795,"l":24.93,"n":13087,"o":25.53,"t":"2024-11-15T05:00:00Z","v":964515,"vw":25.549438},{"c":25.6,"h":25.89,"l":25.3,"n":12687,"o":25.51,"t":"2024-11-18T05:00:00Z","v":954861,"vw":25.599725},{"c":26.12,"h":26.189,"l":25.2438,"n":14563,"o":25.29,"t":"2024-11-19T05:00:00Z","v":961918,"vw":25.959623},{"c":26.35,"h":26.37,"l":25.67,"n":15199,"o":26.13,"t":"2024-11-20T05:00:00Z","v":927560,"vw":26.179132},{"c":26.37,"h":26.71,"l":26.26,"n":14804,"o":26.57,"t":"2024-11-21T05:00:00Z","v":914529,"vw":26.441473},{"c":27.21,"h":27.325,"l":26.5901,"n":13965,"o":26.61,"t":"2024-11-22T05:00:00Z","v":987201,"vw":27.109943},{"c":27.69,"h":28.28,"l":27.35,"n":18058,"o":27.54,"t":"2024-11-25T05:00:00Z","v":1567305,"vw":27.787091},{"c":27.32,"h":27.585,"l":27.075,"n":13154,"o":27.39,"t":"2024-11-26T05:00:00Z","v":808388,"vw":27.302266},{"c":27.14,"h":27.57,"l":27.06,"n":9716,"o":27.26,"t":"2024-11-27T05:00:00Z","v":659497,"vw":27.164849},{"c":27.18,"h":27.6,"l":26.98,"n":7014,"o":27.5,"t":"2024-11-29T05:00:00Z","v":459359,"vw":27.172025},{"c":27.5,"h":27.52,"l":26.82,"n":17419,"o":27.31,"t":"2024-12-02T05:00:00Z","v":1230927,"vw":27.265834},{"c":27.75,"h":27.76,"l":27.29,"n":11144,"o":27.45,"t":"2024-12-03T05:00:00Z","v":706375,"vw":27.619215},{"c":27.56,"h":27.855,"l":27.26,"n":9385,"o":27.71,"t":"2024-12-04T05:00:00Z","v":649376,"vw":27.551583},{"c":27,"h":27.58,"l":26.98,"n":11259,"o":27.5,"t":"2024-12-05T05:00:00Z","v":785093,"vw":27.123179},{"c":27.26,"h":27.42,"l":26.93,"n":10620,"o":27.35,"t":"2024-12-06T05:00:00Z","v":873677,"vw":27.230611},{"c":26.99,"h":27.48,"l":26.88,"n":12008,"o":27.48,"t":"2024-12-09T05:00:00Z","v":1024845,"vw":27.070406},{"c":26.79,"h":27.07,"l":26.59,"n":12024,"o":26.94,"t":"2024-12-10T05:00:00Z","v":677932,"vw":26.829263},{"c":26.67,"h":27.17,"l":26.6,"n":12069,"o":27.17,"t":"2024-12-11T05:00:00Z","v":632384,"vw":26.766194},{"c":26.37,"h":26.83,"l":26.33,"n":10654,"o":26.66,"t":"2024-12-12T05:00:00Z","v":573981,"vw":26.463944},{"c":26.19,"h":26.41,"l":25.77,"n":11025,"o":26.17,"t":"2024-12-13T05:00:00Z","v":881943,"vw":26.179698},{"c":26.23,"h":26.63,"l":26.005,"n":12416,"o":26.005,"t":"2024-12-16T05:00:00Z","v":946632,"vw":26.293091},{"c":25.45,"h":26.045,"l":25.17,"n":16130,"o":25.88,"t":"2024-12-17T05:00:00Z","v":1039002,"vw":25.45801},{"c":24.54,"h":26.01,"l":24.285,"n":16002,"o":25.68,"t":"2024-12-18T05:00:00Z","v":1173885,"vw":24.883394},{"c":24.39,"h":24.92,"l":24.11,"n":20498,"o":24.8,"t":"2024-12-19T05:00:00Z","v":1402312,"vw":24.39865},{"c":24.51,"h":24.93,"l":24.1,"n":30385,"o":24.1,"t":"2024-12-20T05:00:00Z","v":9011998,"vw":24.543077},{"c":24.2,"h":24.53,"l":24.09,"n":12828,"o":24.36,"t":"2024-12-23T05:00:00Z","v":1208090,"vw":24.276102},{"c":24.54,"h":24.55,"l":24.09,"n":4404,"o":24.11,"t":"2024-12-24T05:00:00Z","v":278184,"vw":24.408611},{"c":24.29,"h":24.48,"l":24.05,"n":9815,"o":24.3,"t":"2024-12-26T05:00:00Z","v":613459,"vw":24.245724},{"c":23.48,"h":24.29,"l":23.37,"n":7621,"o":24,"t":"2024-12-27T05:00:00Z","v":532790,"vw":23.541766},{"c":23.23,"h":23.55,"l":23.02,"n":10657,"o":23.31,"t":"2024-12-30T05:00:00Z","v":675494,"vw":23.285451},{"c":23.05,"h":23.525,"l":22.98,"n":8354,"o":23.36,"t":"2024-12-31T05:00:00Z","v":605279,"vw":23.100946},{"c":22.78,"h":23.334,"l":22.73,"n":10121,"o":23.29,"t":"2025-01-02T05:00:00Z","v":684283,"vw":22.900343},{"c":22.86,"h":23.06,"l":22.7219,"n":8746,"o":22.82,"t":"2025-01-03T05:00:00Z","v":735471,"vw":22.870489},{"c":22.91,"h":23.32,"l":22.78,"n":11076,"o":23.01,"t":"2025-01-06T05:00:00Z","v":989544,"vw":22.979252},{"c":22.73,"h":22.97,"l":22.24,"n":11954,"o":22.79,"t":"2025-01-07T05:00:00Z","v":965455,"vw":22.633075},{"c":22.56,"h":22.64,"l":22.3,"n":9758,"o":22.5,"t":"2025-01-08T05:00:00Z","v":742568,"vw":22.542435},{"c":21.98,"h":22.28,"l":21.95,"n":12313,"o":22.06,"t":"2025-01-10T05:00:00Z","v":827013,"vw":22.031119},{"c":22.1,"h":22.15,"l":21.65,"n":10883,"o":21.92,"t":"2025-01-13T05:00:00Z","v":658853,"vw":21.988951},{"c":22.57,"h":22.69,"l":22.23,"n":8931,"o":22.28,"t":"2025-01-14T05:00:00Z","v":539000,"vw":22.517896},{"c":22.93,"h":23.34,"l":22.69,"n":11198,"o":23,"t":"2025-01-15T05:00:00Z","v":621922,"vw":22.923582},{"c":23.02,"h":23.15,"l":22.73,"n":9136,"o":22.79,"t":"2025-01-16T05:00:00Z","v":504260,"vw":22.982388},{"c":22.96,"h":23.44,"l":22.82,"n":7401,"o":23.34,"t":"2025-01-17T05:00:00Z","v":603517,"vw":23.019927},{"c":23.09,"h":23.205,"l":22.84,"n":10745,"o":23.17,"t":"2025-01-21T05:00:00Z","v":842807,"vw":23.051752},{"c":23.19,"h":23.35,"l":23.04,"n":10074,"o":23.07,"t":"2025-01-22T05:00:00Z","v":603270,"vw":23.178988},{"c":23.77,"h":23.78,"l":22.99,"n":10933,"o":23.03,"t":"2025-01-23T05:00:00Z","v":704563,"vw":23.657753},{"c":23.16,"h":23.67,"l":23.13,"n":7253,"o":23.57,"t":"2025-01-24T05:00:00Z","v":538735,"vw":23.249185},{"c":22.82,"h":23.32,"l":22.69,"n":9182,"o":22.93,"t":"2025-01-27T05:00:00Z","v":571509,"vw":22.876041},{"c":22.84,"h":22.9376,"l":22.49,"n":10257,"o":22.76,"t":"2025-01-28T05:00:00Z","v":531579,"vw":22.773942},{"c":22.67,"h":22.89,"l":22.495,"n":10302,"o":22.69,"t":"2025-01-29T05:00:00Z","v":451766,"vw":22.680817},{"c":22.99,"h":23.36,"l":22.79,"n":10674,"o":22.98,"t":"2025-01-30T05:00:00Z","v":672258,"vw":23.028894},{"c":22.52,"h":23.01,"l":22.34,"n":10197,"o":22.89,"t":"2025-01-31T05:00:00Z","v":592239,"vw":22.568325},{"c":21.86,"h":22.2194,"l":21.465,"n":11413,"o":21.92,"t":"2025-02-03T05:00:00Z","v":847240,"vw":21.896629},{"c":21.86,"h":22.05,"l":21.7,"n":9067,"o":21.88,"t":"2025-02-04T05:00:00Z","v":735883,"vw":21.843013},{"c":21.85,"h":22.045,"l":21.725,"n":6954,"o":22.03,"t":"2025-02-05T05:00:00Z","v":516943,"vw":21.872016},{"c":22.01,"h":22.09,"l":21.78,"n":8507,"o":21.86,"t":"2025-02-06T05:00:00Z","v":575928,"vw":21.983023},{"c":21.57,"h":22.11,"l":21.52,"n":7772,"o":21.9,"t":"2025-02-07T05:00:00Z","v":453330,"vw":21.614604},{"c":21.69,"h":21.79,"l":21.495,"n":10005,"o":21.65,"t":"2025-02-10T05:00:00Z","v":699644,"vw":21.65145},{"c":22.1,"h":22.31,"l":21.48,"n":13660,"o":21.48,"t":"2025-02-11T05:00:00Z","v":884825,"vw":22.090087},{"c":21.34,"h":21.62,"l":21.12,"n":10930,"o":21.58,"t":"2025-02-12T05:00:00Z","v":646032,"vw":21.332063},{"c":21.95,"h":22.04,"l":21.38,"n":12132,"o":21.44,"t":"2025-02-13T05:00:00Z","v":731168,"vw":21.843718},{"c":21.89,"h":22.1246,"l":21.82,"n":9065,"o":22,"t":"2025-02-14T05:00:00Z","v":771453,"vw":21.95503},{"c":21.9,"h":21.98,"l":21.65,"n":13286,"o":21.85,"t":"2025-02-18T05:00:00Z","v":1042923,"vw":21.835923},{"c":21.86,"h":21.91,"l":21.4,"n":11458,"o":21.59,"t":"2025-02-19T05:00:00Z","v":958143,"vw":21.754244},{"c":21.43,"h":21.99,"l":21.305,"n":13061,"o":21.79,"t":"2025-02-20T05:00:00Z","v":1448571,"vw":21.452646},{"c":19.45,"h":21.7421,"l":19.34,"n":22702,"o":21.59,"t":"2025-02-21T05:00:00Z","v":1881088,"vw":19.689036},{"c":19.5,"h":19.72,"l":19.22,"n":16833,"o":19.57,"t":"2025-02-24T05:00:00Z","v":1600961,"vw":19.506962},{"c":19.08,"h":19.58,"l":18.92,"n":21478,"o":19.48,"t":"2025-02-25T05:00:00Z","v":1768036,"vw":19.162631},{"c":19.11,"h":19.66,"l":19.04,"n":18351,"o":19.15,"t":"2025-02-26T05:00:00Z","v":1336448,"vw":19.207147},{"c":18.71,"h":19.117,"l":18.63,"n":15166,"o":19,"t":"2025-02-27T05:00:00Z","v":1088705,"vw":18.751836},{"c":19.21,"h":19.22,"l":18.63,"n":16283,"o":18.63,"t":"2025-02-28T05:00:00Z","v":1525324,"vw":19.074509},{"c":18.59,"h":20.2,"l":18.555,"n":20836,"o":19.78,"t":"2025-03-03T05:00:00Z","v":1311273,"vw":18.995258},{"c":17.6,"h":18.27,"l":17.56,"n":23755,"o":18.16,"t":"2025-03-04T05:00:00Z","v":1596315,"vw":17.758719},{"c":18.44,"h":18.515,"l":17.61,"n":20634,"o":17.81,"t":"2025-03-05T05:00:00Z","v":1404094,"vw":18.257275},{"c":18.45,"h":18.66,"l":18.105,"n":15103,"o":18.25,"t":"2025-03-06T05:00:00Z","v":986829,"vw":18.417464},{"c":18.43,"h":18.58,"l":18.03,"n":17278,"o":18.32,"t":"2025-03-07T05:00:00Z","v":1007929,"vw":18.381955},{"c":17.59,"h":18.2,"l":17.27,"n":17857,"o":17.97,"t":"2025-03-10T04:00:00Z","v":1410457,"vw":17.644457},{"c":17.76,"h":18.12,"l":17.575,"n":17661,"o":17.64,"t":"2025-03-11T04:00:00Z","v":1040838,"vw":17.781874},{"c":17.31,"h":17.96,"l":17.25,"n":17558,"o":17.9,"t":"2025-03-12T04:00:00Z","v":1092917,"vw":17.435738},{"c":16.92,"h":17.54,"l":16.88,"n":15538,"o":17.26,"t":"2025-03-13T04:00:00Z","v":983612,"vw":17.041241},{"c":17.44,"h":17.6,"l":17.04,"n":16039,"o":17.11,"t":"2025-03-14T04:00:00Z","v":1126721,"vw":17.421779},{"c":17.69,"h":17.84,"l":17.42,"n":15145,"o":17.42,"t":"2025-03-17T04:00:00Z","v":832550,"vw":17.62993},{"c":17.43,"h":17.72,"l":17.28,"n":15207,"o":17.49,"t":"2025-03-18T04:00:00Z","v":927954,"vw":17.427412},{"c":18.09,"h":18.15,"l":17.45,"n":15774,"o":17.48,"t":"2025-03-19T04:00:00Z","v":916185,"vw":17.978722},{"c":18.1,"h":18.3234,"l":17.69,"n":12720,"o":17.72,"t":"2025-03-20T04:00:00Z","v":875858,"vw":18.141205},{"c":17.88,"h":17.9,"l":17.6,"n":18651,"o":17.77,"t":"2025-03-21T04:00:00Z","v":4921251,"vw":17.843197},{"c":18.46,"h":18.53,"l":18.1605,"n":15763,"o":18.34,"t":"2025-03-24T04:00:00Z","v":1135672,"vw":18.395065},{"c":18.47,"h":18.895,"l":18.362,"n":17332,"o":18.42,"t":"2025-03-25T04:00:00Z","v":1172723,"vw":18.596824},{"c":18.41,"h":18.71,"l":18.275,"n":12639,"o":18.47,"t":"2025-03-26T04:00:00Z","v":798332,"vw":18.426894},{"c":18.51,"h":18.59,"l":18.175,"n":15142,"o":18.48,"t":"2025-03-27T04:00:00Z","v":949555,"vw":18.468691},{"c":17.82,"h":18.545,"l":17.59,"n":13966,"o":18.51,"t":"2025-03-28T04:00:00Z","v":942039,"vw":17.802773},{"c":17.7,"h":17.825,"l":17.3,"n":13818,"o":17.46,"t":"2025-03-31T04:00:00Z","v":927604,"vw":17.658394},{"c":17.88,"h":17.96,"l":17.46,"n":13364,"o":17.65,"t":"2025-04-01T04:00:00Z","v":830376,"vw":17.812817},{"c":18.62,"h":18.66,"l":17.56,"n":13319,"o":17.56,"t":"2025-04-02T04:00:00Z","v":964459,"vw":18.452252},{"c":16.43,"h":17.62,"l":16.39,"n":19193,"o":17.61,"t":"2025-04-03T04:00:00Z","v":1302378,"vw":16.70632},{"c":15.62,"h":15.78,"l":14.77,"n":20868,"o":15.59,"t":"2025-04-04T04:00:00Z","v":1467437,"vw":15.50812},{"c":15.67,"h":16.47,"l":14.71,"n":25856,"o":15.02,"t":"2025-04-07T04:00:00Z","v":1703954,"vw":15.615141},{"c":14.69,"h":16.14,"l":14.415,"n":25941,"o":16.06,"t":"2025-04-08T04:00:00Z","v":1709964,"vw":15.089311},{"c":16.2,"h":16.32,"l":14.18,"n":33502,"o":14.41,"t":"2025-04-09T04:00:00Z","v":2810203,"vw":15.320244},{"c":15.58,"h":15.86,"l":15.01,"n":21376,"o":15.55,"t":"2025-04-10T04:00:00Z","v":1224939,"vw":15.495239},{"c":15.51,"h":15.6,"l":15.02,"n":15852,"o":15.45,"t":"2025-04-11T04:00:00Z","v":1027894,"vw":15.386305},{"c":15.46,"h":15.9,"l":15.26,"n":15926,"o":15.9,"t":"2025-04-14T04:00:00Z","v":1151693,"vw":15.507104},{"c":15.52,"h":15.775,"l":15.31,"n":16181,"o":15.44,"t":"2025-04-15T04:00:00Z","v":1386834,"vw":15.48892},{"c":15.24,"h":15.485,"l":14.97,"n":14823,"o":15.32,"t":"2025-04-16T04:00:00Z","v":1150868,"vw":15.217923},{"c":15.77,"h":15.88,"l":15.265,"n":14302,"o":15.29,"t":"2025-04-17T04:00:00Z","v":1199785,"vw":15.682339},{"c":15.67,"h":15.72,"l":15.11,"n":12407,"o":15.47,"t":"2025-04-21T04:00:00Z","v":1037515,"vw":15.527705},{"c":15.16,"h":15.635,"l":14.8213,"n":19352,"o":15.26,"t":"2025-04-22T04:00:00Z","v":1670708,"vw":15.129233},{"c":15.42,"h":16.21,"l":15.36,"n":15753,"o":15.77,"t":"2025-04-23T04:00:00Z","v":1430565,"vw":15.548805},{"c":16.1,"h":16.13,"l":15.2897,"n":15315,"o":15.42,"t":"2025-04-24T04:00:00Z","v":1329472,"vw":15.940216},{"c":16.26,"h":16.29,"l":15.74,"n":14807,"o":15.91,"t":"2025-04-25T04:00:00Z","v":1052260,"vw":16.115295},{"c":16.29,"h":16.43,"l":15.975,"n":12744,"o":16.2,"t":"2025-04-28T04:00:00Z","v":1126744,"vw":16.216507},{"c":16.68,"h":16.695,"l":16.07,"n":14296,"o":16.16,"t":"2025-04-29T04:00:00Z","v":970107,"vw":16.552914},{"c":16.78,"h":16.79,"l":16.09,"n":14651,"o":16.42,"t":"2025-04-30T04:00:00Z","v":1282760,"vw":16.629282},{"c":16.92,"h":17.129,"l":16.73,"n":14248,"o":16.92,"t":"2025-05-01T04:00:00Z","v":1216572,"vw":16.953728},{"c":17.55,"h":17.57,"l":17.075,"n":12729,"o":17.11,"t":"2025-05-02T04:00:00Z","v":948110,"vw":17.483094},{"c":17.61,"h":17.815,"l":17.31,"n":10405,"o":17.4,"t":"2025-05-05T04:00:00Z","v":835976,"vw":17.642434},{"c":17.47,"h":17.69,"l":17.22,"n":16608,"o":17.31,"t":"2025-05-06T04:00:00Z","v":1176290,"vw":17.521479},{"c":19.03,"h":20.28,"l":18.875,"n":27842,"o":20.06,"t":"2025-05-07T04:00:00Z","v":1984540,"vw":19.328079},{"c":20.05,"h":20.25,"l":19.335,"n":19200,"o":19.41,"t":"2025-05-08T04:00:00Z","v":1335005,"vw":19.961353},{"c":19.8,"h":20.4,"l":19.755,"n":17014,"o":20,"t":"2025-05-09T04:00:00Z","v":1098252,"vw":19.898906},{"c":21.13,"h":21.55,"l":20.845,"n":20940,"o":20.97,"t":"2025-05-12T04:00:00Z","v":1463070,"vw":21.184678},{"c":21.51,"h":21.7,"l":21.29,"n":14018,"o":21.29,"t":"2025-05-13T04:00:00Z","v":915327,"vw":21.556032},{"c":21.28,"h":21.475,"l":21.13,"n":13460,"o":21.24,"t":"2025-05-14T04:00:00Z","v":943184,"vw":21.266841},{"c":21.01,"h":21.23,"l":20.935,"n":12944,"o":21.16,"t":"2025-05-15T04:00:00Z","v":873762,"vw":21.060895},{"c":21.14,"h":21.185,"l":20.88,"n":10033,"o":21.02,"t":"2025-05-16T04:00:00Z","v":790738,"vw":21.078469},{"c":20.98,"h":21.06,"l":20.68,"n":11206,"o":20.68,"t":"2025-05-19T04:00:00Z","v":688139,"vw":20.958481},{"c":20.81,"h":21.24,"l":20.73,"n":12996,"o":20.93,"t":"2025-05-20T04:00:00Z","v":1171793,"vw":20.855677},{"c":20.04,"h":20.55,"l":19.99,"n":11302,"o":20.42,"t":"2025-05-21T04:00:00Z","v":798224,"vw":20.149536},{"c":20.18,"h":20.34,"l":19.92,"n":9472,"o":19.92,"t":"2025-05-22T04:00:00Z","v":908873,"vw":20.16056},{"c":19.89,"h":20.045,"l":19.65,"n":11220,"o":19.65,"t":"2025-05-23T04:00:00Z","v":693489,"vw":19.908816},{"c":20.67,"h":20.68,"l":20.06,"n":11020,"o":20.32,"t":"2025-05-27T04:00:00Z","v":733973,"vw":20.498993},{"c":20.8,"h":21.36,"l":20.62,"n":13271,"o":21.13,"t":"2025-05-28T04:00:00Z","v":911789,"vw":20.80629},{"c":20.77,"h":20.9,"l":20.55,"n":12741,"o":20.7,"t":"2025-05-29T04:00:00Z","v":815075,"vw":20.745616},{"c":20.7,"h":20.92,"l":20.53,"n":12775,"o":20.67,"t":"2025-05-30T04:00:00Z","v":1064786,"vw":20.730416},{"c":20.59,"h":20.76,"l":20.21,"n":10740,"o":20.6,"t":"2025-06-02T04:00:00Z","v":732191,"vw":20.513268},{"c":20.92,"h":21.01,"l":20.475,"n":10328,"o":20.61,"t":"2025-06-03T04:00:00Z","v":632386,"vw":20.889842},{"c":20.83,"h":21.03,"l":20.81,"n":10861,"o":20.87,"t":"2025-06-04T04:00:00Z","v":588804,"vw":20.861043},{"c":20.91,"h":21.09,"l":20.76,"n":9544,"o":20.81,"t":"2025-06-05T04:00:00Z","v":639441,"vw":20.939433},{"c":21.16,"h":21.4,"l":20.9818,"n":9846,"o":21.34,"t":"2025-06-06T04:00:00Z","v":577169,"vw":21.116773},{"c":21.47,"h":21.67,"l":21.24,"n":12957,"o":21.31,"t":"2025-06-09T04:00:00Z","v":897252,"vw":21.515146},{"c":21.66,"h":21.895,"l":21.53,"n":14891,"o":21.59,"t":"2025-06-10T04:00:00Z","v":830090,"vw":21.673794},{"c":21.17,"h":21.8,"l":21.135,"n":13715,"o":21.69,"t":"2025-06-11T04:00:00Z","v":990863,"vw":21.315276},{"c":21.08,"h":21.18,"l":20.71,"n":13720,"o":20.96,"t":"2025-06-12T04:00:00Z","v":929639,"vw":21.078286},{"c":20.54,"h":20.88,"l":20.41,"n":13900,"o":20.65,"t":"2025-06-13T04:00:00Z","v":964837,"vw":20.584562},{"c":21.1,"h":21.13,"l":20.6471,"n":13144,"o":20.82,"t":"2025-06-16T04:00:00Z","v":805549,"vw":21.02799},{"c":20.88,"h":21.46,"l":20.81,"n":17290,"o":20.88,"t":"2025-06-17T04:00:00Z","v":1114467,"vw":21.078885},{"c":20.96,"h":21.36,"l":20.75,"n":15796,"o":20.87,"t":"2025-06-18T04:00:00Z","v":941009,"vw":21.083149},{"c":20.98,"h":21.26,"l":20.82,"n":20149,"o":21.12,"t":"2025-06-20T04:00:00Z","v":4085553,"vw":20.986547},{"c":21.78,"h":21.805,"l":20.82,"n":15905,"o":20.82,"t":"2025-06-23T04:00:00Z","v":1286206,"vw":21.540405},{"c":22.23,"h":22.365,"l":21.99,"n":16750,"o":22.01,"t":"2025-06-24T04:00:00Z","v":1048467,"vw":22.236561},{"c":21.89,"h":22.26,"l":21.865,"n":12678,"o":22.18,"t":"2025-06-25T04:00:00Z","v":758470,"vw":21.945395},{"c":22.31,"h":22.35,"l":21.86,"n":11978,"o":21.93,"t":"2025-06-26T04:00:00Z","v":859190,"vw":22.209525},{"c":22.46,"h":22.68,"l":22.3114,"n":19336,"o":22.37,"t":"2025-06-27T04:00:00Z","v":2043071,"vw":22.492355},{"c":22.06,"h":22.5999,"l":22.02,"n":15392,"o":22.54,"t":"2025-06-30T04:00:00Z","v":1077384,"vw":22.128333},{"c":23.16,"h":23.21,"l":21.81,"n":20430,"o":21.95,"t":"2025-07-01T04:00:00Z","v":1654479,"vw":23.049984},{"c":23.79,"h":23.845,"l":22.9316,"n":16623,"o":23.11,"t":"2025-07-02T04:00:00Z","v":1376530,"vw":23.661892},{"c":24.08,"h":24.1,"l":23.78,"n":9789,"o":23.79,"t":"2025-07-03T04:00:00Z","v":831378,"vw":23.96804},{"c":23.5,"h":24.0625,"l":23.4,"n":16161,"o":23.86,"t":"2025-07-07T04:00:00Z","v":949085,"vw":23.61974},{"c":23.75,"h":23.97,"l":23.58,"n":13203,"o":23.63,"t":"2025-07-08T04:00:00Z","v":1201626,"vw":23.75454},{"c":23.89,"h":23.99,"l":23.12,"n":13719,"o":23.84,"t":"2025-07-09T04:00:00Z","v":1071207,"vw":23.750496},{"c":24.07,"h":24.62,"l":23.75,"n":12045,"o":23.75,"t":"2025-07-10T04:00:00Z","v":1073030,"vw":24.222179},{"c":23.73,"h":24.03,"l":23.715,"n":10506,"o":23.96,"t":"2025-07-11T04:00:00Z","v":705947,"vw":23.801966},{"c":23.64,"h":23.735,"l":23.4807,"n":10440,"o":23.63,"t":"2025-07-14T04:00:00Z","v":744719,"vw":23.645387},{"c":23.08,"h":23.835,"l":23.05,"n":11222,"o":23.74,"t":"2025-07-15T04:00:00Z","v":840016,"vw":23.207117},{"c":23.39,"h":23.47,"l":22.932,"n":10571,"o":23.3,"t":"2025-07-16T04:00:00Z","v":952169,"vw":23.342641},{"c":24.21,"h":24.44,"l":23.38,"n":15559,"o":23.38,"t":"2025-07-17T04:00:00Z","v":1229780,"vw":24.175739},{"c":24.17,"h":24.39,"l":23.96,"n":12532,"o":24.3,"t":"2025-07-18T04:00:00Z","v":811253,"vw":24.120198},{"c":23.94,"h":24.66,"l":23.92,"n":14536,"o":24.43,"t":"2025-07-21T04:00:00Z","v":1057645,"vw":24.153546},{"c":24.07,"h":24.41,"l":23.905,"n":13662,"o":23.91,"t":"2025-07-22T04:00:00Z","v":1240896,"vw":24.169546},{"c":24.68,"h":24.74,"l":24.255,"n":13250,"o":24.34,"t":"2025-07-23T04:00:00Z","v":917223,"vw":24.637182},{"c":24.33,"h":24.595,"l":24.25,"n":11040,"o":24.42,"t":"2025-07-24T04:00:00Z","v":526429,"vw":24.385344},{"c":24.43,"h":24.62,"l":24.15,"n":8731,"o":24.49,"t":"2025-07-25T04:00:00Z","v":547083,"vw":24.389128},{"c":24.85,"h":25.23,"l":24.665,"n":14168,"o":25,"t":"2025-07-28T04:00:00Z","v":1090675,"vw":24.903592},{"c":24.55,"h":25.13,"l":24.34,"n":13657,"o":25.06,"t":"2025-07-29T04:00:00Z","v":944639,"vw":24.599021},{"c":28.52,"h":29.4,"l":25,"n":58355,"o":25.1,"t":"2025-07-30T04:00:00Z","v":5437251,"vw":28.202132},{"c":27.3,"h":28.75,"l":27.23,"n":39920,"o":28.35,"t":"2025-07-31T04:00:00Z","v":2853426,"vw":27.673391},{"c":25.42,"h":26.81,"l":25.185,"n":31399,"o":26.7,"t":"2025-08-01T04:00:00Z","v":2169429,"vw":25.546757},{"c":25.76,"h":25.83,"l":25.1,"n":21022,"o":25.71,"t":"2025-08-04T04:00:00Z","v":1702504,"vw":25.563407},{"c":26.23,"h":26.39,"l":25.37,"n":26178,"o":25.91,"t":"2025-08-05T04:00:00Z","v":2028688,"vw":26.113996},{"c":28.54,"h":28.68,"l":27.21,"n":28078,"o":27.4,"t":"2025-08-06T04:00:00Z","v":2183225,"vw":28.288958},{"c":26.91,"h":28.959,"l":26.44,"n":32655,"o":28.91,"t":"2025-08-07T04:00:00Z","v":2173586,"vw":26.996323},{"c":27.29,"h":27.67,"l":27.065,"n":27612,"o":27.33,"t":"2025-08-08T04:00:00Z","v":1739600,"vw":27.296294},{"c":27.47,"h":27.805,"l":27.11,"n":20638,"o":27.4,"t":"2025-08-11T04:00:00Z","v":1501372,"vw":27.347129},{"c":31.28,"h":31.59,"l":29.01,"n":43896,"o":29.475,"t":"2025-08-12T04:00:00Z","v":4311675,"vw":31.032436},{"c":32.83,"h":33.03,"l":30.89,"n":35104,"o":31.19,"t":"2025-08-13T04:00:00Z","v":2948444,"vw":32.422553},{"c":31.91,"h":32.15,"l":31.36,"n":25252,"o":31.84,"t":"2025-08-14T04:00:00Z","v":2125808,"vw":31.897631},{"c":31.38,"h":32.155,"l":31.045,"n":25415,"o":32,"t":"2025-08-15T04:00:00Z","v":2471164,"vw":31.430255},{"c":31.79,"h":31.86,"l":31.35,"n":16938,"o":31.44,"t":"2025-08-18T04:00:00Z","v":1007156,"vw":31.678404},{"c":32.47,"h":32.55,"l":31.81,"n":21007,"o":32.04,"t":"2025-08-19T04:00:00Z","v":1408350,"vw":32.395814},{"c":32.05,"h":32.44,"l":31.5,"n":25158,"o":32.24,"t":"2025-08-20T04:00:00Z","v":2143285,"vw":31.945812},{"c":32.11,"h":32.4,"l":31.575,"n":25138,"o":31.92,"t":"2025-08-21T04:00:00Z","v":2484436,"vw":32.15767},{"c":34,"h":34.25,"l":32.335,"n":27080,"o":32.5,"t":"2025-08-22T04:00:00Z","v":2110241,"vw":33.820248},{"c":34.41,"h":34.6,"l":33.68,"n":28615,"o":33.98,"t":"2025-08-25T04:00:00Z","v":2410061,"vw":34.269301},{"c":34.56,"h":34.785,"l":34.045,"n":21668,"o":34.34,"t":"2025-08-26T04:00:00Z","v":1861266,"vw":34.580986},{"c":34.7,"h":34.84,"l":34.25,"n":17707,"o":34.5,"t":"2025-08-27T04:00:00Z","v":1431762,"vw":34.686449},{"c":34.27,"h":34.89,"l":34.09,"n":18866,"o":34.83,"t":"2025-08-28T04:00:00Z","v":1511926,"vw":34.308861},{"c":34.05,"h":34.34,"l":33.745,"n":21139,"o":34.33,"t":"2025-08-29T04:00:00Z","v":1625903,"vw":34.004129},{"c":33.6,"h":33.77,"l":33.0601,"n":21406,"o":33.35,"t":"2025-09-02T04:00:00Z","v":1480780,"vw":33.528354},{"c":33.83,"h":33.92,"l":33.195,"n":21811,"o":33.38,"t":"2025-09-03T04:00:00Z","v":1633853,"vw":33.648187},{"c":35.14,"h":35.16,"l":34.37,"n":19019,"o":34.595,"t":"2025-09-04T04:00:00Z","v":1192206,"vw":34.939223},{"c":35.75,"h":35.99,"l":35.165,"n":24750,"o":35.5,"t":"2025-09-05T04:00:00Z","v":1759070,"vw":35.704546},{"c":36.33,"h":36.34,"l":35.17,"n":25584,"o":35.66,"t":"2025-09-08T04:00:00Z","v":2002911,"vw":36.042968},{"c":35.64,"h":36.39,"l":35.405,"n":18558,"o":36.04,"t":"2025-09-09T04:00:00Z","v":1215287,"vw":35.717448},{"c":36.2,"h":36.6,"l":35.46,"n":20530,"o":35.75,"t":"2025-09-10T04:00:00Z","v":1236963,"vw":36.208696},{"c":36.71,"h":37.33,"l":36.415,"n":23983,"o":36.46,"t":"2025-09-11T04:00:00Z","v":1659436,"vw":36.887627},{"c":38.07,"h":38.2784,"l":36.51,"n":31163,"o":36.665,"t":"2025-09-12T04:00:00Z","v":2347936,"vw":37.826166},{"c":38.93,"h":39.835,"l":38.13,"n":45953,"o":38.2,"t":"2025-09-15T04:00:00Z","v":3386241,"vw":39.087},{"c":39.6,"h":39.81,"l":38.5251,"n":30561,"o":38.8,"t":"2025-09-16T04:00:00Z","v":3570411,"vw":39.191004},{"c":39.63,"h":40.415,"l":39.07,"n":31133,"o":39.63,"t":"2025-09-17T04:00:00Z","v":2392092,"vw":39.837515},{"c":41.39,"h":41.665,"l":39.48,"n":33333,"o":39.72,"t":"2025-09-18T04:00:00Z","v":2677613,"vw":41.117508},{"c":42.03,"h":42.9894,"l":41.33,"n":38898,"o":42.23,"t":"2025-09-19T04:00:00Z","v":7798654,"vw":42.009224},{"c":42.13,"h":42.695,"l":41.65,"n":24806,"o":42.03,"t":"2025-09-22T04:00:00Z","v":1925464,"vw":42.165415},{"c":41.76,"h":42.95,"l":41.56,"n":21224,"o":41.88,"t":"2025-09-23T04:00:00Z","v":1838690,"vw":42.00277},{"c":40.52,"h":42.3345,"l":40.45,"n":23861,"o":41.76,"t":"2025-09-24T04:00:00Z","v":1610887,"vw":40.913638},{"c":40.78,"h":40.89,"l":39.8,"n":22883,"o":40.21,"t":"2025-09-25T04:00:00Z","v":1352546,"vw":40.498199},{"c":41.33,"h":41.67,"l":40.56,"n":23641,"o":40.8,"t":"2025-09-26T04:00:00Z","v":1789089,"vw":41.351383},{"c":41.99,"h":42.07,"l":41.13,"n":27684,"o":41.89,"t":"2025-09-29T04:00:00Z","v":1942165,"vw":41.535726},{"c":43.18,"h":43.195,"l":41.945,"n":22862,"o":42.11,"t":"2025-09-30T04:00:00Z","v":1515769,"vw":42.69156},{"c":42.66,"h":43.22,"l":42.13,"n":21073,"o":42.75,"t":"2025-10-01T04:00:00Z","v":1598384,"vw":42.777937},{"c":43.12,"h":43.24,"l":42.44,"n":21103,"o":43.03,"t":"2025-10-02T04:00:00Z","v":1232186,"vw":42.873287},{"c":43.11,"h":43.77,"l":42.8,"n":20965,"o":42.96,"t":"2025-10-03T04:00:00Z","v":1256338,"vw":43.186364},{"c":42.86,"h":43.96,"l":42.855,"n":16055,"o":43.72,"t":"2025-10-06T04:00:00Z","v":969012,"vw":43.190548},{"c":41.68,"h":43.14,"l":41.45,"n":20790,"o":42.79,"t":"2025-10-07T04:00:00Z","v":1608414,"vw":41.743235},{"c":42.44,"h":42.49,"l":41.72,"n":17843,"o":41.86,"t":"2025-10-08T04:00:00Z","v":979799,"vw":42.191324},{"c":42.13,"h":42.51,"l":41.75,"n":15620,"o":42.37,"t":"2025-10-09T04:00:00Z","v":754316,"vw":42.153562},{"c":40.14,"h":42.33,"l":39.96,"n":19848,"o":42,"t":"2025-10-10T04:00:00Z","v":1090508,"vw":40.694199},{"c":40.38,"h":41.24,"l":40.24,"n":16666,"o":40.94,"t":"2025-10-13T04:00:00Z","v":1075905,"vw":40.623586},{"c":41.66,"h":42.1299,"l":39.3599,"n":18496,"o":39.845,"t":"2025-10-14T04:00:00Z","v":1968940,"vw":41.548848},{"c":41.79,"h":42.305,"l":41.19,"n":14861,"o":42.12,"t":"2025-10-15T04:00:00Z","v":1059027,"vw":41.741532},{"c":41.41,"h":42.28,"l":41.24,"n":15610,"o":41.86,"t":"2025-10-16T04:00:00Z","v":807552,"vw":41.596441},{"c":40.67,"h":41.57,"l":40.49,"n":15292,"o":41.18,"t":"2025-10-17T04:00:00Z","v":920848,"vw":40.827059},{"c":41.49,"h":41.63,"l":40.83,"n":13198,"o":41.18,"t":"2025-10-20T04:00:00Z","v":763539,"vw":41.402988},{"c":42.7,"h":42.99,"l":41.04,"n":23063,"o":41.35,"t":"2025-10-21T04:00:00Z","v":1532284,"vw":42.449305},{"c":41.5,"h":42.63,"l":40.74,"n":17079,"o":42.6,"t":"2025-10-22T04:00:00Z","v":1101060,"vw":41.353607},{"c":43.47,"h":43.8415,"l":41.11,"n":20164,"o":41.71,"t":"2025-10-23T04:00:00Z","v":1401690,"vw":43.406292},{"c":44.5,"h":45.13,"l":43.82,"n":25566,"o":44.11,"t":"2025-10-24T04:00:00Z","v":1449211,"vw":44.664059},{"c":43.99,"h":45.29,"l":43.945,"n":16511,"o":44.97,"t":"2025-10-27T04:00:00Z","v":1216812,"vw":44.315624},{"c":43.8,"h":43.9575,"l":43.11,"n":19855,"o":43.8,"t":"2025-10-28T04:00:00Z","v":1077035,"vw":43.675985},{"c":43.68,"h":44.76,"l":43.18,"n":22600,"o":43.58,"t":"2025-10-29T04:00:00Z","v":1329462,"vw":43.879288},{"c":43.53,"h":44.18,"l":43.16,"n":20917,"o":43.33,"t":"2025-10-30T04:00:00Z","v":1156202,"vw":43.579967},{"c":42.8,"h":43.64,"l":42.74,"n":25793,"o":43.53,"t":"2025-10-31T04:00:00Z","v":1744408,"vw":42.990162},{"c":42.77,"h":43.04,"l":42.3,"n":25202,"o":42.78,"t":"2025-11-03T05:00:00Z","v":1889487,"vw":42.735848},{"c":41.43,"h":42.4079,"l":41.42,"n":26354,"o":41.95,"t":"2025-11-04T05:00:00Z","v":1445305,"vw":41.715169},{"c":41.06,"h":42.49,"l":40.85,"n":36381,"o":41.53,"t":"2025-11-05T05:00:00Z","v":2315640,"vw":41.518511},{"c":31.31,"h":32.46,"l":29.2101,"n":81489,"o":31,"t":"2025-11-06T05:00:00Z","v":6867197,"vw":31.182888},{"c":31.09,"h":31.46,"l":29.77,"n":44605,"o":30.57,"t":"2025-11-07T05:00:00Z","v":2831871,"vw":30.892982},{"c":30.62,"h":31.49,"l":30.26,"n":48227,"o":31.45,"t":"2025-11-10T05:00:00Z","v":3473322,"vw":30.70358},{"c":30.39,"h":30.99,"l":30.225,"n":34410,"o":30.4,"t":"2025-11-11T05:00:00Z","v":2367758,"vw":30.514109},{"c":31.8,"h":32.52,"l":31.05,"n":37031,"o":31.16,"t":"2025-11-12T05:00:00Z","v":3303845,"vw":31.986113},{"c":31.18,"h":32.3,"l":30.94,"n":43121,"o":31.58,"t":"2025-11-13T05:00:00Z","v":3023316,"vw":31.701621},{"c":33.01,"h":33.03,"l":31.135,"n":43763,"o":31.18,"t":"2025-11-14T05:00:00Z","v":3177602,"vw":32.641034},{"c":30.12,"h":33.03,"l":29.82,"n":40823,"o":32.81,"t":"2025-11-17T05:00:00Z","v":2699983,"vw":30.609361},{"c":29.51,"h":30.305,"l":29.08,"n":27117,"o":29.57,"t":"2025-11-18T05:00:00Z","v":1837302,"vw":29.752612},{"c":29.11,"h":30.08,"l":28.77,"n":22092,"o":29.65,"t":"2025-11-19T05:00:00Z","v":1562133,"vw":29.183529},{"c":28.83,"h":30.01,"l":28.655,"n":29873,"o":29.73,"t":"2025-11-20T05:00:00Z","v":1955405,"vw":29.073095},{"c":29.84,"h":29.93,"l":28.66,"n":23616,"o":28.83,"t":"2025-11-21T05:00:00Z","v":1792929,"vw":29.657952},{"c":31.27,"h":31.58,"l":29.645,"n":22859,"o":29.75,"t":"2025-11-24T05:00:00Z","v":2012864,"vw":31.161783},{"c":31.81,"h":32.15,"l":31.32,"n":21696,"o":31.43,"t":"2025-11-25T05:00:00Z","v":1602425,"vw":31.869023},{"c":33.02,"h":33.57,"l":31.54,"n":27339,"o":31.8,"t":"2025-11-26T05:00:00Z","v":2504192,"vw":33.075768},{"c":32.99,"h":33.24,"l":32.67,"n":12288,"o":33.24,"t":"2025-11-28T05:00:00Z","v":685002,"vw":32.941109},{"c":33.89,"h":34.09,"l":32.306,"n":28776,"o":32.6,"t":"2025-12-01T05:00:00Z","v":2146514,"vw":33.787243},{"c":33.72,"h":34.49,"l":33.39,"n":28696,"o":34.19,"t":"2025-12-02T05:00:00Z","v":2103070,"vw":33.720375},{"c":34.58,"h":34.73,"l":33.34,"n":21399,"o":33.53,"t":"2025-12-03T05:00:00Z","v":1448281,"vw":34.396023},{"c":34.25,"h":35,"l":34.14,"n":19404,"o":34.39,"t":"2025-12-04T05:00:00Z","v":1367528,"vw":34.496866},{"c":33.81,"h":34.59,"l":33.66,"n":16953,"o":34.31,"t":"2025-12-05T05:00:00Z","v":1112426,"vw":33.923906},{"c":33.73,"h":34.51,"l":33.62,"n":19255,"o":34.3,"t":"2025-12-08T05:00:00Z","v":969555,"vw":33.844765},{"c":33.57,"h":36.19,"l":33.48,"n":34146,"o":33.61,"t":"2025-12-09T05:00:00Z","v":2418126,"vw":34.643476},{"c":35.35,"h":35.62,"l":33.295,"n":22330,"o":33.5,"t":"2025-12-10T05:00:00Z","v":1811172,"vw":35.095019},{"c":36.25,"h":36.61,"l":35.14,"n":23950,"o":35.37,"t":"2025-12-11T05:00:00Z","v":1439435,"vw":36.180961},{"c":36.19,"h":36.495,"l":35.3601,"n":31988,"o":36.24,"t":"2025-12-12T05:00:00Z","v":2481577,"vw":36.109099},{"c":35.97,"h":36.96,"l":35.96,"n":21502,"o":36.4,"t":"2025-12-15T05:00:00Z","v":1273807,"vw":36.240201},{"c":36.11,"h":36.62,"l":35.85,"n":18927,"o":36.16,"t":"2025-12-16T05:00:00Z","v":1130512,"vw":36.140832},{"c":34.57,"h":36.5,"l":34.35,"n":15889,"o":36.13,"t":"2025-12-17T05:00:00Z","v":888805,"vw":34.786954},{"c":34.6,"h":35.59,"l":34.535,"n":16176,"o":35.3,"t":"2025-12-18T05:00:00Z","v":1014639,"vw":34.758504},{"c":35.72,"h":35.825,"l":34.47,"n":19590,"o":34.47,"t":"2025-12-19T05:00:00Z","v":4719200,"vw":35.639539},{"c":35.77,"h":36.26,"l":35.31,"n":13633,"o":35.31,"t":"2025-12-22T05:00:00Z","v":672142,"vw":35.757603},{"c":35.64,"h":35.8,"l":35.13,"n":16421,"o":35.69,"t":"2025-12-23T05:00:00Z","v":818184,"vw":35.550514},{"c":35.62,"h":35.87,"l":35.455,"n":6862,"o":35.75,"t":"2025-12-24T05:00:00Z","v":349961,"vw":35.65325},{"c":35.99,"h":36.15,"l":35.02,"n":12854,"o":35.47,"t":"2025-12-26T05:00:00Z","v":571116,"vw":35.760819},{"c":35.74,"h":35.805,"l":35.33,"n":10226,"o":35.78,"t":"2025-12-29T05:00:00Z","v":538722,"vw":35.670906},{"c":35.39,"h":35.88,"l":35.325,"n":9389,"o":35.69,"t":"2025-12-30T05:00:00Z","v":600466,"vw":35.472095},{"c":35.12,"h":35.625,"l":34.97,"n":9759,"o":35.38,"t":"2025-12-31T05:00:00Z","v":933681,"vw":35.129845},{"c":35.16,"h":35.68,"l":35.04,"n":12259,"o":35.32,"t":"2026-01-02T05:00:00Z","v":679632,"vw":35.28002},{"c":36.22,"h":36.79,"l":35.17,"n":17801,"o":35.31,"t":"2026-01-05T05:00:00Z","v":1229941,"vw":36.35947},{"c":35.51,"h":36.5,"l":34.255,"n":21737,"o":36.16,"t":"2026-01-06T05:00:00Z","v":1446718,"vw":35.381441},{"c":34.75,"h":35.64,"l":34.24,"n":21197,"o":35.64,"t":"2026-01-07T05:00:00Z","v":1253932,"vw":34.786573},{"c":36.86,"h":37.045,"l":34.81,"n":17967,"o":34.97,"t":"2026-01-08T05:00:00Z","v":1227241,"vw":36.591829},{"c":37.11,"h":37.57,"l":36.275,"n":17304,"o":36.92,"t":"2026-01-09T05:00:00Z","v":1171470,"vw":37.174117},{"c":38.03,"h":38.22,"l":36.63,"n":21144,"o":36.63,"t":"2026-01-12T05:00:00Z","v":1793752,"vw":37.727557},{"c":37.61,"h":38.69,"l":37.4,"n":14474,"o":38.29,"t":"2026-01-13T05:00:00Z","v":1462708,"vw":37.947052},{"c":37.87,"h":38.06,"l":36.815,"n":17012,"o":37.59,"t":"2026-01-14T05:00:00Z","v":1077651,"vw":37.680104},{"c":38,"h":39.155,"l":37.95,"n":17174,"o":38.23,"t":"2026-01-15T05:00:00Z","v":1450154,"vw":38.311879},{"c":37.88,"h":38.42,"l":37.38,"n":13940,"o":38.09,"t":"2026-01-16T05:00:00Z","v":782215,"vw":37.849061},{"c":35.85,"h":37.76,"l":35.8,"n":16535,"o":36.83,"t":"2026-01-20T05:00:00Z","v":1349462,"vw":36.507175},{"c":36.5,"h":36.915,"l":35.93,"n":16951,"o":36.23,"t":"2026-01-21T05:00:00Z","v":1182905,"vw":36.408452},{"c":37.02,"h":37.435,"l":36.47,"n":11604,"o":37.03,"t":"2026-01-22T05:00:00Z","v":731938,"vw":36.994843},{"c":36.11,"h":36.91,"l":35.515,"n":11977,"o":36.61,"t":"2026-01-23T05:00:00Z","v":697477,"vw":36.090121},{"c":35.27,"h":36.41,"l":35.25,"n":15916,"o":35.91,"t":"2026-01-26T05:00:00Z","v":936153,"vw":35.494106},{"c":33.81,"h":35.44,"l":33.62,"n":35862,"o":34.7,"t":"2026-01-27T05:00:00Z","v":3043052,"vw":34.082113},{"c":33.34,"h":34.17,"l":33.22,"n":30697,"o":34.06,"t":"2026-01-28T05:00:00Z","v":2069004,"vw":33.562944},{"c":33.65,"h":34,"l":33.24,"n":20754,"o":33.71,"t":"2026-01-29T05:00:00Z","v":1557998,"vw":33.652571},{"c":34.26,"h":34.48,"l":33.42,"n":29992,"o":33.42,"t":"2026-01-30T05:00:00Z","v":2383086,"vw":34.11006},{"c":35.4,"h":35.97,"l":33.935,"n":20004,"o":34.05,"t":"2026-02-02T05:00:00Z","v":1059592,"vw":35.407232},{"c":35.97,"h":36.09,"l":34.76,"n":18022,"o":35.52,"t":"2026-02-03T05:00:00Z","v":1405357,"vw":35.647074},{"c":36.1,"h":36.93,"l":35.16,"n":18218,"o":35.74,"t":"2026-02-04T05:00:00Z","v":833917,"vw":36.032865},{"c":34.78,"h":36.495,"l":34.02,"n":26786,"o":35.56,"t":"2026-02-05T05:00:00Z","v":1619212,"vw":34.807695},{"c":36.38,"h":36.54,"l":35.1,"n":29232,"o":35.44,"t":"2026-02-06T05:00:00Z","v":2096480,"vw":36.050925},{"c":35.95,"h":36.75,"l":35.85,"n":21441,"o":36.58,"t":"2026-02-09T05:00:00Z","v":1332218,"vw":36.167884},{"c":35.95,"h":36.66,"l":35.89,"n":18177,"o":36.29,"t":"2026-02-10T05:00:00Z","v":1604969,"vw":36.104655},{"c":36.4,"h":36.985,"l":35.97,"n":21550,"o":36.68,"t":"2026-02-11T05:00:00Z","v":1788677,"vw":36.405989},{"c":35.57,"h":37.26,"l":35.31,"n":17998,"o":37.03,"t":"2026-02-12T05:00:00Z","v":918557,"vw":35.762902},{"c":35.83,"h":36.465,"l":35.5,"n":13425,"o":35.5,"t":"2026-02-13T05:00:00Z","v":818354,"vw":35.94388},{"c":36.42,"h":36.525,"l":35.435,"n":13108,"o":35.75,"t":"2026-02-17T05:00:00Z","v":705729,"vw":36.282204},{"c":36.8,"h":37.37,"l":36.23,"n":15624,"o":36.42,"t":"2026-02-18T05:00:00Z","v":879727,"vw":36.948976},{"c":36.13,"h":37.34,"l":35.89,"n":16118,"o":37.34,"t":"2026-02-19T05:00:00Z","v":935932,"vw":36.177793},{"c":36.72,"h":36.8,"l":35.615,"n":16730,"o":35.89,"t":"2026-02-20T05:00:00Z","v":945319,"vw":36.398038},{"c":34.6,"h":36.56,"l":34.5,"n":21132,"o":36.5,"t":"2026-02-23T05:00:00Z","v":1478183,"vw":34.8314},{"c":35.72,"h":35.85,"l":34.3,"n":24902,"o":34.93,"t":"2026-02-24T05:00:00Z","v":1539128,"vw":35.406949},{"c":40.86,"h":42.95,"l":39.25,"n":44679,"o":40.37,"t":"2026-02-25T05:00:00Z","v":3457664,"vw":40.620757},{"c":40.48,"h":40.79,"l":39.3452,"n":32888,"o":40.71,"t":"2026-02-26T05:00:00Z","v":2105294,"vw":40.221622},{"c":38.7,"h":39.96,"l":38.21,"n":24425,"o":39.55,"t":"2026-02-27T05:00:00Z","v":1977010,"vw":38.729941},{"c":38.29,"h":38.775,"l":37.6617,"n":18174,"o":38.12,"t":"2026-03-02T05:00:00Z","v":1135942,"vw":38.366136},{"c":37.28,"h":37.89,"l":35.01,"n":20142,"o":36.87,"t":"2026-03-03T05:00:00Z","v":1350574,"vw":37.24968},{"c":37.26,"h":37.78,"l":36.76,"n":20248,"o":37.78,"t":"2026-03-04T05:00:00Z","v":1228938,"vw":37.224303},{"c":35.95,"h":37.3,"l":35.25,"n":21760,"o":36.57,"t":"2026-03-05T05:00:00Z","v":1534674,"vw":35.999241},{"c":33.91,"h":35.48,"l":33.49,"n":24884,"o":35.48,"t":"2026-03-06T05:00:00Z","v":1574244,"vw":33.988421},{"c":35.41,"h":35.48,"l":32.18,"n":27076,"o":32.89,"t":"2026-03-09T04:00:00Z","v":2192367,"vw":34.420426},{"c":34.75,"h":35.8,"l":34.46,"n":18938,"o":35.4,"t":"2026-03-10T04:00:00Z","v":1081415,"vw":34.965946},{"c":34.76,"h":35.165,"l":34,"n":18495,"o":34.86,"t":"2026-03-11T04:00:00Z","v":1107635,"vw":34.680835},{"c":33.55,"h":34.27,"l":33.32,"n":15934,"o":33.7,"t":"2026-03-12T04:00:00Z","v":1058527,"vw":33.692789},{"c":33.56,"h":34.39,"l":32.91,"n":16697,"o":33.39,"t":"2026-03-13T04:00:00Z","v":957611,"vw":33.485533},{"c":34.04,"h":34.7,"l":33.8688,"n":13781,"o":34.06,"t":"2026-03-16T04:00:00Z","v":949863,"vw":34.153957},{"c":34.24,"h":34.89,"l":34.035,"n":14081,"o":34.52,"t":"2026-03-17T04:00:00Z","v":755515,"vw":34.290339},{"c":33.6,"h":34.44,"l":33.55,"n":13709,"o":34.06,"t":"2026-03-18T04:00:00Z","v":937490,"vw":33.793469},{"c":33.64,"h":34.09,"l":32.625,"n":14605,"o":33.12,"t":"2026-03-19T04:00:00Z","v":832932,"vw":33.419653},{"c":32.79,"h":33.92,"l":32.2425,"n":16300,"o":33.64,"t":"2026-03-20T04:00:00Z","v":2737220,"vw":32.804734},{"c":34.7,"h":35.265,"l":33.79,"n":18308,"o":34,"t":"2026-03-23T04:00:00Z","v":1835313,"vw":34.752765},{"c":35.21,"h":35.565,"l":34.28,"n":11791,"o":34.33,"t":"2026-03-24T04:00:00Z","v":745471,"vw":35.173954},{"c":35.63,"h":36.06,"l":35.02,"n":12488,"o":35.67,"t":"2026-03-25T04:00:00Z","v":561423,"vw":35.55626},{"c":34.37,"h":35.405,"l":33.9,"n":14883,"o":35.12,"t":"2026-03-26T04:00:00Z","v":794197,"vw":34.417683},{"c":33.31,"h":34.195,"l":33.11,"n":13747,"o":34.01,"t":"2026-03-27T04:00:00Z","v":793495,"vw":33.535264},{"c":32.63,"h":33.88,"l":32.45,"n":15217,"o":33.59,"t":"2026-03-30T04:00:00Z","v":910703,"vw":32.798021},{"c":33.71,"h":34.32,"l":32.9,"n":14444,"o":33.47,"t":"2026-03-31T04:00:00Z","v":962528,"vw":33.61307},{"c":34.45,"h":34.81,"l":33.85,"n":14714,"o":34.22,"t":"2026-04-01T04:00:00Z","v":896661,"vw":34.431668},{"c":34.64,"h":34.89,"l":32.58,"n":16761,"o":33.06,"t":"2026-04-02T04:00:00Z","v":938672,"vw":34.508002},{"c":34.86,"h":35,"l":34.3,"n":8049,"o":34.7,"t":"2026-04-06T04:00:00Z","v":367144,"vw":34.837188},{"c":35.03,"h":35.36,"l":34.25,"n":10227,"o":35.36,"t":"2026-04-07T04:00:00Z","v":607811,"vw":34.82106},{"c":36.6,"h":38,"l":36.23,"n":17869,"o":37.47,"t":"2026-04-08T04:00:00Z","v":1211854,"vw":36.777102},{"c":37.82,"h":37.945,"l":35.98,"n":14117,"o":36.36,"t":"2026-04-09T04:00:00Z","v":1028451,"vw":37.472154},{"c":37.65,"h":38.235,"l":37.49,"n":11273,"o":38.08,"t":"2026-04-10T04:00:00Z","v":681758,"vw":37.744756},{"c":38.23,"h":38.2825,"l":37.015,"n":12672,"o":37.22,"t":"2026-04-13T04:00:00Z","v":988424,"vw":37.986699},{"c":39.28,"h":39.71,"l":37.99,"n":14697,"o":38.53,"t":"2026-04-14T04:00:00Z","v":1878588,"vw":38.915219},{"c":39.81,"h":40.25,"l":38.91,"n":15822,"o":39.2,"t":"2026-04-15T04:00:00Z","v":1753050,"vw":39.779452},{"c":39.23,"h":40,"l":38.83,"n":15763,"o":39.59,"t":"2026-04-16T04:00:00Z","v":2514338,"vw":39.220582},{"c":40.28,"h":40.83,"l":39.73,"n":19983,"o":40.25,"t":"2026-04-17T04:00:00Z","v":1440447,"vw":40.280745},{"c":39.97,"h":40.45,"l":39.82,"n":12997,"o":39.9,"t":"2026-04-20T04:00:00Z","v":1361452,"vw":40.042871},{"c":40.28,"h":40.55,"l":39.55,"n":14249,"o":40.02,"t":"2026-04-21T04:00:00Z","v":1188966,"vw":40.062168},{"c":40.57,"h":40.97,"l":40.45,"n":13035,"o":40.68,"t":"2026-04-22T04:00:00Z","v":956275,"vw":40.65505},{"c":40.63,"h":41,"l":39.98,"n":14470,"o":40.22,"t":"2026-04-23T04:00:00Z","v":1369837,"vw":40.569649},{"c":41.04,"h":41.15,"l":40.11,"n":15007,"o":40.73,"t":"2026-04-24T04:00:00Z","v":1373289,"vw":40.781822},{"c":40.5,"h":41.67,"l":40.2,"n":12653,"o":41.13,"t":"2026-04-27T04:00:00Z","v":836066,"vw":40.499443},{"c":40.74,"h":40.8,"l":39.75,"n":15226,"o":40.53,"t":"2026-04-28T04:00:00Z","v":993750,"vw":40.423788},{"c":39.94,"h":41,"l":39.445,"n":19381,"o":40.48,"t":"2026-04-29T04:00:00Z","v":1968013,"vw":39.995326},{"c":41.37,"h":41.72,"l":40.105,"n":14229,"o":40.17,"t":"2026-04-30T04:00:00Z","v":998502,"vw":41.182487},{"c":40.14,"h":41.475,"l":40.08,"n":17227,"o":41.29,"t":"2026-05-01T04:00:00Z","v":1112543,"vw":40.559416},{"c":39.47,"h":40.63,"l":39.07,"n":14036,"o":39.95,"t":"2026-05-04T04:00:00Z","v":942402,"vw":39.496395},{"c":40.34,"h":40.34,"l":39.73,"n":10078,"o":39.86,"t":"2026-05-05T04:00:00Z","v":507649,"vw":40.206811},{"c":41.1,"h":41.59,"l":40.68,"n":11700,"o":41.38,"t":"2026-05-06T04:00:00Z","v":517102,"vw":41.131948},{"c":40.3,"h":41.76,"l":40.05,"n":13717,"o":41.61,"t":"2026-05-07T04:00:00Z","v":841423,"vw":40.508753},{"c":39.75,"h":40.855,"l":39.67,"n":17470,"o":40.81,"t":"2026-05-08T04:00:00Z","v":1021740,"vw":40.149854},{"c":37.47,"h":39.875,"l":37.36,"n":23143,"o":39.59,"t":"2026-05-11T04:00:00Z","v":1589693,"vw":38.010151},{"c":36.68,"h":37.92,"l":36.59,"n":28663,"o":37.14,"t":"2026-05-12T04:00:00Z","v":1787766,"vw":36.945901},{"c":30.11,"h":32.44,"l":29.57,"n":73709,"o":31.77,"t":"2026-05-13T04:00:00Z","v":6086727,"vw":30.842409},{"c":30.08,"h":31.315,"l":29.97,"n":35449,"o":30.27,"t":"2026-05-14T04:00:00Z","v":2776682,"vw":30.320033},{"c":28.35,"h":30.21,"l":28.23,"n":24861,"o":29.98,"t":"2026-05-15T04:00:00Z","v":1916582,"vw":28.908437},{"c":28.25,"h":29,"l":28.06,"n":23135,"o":28.4,"t":"2026-05-18T04:00:00Z","v":1787615,"vw":28.347521},{"c":26.79,"h":27.78,"l":26.72,"n":23566,"o":27.69,"t":"2026-05-19T04:00:00Z","v":1499048,"vw":27.012379},{"c":28.93,"h":28.98,"l":27.04,"n":26614,"o":27.15,"t":"2026-05-20T04:00:00Z","v":1838348,"vw":28.62804},{"c":29.01,"h":29.08,"l":27.83,"n":19861,"o":28.5,"t":"2026-05-21T04:00:00Z","v":1136147,"vw":28.703465},{"c":28.76,"h":29.36,"l":28.33,"n":16862,"o":29.36,"t":"2026-05-22T04:00:00Z","v":1001856,"vw":28.814453},{"c":29.92,"h":30.21,"l":28.885,"n":21072,"o":29,"t":"2026-05-26T04:00:00Z","v":1269288,"vw":29.836876},{"c":30.61,"h":31.56,"l":30.12,"n":23225,"o":30.4,"t":"2026-05-27T04:00:00Z","v":1609897,"vw":30.627328},{"c":31.34,"h":31.4099,"l":29.865,"n":16908,"o":30.1,"t":"2026-05-28T04:00:00Z","v":1291539,"vw":31.051814},{"c":31.27,"h":31.67,"l":30.91,"n":14308,"o":31.44,"t":"2026-05-29T04:00:00Z","v":1344104,"vw":31.325521},{"c":30.65,"h":31.025,"l":29.805,"n":19491,"o":30.77,"t":"2026-06-01T04:00:00Z","v":1322758,"vw":30.457599},{"c":31.06,"h":31.3,"l":30.37,"n":16176,"o":30.57,"t":"2026-06-02T04:00:00Z","v":855045,"vw":31.06362},{"c":29.75,"h":30.66,"l":29.69,"n":15903,"o":30.59,"t":"2026-06-03T04:00:00Z","v":1058471,"vw":29.877752},{"c":30.23,"h":30.3,"l":29.64,"n":15317,"o":30.09,"t":"2026-06-04T04:00:00Z","v":976868,"vw":30.042515},{"c":31.21,"h":33.1,"l":30.405,"n":29421,"o":30.6,"t":"2026-06-05T04:00:00Z","v":2012051,"vw":31.696722},{"c":30.06,"h":31.6,"l":29.97,"n":20210,"o":31.11,"t":"2026-06-08T04:00:00Z","v":1243505,"vw":30.480664},{"c":30.96,"h":31.58,"l":29.98,"n":17882,"o":30.61,"t":"2026-06-09T04:00:00Z","v":947824,"vw":30.867668},{"c":30.02,"h":30.87,"l":29.85,"n":16635,"o":30.72,"t":"2026-06-10T04:00:00Z","v":1046921,"vw":30.199862},{"c":31.17,"h":31.19,"l":29.45,"n":18854,"o":30.52,"t":"2026-06-11T04:00:00Z","v":1062541,"vw":30.615129},{"c":31.66,"h":32.075,"l":31.19,"n":14940,"o":31.64,"t":"2026-06-12T04:00:00Z","v":748046,"vw":31.623818},{"c":31.62,"h":33.2,"l":31.49,"n":17431,"o":32.48,"t":"2026-06-15T04:00:00Z","v":1169601,"vw":31.77756},{"c":32.25,"h":33.14,"l":31.98,"n":19429,"o":32,"t":"2026-06-16T04:00:00Z","v":1292001,"vw":32.457506},{"c":30.41,"h":32.7,"l":30.37,"n":19228,"o":32.03,"t":"2026-06-17T04:00:00Z","v":1207987,"vw":30.888701},{"c":31.91,"h":31.91,"l":30.82,"n":14909,"o":30.82,"t":"2026-06-18T04:00:00Z","v":1946048,"vw":31.705769},{"c":31.13,"h":32.11,"l":31.03,"n":13580,"o":31.62,"t":"2026-06-22T04:00:00Z","v":869768,"vw":31.211882},{"c":30.55,"h":30.9,"l":30.24,"n":11654,"o":30.51,"t":"2026-06-23T04:00:00Z","v":710535,"vw":30.587714},{"c":31.87,"h":32.28,"l":30.54,"n":16239,"o":30.75,"t":"2026-06-24T04:00:00Z","v":924297,"vw":31.881918},{"c":32.34,"h":32.98,"l":31.84,"n":14279,"o":32.28,"t":"2026-06-25T04:00:00Z","v":876705,"vw":32.305555},{"c":30.96,"h":32.32,"l":30.78,"n":26511,"o":31.95,"t":"2026-06-26T04:00:00Z","v":5331980,"vw":31.063794},{"c":30.2,"h":30.815,"l":29.9,"n":19141,"o":30.5,"t":"2026-06-29T04:00:00Z","v":1486539,"vw":30.266261},{"c":31.1,"h":31.16,"l":29.92,"n":16167,"o":30.21,"t":"2026-06-30T04:00:00Z","v":1069866,"vw":30.897619},{"c":31.12,"h":32.31,"l":30.78,"n":19146,"o":31.76,"t":"2026-07-01T04:00:00Z","v":1199173,"vw":31.342282},{"c":30.66,"h":32.03,"l":29.98,"n":18110,"o":31.13,"t":"2026-07-02T04:00:00Z","v":953025,"vw":30.623074},{"c":32.09,"h":32.12,"l":30.765,"n":17962,"o":30.88,"t":"2026-07-06T04:00:00Z","v":906030,"vw":31.651503},{"c":32.43,"h":33.045,"l":31.215,"n":24388,"o":32.08,"t":"2026-07-07T04:00:00Z","v":1555476,"vw":32.536814},{"c":31.76,"h":32.77,"l":31.35,"n":24523,"o":32.77,"t":"2026-07-08T04:00:00Z","v":1738540,"vw":31.768101},{"c":31.04,"h":32.3535,"l":30.795,"n":19626,"o":32.01,"t":"2026-07-09T04:00:00Z","v":1454380,"vw":31.262852},{"c":33.94,"h":34.04,"l":30.8,"n":34131,"o":30.95,"t":"2026-07-10T04:00:00Z","v":3202559,"vw":32.922924},{"c":35.4,"h":36.19,"l":33.6432,"n":34573,"o":34.89,"t":"2026-07-13T04:00:00Z","v":2477875,"vw":35.255496},{"c":36.86,"h":37.395,"l":35.2,"n":32075,"o":35.91,"t":"2026-07-14T04:00:00Z","v":2444735,"vw":36.63307},{"c":35.49,"h":37.2,"l":35.02,"n":32043,"o":37.04,"t":"2026-07-15T04:00:00Z","v":2386269,"vw":35.793153},{"c":36.98,"h":37.17,"l":35.35,"n":24102,"o":35.35,"t":"2026-07-16T04:00:00Z","v":2120346,"vw":36.593101},{"c":35.83,"h":38.14,"l":35.51,"n":25411,"o":35.85,"t":"2026-07-17T04:00:00Z","v":3185307,"vw":36.581572},{"c":35.53,"h":36.2,"l":34.66,"n":20851,"o":35.68,"t":"2026-07-20T04:00:00Z","v":1293417,"vw":35.362087},{"c":34.63,"h":36.095,"l":34.55,"n":19736,"o":35.64,"t":"2026-07-21T04:00:00Z","v":1381069,"vw":34.900879},{"c":34.09,"h":35,"l":33.66,"n":17491,"o":34.46,"t":"2026-07-22T04:00:00Z","v":1176922,"vw":34.194257},{"c":34.05,"h":34.33,"l":33.39,"n":22059,"o":33.75,"t":"2026-07-23T04:00:00Z","v":1893458,"vw":34.013541},{"c":34.54,"h":35.53,"l":33.96,"n":15780,"o":34.25,"t":"2026-07-24T04:00:00Z","v":1461099,"vw":34.667565},{"c":35.24,"h":35.32,"l":34.285,"n":14687,"o":35.06,"t":"2026-07-27T04:00:00Z","v":1204308,"vw":35.005148},{"c":36.65,"h":36.69,"l":35.15,"n":16573,"o":35.36,"t":"2026-07-28T04:00:00Z","v":1271262,"vw":36.181675},{"c":35.67,"h":36.35,"l":34.685,"n":24109,"o":36.27,"t":"2026-07-29T04:00:00Z","v":1899595,"vw":35.55846},{"c":34.72,"h":36.6,"l":34.62,"n":19905,"o":36.24,"t":"2026-07-30T04:00:00Z","v":1161189,"vw":34.987938},{"c":34.3,"h":35.68,"l":33.31,"n":21998,"o":35.12,"t":"2026-07-31T04:00:00Z","v":1414443,"vw":34.181837},{"c":36.23,"h":36.44,"l":34.77,"n":14944,"o":34.97,"t":"2026-08-03T04:00:00Z","v":1242145,"vw":35.984544},{"c":26.17,"h":27.35,"l":25.5,"n":37227,"o":26,"t":"2026-08-04T04:00:00Z","v":3422752,"vw":26.470626},{"c":26.24,"h":26.63,"l":25.79,"n":22287,"o":26.29,"t":"2026-08-05T04:00:00Z","v":1624268,"vw":26.143005},{"c":26.07,"h":26.69,"l":25.9,"n":24633,"o":26.32,"t":"2026-08-06T04:00:00Z","v":1661971,"vw":26.206477},{"c":26.08,"h":26.21,"l":25.46,"n":23605,"o":25.7,"t":"2026-08-07T04:00:00Z","v":1396800,"vw":25.988957},{"c":24.21,"h":25.925,"l":24.03,"n":25734,"o":25.61,"t":"2026-08-10T04:00:00Z","v":1580644,"vw":24.43735},{"c":24.24,"h":24.56,"l":23.54,"n":22771,"o":24.53,"t":"2026-08-11T04:00:00Z","v":1755693,"vw":24.171779},{"c":25.71,"h":26.08,"l":23.31,"n":40282,"o":24.44,"t":"2026-08-12T04:00:00Z","v":3535974,"vw":25.05184},{"c":20.46,"h":22.58,"l":20.33,"n":76643,"o":22.25,"t":"2026-08-13T04:00:00Z","v":7837162,"vw":21.153786},{"c":20.5,"h":21.05,"l":20.1,"n":46009,"o":20.56,"t":"2026-08-14T04:00:00Z","v":4660238,"vw":20.503545},{"c":20.64,"h":21.63,"l":20.37,"n":36420,"o":20.83,"t":"2026-08-17T04:00:00Z","v":4031498,"vw":20.911601},{"c":21.02,"h":21.34,"l":20.47,"n":34873,"o":20.73,"t":"2026-08-18T04:00:00Z","v":3406688,"vw":20.961024},{"c":21.54,"h":22.13,"l":21.1,"n":31298,"o":21.1,"t":"2026-08-19T04:00:00Z","v":2866670,"vw":21.589581},{"c":20.03,"h":21.175,"l":19.84,"n":32937,"o":21.11,"t":"2026-08-20T04:00:00Z","v":3194439,"vw":20.237202},{"c":20.27,"h":20.36,"l":19.91,"n":21797,"o":20.08,"t":"2026-08-21T04:00:00Z","v":2065555,"vw":20.236435},{"c":19.28,"h":20.63,"l":19.27,"n":31451,"o":20.38,"t":"2026-08-24T04:00:00Z","v":3381069,"vw":19.82443},{"c":19.93,"h":19.97,"l":18.96,"n":26235,"o":19.65,"t":"2026-08-25T04:00:00Z","v":2312780,"vw":19.63495},{"c":19.87,"h":20.09,"l":19.59,"n":21318,"o":20.01,"t":"2026-08-26T04:00:00Z","v":1960938,"vw":19.871871},{"c":19.98,"h":20.04,"l":19.55,"n":17164,"o":19.89,"t":"2026-08-27T04:00:00Z","v":1597487,"vw":19.854852},{"c":19.63,"h":20.3968,"l":19.4701,"n":20512,"o":20.02,"t":"2026-08-28T04:00:00Z","v":1779164,"vw":19.724617},{"c":19.36,"h":19.605,"l":19.25,"n":21965,"o":19.49,"t":"2026-08-31T04:00:00Z","v":1971275,"vw":19.386277},{"c":19.24,"h":19.56,"l":18.86,"n":28793,"o":19.52,"t":"2026-09-01T04:00:00Z","v":2401772,"vw":19.206492},{"c":19.39,"h":19.58,"l":19.13,"n":23057,"o":19.41,"t":"2026-09-02T04:00:00Z","v":2224776,"vw":19.384572},{"c":19.53,"h":19.649,"l":19.0391,"n":20584,"o":19.5,"t":"2026-09-03T04:00:00Z","v":1697281,"vw":19.423433},{"c":19.88,"h":20.04,"l":19.43,"n":20720,"o":19.53,"t":"2026-09-04T04:00:00Z","v":1390445,"vw":19.880396},{"c":19.64,"h":19.87,"l":19.34,"n":28748,"o":19.8,"t":"2026-09-08T04:00:00Z","v":2168900,"vw":19.644624},{"c":18.88,"h":19.72,"l":18.82,"n":24902,"o":19.48,"t":"2026-09-09T04:00:00Z","v":2207905,"vw":18.997128},{"c":18.83,"h":19.42,"l":18.5,"n":24828,"o":18.58,"t":"2026-09-10T04:00:00Z","v":1988229,"vw":18.99118},{"c":19.11,"h":19.21,"l":18.77,"n":23393,"o":19.11,"t":"2026-09-11T04:00:00Z","v":2015051,"vw":19.076411},{"c":19.43,"h":19.57,"l":18.9,"n":27127,"o":19.1,"t":"2026-09-14T04:00:00Z","v":2093897,"vw":19.395942},{"c":18.71,"h":19.3,"l":18.56,"n":33081,"o":19.16,"t":"2026-09-15T04:00:00Z","v":2845994,"vw":18.901023},{"c":18.67,"h":19.0844,"l":18.5,"n":31042,"o":18.82,"t":"2026-09-16T04:00:00Z","v":2485099,"vw":18.762066},{"c":18.52,"h":19.2264,"l":18.455,"n":24873,"o":19.1,"t":"2026-09-17T04:00:00Z","v":1652970,"vw":18.613214},{"c":18.37,"h":18.635,"l":18.175,"n":24998,"o":18.36,"t":"2026-09-18T04:00:00Z","v":7031215,"vw":18.381042},{"c":18.81,"h":19.22,"l":18.48,"n":20007,"o":18.67,"t":"2026-09-21T04:00:00Z","v":2215232,"vw":18.902008},{"c":18.88,"h":19.16,"l":18.7,"n":14696,"o":19.16,"t":"2026-09-22T04:00:00Z","v":1064885,"vw":18.863854},{"c":18.68,"h":18.93,"l":18.445,"n":18748,"o":18.75,"t":"2026-09-23T04:00:00Z","v":1502882,"vw":18.723829},{"c":18.3,"h":18.65,"l":18.14,"n":18218,"o":18.45,"t":"2026-09-24T04:00:00Z","v":1448585,"vw":18.336921},{"c":18.27,"h":18.78,"l":18.25,"n":15622,"o":18.5,"t":"2026-09-25T04:00:00Z","v":1327929,"vw":18.41143},{"c":18.22,"h":18.48,"l":17.96,"n":17169,"o":18.08,"t":"2026-09-28T04:00:00Z","v":1273807,"vw":18.230183},{"c":18.12,"h":18.41,"l":18.015,"n":18969,"o":18.28,"t":"2026-09-29T04:00:00Z","v":1482526,"vw":18.140645},{"c":18.15,"h":18.35,"l":17.73,"n":20465,"o":18.18,"t":"2026-09-30T04:00:00Z","v":2010292,"vw":18.104779},{"c":18.17,"h":18.41,"l":17.51,"n":24951,"o":18.16,"t":"2026-10-01T04:00:00Z","v":2203192,"vw":17.950046},{"c":18.35,"h":18.835,"l":18.34,"n":19152,"o":18.61,"t":"2026-10-02T04:00:00Z","v":1365078,"vw":18.544621},{"c":18.56,"h":18.71,"l":18.01,"n":19606,"o":18.4,"t":"2026-10-05T04:00:00Z","v":1788379,"vw":18.567349},{"c":18.92,"h":19,"l":18.455,"n":17683,"o":18.69,"t":"2026-10-06T04:00:00Z","v":1157466,"vw":18.776057},{"c":17.56,"h":18.48,"l":17.22,"n":37376,"o":18.48,"t":"2026-10-07T04:00:00Z","v":4186344,"vw":17.521919},{"c":17.2,"h":17.59,"l":16.785,"n":36560,"o":17.35,"t":"2026-10-08T04:00:00Z","v":4343911,"vw":17.147011},{"c":17.07,"h":17.29,"l":16.91,"n":20854,"o":17.26,"t":"2026-10-09T04:00:00Z","v":1556941,"vw":17.053961},{"c":16.63,"h":17.142,"l":16.62,"n":24466,"o":16.93,"t":"2026-10-12T04:00:00Z","v":2288833,"vw":16.764321},{"c":16.61,"h":16.8,"l":16.33,"n":23589,"o":16.5,"t":"2026-10-13T04:00:00Z","v":2278576,"vw":16.572854},{"c":16.21,"h":16.59,"l":15.9,"n":26087,"o":16.41,"t":"2026-10-14T04:00:00Z","v":2002144,"vw":16.162117},{"c":16.58,"h":16.68,"l":16.16,"n":22134,"o":16.38,"t":"2026-10-15T04:00:00Z","v":1387104,"vw":16.538393},{"c":16.46,"h":16.93,"l":16.34,"n":18231,"o":16.6,"t":"2026-10-16T04:00:00Z","v":1368140,"vw":16.563149},{"c":16.6,"h":16.875,"l":16.34,"n":15057,"o":16.6,"t":"2026-10-19T04:00:00Z","v":966889,"vw":16.608251},{"c":17.07,"h":17.25,"l":16.4801,"n":16635,"o":16.61,"t":"2026-10-20T04:00:00Z","v":1650856,"vw":17.057454},{"c":17.48,"h":17.59,"l":17.05,"n":17087,"o":17.17,"t":"2026-10-21T04:00:00Z","v":1239833,"vw":17.419246},{"c":17.79,"h":17.82,"l":17.255,"n":15256,"o":17.38,"t":"2026-10-22T04:00:00Z","v":1036798,"vw":17.719435}],"volatilityBars":[{"c":19.06,"h":19.16,"l":18.905,"n":164,"o":19.16,"t":"2026-09-22T13:30:00Z","v":22674,"vw":19.098129},{"c":18.98,"h":19.07,"l":18.905,"n":314,"o":19.06,"t":"2026-09-22T13:45:00Z","v":19340,"vw":18.985176},{"c":19.06,"h":19.06,"l":18.89,"n":464,"o":18.97,"t":"2026-09-22T14:00:00Z","v":30082,"vw":18.968579},{"c":18.96,"h":19.035,"l":18.94,"n":282,"o":19.035,"t":"2026-09-22T14:15:00Z","v":12241,"vw":18.971847},{"c":18.86,"h":18.98,"l":18.86,"n":357,"o":18.96,"t":"2026-09-22T14:30:00Z","v":12276,"vw":18.93947},{"c":18.81,"h":18.85,"l":18.74,"n":249,"o":18.85,"t":"2026-09-22T14:45:00Z","v":11193,"vw":18.778879},{"c":18.8599,"h":18.8599,"l":18.8,"n":318,"o":18.81,"t":"2026-09-22T15:00:00Z","v":16547,"vw":18.824964},{"c":18.79,"h":18.88,"l":18.77,"n":434,"o":18.86,"t":"2026-09-22T15:15:00Z","v":17349,"vw":18.800396},{"c":18.73,"h":18.78,"l":18.7,"n":278,"o":18.78,"t":"2026-09-22T15:30:00Z","v":18819,"vw":18.728784},{"c":18.775,"h":18.775,"l":18.71,"n":287,"o":18.72,"t":"2026-09-22T15:45:00Z","v":9086,"vw":18.733784},{"c":18.77,"h":18.83,"l":18.77,"n":304,"o":18.78,"t":"2026-09-22T16:00:00Z","v":8195,"vw":18.800294},{"c":18.74,"h":18.77,"l":18.72,"n":165,"o":18.77,"t":"2026-09-22T16:15:00Z","v":6154,"vw":18.748558},{"c":18.78,"h":18.81,"l":18.74,"n":309,"o":18.74,"t":"2026-09-22T16:30:00Z","v":14679,"vw":18.784726},{"c":18.845,"h":18.855,"l":18.785,"n":482,"o":18.8,"t":"2026-09-22T16:45:00Z","v":31575,"vw":18.822245},{"c":18.855,"h":18.91,"l":18.8,"n":402,"o":18.835,"t":"2026-09-22T17:00:00Z","v":17537,"vw":18.858065},{"c":18.765,"h":18.86,"l":18.74,"n":356,"o":18.86,"t":"2026-09-22T17:15:00Z","v":16027,"vw":18.773172},{"c":18.71,"h":18.77,"l":18.705,"n":258,"o":18.765,"t":"2026-09-22T17:30:00Z","v":11962,"vw":18.740436},{"c":18.78,"h":18.81,"l":18.705,"n":644,"o":18.72,"t":"2026-09-22T17:45:00Z","v":32750,"vw":18.747889},{"c":18.72,"h":18.78,"l":18.71,"n":476,"o":18.77,"t":"2026-09-22T18:00:00Z","v":29025,"vw":18.75345},{"c":18.755,"h":18.755,"l":18.72,"n":336,"o":18.72,"t":"2026-09-22T18:15:00Z","v":12185,"vw":18.733961},{"c":18.72,"h":18.7563,"l":18.71,"n":448,"o":18.755,"t":"2026-09-22T18:30:00Z","v":12239,"vw":18.73359},{"c":18.85,"h":18.85,"l":18.72,"n":710,"o":18.725,"t":"2026-09-22T18:45:00Z","v":75571,"vw":18.749386},{"c":18.83,"h":18.875,"l":18.79,"n":673,"o":18.85,"t":"2026-09-22T19:00:00Z","v":35975,"vw":18.848086},{"c":18.82,"h":18.84,"l":18.81,"n":651,"o":18.815,"t":"2026-09-22T19:15:00Z","v":32059,"vw":18.821507},{"c":18.92,"h":18.96,"l":18.82,"n":1189,"o":18.82,"t":"2026-09-22T19:30:00Z","v":58912,"vw":18.921039},{"c":18.9,"h":18.96,"l":18.86,"n":2949,"o":18.92,"t":"2026-09-22T19:45:00Z","v":222528,"vw":18.915209},{"c":18.88,"h":18.91,"l":18.88,"n":29,"o":18.91,"t":"2026-09-22T20:00:00Z","v":254299,"vw":18.880212},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-09-22T23:45:00Z","v":600,"vw":18.92},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-23T11:00:00Z","v":3150,"vw":19},{"c":18.525,"h":18.795,"l":18.5208,"n":54,"o":18.75,"t":"2026-09-23T13:30:00Z","v":16644,"vw":18.682016},{"c":18.555,"h":18.58,"l":18.445,"n":337,"o":18.515,"t":"2026-09-23T13:45:00Z","v":33616,"vw":18.544455},{"c":18.62,"h":18.67,"l":18.54,"n":387,"o":18.575,"t":"2026-09-23T14:00:00Z","v":26313,"vw":18.61567},{"c":18.56,"h":18.6499,"l":18.465,"n":744,"o":18.64,"t":"2026-09-23T14:15:00Z","v":53971,"vw":18.543257},{"c":18.555,"h":18.61,"l":18.515,"n":510,"o":18.57,"t":"2026-09-23T14:30:00Z","v":34134,"vw":18.56098},{"c":18.69,"h":18.72,"l":18.53,"n":369,"o":18.555,"t":"2026-09-23T14:45:00Z","v":21237,"vw":18.63371},{"c":18.82,"h":18.83,"l":18.71,"n":360,"o":18.72,"t":"2026-09-23T15:00:00Z","v":10370,"vw":18.768855},{"c":18.89,"h":18.93,"l":18.82,"n":686,"o":18.835,"t":"2026-09-23T15:15:00Z","v":36852,"vw":18.87257},{"c":18.88,"h":18.91,"l":18.86,"n":511,"o":18.9,"t":"2026-09-23T15:30:00Z","v":42285,"vw":18.882027},{"c":18.85,"h":18.88,"l":18.84,"n":310,"o":18.88,"t":"2026-09-23T15:45:00Z","v":11985,"vw":18.859059},{"c":18.9,"h":18.9,"l":18.82,"n":338,"o":18.84,"t":"2026-09-23T16:00:00Z","v":13008,"vw":18.852642},{"c":18.9,"h":18.91,"l":18.89,"n":268,"o":18.9,"t":"2026-09-23T16:15:00Z","v":9456,"vw":18.902673},{"c":18.895,"h":18.915,"l":18.87,"n":297,"o":18.905,"t":"2026-09-23T16:30:00Z","v":10636,"vw":18.891405},{"c":18.89,"h":18.89,"l":18.87,"n":308,"o":18.89,"t":"2026-09-23T16:45:00Z","v":13795,"vw":18.882798},{"c":18.74,"h":18.89,"l":18.73,"n":731,"o":18.89,"t":"2026-09-23T17:00:00Z","v":83708,"vw":18.833701},{"c":18.795,"h":18.8,"l":18.67,"n":795,"o":18.74,"t":"2026-09-23T17:15:00Z","v":57253,"vw":18.713742},{"c":18.84,"h":18.84,"l":18.75,"n":570,"o":18.775,"t":"2026-09-23T17:30:00Z","v":44827,"vw":18.78264},{"c":18.87,"h":18.87,"l":18.84,"n":183,"o":18.84,"t":"2026-09-23T17:45:00Z","v":4982,"vw":18.850895},{"c":18.85,"h":18.88,"l":18.85,"n":394,"o":18.87,"t":"2026-09-23T18:00:00Z","v":17579,"vw":18.867192},{"c":18.82,"h":18.86,"l":18.82,"n":348,"o":18.85,"t":"2026-09-23T18:15:00Z","v":18095,"vw":18.843096},{"c":18.67,"h":18.82,"l":18.67,"n":654,"o":18.82,"t":"2026-09-23T18:30:00Z","v":36094,"vw":18.773407},{"c":18.67,"h":18.685,"l":18.61,"n":854,"o":18.66,"t":"2026-09-23T18:45:00Z","v":39214,"vw":18.637154},{"c":18.72,"h":18.72,"l":18.64,"n":960,"o":18.68,"t":"2026-09-23T19:00:00Z","v":44791,"vw":18.684385},{"c":18.765,"h":18.78,"l":18.7001,"n":1236,"o":18.73,"t":"2026-09-23T19:15:00Z","v":71788,"vw":18.74417},{"c":18.78,"h":18.81,"l":18.755,"n":1418,"o":18.77,"t":"2026-09-23T19:30:00Z","v":96388,"vw":18.782704},{"c":18.69,"h":18.79,"l":18.68,"n":4228,"o":18.78,"t":"2026-09-23T19:45:00Z","v":342639,"vw":18.726234},{"c":18.68,"h":18.7,"l":18.68,"n":32,"o":18.7,"t":"2026-09-23T20:00:00Z","v":275295,"vw":18.680081},{"c":18.45,"h":18.52,"l":18.45,"n":7,"o":18.52,"t":"2026-09-24T12:00:00Z","v":800,"vw":18.483182},{"c":18.375,"h":18.65,"l":18.375,"n":142,"o":18.45,"t":"2026-09-24T13:30:00Z","v":13606,"vw":18.476716},{"c":18.36,"h":18.44,"l":18.31,"n":126,"o":18.31,"t":"2026-09-24T13:45:00Z","v":5777,"vw":18.376585},{"c":18.37,"h":18.5,"l":18.325,"n":318,"o":18.38,"t":"2026-09-24T14:00:00Z","v":25921,"vw":18.448702},{"c":18.34,"h":18.4,"l":18.28,"n":328,"o":18.34,"t":"2026-09-24T14:15:00Z","v":12945,"vw":18.324936},{"c":18.35,"h":18.38,"l":18.28,"n":353,"o":18.34,"t":"2026-09-24T14:30:00Z","v":31422,"vw":18.355245},{"c":18.28,"h":18.36,"l":18.28,"n":287,"o":18.36,"t":"2026-09-24T14:45:00Z","v":12453,"vw":18.310546},{"c":18.27,"h":18.32,"l":18.26,"n":413,"o":18.28,"t":"2026-09-24T15:00:00Z","v":27298,"vw":18.279182},{"c":18.195,"h":18.32,"l":18.19,"n":813,"o":18.28,"t":"2026-09-24T15:15:00Z","v":70505,"vw":18.226807},{"c":18.23,"h":18.24,"l":18.19,"n":491,"o":18.195,"t":"2026-09-24T15:30:00Z","v":36439,"vw":18.211424},{"c":18.18,"h":18.235,"l":18.16,"n":417,"o":18.235,"t":"2026-09-24T15:45:00Z","v":29284,"vw":18.198982},{"c":18.25,"h":18.25,"l":18.14,"n":516,"o":18.175,"t":"2026-09-24T16:00:00Z","v":45630,"vw":18.205803},{"c":18.335,"h":18.44,"l":18.2,"n":1500,"o":18.25,"t":"2026-09-24T16:15:00Z","v":133082,"vw":18.311829},{"c":18.4,"h":18.475,"l":18.305,"n":406,"o":18.33,"t":"2026-09-24T16:30:00Z","v":21201,"vw":18.372392},{"c":18.44,"h":18.49,"l":18.355,"n":657,"o":18.37,"t":"2026-09-24T16:45:00Z","v":37681,"vw":18.445234},{"c":18.42,"h":18.46,"l":18.4,"n":556,"o":18.44,"t":"2026-09-24T17:00:00Z","v":25782,"vw":18.429145},{"c":18.41,"h":18.43,"l":18.385,"n":418,"o":18.425,"t":"2026-09-24T17:15:00Z","v":28988,"vw":18.403143},{"c":18.36,"h":18.43,"l":18.335,"n":669,"o":18.41,"t":"2026-09-24T17:30:00Z","v":37651,"vw":18.378693},{"c":18.385,"h":18.39,"l":18.34,"n":433,"o":18.35,"t":"2026-09-24T17:45:00Z","v":29697,"vw":18.357878},{"c":18.405,"h":18.42,"l":18.335,"n":557,"o":18.385,"t":"2026-09-24T18:00:00Z","v":23032,"vw":18.378356},{"c":18.45,"h":18.5,"l":18.41,"n":551,"o":18.41,"t":"2026-09-24T18:15:00Z","v":29204,"vw":18.445524},{"c":18.4,"h":18.445,"l":18.34,"n":660,"o":18.44,"t":"2026-09-24T18:30:00Z","v":51226,"vw":18.395976},{"c":18.365,"h":18.4,"l":18.33,"n":657,"o":18.39,"t":"2026-09-24T18:45:00Z","v":34294,"vw":18.376675},{"c":18.42,"h":18.42,"l":18.335,"n":729,"o":18.365,"t":"2026-09-24T19:00:00Z","v":38371,"vw":18.370015},{"c":18.41,"h":18.41,"l":18.37,"n":953,"o":18.41,"t":"2026-09-24T19:15:00Z","v":63246,"vw":18.382309},{"c":18.425,"h":18.47,"l":18.42,"n":1268,"o":18.42,"t":"2026-09-24T19:30:00Z","v":69706,"vw":18.441568},{"c":18.3,"h":18.4275,"l":18.295,"n":3651,"o":18.425,"t":"2026-09-24T19:45:00Z","v":292591,"vw":18.349059},{"c":18.3,"h":18.3,"l":18.3,"n":37,"o":18.3,"t":"2026-09-24T20:00:00Z","v":208086,"vw":18.3},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-25T09:15:00Z","v":150,"vw":18.5},{"c":18.464,"h":18.61,"l":18.45,"n":154,"o":18.5,"t":"2026-09-25T13:30:00Z","v":22627,"vw":18.509377},{"c":18.579,"h":18.59,"l":18.42,"n":641,"o":18.464,"t":"2026-09-25T13:45:00Z","v":47747,"vw":18.521236},{"c":18.515,"h":18.579,"l":18.36,"n":429,"o":18.579,"t":"2026-09-25T14:00:00Z","v":30530,"vw":18.4593},{"c":18.555,"h":18.58,"l":18.48,"n":458,"o":18.51,"t":"2026-09-25T14:15:00Z","v":27618,"vw":18.521458},{"c":18.52,"h":18.555,"l":18.469,"n":285,"o":18.555,"t":"2026-09-25T14:30:00Z","v":15404,"vw":18.499299},{"c":18.52,"h":18.57,"l":18.465,"n":365,"o":18.51,"t":"2026-09-25T14:45:00Z","v":28145,"vw":18.493635},{"c":18.555,"h":18.62,"l":18.53,"n":313,"o":18.53,"t":"2026-09-25T15:00:00Z","v":18834,"vw":18.552656},{"c":18.525,"h":18.595,"l":18.515,"n":349,"o":18.56,"t":"2026-09-25T15:15:00Z","v":24647,"vw":18.565389},{"c":18.495,"h":18.58,"l":18.485,"n":313,"o":18.53,"t":"2026-09-25T15:30:00Z","v":18222,"vw":18.543196},{"c":18.64,"h":18.64,"l":18.42,"n":494,"o":18.495,"t":"2026-09-25T15:45:00Z","v":30794,"vw":18.494978},{"c":18.73,"h":18.78,"l":18.63,"n":457,"o":18.63,"t":"2026-09-25T16:00:00Z","v":48631,"vw":18.745902},{"c":18.655,"h":18.72,"l":18.6,"n":415,"o":18.715,"t":"2026-09-25T16:15:00Z","v":26602,"vw":18.672626},{"c":18.49,"h":18.68,"l":18.49,"n":373,"o":18.68,"t":"2026-09-25T16:30:00Z","v":33341,"vw":18.5976},{"c":18.465,"h":18.48,"l":18.45,"n":367,"o":18.48,"t":"2026-09-25T16:45:00Z","v":16311,"vw":18.4659},{"c":18.44,"h":18.49,"l":18.41,"n":422,"o":18.46,"t":"2026-09-25T17:00:00Z","v":18581,"vw":18.443985},{"c":18.44,"h":18.44,"l":18.41,"n":373,"o":18.43,"t":"2026-09-25T17:15:00Z","v":23359,"vw":18.424101},{"c":18.455,"h":18.455,"l":18.39,"n":604,"o":18.44,"t":"2026-09-25T17:30:00Z","v":30339,"vw":18.421351},{"c":18.46,"h":18.46,"l":18.42,"n":378,"o":18.45,"t":"2026-09-25T17:45:00Z","v":19502,"vw":18.439905},{"c":18.45,"h":18.45,"l":18.41,"n":519,"o":18.44,"t":"2026-09-25T18:00:00Z","v":26240,"vw":18.432453},{"c":18.455,"h":18.47,"l":18.44,"n":418,"o":18.45,"t":"2026-09-25T18:15:00Z","v":21632,"vw":18.453639},{"c":18.46,"h":18.475,"l":18.45,"n":544,"o":18.455,"t":"2026-09-25T18:30:00Z","v":23645,"vw":18.46357},{"c":18.385,"h":18.47,"l":18.375,"n":720,"o":18.47,"t":"2026-09-25T18:45:00Z","v":43417,"vw":18.41339},{"c":18.345,"h":18.4,"l":18.33,"n":1425,"o":18.385,"t":"2026-09-25T19:00:00Z","v":89561,"vw":18.367538},{"c":18.4,"h":18.405,"l":18.325,"n":604,"o":18.35,"t":"2026-09-25T19:15:00Z","v":24804,"vw":18.375025},{"c":18.435,"h":18.44,"l":18.385,"n":771,"o":18.39,"t":"2026-09-25T19:30:00Z","v":36577,"vw":18.408461},{"c":18.26,"h":18.44,"l":18.25,"n":2758,"o":18.435,"t":"2026-09-25T19:45:00Z","v":194795,"vw":18.320945},{"c":18.27,"h":18.27,"l":18.27,"n":37,"o":18.27,"t":"2026-09-25T20:00:00Z","v":294853,"vw":18.27},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-09-28T09:00:00Z","v":180,"vw":18.05},{"c":18.21,"h":18.22,"l":18.21,"n":3,"o":18.21,"t":"2026-09-28T09:45:00Z","v":1164,"vw":18.216323},{"c":18.01,"h":18.32,"l":17.98,"n":399,"o":18.08,"t":"2026-09-28T13:30:00Z","v":51728,"vw":18.198801},{"c":18.015,"h":18.125,"l":17.96,"n":469,"o":18.02,"t":"2026-09-28T13:45:00Z","v":133669,"vw":18.034353},{"c":18.23,"h":18.3,"l":17.994,"n":421,"o":17.994,"t":"2026-09-28T14:00:00Z","v":18592,"vw":18.182416},{"c":18.34,"h":18.34,"l":18.1923,"n":349,"o":18.23,"t":"2026-09-28T14:15:00Z","v":15869,"vw":18.257565},{"c":18.24,"h":18.34,"l":18.22,"n":322,"o":18.33,"t":"2026-09-28T14:30:00Z","v":11358,"vw":18.28636},{"c":18.2455,"h":18.25,"l":18.185,"n":501,"o":18.215,"t":"2026-09-28T14:45:00Z","v":24354,"vw":18.215692},{"c":18.18,"h":18.215,"l":18.15,"n":515,"o":18.21,"t":"2026-09-28T15:00:00Z","v":22592,"vw":18.177663},{"c":18.13,"h":18.18,"l":18.1022,"n":519,"o":18.16,"t":"2026-09-28T15:15:00Z","v":22392,"vw":18.142778},{"c":18.13,"h":18.19,"l":18.12,"n":577,"o":18.13,"t":"2026-09-28T15:30:00Z","v":25469,"vw":18.153867},{"c":18.08,"h":18.15,"l":18.08,"n":387,"o":18.15,"t":"2026-09-28T15:45:00Z","v":14494,"vw":18.108535},{"c":18.16,"h":18.17,"l":18.1,"n":484,"o":18.1,"t":"2026-09-28T16:00:00Z","v":16870,"vw":18.14152},{"c":18.405,"h":18.44,"l":18.175,"n":755,"o":18.175,"t":"2026-09-28T16:15:00Z","v":26843,"vw":18.280588},{"c":18.24,"h":18.405,"l":18.24,"n":482,"o":18.405,"t":"2026-09-28T16:30:00Z","v":17498,"vw":18.350506},{"c":18.24,"h":18.29,"l":18.16,"n":406,"o":18.26,"t":"2026-09-28T16:45:00Z","v":15852,"vw":18.218792},{"c":18.43,"h":18.48,"l":18.23,"n":679,"o":18.25,"t":"2026-09-28T17:00:00Z","v":28630,"vw":18.372214},{"c":18.3254,"h":18.4,"l":18.31,"n":364,"o":18.39,"t":"2026-09-28T17:15:00Z","v":11964,"vw":18.346443},{"c":18.28,"h":18.35,"l":18.27,"n":486,"o":18.325,"t":"2026-09-28T17:30:00Z","v":19809,"vw":18.327797},{"c":18.34,"h":18.35,"l":18.28,"n":524,"o":18.28,"t":"2026-09-28T17:45:00Z","v":19328,"vw":18.309896},{"c":18.44,"h":18.44,"l":18.33,"n":456,"o":18.34,"t":"2026-09-28T18:00:00Z","v":17050,"vw":18.39044},{"c":18.4,"h":18.44,"l":18.4,"n":373,"o":18.44,"t":"2026-09-28T18:15:00Z","v":13789,"vw":18.413554},{"c":18.365,"h":18.43,"l":18.36,"n":609,"o":18.39,"t":"2026-09-28T18:30:00Z","v":19649,"vw":18.397709},{"c":18.35,"h":18.37,"l":18.33,"n":483,"o":18.36,"t":"2026-09-28T18:45:00Z","v":20438,"vw":18.349505},{"c":18.28,"h":18.34,"l":18.26,"n":523,"o":18.34,"t":"2026-09-28T19:00:00Z","v":14167,"vw":18.294319},{"c":18.32,"h":18.34,"l":18.27,"n":693,"o":18.28,"t":"2026-09-28T19:15:00Z","v":32286,"vw":18.312592},{"c":18.28,"h":18.34,"l":18.28,"n":1068,"o":18.325,"t":"2026-09-28T19:30:00Z","v":47139,"vw":18.306019},{"c":18.22,"h":18.285,"l":18.17,"n":3521,"o":18.28,"t":"2026-09-28T19:45:00Z","v":250108,"vw":18.203985},{"c":18.22,"h":18.22,"l":18.22,"n":40,"o":18.22,"t":"2026-09-28T20:00:00Z","v":304964,"vw":18.22},{"c":18.349,"h":18.41,"l":18.19,"n":201,"o":18.28,"t":"2026-09-29T13:30:00Z","v":24518,"vw":18.289551},{"c":18.21,"h":18.35,"l":18.21,"n":406,"o":18.35,"t":"2026-09-29T13:45:00Z","v":20885,"vw":18.265329},{"c":18.28,"h":18.33,"l":18.22,"n":425,"o":18.22,"t":"2026-09-29T14:00:00Z","v":32781,"vw":18.265327},{"c":18.175,"h":18.29,"l":18.165,"n":331,"o":18.27,"t":"2026-09-29T14:15:00Z","v":13615,"vw":18.206042},{"c":18.31,"h":18.34,"l":18.15,"n":542,"o":18.185,"t":"2026-09-29T14:30:00Z","v":27283,"vw":18.239042},{"c":18.165,"h":18.305,"l":18.145,"n":515,"o":18.29,"t":"2026-09-29T14:45:00Z","v":30803,"vw":18.199961},{"c":18.09,"h":18.165,"l":18.07,"n":901,"o":18.14,"t":"2026-09-29T15:00:00Z","v":67240,"vw":18.115289},{"c":18.02,"h":18.1,"l":18.02,"n":673,"o":18.1,"t":"2026-09-29T15:15:00Z","v":38439,"vw":18.078317},{"c":18.105,"h":18.145,"l":18.015,"n":717,"o":18.02,"t":"2026-09-29T15:30:00Z","v":65598,"vw":18.071728},{"c":18.105,"h":18.18,"l":18.1,"n":530,"o":18.13,"t":"2026-09-29T15:45:00Z","v":20670,"vw":18.136691},{"c":18.05,"h":18.11,"l":18.05,"n":421,"o":18.11,"t":"2026-09-29T16:00:00Z","v":27280,"vw":18.072681},{"c":18.15,"h":18.15,"l":18.04,"n":643,"o":18.06,"t":"2026-09-29T16:15:00Z","v":39041,"vw":18.068305},{"c":18.085,"h":18.15,"l":18.08,"n":388,"o":18.15,"t":"2026-09-29T16:30:00Z","v":17212,"vw":18.117113},{"c":18.03,"h":18.09,"l":18.03,"n":548,"o":18.09,"t":"2026-09-29T16:45:00Z","v":23475,"vw":18.064186},{"c":18.09,"h":18.105,"l":18.03,"n":472,"o":18.03,"t":"2026-09-29T17:00:00Z","v":22467,"vw":18.070993},{"c":18.08,"h":18.09,"l":18.06,"n":430,"o":18.09,"t":"2026-09-29T17:15:00Z","v":20074,"vw":18.085365},{"c":18.1,"h":18.12,"l":18.07,"n":421,"o":18.08,"t":"2026-09-29T17:30:00Z","v":17491,"vw":18.086037},{"c":18.12,"h":18.15,"l":18.1,"n":587,"o":18.11,"t":"2026-09-29T17:45:00Z","v":34920,"vw":18.124701},{"c":18.15,"h":18.215,"l":18.13,"n":659,"o":18.13,"t":"2026-09-29T18:00:00Z","v":35382,"vw":18.167622},{"c":18.14,"h":18.17,"l":18.13,"n":533,"o":18.15,"t":"2026-09-29T18:15:00Z","v":21253,"vw":18.140829},{"c":18.225,"h":18.29,"l":18.145,"n":757,"o":18.145,"t":"2026-09-29T18:30:00Z","v":36332,"vw":18.198829},{"c":18.22,"h":18.23,"l":18.2,"n":560,"o":18.23,"t":"2026-09-29T18:45:00Z","v":22209,"vw":18.212657},{"c":18.235,"h":18.255,"l":18.21,"n":700,"o":18.225,"t":"2026-09-29T19:00:00Z","v":36098,"vw":18.229948},{"c":18.24,"h":18.245,"l":18.18,"n":780,"o":18.23,"t":"2026-09-29T19:15:00Z","v":46631,"vw":18.221458},{"c":18.175,"h":18.26,"l":18.165,"n":1136,"o":18.25,"t":"2026-09-29T19:30:00Z","v":67111,"vw":18.198877},{"c":18.12,"h":18.195,"l":18.08,"n":4015,"o":18.18,"t":"2026-09-29T19:45:00Z","v":308807,"vw":18.131028},{"c":18.12,"h":18.12,"l":18.12,"n":45,"o":18.12,"t":"2026-09-29T20:00:00Z","v":320843,"vw":18.12},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-09-30T11:00:00Z","v":100,"vw":18.02},{"c":17.83,"h":18.3005,"l":17.73,"n":556,"o":18.18,"t":"2026-09-30T13:30:00Z","v":41264,"vw":18.014672},{"c":17.849,"h":17.88,"l":17.77,"n":497,"o":17.795,"t":"2026-09-30T13:45:00Z","v":30576,"vw":17.825816},{"c":18.13,"h":18.15,"l":17.86,"n":700,"o":17.86,"t":"2026-09-30T14:00:00Z","v":46371,"vw":18.04102},{"c":17.91,"h":18.16,"l":17.91,"n":641,"o":18.15,"t":"2026-09-30T14:15:00Z","v":32731,"vw":18.032555},{"c":17.955,"h":18,"l":17.875,"n":614,"o":17.9,"t":"2026-09-30T14:30:00Z","v":37789,"vw":17.934368},{"c":18.045,"h":18.06,"l":17.955,"n":592,"o":17.96,"t":"2026-09-30T14:45:00Z","v":31361,"vw":18.010119},{"c":18.155,"h":18.16,"l":18.01,"n":902,"o":18.04,"t":"2026-09-30T15:00:00Z","v":57734,"vw":18.069248},{"c":18.075,"h":18.185,"l":18.07,"n":618,"o":18.155,"t":"2026-09-30T15:15:00Z","v":38413,"vw":18.135528},{"c":18.01,"h":18.095,"l":18,"n":565,"o":18.07,"t":"2026-09-30T15:30:00Z","v":28986,"vw":18.060877},{"c":17.92,"h":18.03,"l":17.91,"n":825,"o":18.01,"t":"2026-09-30T15:45:00Z","v":52063,"vw":17.980044},{"c":17.95,"h":17.97,"l":17.9,"n":498,"o":17.93,"t":"2026-09-30T16:00:00Z","v":24643,"vw":17.937063},{"c":17.98,"h":17.98,"l":17.93,"n":478,"o":17.95,"t":"2026-09-30T16:15:00Z","v":28026,"vw":17.954956},{"c":18.04,"h":18.04,"l":17.98,"n":418,"o":17.99,"t":"2026-09-30T16:30:00Z","v":29397,"vw":18.006853},{"c":18.005,"h":18.035,"l":18.005,"n":450,"o":18.035,"t":"2026-09-30T16:45:00Z","v":20541,"vw":18.019217},{"c":17.93,"h":18.005,"l":17.93,"n":557,"o":18.005,"t":"2026-09-30T17:00:00Z","v":36355,"vw":17.97916},{"c":17.99,"h":18,"l":17.92,"n":854,"o":17.9308,"t":"2026-09-30T17:15:00Z","v":78731,"vw":17.954389},{"c":18.075,"h":18.075,"l":17.995,"n":497,"o":18,"t":"2026-09-30T17:30:00Z","v":35507,"vw":18.027972},{"c":18.07,"h":18.07,"l":18.02,"n":562,"o":18.07,"t":"2026-09-30T17:45:00Z","v":22681,"vw":18.047109},{"c":18.02,"h":18.07,"l":18.02,"n":451,"o":18.07,"t":"2026-09-30T18:00:00Z","v":18993,"vw":18.039098},{"c":18.075,"h":18.1,"l":18.03,"n":585,"o":18.03,"t":"2026-09-30T18:15:00Z","v":34987,"vw":18.064413},{"c":18.12,"h":18.15,"l":18.07,"n":499,"o":18.08,"t":"2026-09-30T18:30:00Z","v":26530,"vw":18.100149},{"c":18.13,"h":18.135,"l":18.1,"n":667,"o":18.12,"t":"2026-09-30T18:45:00Z","v":56502,"vw":18.123458},{"c":18.145,"h":18.16,"l":18.13,"n":706,"o":18.13,"t":"2026-09-30T19:00:00Z","v":43470,"vw":18.147257},{"c":18.19,"h":18.22,"l":18.135,"n":1096,"o":18.145,"t":"2026-09-30T19:15:00Z","v":77859,"vw":18.186667},{"c":18.329,"h":18.335,"l":18.175,"n":1373,"o":18.19,"t":"2026-09-30T19:30:00Z","v":83893,"vw":18.27299},{"c":18.15,"h":18.35,"l":18.13,"n":3846,"o":18.33,"t":"2026-09-30T19:45:00Z","v":302416,"vw":18.18631},{"c":18.15,"h":18.15,"l":18.15,"n":39,"o":18.15,"t":"2026-09-30T20:00:00Z","v":643738,"vw":18.15},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-01T11:30:00Z","v":422,"vw":18.08},{"c":17.984,"h":18.41,"l":17.98,"n":575,"o":18.16,"t":"2026-10-01T13:30:00Z","v":76217,"vw":18.063531},{"c":17.884,"h":18.04,"l":17.79,"n":649,"o":18.02,"t":"2026-10-01T13:45:00Z","v":86840,"vw":17.868894},{"c":17.93,"h":17.97,"l":17.77,"n":872,"o":17.91,"t":"2026-10-01T14:00:00Z","v":83274,"vw":17.892985},{"c":17.73,"h":17.95,"l":17.71,"n":1071,"o":17.92,"t":"2026-10-01T14:15:00Z","v":123757,"vw":17.777633},{"c":17.655,"h":17.81,"l":17.655,"n":1208,"o":17.75,"t":"2026-10-01T14:30:00Z","v":132448,"vw":17.745203},{"c":17.63,"h":17.695,"l":17.56,"n":931,"o":17.66,"t":"2026-10-01T14:45:00Z","v":39693,"vw":17.619646},{"c":17.58,"h":17.63,"l":17.51,"n":976,"o":17.605,"t":"2026-10-01T15:00:00Z","v":51055,"vw":17.552062},{"c":17.6,"h":17.68,"l":17.57,"n":969,"o":17.57,"t":"2026-10-01T15:15:00Z","v":104327,"vw":17.624171},{"c":17.625,"h":17.67,"l":17.54,"n":912,"o":17.62,"t":"2026-10-01T15:30:00Z","v":67547,"vw":17.602557},{"c":17.705,"h":17.735,"l":17.6101,"n":755,"o":17.63,"t":"2026-10-01T15:45:00Z","v":42423,"vw":17.66205},{"c":17.75,"h":17.79,"l":17.68,"n":827,"o":17.72,"t":"2026-10-01T16:00:00Z","v":53542,"vw":17.742839},{"c":17.73,"h":17.785,"l":17.72,"n":633,"o":17.75,"t":"2026-10-01T16:15:00Z","v":32439,"vw":17.754469},{"c":17.8,"h":17.82,"l":17.72,"n":723,"o":17.73,"t":"2026-10-01T16:30:00Z","v":40267,"vw":17.786346},{"c":17.835,"h":17.835,"l":17.77,"n":644,"o":17.78,"t":"2026-10-01T16:45:00Z","v":30082,"vw":17.801628},{"c":17.83,"h":17.905,"l":17.83,"n":749,"o":17.85,"t":"2026-10-01T17:00:00Z","v":35669,"vw":17.866532},{"c":17.93,"h":17.94,"l":17.77,"n":654,"o":17.82,"t":"2026-10-01T17:15:00Z","v":53525,"vw":17.831895},{"c":17.99,"h":18.03,"l":17.925,"n":742,"o":17.925,"t":"2026-10-01T17:30:00Z","v":44716,"vw":17.969395},{"c":17.845,"h":17.99,"l":17.83,"n":708,"o":17.985,"t":"2026-10-01T17:45:00Z","v":49227,"vw":17.894191},{"c":17.85,"h":17.85,"l":17.785,"n":701,"o":17.845,"t":"2026-10-01T18:00:00Z","v":43624,"vw":17.818405},{"c":17.85,"h":17.89,"l":17.81,"n":630,"o":17.87,"t":"2026-10-01T18:15:00Z","v":30288,"vw":17.851374},{"c":17.87,"h":17.935,"l":17.82,"n":622,"o":17.84,"t":"2026-10-01T18:30:00Z","v":33684,"vw":17.889777},{"c":17.9,"h":17.91,"l":17.87,"n":605,"o":17.885,"t":"2026-10-01T18:45:00Z","v":32320,"vw":17.88749},{"c":17.985,"h":17.985,"l":17.88,"n":765,"o":17.9,"t":"2026-10-01T19:00:00Z","v":40629,"vw":17.923982},{"c":18.12,"h":18.16,"l":17.99,"n":1330,"o":17.99,"t":"2026-10-01T19:15:00Z","v":86182,"vw":18.086243},{"c":18.115,"h":18.19,"l":18.095,"n":1637,"o":18.12,"t":"2026-10-01T19:30:00Z","v":118088,"vw":18.140621},{"c":18.17,"h":18.25,"l":18.115,"n":3751,"o":18.115,"t":"2026-10-01T19:45:00Z","v":336607,"vw":18.193631},{"c":18.17,"h":18.17,"l":18.17,"n":33,"o":18.17,"t":"2026-10-01T20:00:00Z","v":320666,"vw":18.17},{"c":18.21,"h":18.22,"l":18.21,"n":5,"o":18.22,"t":"2026-10-02T12:00:00Z","v":1186,"vw":18.21446},{"c":18.4,"h":18.62,"l":18.34,"n":224,"o":18.61,"t":"2026-10-02T13:30:00Z","v":40369,"vw":18.552202},{"c":18.485,"h":18.5795,"l":18.37,"n":383,"o":18.37,"t":"2026-10-02T13:45:00Z","v":20526,"vw":18.499148},{"c":18.64,"h":18.64,"l":18.425,"n":560,"o":18.485,"t":"2026-10-02T14:00:00Z","v":26441,"vw":18.560598},{"c":18.69,"h":18.705,"l":18.6,"n":559,"o":18.64,"t":"2026-10-02T14:15:00Z","v":30124,"vw":18.662904},{"c":18.782,"h":18.8,"l":18.65,"n":364,"o":18.665,"t":"2026-10-02T14:30:00Z","v":15377,"vw":18.739955},{"c":18.705,"h":18.835,"l":18.69,"n":589,"o":18.81,"t":"2026-10-02T14:45:00Z","v":32963,"vw":18.753284},{"c":18.67,"h":18.7,"l":18.58,"n":768,"o":18.7,"t":"2026-10-02T15:00:00Z","v":49240,"vw":18.63756},{"c":18.72,"h":18.72,"l":18.61,"n":649,"o":18.67,"t":"2026-10-02T15:15:00Z","v":29528,"vw":18.660188},{"c":18.695,"h":18.77,"l":18.685,"n":546,"o":18.71,"t":"2026-10-02T15:30:00Z","v":21092,"vw":18.722399},{"c":18.78,"h":18.8,"l":18.69,"n":448,"o":18.695,"t":"2026-10-02T15:45:00Z","v":17036,"vw":18.727025},{"c":18.73,"h":18.79,"l":18.66,"n":772,"o":18.79,"t":"2026-10-02T16:00:00Z","v":33232,"vw":18.716798},{"c":18.695,"h":18.72,"l":18.67,"n":463,"o":18.71,"t":"2026-10-02T16:15:00Z","v":13666,"vw":18.695347},{"c":18.71,"h":18.71,"l":18.67,"n":517,"o":18.71,"t":"2026-10-02T16:30:00Z","v":18585,"vw":18.693577},{"c":18.78,"h":18.78,"l":18.71,"n":399,"o":18.73,"t":"2026-10-02T16:45:00Z","v":14124,"vw":18.72834},{"c":18.78,"h":18.8,"l":18.755,"n":486,"o":18.77,"t":"2026-10-02T17:00:00Z","v":16283,"vw":18.771396},{"c":18.75,"h":18.809,"l":18.745,"n":510,"o":18.775,"t":"2026-10-02T17:15:00Z","v":20818,"vw":18.76889},{"c":18.775,"h":18.795,"l":18.76,"n":511,"o":18.76,"t":"2026-10-02T17:30:00Z","v":24498,"vw":18.77435},{"c":18.695,"h":18.78,"l":18.675,"n":739,"o":18.775,"t":"2026-10-02T17:45:00Z","v":66219,"vw":18.741502},{"c":18.69,"h":18.7,"l":18.66,"n":495,"o":18.695,"t":"2026-10-02T18:00:00Z","v":21178,"vw":18.680046},{"c":18.72,"h":18.72,"l":18.65,"n":893,"o":18.69,"t":"2026-10-02T18:15:00Z","v":78917,"vw":18.684786},{"c":18.79,"h":18.79,"l":18.71,"n":864,"o":18.71,"t":"2026-10-02T18:30:00Z","v":49113,"vw":18.746998},{"c":18.73,"h":18.83,"l":18.71,"n":681,"o":18.79,"t":"2026-10-02T18:45:00Z","v":44155,"vw":18.786617},{"c":18.655,"h":18.73,"l":18.65,"n":587,"o":18.73,"t":"2026-10-02T19:00:00Z","v":22161,"vw":18.696821},{"c":18.63,"h":18.72,"l":18.63,"n":639,"o":18.645,"t":"2026-10-02T19:15:00Z","v":24028,"vw":18.662216},{"c":18.515,"h":18.63,"l":18.515,"n":1024,"o":18.63,"t":"2026-10-02T19:30:00Z","v":49683,"vw":18.577085},{"c":18.35,"h":18.57,"l":18.35,"n":3107,"o":18.53,"t":"2026-10-02T19:45:00Z","v":205584,"vw":18.409553},{"c":18.35,"h":18.35,"l":18.35,"n":37,"o":18.35,"t":"2026-10-02T20:00:00Z","v":351027,"vw":18.35},{"c":18.15,"h":18.67,"l":18.15,"n":141,"o":18.4,"t":"2026-10-05T13:30:00Z","v":33328,"vw":18.563316},{"c":18.265,"h":18.32,"l":18.01,"n":266,"o":18.11,"t":"2026-10-05T13:45:00Z","v":17323,"vw":18.244044},{"c":18.53,"h":18.56,"l":18.28,"n":406,"o":18.29,"t":"2026-10-05T14:00:00Z","v":32670,"vw":18.482943},{"c":18.615,"h":18.64,"l":18.52,"n":357,"o":18.52,"t":"2026-10-05T14:15:00Z","v":24076,"vw":18.609589},{"c":18.48,"h":18.63,"l":18.41,"n":430,"o":18.615,"t":"2026-10-05T14:30:00Z","v":21823,"vw":18.477808},{"c":18.4,"h":18.47,"l":18.4,"n":305,"o":18.47,"t":"2026-10-05T14:45:00Z","v":15741,"vw":18.415352},{"c":18.465,"h":18.49,"l":18.33,"n":848,"o":18.4,"t":"2026-10-05T15:00:00Z","v":60201,"vw":18.407142},{"c":18.47,"h":18.515,"l":18.44,"n":354,"o":18.485,"t":"2026-10-05T15:15:00Z","v":18798,"vw":18.472138},{"c":18.48,"h":18.5,"l":18.46,"n":387,"o":18.47,"t":"2026-10-05T15:30:00Z","v":19254,"vw":18.474392},{"c":18.46,"h":18.48,"l":18.46,"n":391,"o":18.48,"t":"2026-10-05T15:45:00Z","v":18865,"vw":18.465892},{"c":18.46,"h":18.51,"l":18.44,"n":554,"o":18.47,"t":"2026-10-05T16:00:00Z","v":29205,"vw":18.468116},{"c":18.53,"h":18.53,"l":18.445,"n":790,"o":18.46,"t":"2026-10-05T16:15:00Z","v":47252,"vw":18.48013},{"c":18.58,"h":18.58,"l":18.53,"n":484,"o":18.53,"t":"2026-10-05T16:30:00Z","v":22767,"vw":18.550591},{"c":18.55,"h":18.58,"l":18.53,"n":452,"o":18.57,"t":"2026-10-05T16:45:00Z","v":24159,"vw":18.557186},{"c":18.55,"h":18.57,"l":18.53,"n":591,"o":18.55,"t":"2026-10-05T17:00:00Z","v":29875,"vw":18.549059},{"c":18.5,"h":18.57,"l":18.5,"n":696,"o":18.56,"t":"2026-10-05T17:15:00Z","v":26641,"vw":18.546072},{"c":18.54,"h":18.54,"l":18.495,"n":678,"o":18.5,"t":"2026-10-05T17:30:00Z","v":31919,"vw":18.517613},{"c":18.575,"h":18.575,"l":18.535,"n":463,"o":18.54,"t":"2026-10-05T17:45:00Z","v":18480,"vw":18.552935},{"c":18.62,"h":18.62,"l":18.565,"n":764,"o":18.57,"t":"2026-10-05T18:00:00Z","v":37616,"vw":18.587147},{"c":18.59,"h":18.615,"l":18.56,"n":556,"o":18.61,"t":"2026-10-05T18:15:00Z","v":23263,"vw":18.585853},{"c":18.6,"h":18.605,"l":18.57,"n":636,"o":18.58,"t":"2026-10-05T18:30:00Z","v":32301,"vw":18.590792},{"c":18.63,"h":18.63,"l":18.58,"n":869,"o":18.6,"t":"2026-10-05T18:45:00Z","v":51134,"vw":18.605835},{"c":18.7,"h":18.71,"l":18.61,"n":796,"o":18.62,"t":"2026-10-05T19:00:00Z","v":50537,"vw":18.64353},{"c":18.67,"h":18.71,"l":18.64,"n":1054,"o":18.69,"t":"2026-10-05T19:15:00Z","v":70381,"vw":18.665962},{"c":18.64,"h":18.685,"l":18.62,"n":1278,"o":18.67,"t":"2026-10-05T19:30:00Z","v":85584,"vw":18.651514},{"c":18.575,"h":18.69,"l":18.54,"n":4502,"o":18.64,"t":"2026-10-05T19:45:00Z","v":422198,"vw":18.613298},{"c":18.56,"h":18.58,"l":18.56,"n":45,"o":18.58,"t":"2026-10-05T20:00:00Z","v":514526,"vw":18.560012},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-06T12:30:00Z","v":599,"vw":18.64},{"c":18.52,"h":18.775,"l":18.51,"n":560,"o":18.69,"t":"2026-10-06T13:30:00Z","v":63282,"vw":18.600238},{"c":18.55,"h":18.565,"l":18.455,"n":343,"o":18.53,"t":"2026-10-06T13:45:00Z","v":24851,"vw":18.529152},{"c":18.63,"h":18.68,"l":18.55,"n":344,"o":18.55,"t":"2026-10-06T14:00:00Z","v":23830,"vw":18.611689},{"c":18.51,"h":18.595,"l":18.51,"n":266,"o":18.595,"t":"2026-10-06T14:15:00Z","v":8479,"vw":18.540171},{"c":18.58,"h":18.61,"l":18.5,"n":191,"o":18.52,"t":"2026-10-06T14:30:00Z","v":12615,"vw":18.5197},{"c":18.55,"h":18.575,"l":18.5,"n":374,"o":18.55,"t":"2026-10-06T14:45:00Z","v":12944,"vw":18.538152},{"c":18.63,"h":18.63,"l":18.57,"n":469,"o":18.57,"t":"2026-10-06T15:00:00Z","v":18579,"vw":18.605847},{"c":18.6,"h":18.62,"l":18.58,"n":315,"o":18.62,"t":"2026-10-06T15:15:00Z","v":9964,"vw":18.603043},{"c":18.59,"h":18.61,"l":18.5801,"n":341,"o":18.6,"t":"2026-10-06T15:30:00Z","v":15955,"vw":18.594976},{"c":18.565,"h":18.59,"l":18.565,"n":195,"o":18.59,"t":"2026-10-06T15:45:00Z","v":6394,"vw":18.579146},{"c":18.555,"h":18.645,"l":18.52,"n":605,"o":18.58,"t":"2026-10-06T16:00:00Z","v":27936,"vw":18.591895},{"c":18.55,"h":18.55,"l":18.47,"n":331,"o":18.55,"t":"2026-10-06T16:15:00Z","v":12723,"vw":18.502626},{"c":18.595,"h":18.595,"l":18.52,"n":325,"o":18.56,"t":"2026-10-06T16:30:00Z","v":15428,"vw":18.548872},{"c":18.63,"h":18.64,"l":18.585,"n":308,"o":18.6,"t":"2026-10-06T16:45:00Z","v":12850,"vw":18.60188},{"c":18.62,"h":18.625,"l":18.55,"n":586,"o":18.62,"t":"2026-10-06T17:00:00Z","v":31732,"vw":18.587789},{"c":18.625,"h":18.655,"l":18.6,"n":401,"o":18.62,"t":"2026-10-06T17:15:00Z","v":14785,"vw":18.615814},{"c":18.65,"h":18.65,"l":18.605,"n":408,"o":18.62,"t":"2026-10-06T17:30:00Z","v":16121,"vw":18.638923},{"c":18.66,"h":18.7,"l":18.65,"n":676,"o":18.65,"t":"2026-10-06T17:45:00Z","v":33128,"vw":18.683806},{"c":18.66,"h":18.68,"l":18.65,"n":289,"o":18.67,"t":"2026-10-06T18:00:00Z","v":8569,"vw":18.665891},{"c":18.65,"h":18.6651,"l":18.615,"n":498,"o":18.6651,"t":"2026-10-06T18:15:00Z","v":21178,"vw":18.64072},{"c":18.685,"h":18.69,"l":18.62,"n":537,"o":18.64,"t":"2026-10-06T18:30:00Z","v":37733,"vw":18.64944},{"c":18.72,"h":18.74,"l":18.68,"n":999,"o":18.69,"t":"2026-10-06T18:45:00Z","v":62080,"vw":18.698213},{"c":18.715,"h":18.745,"l":18.7,"n":792,"o":18.72,"t":"2026-10-06T19:00:00Z","v":29511,"vw":18.717866},{"c":18.82,"h":18.825,"l":18.705,"n":1066,"o":18.715,"t":"2026-10-06T19:15:00Z","v":70377,"vw":18.766673},{"c":18.86,"h":18.88,"l":18.81,"n":1344,"o":18.83,"t":"2026-10-06T19:30:00Z","v":56652,"vw":18.841625},{"c":18.91,"h":19,"l":18.85,"n":3031,"o":18.86,"t":"2026-10-06T19:45:00Z","v":165133,"vw":18.946598},{"c":18.92,"h":18.92,"l":18.92,"n":40,"o":18.92,"t":"2026-10-06T20:00:00Z","v":304663,"vw":18.92},{"c":18.83,"h":18.86,"l":18.55,"n":31,"o":18.84,"t":"2026-10-06T21:00:00Z","v":5847,"vw":18.747981},{"c":18.185,"h":18.48,"l":17.56,"n":854,"o":18.48,"t":"2026-10-07T13:30:00Z","v":131365,"vw":18.0524},{"c":17.745,"h":18.07,"l":17.74,"n":740,"o":18.05,"t":"2026-10-07T13:45:00Z","v":40356,"vw":17.897259},{"c":17.635,"h":17.78,"l":17.63,"n":685,"o":17.745,"t":"2026-10-07T14:00:00Z","v":33107,"vw":17.710414},{"c":17.85,"h":17.915,"l":17.5813,"n":1437,"o":17.635,"t":"2026-10-07T14:15:00Z","v":198798,"vw":17.747613},{"c":17.725,"h":17.85,"l":17.675,"n":1059,"o":17.85,"t":"2026-10-07T14:30:00Z","v":117823,"vw":17.768677},{"c":17.575,"h":17.75,"l":17.55,"n":1533,"o":17.73,"t":"2026-10-07T14:45:00Z","v":117692,"vw":17.634977},{"c":17.535,"h":17.59,"l":17.4,"n":1115,"o":17.575,"t":"2026-10-07T15:00:00Z","v":67356,"vw":17.50392},{"c":17.49,"h":17.515,"l":17.43,"n":613,"o":17.515,"t":"2026-10-07T15:15:00Z","v":31738,"vw":17.472077},{"c":17.612,"h":17.655,"l":17.49,"n":883,"o":17.49,"t":"2026-10-07T15:30:00Z","v":51398,"vw":17.584529},{"c":17.56,"h":17.615,"l":17.52,"n":909,"o":17.61,"t":"2026-10-07T15:45:00Z","v":55103,"vw":17.564332},{"c":17.53,"h":17.595,"l":17.51,"n":682,"o":17.57,"t":"2026-10-07T16:00:00Z","v":25236,"vw":17.54631},{"c":17.47,"h":17.605,"l":17.45,"n":1279,"o":17.54,"t":"2026-10-07T16:15:00Z","v":118278,"vw":17.529716},{"c":17.5,"h":17.58,"l":17.47,"n":1132,"o":17.48,"t":"2026-10-07T16:30:00Z","v":96239,"vw":17.513195},{"c":17.52,"h":17.535,"l":17.45,"n":726,"o":17.51,"t":"2026-10-07T16:45:00Z","v":50226,"vw":17.500738},{"c":17.41,"h":17.55,"l":17.4,"n":1195,"o":17.52,"t":"2026-10-07T17:00:00Z","v":114311,"vw":17.487063},{"c":17.385,"h":17.42,"l":17.345,"n":784,"o":17.415,"t":"2026-10-07T17:15:00Z","v":41028,"vw":17.387124},{"c":17.37,"h":17.39,"l":17.345,"n":916,"o":17.38,"t":"2026-10-07T17:30:00Z","v":52997,"vw":17.375619},{"c":17.42,"h":17.57,"l":17.36,"n":947,"o":17.37,"t":"2026-10-07T17:45:00Z","v":68542,"vw":17.496884},{"c":17.265,"h":17.42,"l":17.25,"n":1246,"o":17.42,"t":"2026-10-07T18:00:00Z","v":92073,"vw":17.346447},{"c":17.245,"h":17.275,"l":17.22,"n":1130,"o":17.27,"t":"2026-10-07T18:15:00Z","v":82355,"vw":17.248376},{"c":17.45,"h":17.45,"l":17.231,"n":2142,"o":17.245,"t":"2026-10-07T18:30:00Z","v":241237,"vw":17.341492},{"c":17.32,"h":17.48,"l":17.28,"n":1617,"o":17.45,"t":"2026-10-07T18:45:00Z","v":156237,"vw":17.371619},{"c":17.4,"h":17.41,"l":17.28,"n":1660,"o":17.33,"t":"2026-10-07T19:00:00Z","v":181851,"vw":17.344071},{"c":17.39,"h":17.42,"l":17.35,"n":1819,"o":17.38,"t":"2026-10-07T19:15:00Z","v":173610,"vw":17.393355},{"c":17.355,"h":17.45,"l":17.34,"n":2854,"o":17.38,"t":"2026-10-07T19:30:00Z","v":246042,"vw":17.414156},{"c":17.57,"h":17.58,"l":17.32,"n":6974,"o":17.35,"t":"2026-10-07T19:45:00Z","v":672054,"vw":17.493519},{"c":17.56,"h":17.56,"l":17.56,"n":73,"o":17.56,"t":"2026-10-07T20:00:00Z","v":921134,"vw":17.56},{"c":17.54,"h":17.54,"l":17.22,"n":3,"o":17.22,"t":"2026-10-07T23:15:00Z","v":1400,"vw":17.304359},{"c":17.44,"h":17.44,"l":17.28,"n":7,"o":17.28,"t":"2026-10-08T08:00:00Z","v":737,"vw":17.345504},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-08T12:45:00Z","v":1000,"vw":17.45},{"c":17.47,"h":17.59,"l":17.26,"n":390,"o":17.35,"t":"2026-10-08T13:30:00Z","v":40251,"vw":17.414282},{"c":17.375,"h":17.5,"l":17.35,"n":432,"o":17.49,"t":"2026-10-08T13:45:00Z","v":20296,"vw":17.418421},{"c":17.435,"h":17.53,"l":17.375,"n":563,"o":17.39,"t":"2026-10-08T14:00:00Z","v":31063,"vw":17.463246},{"c":17.47,"h":17.52,"l":17.43,"n":677,"o":17.435,"t":"2026-10-08T14:15:00Z","v":39324,"vw":17.464904},{"c":17.26,"h":17.47,"l":17.26,"n":724,"o":17.47,"t":"2026-10-08T14:30:00Z","v":43613,"vw":17.411264},{"c":17.2,"h":17.32,"l":17.17,"n":1076,"o":17.28,"t":"2026-10-08T14:45:00Z","v":99760,"vw":17.233212},{"c":16.9,"h":17.21,"l":16.895,"n":1084,"o":17.19,"t":"2026-10-08T15:00:00Z","v":59965,"vw":17.040241},{"c":16.8,"h":16.9,"l":16.785,"n":1199,"o":16.89,"t":"2026-10-08T15:15:00Z","v":90478,"vw":16.828175},{"c":17,"h":17,"l":16.79,"n":1199,"o":16.8,"t":"2026-10-08T15:30:00Z","v":98601,"vw":16.903932},{"c":17.125,"h":17.13,"l":16.99,"n":613,"o":16.99,"t":"2026-10-08T15:45:00Z","v":31414,"vw":17.0673},{"c":17.18,"h":17.22,"l":17.08,"n":1006,"o":17.12,"t":"2026-10-08T16:00:00Z","v":78904,"vw":17.157474},{"c":16.94,"h":17.37,"l":16.925,"n":1372,"o":17.18,"t":"2026-10-08T16:15:00Z","v":117813,"vw":17.157968},{"c":17.05,"h":17.11,"l":16.945,"n":1123,"o":16.95,"t":"2026-10-08T16:30:00Z","v":347862,"vw":17.005583},{"c":17.07,"h":17.09,"l":16.99,"n":1214,"o":17.06,"t":"2026-10-08T16:45:00Z","v":63358,"vw":17.034016},{"c":17.155,"h":17.23,"l":16.945,"n":1594,"o":17.06,"t":"2026-10-08T17:00:00Z","v":257477,"vw":17.094848},{"c":17.14,"h":17.235,"l":17.115,"n":2067,"o":17.13,"t":"2026-10-08T17:15:00Z","v":177283,"vw":17.183715},{"c":17.15,"h":17.16,"l":17.05,"n":1158,"o":17.14,"t":"2026-10-08T17:30:00Z","v":100123,"vw":17.105214},{"c":17.045,"h":17.165,"l":17.04,"n":1284,"o":17.15,"t":"2026-10-08T17:45:00Z","v":86383,"vw":17.097069},{"c":17.055,"h":17.085,"l":16.975,"n":995,"o":17.045,"t":"2026-10-08T18:00:00Z","v":107603,"vw":17.033286},{"c":17.06,"h":17.13,"l":17.03,"n":1343,"o":17.055,"t":"2026-10-08T18:15:00Z","v":143129,"vw":17.087493},{"c":17.06,"h":17.13,"l":17.045,"n":1792,"o":17.06,"t":"2026-10-08T18:30:00Z","v":136040,"vw":17.099547},{"c":17.08,"h":17.09,"l":17.025,"n":1012,"o":17.06,"t":"2026-10-08T18:45:00Z","v":48238,"vw":17.050416},{"c":17.185,"h":17.185,"l":16.98,"n":1669,"o":17.085,"t":"2026-10-08T19:00:00Z","v":154551,"vw":17.074478},{"c":17.13,"h":17.195,"l":17.11,"n":1741,"o":17.185,"t":"2026-10-08T19:15:00Z","v":139269,"vw":17.147545},{"c":17.05,"h":17.14,"l":17.04,"n":1693,"o":17.13,"t":"2026-10-08T19:30:00Z","v":119800,"vw":17.082316},{"c":17.2,"h":17.24,"l":17.05,"n":7430,"o":17.05,"t":"2026-10-08T19:45:00Z","v":875012,"vw":17.189381},{"c":17.2,"h":17.2,"l":17.2,"n":32,"o":17.2,"t":"2026-10-08T20:00:00Z","v":833793,"vw":17.2},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-09T11:00:00Z","v":207,"vw":17.24},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-09T12:30:00Z","v":146,"vw":17.21},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-09T13:15:00Z","v":383,"vw":17.24},{"c":16.94,"h":17.29,"l":16.92,"n":482,"o":17.26,"t":"2026-10-09T13:30:00Z","v":91397,"vw":17.192634},{"c":17,"h":17.025,"l":16.91,"n":832,"o":17.02,"t":"2026-10-09T13:45:00Z","v":62466,"vw":16.997006},{"c":17.1,"h":17.19,"l":16.99,"n":509,"o":16.99,"t":"2026-10-09T14:00:00Z","v":30736,"vw":17.039983},{"c":17.16,"h":17.2,"l":17.07,"n":435,"o":17.11,"t":"2026-10-09T14:15:00Z","v":21564,"vw":17.132958},{"c":17.07,"h":17.2,"l":17.05,"n":445,"o":17.17,"t":"2026-10-09T14:30:00Z","v":18975,"vw":17.096729},{"c":17.0601,"h":17.11,"l":17.03,"n":424,"o":17.07,"t":"2026-10-09T14:45:00Z","v":24838,"vw":17.073093},{"c":17.15,"h":17.15,"l":17.05,"n":516,"o":17.07,"t":"2026-10-09T15:00:00Z","v":27158,"vw":17.087514},{"c":17.125,"h":17.16,"l":17.11,"n":329,"o":17.155,"t":"2026-10-09T15:15:00Z","v":10479,"vw":17.136402},{"c":17.105,"h":17.125,"l":17.085,"n":287,"o":17.12,"t":"2026-10-09T15:30:00Z","v":7931,"vw":17.105619},{"c":17.105,"h":17.2,"l":17.08,"n":459,"o":17.11,"t":"2026-10-09T15:45:00Z","v":131180,"vw":17.108717},{"c":17.04,"h":17.105,"l":17.035,"n":386,"o":17.105,"t":"2026-10-09T16:00:00Z","v":15836,"vw":17.065006},{"c":17.055,"h":17.055,"l":17.02,"n":368,"o":17.04,"t":"2026-10-09T16:15:00Z","v":12750,"vw":17.034566},{"c":17.065,"h":17.065,"l":17.01,"n":523,"o":17.05,"t":"2026-10-09T16:30:00Z","v":30692,"vw":17.046302},{"c":17.01,"h":17.11,"l":17.01,"n":452,"o":17.07,"t":"2026-10-09T16:45:00Z","v":18105,"vw":17.062423},{"c":17.05,"h":17.08,"l":17.03,"n":337,"o":17.03,"t":"2026-10-09T17:00:00Z","v":11071,"vw":17.057616},{"c":17.07,"h":17.0899,"l":17.04,"n":321,"o":17.05,"t":"2026-10-09T17:15:00Z","v":10432,"vw":17.062623},{"c":17.015,"h":17.065,"l":17,"n":371,"o":17.065,"t":"2026-10-09T17:30:00Z","v":14196,"vw":17.0316},{"c":17.01,"h":17.03,"l":17,"n":585,"o":17.02,"t":"2026-10-09T17:45:00Z","v":22487,"vw":17.016921},{"c":17.05,"h":17.06,"l":17.01,"n":950,"o":17.02,"t":"2026-10-09T18:00:00Z","v":51103,"vw":17.04019},{"c":17.04,"h":17.06,"l":17.01,"n":625,"o":17.06,"t":"2026-10-09T18:15:00Z","v":24617,"vw":17.041021},{"c":16.945,"h":17.04,"l":16.94,"n":819,"o":17.04,"t":"2026-10-09T18:30:00Z","v":34279,"vw":16.98302},{"c":17,"h":17.021,"l":16.91,"n":1103,"o":16.945,"t":"2026-10-09T18:45:00Z","v":83281,"vw":16.947538},{"c":17.05,"h":17.12,"l":17.01,"n":1175,"o":17.01,"t":"2026-10-09T19:00:00Z","v":49109,"vw":17.049928},{"c":17,"h":17.04,"l":16.97,"n":1161,"o":17.04,"t":"2026-10-09T19:15:00Z","v":65929,"vw":17.007193},{"c":16.92,"h":17,"l":16.915,"n":1620,"o":17,"t":"2026-10-09T19:30:00Z","v":90411,"vw":16.948851},{"c":17.07,"h":17.1,"l":16.915,"n":4118,"o":16.93,"t":"2026-10-09T19:45:00Z","v":301241,"vw":17.031818},{"c":17.07,"h":17.07,"l":17.07,"n":37,"o":17.07,"t":"2026-10-09T20:00:00Z","v":277660,"vw":17.07},{"c":17.0083,"h":17.142,"l":16.9,"n":179,"o":16.93,"t":"2026-10-12T13:30:00Z","v":19534,"vw":16.972749},{"c":16.9,"h":17.025,"l":16.86,"n":323,"o":17,"t":"2026-10-12T13:45:00Z","v":23813,"vw":16.951276},{"c":16.91,"h":16.93,"l":16.85,"n":525,"o":16.895,"t":"2026-10-12T14:00:00Z","v":36022,"vw":16.887452},{"c":16.82,"h":16.91,"l":16.79,"n":1080,"o":16.91,"t":"2026-10-12T14:15:00Z","v":92958,"vw":16.837428},{"c":16.855,"h":16.9,"l":16.84,"n":856,"o":16.84,"t":"2026-10-12T14:30:00Z","v":44490,"vw":16.863198},{"c":16.89,"h":16.95,"l":16.85,"n":681,"o":16.85,"t":"2026-10-12T14:45:00Z","v":32609,"vw":16.914684},{"c":16.87,"h":16.93,"l":16.86,"n":1071,"o":16.905,"t":"2026-10-12T15:00:00Z","v":79397,"vw":16.90351},{"c":16.925,"h":16.94,"l":16.87,"n":776,"o":16.875,"t":"2026-10-12T15:15:00Z","v":58381,"vw":16.892255},{"c":16.87,"h":16.9425,"l":16.84,"n":881,"o":16.92,"t":"2026-10-12T15:30:00Z","v":70011,"vw":16.885387},{"c":16.88,"h":16.9,"l":16.86,"n":563,"o":16.87,"t":"2026-10-12T15:45:00Z","v":32973,"vw":16.874442},{"c":16.84,"h":16.895,"l":16.84,"n":521,"o":16.88,"t":"2026-10-12T16:00:00Z","v":32374,"vw":16.873531},{"c":16.835,"h":16.86,"l":16.82,"n":425,"o":16.83,"t":"2026-10-12T16:15:00Z","v":20974,"vw":16.837291},{"c":16.76,"h":16.835,"l":16.75,"n":801,"o":16.83,"t":"2026-10-12T16:30:00Z","v":57915,"vw":16.787987},{"c":16.805,"h":16.82,"l":16.75,"n":650,"o":16.75,"t":"2026-10-12T16:45:00Z","v":41049,"vw":16.786028},{"c":16.85,"h":16.85,"l":16.79,"n":561,"o":16.805,"t":"2026-10-12T17:00:00Z","v":39321,"vw":16.808528},{"c":16.83,"h":16.85,"l":16.81,"n":489,"o":16.84,"t":"2026-10-12T17:15:00Z","v":30274,"vw":16.829424},{"c":16.86,"h":16.9,"l":16.81,"n":558,"o":16.83,"t":"2026-10-12T17:30:00Z","v":48214,"vw":16.85472},{"c":16.875,"h":16.895,"l":16.85,"n":748,"o":16.87,"t":"2026-10-12T17:45:00Z","v":51628,"vw":16.868462},{"c":16.84,"h":16.92,"l":16.84,"n":1274,"o":16.87,"t":"2026-10-12T18:00:00Z","v":127753,"vw":16.868822},{"c":16.89,"h":16.89,"l":16.8401,"n":716,"o":16.8401,"t":"2026-10-12T18:15:00Z","v":37880,"vw":16.873326},{"c":16.835,"h":16.88,"l":16.83,"n":843,"o":16.88,"t":"2026-10-12T18:30:00Z","v":56369,"vw":16.847181},{"c":16.795,"h":16.835,"l":16.755,"n":1488,"o":16.835,"t":"2026-10-12T18:45:00Z","v":138357,"vw":16.793333},{"c":16.78,"h":16.82,"l":16.77,"n":942,"o":16.8,"t":"2026-10-12T19:00:00Z","v":66795,"vw":16.796383},{"c":16.755,"h":16.81,"l":16.75,"n":1332,"o":16.79,"t":"2026-10-12T19:15:00Z","v":102199,"vw":16.773323},{"c":16.705,"h":16.77,"l":16.7,"n":1483,"o":16.755,"t":"2026-10-12T19:30:00Z","v":100884,"vw":16.733418},{"c":16.62,"h":16.75,"l":16.62,"n":4399,"o":16.705,"t":"2026-10-12T19:45:00Z","v":474519,"vw":16.67127},{"c":16.63,"h":16.63,"l":16.63,"n":34,"o":16.63,"t":"2026-10-12T20:00:00Z","v":363342,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-12T21:15:00Z","v":1300,"vw":16.63},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-13T11:15:00Z","v":500,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-13T12:15:00Z","v":400,"vw":16.5},{"c":16.635,"h":16.71,"l":16.33,"n":1433,"o":16.5,"t":"2026-10-13T13:30:00Z","v":184192,"vw":16.555907},{"c":16.561,"h":16.705,"l":16.55,"n":438,"o":16.66,"t":"2026-10-13T13:45:00Z","v":43417,"vw":16.605539},{"c":16.75,"h":16.75,"l":16.5,"n":576,"o":16.56,"t":"2026-10-13T14:00:00Z","v":58185,"vw":16.606363},{"c":16.71,"h":16.8,"l":16.65,"n":3556,"o":16.73,"t":"2026-10-13T14:15:00Z","v":274028,"vw":16.689942},{"c":16.66,"h":16.74,"l":16.655,"n":452,"o":16.7,"t":"2026-10-13T14:30:00Z","v":31664,"vw":16.697237},{"c":16.65,"h":16.67,"l":16.59,"n":393,"o":16.66,"t":"2026-10-13T14:45:00Z","v":27541,"vw":16.635966},{"c":16.55,"h":16.655,"l":16.55,"n":526,"o":16.65,"t":"2026-10-13T15:00:00Z","v":29872,"vw":16.595975},{"c":16.47,"h":16.58,"l":16.47,"n":421,"o":16.535,"t":"2026-10-13T15:15:00Z","v":25578,"vw":16.529301},{"c":16.44,"h":16.535,"l":16.395,"n":881,"o":16.475,"t":"2026-10-13T15:30:00Z","v":59799,"vw":16.461185},{"c":16.37,"h":16.425,"l":16.345,"n":527,"o":16.425,"t":"2026-10-13T15:45:00Z","v":39396,"vw":16.389494},{"c":16.4,"h":16.42,"l":16.36,"n":382,"o":16.39,"t":"2026-10-13T16:00:00Z","v":30463,"vw":16.386161},{"c":16.42,"h":16.43,"l":16.36,"n":575,"o":16.395,"t":"2026-10-13T16:15:00Z","v":58004,"vw":16.391505},{"c":16.5,"h":16.51,"l":16.43,"n":618,"o":16.43,"t":"2026-10-13T16:30:00Z","v":33044,"vw":16.454294},{"c":16.45,"h":16.5,"l":16.44,"n":553,"o":16.5,"t":"2026-10-13T16:45:00Z","v":30830,"vw":16.469661},{"c":16.44,"h":16.47,"l":16.43,"n":535,"o":16.45,"t":"2026-10-13T17:00:00Z","v":31637,"vw":16.448704},{"c":16.48,"h":16.49,"l":16.45,"n":374,"o":16.45,"t":"2026-10-13T17:15:00Z","v":15885,"vw":16.47067},{"c":16.54,"h":16.54,"l":16.465,"n":557,"o":16.47,"t":"2026-10-13T17:30:00Z","v":33053,"vw":16.509557},{"c":16.485,"h":16.53,"l":16.48,"n":567,"o":16.53,"t":"2026-10-13T17:45:00Z","v":33249,"vw":16.501026},{"c":16.53,"h":16.59,"l":16.48,"n":559,"o":16.485,"t":"2026-10-13T18:00:00Z","v":37952,"vw":16.517745},{"c":16.56,"h":16.57,"l":16.51,"n":493,"o":16.525,"t":"2026-10-13T18:15:00Z","v":25900,"vw":16.538054},{"c":16.565,"h":16.59,"l":16.535,"n":664,"o":16.575,"t":"2026-10-13T18:30:00Z","v":46184,"vw":16.559753},{"c":16.595,"h":16.61,"l":16.55,"n":788,"o":16.57,"t":"2026-10-13T18:45:00Z","v":41152,"vw":16.587514},{"c":16.585,"h":16.6182,"l":16.565,"n":810,"o":16.595,"t":"2026-10-13T19:00:00Z","v":55699,"vw":16.59047},{"c":16.55,"h":16.59,"l":16.54,"n":1169,"o":16.585,"t":"2026-10-13T19:15:00Z","v":97333,"vw":16.571645},{"c":16.58,"h":16.64,"l":16.515,"n":1608,"o":16.55,"t":"2026-10-13T19:30:00Z","v":167484,"vw":16.550604},{"c":16.61,"h":16.61,"l":16.525,"n":3712,"o":16.58,"t":"2026-10-13T19:45:00Z","v":409150,"vw":16.571264},{"c":16.61,"h":16.61,"l":16.61,"n":62,"o":16.61,"t":"2026-10-13T20:00:00Z","v":350356,"vw":16.61},{"c":16.33,"h":16.6,"l":16.33,"n":12,"o":16.48,"t":"2026-10-14T12:30:00Z","v":4359,"vw":16.463948},{"c":16.33,"h":16.33,"l":16.33,"n":7,"o":16.33,"t":"2026-10-14T13:00:00Z","v":1317,"vw":16.33},{"c":16.38,"h":16.39,"l":16.2436,"n":7,"o":16.39,"t":"2026-10-14T13:15:00Z","v":1567,"vw":16.363287},{"c":16.246,"h":16.59,"l":16.2,"n":651,"o":16.41,"t":"2026-10-14T13:30:00Z","v":67364,"vw":16.32497},{"c":16.21,"h":16.326,"l":16.19,"n":1052,"o":16.24,"t":"2026-10-14T13:45:00Z","v":79635,"vw":16.231033},{"c":16.245,"h":16.32,"l":16.17,"n":1042,"o":16.2,"t":"2026-10-14T14:00:00Z","v":75386,"vw":16.225505},{"c":16.37,"h":16.37,"l":16.23,"n":1113,"o":16.245,"t":"2026-10-14T14:15:00Z","v":82822,"vw":16.291573},{"c":16.43,"h":16.435,"l":16.32,"n":713,"o":16.38,"t":"2026-10-14T14:30:00Z","v":38091,"vw":16.377155},{"c":16.345,"h":16.42,"l":16.3,"n":964,"o":16.41,"t":"2026-10-14T14:45:00Z","v":58450,"vw":16.382918},{"c":16.205,"h":16.33,"l":16.2,"n":767,"o":16.33,"t":"2026-10-14T15:00:00Z","v":40952,"vw":16.252906},{"c":16.16,"h":16.22,"l":16.16,"n":660,"o":16.1908,"t":"2026-10-14T15:15:00Z","v":27388,"vw":16.172929},{"c":16.01,"h":16.17,"l":16.01,"n":1255,"o":16.16,"t":"2026-10-14T15:30:00Z","v":92193,"vw":16.059934},{"c":15.96,"h":16.03,"l":15.94,"n":641,"o":16.03,"t":"2026-10-14T15:45:00Z","v":26685,"vw":15.994526},{"c":15.95,"h":16,"l":15.94,"n":1177,"o":15.965,"t":"2026-10-14T16:00:00Z","v":78060,"vw":15.954976},{"c":15.93,"h":15.96,"l":15.9,"n":855,"o":15.95,"t":"2026-10-14T16:15:00Z","v":48644,"vw":15.931731},{"c":16.12,"h":16.12,"l":15.93,"n":736,"o":15.94,"t":"2026-10-14T16:30:00Z","v":134955,"vw":15.97696},{"c":16.145,"h":16.149,"l":16.08,"n":409,"o":16.1,"t":"2026-10-14T16:45:00Z","v":14651,"vw":16.114133},{"c":16.17,"h":16.24,"l":16.14,"n":896,"o":16.15,"t":"2026-10-14T17:00:00Z","v":65094,"vw":16.196569},{"c":16.175,"h":16.2,"l":16.155,"n":665,"o":16.16,"t":"2026-10-14T17:15:00Z","v":20165,"vw":16.169354},{"c":16.1,"h":16.19,"l":16.09,"n":554,"o":16.17,"t":"2026-10-14T17:30:00Z","v":17365,"vw":16.148391},{"c":16.085,"h":16.11,"l":16.08,"n":459,"o":16.095,"t":"2026-10-14T17:45:00Z","v":17145,"vw":16.089878},{"c":16.065,"h":16.08,"l":16,"n":777,"o":16.08,"t":"2026-10-14T18:00:00Z","v":49470,"vw":16.027035},{"c":16.11,"h":16.11,"l":16.06,"n":420,"o":16.07,"t":"2026-10-14T18:15:00Z","v":22760,"vw":16.089473},{"c":16.085,"h":16.11,"l":16.08,"n":709,"o":16.11,"t":"2026-10-14T18:30:00Z","v":27069,"vw":16.097619},{"c":16.105,"h":16.135,"l":16.07,"n":843,"o":16.08,"t":"2026-10-14T18:45:00Z","v":35255,"vw":16.103316},{"c":16.15,"h":16.17,"l":16.08,"n":832,"o":16.1,"t":"2026-10-14T19:00:00Z","v":33586,"vw":16.120051},{"c":16.21,"h":16.215,"l":16.12,"n":1015,"o":16.13,"t":"2026-10-14T19:15:00Z","v":42593,"vw":16.180126},{"c":16.15,"h":16.21,"l":16.06,"n":1682,"o":16.2,"t":"2026-10-14T19:30:00Z","v":103508,"vw":16.131559},{"c":16.22,"h":16.25,"l":16.105,"n":4275,"o":16.15,"t":"2026-10-14T19:45:00Z","v":356744,"vw":16.185991},{"c":16.21,"h":16.22,"l":16.21,"n":36,"o":16.22,"t":"2026-10-14T20:00:00Z","v":326924,"vw":16.210004},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-15T08:00:00Z","v":372,"vw":16.2},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-15T09:45:00Z","v":200,"vw":16.19},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-15T12:30:00Z","v":160,"vw":16.1},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-15T13:15:00Z","v":202,"vw":16.32},{"c":16.28,"h":16.415,"l":16.215,"n":415,"o":16.38,"t":"2026-10-15T13:30:00Z","v":34405,"vw":16.357733},{"c":16.266,"h":16.276,"l":16.16,"n":490,"o":16.275,"t":"2026-10-15T13:45:00Z","v":37756,"vw":16.229026},{"c":16.3,"h":16.34,"l":16.23,"n":544,"o":16.24,"t":"2026-10-15T14:00:00Z","v":31716,"vw":16.2827},{"c":16.35,"h":16.385,"l":16.26,"n":448,"o":16.3,"t":"2026-10-15T14:15:00Z","v":21427,"vw":16.317941},{"c":16.44,"h":16.46,"l":16.34,"n":499,"o":16.36,"t":"2026-10-15T14:30:00Z","v":26167,"vw":16.397379},{"c":16.45,"h":16.46,"l":16.4,"n":527,"o":16.43,"t":"2026-10-15T14:45:00Z","v":23276,"vw":16.433141},{"c":16.54,"h":16.57,"l":16.46,"n":544,"o":16.46,"t":"2026-10-15T15:00:00Z","v":31401,"vw":16.517296},{"c":16.55,"h":16.56,"l":16.525,"n":409,"o":16.54,"t":"2026-10-15T15:15:00Z","v":19039,"vw":16.538696},{"c":16.555,"h":16.56,"l":16.466361,"n":578,"o":16.54,"t":"2026-10-15T15:30:00Z","v":27887,"vw":16.501074},{"c":16.48,"h":16.550559,"l":16.47,"n":725,"o":16.550559,"t":"2026-10-15T15:45:00Z","v":44543,"vw":16.494163},{"c":16.47,"h":16.48,"l":16.44,"n":790,"o":16.47,"t":"2026-10-15T16:00:00Z","v":50727,"vw":16.462238},{"c":16.4875,"h":16.525,"l":16.4684,"n":578,"o":16.4684,"t":"2026-10-15T16:15:00Z","v":21121,"vw":16.492805},{"c":16.4999,"h":16.4999,"l":16.46,"n":654,"o":16.48,"t":"2026-10-15T16:30:00Z","v":27347,"vw":16.475944},{"c":16.52,"h":16.52,"l":16.45,"n":882,"o":16.5,"t":"2026-10-15T16:45:00Z","v":48247,"vw":16.48363},{"c":16.5,"h":16.52,"l":16.49,"n":582,"o":16.52,"t":"2026-10-15T17:00:00Z","v":15445,"vw":16.502426},{"c":16.56,"h":16.56,"l":16.5,"n":441,"o":16.5,"t":"2026-10-15T17:15:00Z","v":14611,"vw":16.531011},{"c":16.66,"h":16.67,"l":16.5484,"n":654,"o":16.5484,"t":"2026-10-15T17:30:00Z","v":29674,"vw":16.627886},{"c":16.64,"h":16.68,"l":16.62,"n":760,"o":16.67,"t":"2026-10-15T17:45:00Z","v":37141,"vw":16.656175},{"c":16.49,"h":16.64,"l":16.485,"n":1108,"o":16.64,"t":"2026-10-15T18:00:00Z","v":57598,"vw":16.532006},{"c":16.59,"h":16.59,"l":16.5,"n":623,"o":16.5,"t":"2026-10-15T18:15:00Z","v":27162,"vw":16.54718},{"c":16.59,"h":16.59,"l":16.565,"n":672,"o":16.58,"t":"2026-10-15T18:30:00Z","v":24922,"vw":16.580343},{"c":16.61,"h":16.62,"l":16.56,"n":816,"o":16.585,"t":"2026-10-15T18:45:00Z","v":40367,"vw":16.590304},{"c":16.59,"h":16.64,"l":16.575,"n":998,"o":16.61,"t":"2026-10-15T19:00:00Z","v":54065,"vw":16.616414},{"c":16.605,"h":16.6599,"l":16.59,"n":1085,"o":16.59,"t":"2026-10-15T19:15:00Z","v":60237,"vw":16.615553},{"c":16.62,"h":16.66,"l":16.6,"n":1576,"o":16.605,"t":"2026-10-15T19:30:00Z","v":80954,"vw":16.622218},{"c":16.59,"h":16.635,"l":16.54,"n":4028,"o":16.6283,"t":"2026-10-15T19:45:00Z","v":267050,"vw":16.594329},{"c":16.58,"h":16.58,"l":16.58,"n":35,"o":16.58,"t":"2026-10-15T20:00:00Z","v":221677,"vw":16.58},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T20:30:00Z","v":2000,"vw":16.4},{"c":16.68,"h":16.685,"l":16.5,"n":202,"o":16.6,"t":"2026-10-16T13:30:00Z","v":28810,"vw":16.599125},{"c":16.77,"h":16.81,"l":16.67,"n":324,"o":16.7,"t":"2026-10-16T13:45:00Z","v":21489,"vw":16.743139},{"c":16.775,"h":16.83,"l":16.74,"n":505,"o":16.765,"t":"2026-10-16T14:00:00Z","v":24152,"vw":16.771644},{"c":16.81,"h":16.838,"l":16.77,"n":279,"o":16.79,"t":"2026-10-16T14:15:00Z","v":11069,"vw":16.805605},{"c":16.88,"h":16.88,"l":16.78,"n":566,"o":16.82,"t":"2026-10-16T14:30:00Z","v":26395,"vw":16.803334},{"c":16.9,"h":16.93,"l":16.84,"n":549,"o":16.88,"t":"2026-10-16T14:45:00Z","v":21946,"vw":16.891578},{"c":16.78,"h":16.9,"l":16.745,"n":1063,"o":16.895,"t":"2026-10-16T15:00:00Z","v":100007,"vw":16.793281},{"c":16.81,"h":16.83,"l":16.73,"n":756,"o":16.78,"t":"2026-10-16T15:15:00Z","v":44708,"vw":16.759044},{"c":16.76,"h":16.845,"l":16.75,"n":648,"o":16.82,"t":"2026-10-16T15:30:00Z","v":36350,"vw":16.779759},{"c":16.66,"h":16.8101,"l":16.66,"n":536,"o":16.77,"t":"2026-10-16T15:45:00Z","v":41217,"vw":16.736405},{"c":16.73,"h":16.73,"l":16.65,"n":436,"o":16.66,"t":"2026-10-16T16:00:00Z","v":21683,"vw":16.686724},{"c":16.72,"h":16.745,"l":16.71,"n":347,"o":16.735,"t":"2026-10-16T16:15:00Z","v":14451,"vw":16.722747},{"c":16.67,"h":16.72,"l":16.66,"n":410,"o":16.72,"t":"2026-10-16T16:30:00Z","v":17260,"vw":16.688962},{"c":16.53,"h":16.66,"l":16.53,"n":633,"o":16.66,"t":"2026-10-16T16:45:00Z","v":36790,"vw":16.595118},{"c":16.47,"h":16.54,"l":16.455,"n":568,"o":16.54,"t":"2026-10-16T17:00:00Z","v":32124,"vw":16.47952},{"c":16.52,"h":16.52,"l":16.46,"n":389,"o":16.46,"t":"2026-10-16T17:15:00Z","v":13237,"vw":16.477982},{"c":16.57,"h":16.59,"l":16.5,"n":588,"o":16.51,"t":"2026-10-16T17:30:00Z","v":30363,"vw":16.539946},{"c":16.44,"h":16.565,"l":16.44,"n":490,"o":16.565,"t":"2026-10-16T17:45:00Z","v":21500,"vw":16.482172},{"c":16.42,"h":16.44,"l":16.39,"n":419,"o":16.43,"t":"2026-10-16T18:00:00Z","v":18548,"vw":16.419252},{"c":16.4,"h":16.43,"l":16.39,"n":545,"o":16.42,"t":"2026-10-16T18:15:00Z","v":21404,"vw":16.410532},{"c":16.485,"h":16.49,"l":16.34,"n":690,"o":16.4,"t":"2026-10-16T18:30:00Z","v":36004,"vw":16.405638},{"c":16.47,"h":16.5,"l":16.46,"n":582,"o":16.485,"t":"2026-10-16T18:45:00Z","v":22140,"vw":16.477081},{"c":16.51,"h":16.51,"l":16.43,"n":850,"o":16.47,"t":"2026-10-16T19:00:00Z","v":45834,"vw":16.462101},{"c":16.48,"h":16.53,"l":16.46,"n":1136,"o":16.505,"t":"2026-10-16T19:15:00Z","v":95660,"vw":16.497958},{"c":16.43,"h":16.49,"l":16.41,"n":1159,"o":16.49,"t":"2026-10-16T19:30:00Z","v":57419,"vw":16.441076},{"c":16.46,"h":16.515,"l":16.41,"n":2969,"o":16.43,"t":"2026-10-16T19:45:00Z","v":186059,"vw":16.480444},{"c":16.46,"h":16.46,"l":16.46,"n":34,"o":16.46,"t":"2026-10-16T20:00:00Z","v":332639,"vw":16.46},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-19T08:30:00Z","v":1200,"vw":16.54},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T09:15:00Z","v":600,"vw":16.51},{"c":16.405,"h":16.68,"l":16.34,"n":239,"o":16.6,"t":"2026-10-19T13:30:00Z","v":35671,"vw":16.55266},{"c":16.416,"h":16.52,"l":16.39,"n":271,"o":16.405,"t":"2026-10-19T13:45:00Z","v":14276,"vw":16.450604},{"c":16.46,"h":16.49,"l":16.3835,"n":283,"o":16.411,"t":"2026-10-19T14:00:00Z","v":12773,"vw":16.443715},{"c":16.55,"h":16.568,"l":16.52,"n":319,"o":16.52,"t":"2026-10-19T14:15:00Z","v":15582,"vw":16.539735},{"c":16.62,"h":16.625,"l":16.52,"n":470,"o":16.55,"t":"2026-10-19T14:30:00Z","v":20755,"vw":16.557129},{"c":16.675,"h":16.675,"l":16.61,"n":477,"o":16.64,"t":"2026-10-19T14:45:00Z","v":21505,"vw":16.641166},{"c":16.75,"h":16.76,"l":16.68,"n":467,"o":16.68,"t":"2026-10-19T15:00:00Z","v":19010,"vw":16.734367},{"c":16.815,"h":16.84,"l":16.7221,"n":532,"o":16.755,"t":"2026-10-19T15:15:00Z","v":29262,"vw":16.769854},{"c":16.81,"h":16.83,"l":16.79,"n":483,"o":16.815,"t":"2026-10-19T15:30:00Z","v":16359,"vw":16.808875},{"c":16.83,"h":16.875,"l":16.81,"n":533,"o":16.81,"t":"2026-10-19T15:45:00Z","v":21912,"vw":16.845019},{"c":16.765,"h":16.83,"l":16.725,"n":304,"o":16.83,"t":"2026-10-19T16:00:00Z","v":10292,"vw":16.771417},{"c":16.72,"h":16.765,"l":16.71,"n":321,"o":16.765,"t":"2026-10-19T16:15:00Z","v":12893,"vw":16.738208},{"c":16.71,"h":16.72,"l":16.7,"n":295,"o":16.72,"t":"2026-10-19T16:30:00Z","v":12527,"vw":16.712897},{"c":16.63,"h":16.71,"l":16.63,"n":333,"o":16.71,"t":"2026-10-19T16:45:00Z","v":14360,"vw":16.688837},{"c":16.56,"h":16.65,"l":16.55,"n":404,"o":16.62,"t":"2026-10-19T17:00:00Z","v":18697,"vw":16.615417},{"c":16.57,"h":16.59,"l":16.55,"n":329,"o":16.56,"t":"2026-10-19T17:15:00Z","v":11311,"vw":16.572923},{"c":16.56,"h":16.59,"l":16.53,"n":502,"o":16.565,"t":"2026-10-19T17:30:00Z","v":23658,"vw":16.563948},{"c":16.55,"h":16.56,"l":16.54,"n":355,"o":16.56,"t":"2026-10-19T17:45:00Z","v":15875,"vw":16.549335},{"c":16.59,"h":16.635,"l":16.56,"n":563,"o":16.56,"t":"2026-10-19T18:00:00Z","v":27277,"vw":16.596754},{"c":16.58,"h":16.61,"l":16.57,"n":477,"o":16.6,"t":"2026-10-19T18:15:00Z","v":24344,"vw":16.594276},{"c":16.6,"h":16.62,"l":16.58,"n":402,"o":16.59,"t":"2026-10-19T18:30:00Z","v":25278,"vw":16.596313},{"c":16.65,"h":16.665,"l":16.61,"n":610,"o":16.61,"t":"2026-10-19T18:45:00Z","v":26971,"vw":16.632245},{"c":16.615,"h":16.68,"l":16.605,"n":559,"o":16.65,"t":"2026-10-19T19:00:00Z","v":29510,"vw":16.642381},{"c":16.655,"h":16.71,"l":16.615,"n":703,"o":16.615,"t":"2026-10-19T19:15:00Z","v":33039,"vw":16.669796},{"c":16.61,"h":16.65,"l":16.565,"n":960,"o":16.65,"t":"2026-10-19T19:30:00Z","v":57587,"vw":16.618013},{"c":16.6,"h":16.61,"l":16.52,"n":2937,"o":16.61,"t":"2026-10-19T19:45:00Z","v":181642,"vw":16.555789},{"c":16.59,"h":16.6,"l":16.59,"n":32,"o":16.6,"t":"2026-10-19T20:00:00Z","v":217450,"vw":16.599978},{"c":16.625,"h":16.675,"l":16.55,"n":183,"o":16.61,"t":"2026-10-20T13:30:00Z","v":17038,"vw":16.622238},{"c":16.68,"h":16.7,"l":16.4801,"n":354,"o":16.56,"t":"2026-10-20T13:45:00Z","v":21407,"vw":16.594011},{"c":16.58,"h":16.75,"l":16.58,"n":303,"o":16.73,"t":"2026-10-20T14:00:00Z","v":12863,"vw":16.689593},{"c":16.92,"h":16.92,"l":16.61,"n":323,"o":16.61,"t":"2026-10-20T14:15:00Z","v":14339,"vw":16.757871},{"c":16.88,"h":16.95,"l":16.795,"n":282,"o":16.93,"t":"2026-10-20T14:30:00Z","v":11510,"vw":16.863733},{"c":17.02,"h":17.03,"l":16.835,"n":473,"o":16.925,"t":"2026-10-20T14:45:00Z","v":125545,"vw":16.990696},{"c":17.17,"h":17.25,"l":16.99,"n":858,"o":17.01,"t":"2026-10-20T15:00:00Z","v":153599,"vw":17.03229},{"c":17.14,"h":17.2,"l":17.085,"n":905,"o":17.17,"t":"2026-10-20T15:15:00Z","v":83677,"vw":17.152283},{"c":17.09,"h":17.15,"l":16.975,"n":1113,"o":17.12,"t":"2026-10-20T15:30:00Z","v":150456,"vw":17.042656},{"c":17.025,"h":17.08,"l":17.01,"n":367,"o":17.07,"t":"2026-10-20T15:45:00Z","v":16262,"vw":17.024555},{"c":16.995,"h":17.04,"l":16.9601,"n":525,"o":17.025,"t":"2026-10-20T16:00:00Z","v":28809,"vw":17.000406},{"c":16.92,"h":17.015,"l":16.91,"n":451,"o":16.995,"t":"2026-10-20T16:15:00Z","v":21559,"vw":16.943435},{"c":17.01,"h":17.02,"l":16.935,"n":319,"o":16.94,"t":"2026-10-20T16:30:00Z","v":16859,"vw":16.980119},{"c":17.03,"h":17.08,"l":17.01,"n":479,"o":17.01,"t":"2026-10-20T16:45:00Z","v":22781,"vw":17.039741},{"c":17.045,"h":17.045,"l":16.99,"n":556,"o":17.02,"t":"2026-10-20T17:00:00Z","v":33211,"vw":17.017895},{"c":17.075,"h":17.08,"l":17.045,"n":418,"o":17.045,"t":"2026-10-20T17:15:00Z","v":24057,"vw":17.060421},{"c":17.11,"h":17.115,"l":17.07,"n":504,"o":17.075,"t":"2026-10-20T17:30:00Z","v":36091,"vw":17.088023},{"c":17.155,"h":17.18,"l":17.115,"n":528,"o":17.115,"t":"2026-10-20T17:45:00Z","v":25174,"vw":17.146263},{"c":17.13,"h":17.1644,"l":17.1,"n":558,"o":17.16,"t":"2026-10-20T18:00:00Z","v":47569,"vw":17.133075},{"c":17.1,"h":17.13,"l":17.09,"n":275,"o":17.13,"t":"2026-10-20T18:15:00Z","v":9760,"vw":17.104956},{"c":17.11,"h":17.125,"l":17.085,"n":571,"o":17.1,"t":"2026-10-20T18:30:00Z","v":31016,"vw":17.105273},{"c":17.145,"h":17.15,"l":17.115,"n":467,"o":17.115,"t":"2026-10-20T18:45:00Z","v":26825,"vw":17.134236},{"c":17.15,"h":17.19,"l":17.1,"n":685,"o":17.145,"t":"2026-10-20T19:00:00Z","v":54944,"vw":17.135253},{"c":17.18,"h":17.2,"l":17.13,"n":772,"o":17.17,"t":"2026-10-20T19:15:00Z","v":61228,"vw":17.15782},{"c":17.2,"h":17.2,"l":17.13,"n":1038,"o":17.17,"t":"2026-10-20T19:30:00Z","v":76147,"vw":17.160335},{"c":17.05,"h":17.21,"l":17.04,"n":2699,"o":17.2,"t":"2026-10-20T19:45:00Z","v":226349,"vw":17.106807},{"c":17.07,"h":17.07,"l":17.07,"n":54,"o":17.07,"t":"2026-10-20T20:00:00Z","v":293694,"vw":17.07},{"c":17.185,"h":17.31,"l":17.05,"n":332,"o":17.17,"t":"2026-10-21T13:30:00Z","v":36861,"vw":17.215086},{"c":17.32,"h":17.3617,"l":17.2,"n":369,"o":17.2,"t":"2026-10-21T13:45:00Z","v":12915,"vw":17.282332},{"c":17.31,"h":17.32,"l":17.19,"n":426,"o":17.3,"t":"2026-10-21T14:00:00Z","v":22013,"vw":17.255372},{"c":17.225,"h":17.3,"l":17.18,"n":453,"o":17.3,"t":"2026-10-21T14:15:00Z","v":21975,"vw":17.253869},{"c":17.24,"h":17.25,"l":17.2,"n":468,"o":17.2,"t":"2026-10-21T14:30:00Z","v":18887,"vw":17.232037},{"c":17.21,"h":17.32,"l":17.21,"n":386,"o":17.24,"t":"2026-10-21T14:45:00Z","v":16863,"vw":17.265424},{"c":17.19,"h":17.23,"l":17.1868,"n":331,"o":17.205,"t":"2026-10-21T15:00:00Z","v":15438,"vw":17.20792},{"c":17.32,"h":17.32,"l":17.2,"n":427,"o":17.2,"t":"2026-10-21T15:15:00Z","v":20391,"vw":17.249638},{"c":17.325,"h":17.335,"l":17.3,"n":348,"o":17.33,"t":"2026-10-21T15:30:00Z","v":15994,"vw":17.321111},{"c":17.32,"h":17.33,"l":17.315,"n":316,"o":17.33,"t":"2026-10-21T15:45:00Z","v":10559,"vw":17.324897},{"c":17.34,"h":17.34,"l":17.27,"n":573,"o":17.31,"t":"2026-10-21T16:00:00Z","v":25554,"vw":17.296714},{"c":17.32,"h":17.35,"l":17.315,"n":344,"o":17.33,"t":"2026-10-21T16:15:00Z","v":14502,"vw":17.334627},{"c":17.42,"h":17.48,"l":17.31,"n":649,"o":17.33,"t":"2026-10-21T16:30:00Z","v":34969,"vw":17.397734},{"c":17.4,"h":17.425,"l":17.3575,"n":456,"o":17.4,"t":"2026-10-21T16:45:00Z","v":25664,"vw":17.394244},{"c":17.44,"h":17.44,"l":17.37,"n":503,"o":17.4,"t":"2026-10-21T17:00:00Z","v":27197,"vw":17.404407},{"c":17.4,"h":17.44,"l":17.395,"n":473,"o":17.43,"t":"2026-10-21T17:15:00Z","v":24341,"vw":17.415282},{"c":17.42,"h":17.425,"l":17.4,"n":408,"o":17.41,"t":"2026-10-21T17:30:00Z","v":22698,"vw":17.412331},{"c":17.465,"h":17.51,"l":17.42,"n":743,"o":17.42,"t":"2026-10-21T17:45:00Z","v":54224,"vw":17.472617},{"c":17.545,"h":17.555,"l":17.47,"n":622,"o":17.47,"t":"2026-10-21T18:00:00Z","v":30614,"vw":17.507177},{"c":17.53,"h":17.565,"l":17.505,"n":458,"o":17.55,"t":"2026-10-21T18:15:00Z","v":22234,"vw":17.53806},{"c":17.545,"h":17.59,"l":17.525,"n":503,"o":17.53,"t":"2026-10-21T18:30:00Z","v":26575,"vw":17.557422},{"c":17.37,"h":17.555,"l":17.37,"n":781,"o":17.545,"t":"2026-10-21T18:45:00Z","v":43529,"vw":17.477532},{"c":17.27,"h":17.36,"l":17.235,"n":707,"o":17.36,"t":"2026-10-21T19:00:00Z","v":36627,"vw":17.280738},{"c":17.345,"h":17.345,"l":17.2601,"n":866,"o":17.27,"t":"2026-10-21T19:15:00Z","v":39489,"vw":17.301098},{"c":17.51,"h":17.51,"l":17.35,"n":1406,"o":17.35,"t":"2026-10-21T19:30:00Z","v":111079,"vw":17.411995},{"c":17.48,"h":17.52,"l":17.43,"n":3248,"o":17.51,"t":"2026-10-21T19:45:00Z","v":254704,"vw":17.471584},{"c":17.48,"h":17.48,"l":17.48,"n":33,"o":17.48,"t":"2026-10-21T20:00:00Z","v":246463,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-21T20:15:00Z","v":153,"vw":17.4},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-22T08:00:00Z","v":100,"vw":17.31},{"c":17.3675,"h":17.68,"l":17.255,"n":196,"o":17.38,"t":"2026-10-22T13:30:00Z","v":30464,"vw":17.457541},{"c":17.66,"h":17.69,"l":17.365,"n":387,"o":17.365,"t":"2026-10-22T13:45:00Z","v":32685,"vw":17.543732},{"c":17.7051,"h":17.81,"l":17.67,"n":413,"o":17.69,"t":"2026-10-22T14:00:00Z","v":19863,"vw":17.723583},{"c":17.585,"h":17.81,"l":17.585,"n":407,"o":17.71,"t":"2026-10-22T14:15:00Z","v":19586,"vw":17.719182},{"c":17.575,"h":17.585,"l":17.48,"n":516,"o":17.585,"t":"2026-10-22T14:30:00Z","v":21953,"vw":17.530018},{"c":17.67,"h":17.67,"l":17.52,"n":409,"o":17.61,"t":"2026-10-22T14:45:00Z","v":19144,"vw":17.578258},{"c":17.51,"h":17.665,"l":17.5,"n":409,"o":17.665,"t":"2026-10-22T15:00:00Z","v":19367,"vw":17.554854},{"c":17.71,"h":17.73,"l":17.56,"n":460,"o":17.56,"t":"2026-10-22T15:15:00Z","v":20509,"vw":17.682781},{"c":17.74,"h":17.77,"l":17.65,"n":518,"o":17.73,"t":"2026-10-22T15:30:00Z","v":25403,"vw":17.715697},{"c":17.78,"h":17.805,"l":17.71,"n":347,"o":17.71,"t":"2026-10-22T15:45:00Z","v":11449,"vw":17.763601},{"c":17.77,"h":17.82,"l":17.74,"n":399,"o":17.8,"t":"2026-10-22T16:00:00Z","v":16807,"vw":17.784253},{"c":17.76,"h":17.8,"l":17.755,"n":307,"o":17.77,"t":"2026-10-22T16:15:00Z","v":9612,"vw":17.772749},{"c":17.715,"h":17.77,"l":17.7,"n":410,"o":17.76,"t":"2026-10-22T16:30:00Z","v":18712,"vw":17.741775},{"c":17.73,"h":17.73,"l":17.685,"n":392,"o":17.7,"t":"2026-10-22T16:45:00Z","v":19185,"vw":17.707051},{"c":17.69,"h":17.73,"l":17.67,"n":476,"o":17.7201,"t":"2026-10-22T17:00:00Z","v":18727,"vw":17.695592},{"c":17.695,"h":17.72,"l":17.67,"n":389,"o":17.7,"t":"2026-10-22T17:15:00Z","v":12777,"vw":17.693441},{"c":17.7,"h":17.705,"l":17.66,"n":519,"o":17.695,"t":"2026-10-22T17:30:00Z","v":19900,"vw":17.686486},{"c":17.68,"h":17.69,"l":17.655,"n":356,"o":17.68,"t":"2026-10-22T17:45:00Z","v":13005,"vw":17.667358},{"c":17.68,"h":17.68,"l":17.6,"n":500,"o":17.67,"t":"2026-10-22T18:00:00Z","v":18209,"vw":17.654025},{"c":17.69,"h":17.71,"l":17.655,"n":471,"o":17.675,"t":"2026-10-22T18:15:00Z","v":15537,"vw":17.688664},{"c":17.7,"h":17.74,"l":17.67,"n":591,"o":17.69,"t":"2026-10-22T18:30:00Z","v":23961,"vw":17.701486},{"c":17.64,"h":17.71,"l":17.63,"n":677,"o":17.71,"t":"2026-10-22T18:45:00Z","v":26691,"vw":17.676998},{"c":17.68,"h":17.7,"l":17.61,"n":749,"o":17.64,"t":"2026-10-22T19:00:00Z","v":35682,"vw":17.6652},{"c":17.675,"h":17.705,"l":17.64,"n":716,"o":17.68,"t":"2026-10-22T19:15:00Z","v":40382,"vw":17.677541},{"c":17.71,"h":17.72,"l":17.675,"n":806,"o":17.675,"t":"2026-10-22T19:30:00Z","v":37556,"vw":17.704209},{"c":17.78,"h":17.82,"l":17.69,"n":2618,"o":17.71,"t":"2026-10-22T19:45:00Z","v":170432,"vw":17.767733},{"c":17.79,"h":17.79,"l":17.79,"n":35,"o":17.79,"t":"2026-10-22T20:00:00Z","v":306493,"vw":17.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4762373306071748,"strike":29.752533878565032,"iv":1.4625043457589613,"gamma":0.03212497351173719,"theta":-0.02985031542333619,"vega":0.01161975073625489,"rho":0.0016980011200365733,"breakevenPct":69.92001803919173},{"delta":0.2,"premium":0.5,"strike":23.84861156110767,"iv":1.0383441014296202,"gamma":0.055229969755758744,"theta":-0.025610645176168706,"vega":0.013867924880088025,"rho":0.002380712505526103,"breakevenPct":36.86684407592846},{"delta":0.25,"premium":0.565625,"strike":21.770833333333332,"iv":0.8724791666666667,"gamma":0.07425,"theta":-0.024316666666666667,"vega":0.0154625,"rho":0.0030356153268776545,"breakevenPct":25.556258197489235},{"delta":0.3,"premium":0.6653590425531914,"strike":20.66267730496454,"iv":0.7996511524822696,"gamma":0.08861170212765956,"theta":-0.024493971631205674,"vega":0.016925265957446808,"rho":0.003642344649042389,"breakevenPct":19.887781604933856},{"delta":0.35,"premium":0.7958316552557388,"strike":19.79762384212646,"iv":0.7541329037454692,"gamma":0.09811474023358839,"theta":-0.024721425694724124,"vega":0.017921425694724123,"rho":0.004227140097786763,"breakevenPct":15.758603133120863},{"delta":0.4,"premium":0.9720298026580749,"strike":19.29420056383407,"iv":0.7492396294804672,"gamma":0.10039021345146999,"theta":-0.025023479661699558,"vega":0.018223479661699557,"rho":0.004779307545771496,"breakevenPct":13.919226343407246},{"delta":0.45,"premium":1.1482279500604107,"strike":18.790777285541683,"iv":0.7443463552154652,"gamma":0.10266568666935158,"theta":-0.02532553362867499,"vega":0.01852553362867499,"rho":0.0053314749937562285,"breakevenPct":12.07984955369363},{"delta":0.5,"premium":1.3244260974627466,"strike":18.287354007249295,"iv":0.7394530809504631,"gamma":0.10494115988723318,"theta":-0.025627587595650425,"vega":0.018827587595650425,"rho":0.005883642441740961,"breakevenPct":10.240472763980016},{"delta":0.55,"premium":1.5006242448650826,"strike":17.783930728956907,"iv":0.7345598066854612,"gamma":0.10721663310511478,"theta":-0.02592964156262586,"vega":0.01912964156262586,"rho":0.006435809889725695,"breakevenPct":8.401095974266397},{"delta":0.6,"premium":1.6707911629690315,"strike":17.355528238838712,"iv":0.7108548567790908,"gamma":0.1051817618696315,"theta":-0.02476630212592911,"vega":0.01845559050710673,"rho":0.007000331608124171,"breakevenPct":6.9495188409654025},{"delta":0.65,"premium":1.833156215650297,"strike":17.024170988468782,"iv":0.6628155374650786,"gamma":0.09757112395594225,"theta":-0.021707362047784853,"vega":0.01651887148670931,"rho":0.007580834538709234,"breakevenPct":5.999590804491741},{"delta":0.7,"premium":1.9955212683315622,"strike":16.692813738098852,"iv":0.6147762181510665,"gamma":0.08996048604225304,"theta":-0.018648421969640602,"vega":0.014582152466311896,"rho":0.008161337469294297,"breakevenPct":5.049662768018082},{"delta":0.75,"premium":2.157886321012828,"strike":16.361456487728923,"iv":0.5667368988370544,"gamma":0.08234984812856379,"theta":-0.01558948189149634,"vega":0.012645433445914477,"rho":0.008741840399879361,"breakevenPct":4.0997347315444195},{"delta":0.8,"premium":2.3202513736940933,"strike":16.030099237358993,"iv":0.5186975795230422,"gamma":0.07473921021487454,"theta":-0.012530541813352081,"vega":0.010708714425517057,"rho":0.009322343330464425,"breakevenPct":3.149806695070758},{"delta":0.85,"premium":2.4826164263753583,"strike":15.698741986989065,"iv":0.4706582602090301,"gamma":0.06712857230118531,"theta":-0.009471601735207828,"vega":0.008771995405119642,"rho":0.009902846261049487,"breakevenPct":2.1998786585970986},{"delta":0.9,"premium":2.6449814790566237,"strike":15.367384736619135,"iv":0.42261894089501795,"gamma":0.05951793438749607,"theta":-0.00641266165706357,"vega":0.006835276384722224,"rho":0.010483349191634551,"breakevenPct":1.2499506221234373}],"put":[{"delta":0.15,"premium":0.5081033924548903,"strike":13.310339245489036,"iv":1.1793829365442148,"gamma":0.04248936516720726,"theta":-0.02274974891967394,"vega":0.011454738301299923,"rho":-0.0025488906344973477,"breakevenPct":28.03689795933588},{"delta":0.2,"premium":0.5319289226642826,"strike":15.02235136343317,"iv":0.8580603486812696,"gamma":0.06615315154224408,"theta":-0.02063933839964238,"vega":0.0137500670540903,"rho":-0.0033090856811092773,"breakevenPct":18.547372452114182},{"delta":0.25,"premium":0.7051519892713456,"strike":15.581135449262405,"iv":0.8345690657130085,"gamma":0.074981940098346,"theta":-0.021622798390701834,"vega":0.015001743406347787,"rho":-0.004146528888109669,"breakevenPct":16.38008173135998},{"delta":0.3,"premium":0.8783750558784085,"strike":16.13991953509164,"iv":0.8110777827447474,"gamma":0.08381072865444791,"theta":-0.022606258381761286,"vega":0.016253419758605274,"rho":-0.00498397209511006,"breakevenPct":14.212791010605779},{"delta":0.35,"premium":1.0515981224854716,"strike":16.698703620920877,"iv":0.7875864997764864,"gamma":0.09263951721054983,"theta":-0.023589718372820742,"vega":0.01750509611086276,"rho":-0.005821415302110452,"breakevenPct":12.045500289851578},{"delta":0.4,"premium":1.2248211890925347,"strike":17.257487706750112,"iv":0.7640952168082253,"gamma":0.10146830576665178,"theta":-0.024573178363880198,"vega":0.018756772463120252,"rho":-0.006658858509110844,"breakevenPct":9.878209569097374},{"delta":0.45,"premium":1.6251522702104098,"strike":17.89174972314507,"iv":0.7965693798449612,"gamma":0.10075570321151717,"theta":-0.02630060908084164,"vega":0.019252990033222592,"rho":-0.0076669182085556085,"breakevenPct":8.563252091429666},{"delta":0.5,"premium":2.1996262458471763,"strike":18.583887043189367,"iv":0.871956976744186,"gamma":0.09272691029900333,"theta":-0.028598504983388708,"vega":0.019169933554817276,"rho":-0.008805803981712136,"breakevenPct":7.901850492736408},{"delta":0.55,"premium":2.7741002214839434,"strike":19.276024363233667,"iv":0.947344573643411,"gamma":0.08469811738648947,"theta":-0.030896400885935777,"vega":0.01908687707641196,"rho":-0.009944689754868665,"breakevenPct":7.240448894043149},{"delta":0.6,"premium":3.3485741971207093,"strike":19.968161683277962,"iv":1.0227321705426358,"gamma":0.07666932447397565,"theta":-0.03319429678848284,"vega":0.019003820598006645,"rho":-0.011083575528025191,"breakevenPct":6.579047295349891},{"delta":0.65,"premium":3.893478260869566,"strike":20.71024419297201,"iv":1.0072506849315068,"gamma":0.07286241810601549,"theta":-0.03054425253126861,"vega":0.017863609291244788,"rho":-0.012204449882463695,"breakevenPct":5.470680539053158},{"delta":0.7,"premium":4.4369565217391305,"strike":21.45473496128648,"iv":0.9873876712328767,"gamma":0.06925908278737343,"theta":-0.02765562835020846,"vega":0.01667242406194163,"rho":-0.013324455761785812,"breakevenPct":4.34076200366863},{"delta":0.75,"premium":4.980434782608696,"strike":22.199225729600954,"iv":0.9675246575342465,"gamma":0.06565574746873137,"theta":-0.0247670041691483,"vega":0.015481238832638473,"rho":-0.014444461641107933,"breakevenPct":3.2108434682840987},{"delta":0.8,"premium":10.586319151408901,"strike":27.815446530995626,"iv":1.4530252816927696,"gamma":0.04182214385179564,"theta":-0.03197869893810332,"vega":0.013889238295046251,"rho":-0.019576781454448938,"breakevenPct":3.1527409804006434},{"delta":0.85,"premium":9.58003713085847,"strike":27.071466460059664,"iv":1.1792931957820396,"gamma":0.04127771888965848,"theta":-0.02051500998342101,"vega":0.01140157968882568,"rho":-0.019455780019544445,"breakevenPct":1.6783061877392171},{"delta":0.9,"premium":15.845583831038944,"strike":33.46488146024382,"iv":1.4635314543685818,"gamma":0.024850925339221643,"theta":-0.017783559314967327,"vega":0.008628677493843212,"rho":-0.025114289349295764,"breakevenPct":0.9595411511811358}]},"raw":{"call":[{"delta":0.15,"premium":0.4762373306071748,"strike":29.752533878565032,"iv":1.4625043457589613,"gamma":0.03212497351173719,"theta":-0.02985031542333619,"vega":0.01161975073625489,"rho":0.0016980011200365733,"breakevenPct":69.92001803919173},{"delta":0.2,"premium":0.5,"strike":23.84861156110767,"iv":1.0383441014296202,"gamma":0.055229969755758744,"theta":-0.025610645176168706,"vega":0.013867924880088025,"rho":0.002380712505526103,"breakevenPct":36.86684407592846},{"delta":0.25,"premium":0.565625,"strike":21.770833333333332,"iv":0.8724791666666667,"gamma":0.07425,"theta":-0.024316666666666667,"vega":0.0154625,"rho":0.0030356153268776545,"breakevenPct":25.556258197489235},{"delta":0.3,"premium":0.6653590425531914,"strike":20.66267730496454,"iv":0.7996511524822696,"gamma":0.08861170212765956,"theta":-0.024493971631205674,"vega":0.016925265957446808,"rho":0.003642344649042389,"breakevenPct":19.887781604933856},{"delta":0.35,"premium":0.7958316552557388,"strike":19.79762384212646,"iv":0.7541329037454692,"gamma":0.09811474023358839,"theta":-0.024721425694724124,"vega":0.017921425694724123,"rho":0.004227140097786763,"breakevenPct":15.758603133120863},{"delta":0.4,"premium":0.9720298026580749,"strike":19.29420056383407,"iv":0.7492396294804672,"gamma":0.10039021345146999,"theta":-0.025023479661699558,"vega":0.018223479661699557,"rho":0.004779307545771496,"breakevenPct":13.919226343407246},{"delta":0.45,"premium":1.1482279500604107,"strike":18.790777285541683,"iv":0.7443463552154652,"gamma":0.10266568666935158,"theta":-0.02532553362867499,"vega":0.01852553362867499,"rho":0.0053314749937562285,"breakevenPct":12.07984955369363},{"delta":0.5,"premium":1.3244260974627466,"strike":18.287354007249295,"iv":0.7394530809504631,"gamma":0.10494115988723318,"theta":-0.025627587595650425,"vega":0.018827587595650425,"rho":0.005883642441740961,"breakevenPct":10.240472763980016},{"delta":0.55,"premium":1.5006242448650826,"strike":17.783930728956907,"iv":0.7345598066854612,"gamma":0.10721663310511478,"theta":-0.02592964156262586,"vega":0.01912964156262586,"rho":0.006435809889725695,"breakevenPct":8.401095974266397},{"delta":0.6,"premium":1.6707911629690315,"strike":17.355528238838712,"iv":0.7108548567790908,"gamma":0.1051817618696315,"theta":-0.02476630212592911,"vega":0.01845559050710673,"rho":0.007000331608124171,"breakevenPct":6.9495188409654025},{"delta":0.65,"premium":1.833156215650297,"strike":17.024170988468782,"iv":0.6628155374650786,"gamma":0.09757112395594225,"theta":-0.021707362047784853,"vega":0.01651887148670931,"rho":0.007580834538709234,"breakevenPct":5.999590804491741},{"delta":0.7,"premium":1.9955212683315622,"strike":16.692813738098852,"iv":0.6147762181510665,"gamma":0.08996048604225304,"theta":-0.018648421969640602,"vega":0.014582152466311896,"rho":0.008161337469294297,"breakevenPct":5.049662768018082},{"delta":0.75,"premium":2.157886321012828,"strike":16.361456487728923,"iv":0.5667368988370544,"gamma":0.08234984812856379,"theta":-0.01558948189149634,"vega":0.012645433445914477,"rho":0.008741840399879361,"breakevenPct":4.0997347315444195},{"delta":0.8,"premium":2.3202513736940933,"strike":16.030099237358993,"iv":0.5186975795230422,"gamma":0.07473921021487454,"theta":-0.012530541813352081,"vega":0.010708714425517057,"rho":0.009322343330464425,"breakevenPct":3.149806695070758},{"delta":0.85,"premium":2.4826164263753583,"strike":15.698741986989065,"iv":0.4706582602090301,"gamma":0.06712857230118531,"theta":-0.009471601735207828,"vega":0.008771995405119642,"rho":0.009902846261049487,"breakevenPct":2.1998786585970986},{"delta":0.9,"premium":2.6449814790566237,"strike":15.367384736619135,"iv":0.42261894089501795,"gamma":0.05951793438749607,"theta":-0.00641266165706357,"vega":0.006835276384722224,"rho":0.010483349191634551,"breakevenPct":1.2499506221234373}],"put":[{"delta":0.15,"premium":0.5081033924548903,"strike":13.310339245489036,"iv":1.1793829365442148,"gamma":0.04248936516720726,"theta":-0.02274974891967394,"vega":0.011454738301299923,"rho":-0.0025488906344973477,"breakevenPct":28.03689795933588},{"delta":0.2,"premium":0.5319289226642826,"strike":15.02235136343317,"iv":0.8580603486812696,"gamma":0.06615315154224408,"theta":-0.02063933839964238,"vega":0.0137500670540903,"rho":-0.0033090856811092773,"breakevenPct":18.547372452114182},{"delta":0.25,"premium":0.7051519892713456,"strike":15.581135449262405,"iv":0.8345690657130085,"gamma":0.074981940098346,"theta":-0.021622798390701834,"vega":0.015001743406347787,"rho":-0.004146528888109669,"breakevenPct":16.38008173135998},{"delta":0.3,"premium":0.8783750558784085,"strike":16.13991953509164,"iv":0.8110777827447474,"gamma":0.08381072865444791,"theta":-0.022606258381761286,"vega":0.016253419758605274,"rho":-0.00498397209511006,"breakevenPct":14.212791010605779},{"delta":0.35,"premium":1.0515981224854716,"strike":16.698703620920877,"iv":0.7875864997764864,"gamma":0.09263951721054983,"theta":-0.023589718372820742,"vega":0.01750509611086276,"rho":-0.005821415302110452,"breakevenPct":12.045500289851578},{"delta":0.4,"premium":1.2248211890925347,"strike":17.257487706750112,"iv":0.7640952168082253,"gamma":0.10146830576665178,"theta":-0.024573178363880198,"vega":0.018756772463120252,"rho":-0.006658858509110844,"breakevenPct":9.878209569097374},{"delta":0.45,"premium":1.6251522702104098,"strike":17.89174972314507,"iv":0.7965693798449612,"gamma":0.10075570321151717,"theta":-0.02630060908084164,"vega":0.019252990033222592,"rho":-0.0076669182085556085,"breakevenPct":8.563252091429666},{"delta":0.5,"premium":2.1996262458471763,"strike":18.583887043189367,"iv":0.871956976744186,"gamma":0.09272691029900333,"theta":-0.028598504983388708,"vega":0.019169933554817276,"rho":-0.008805803981712136,"breakevenPct":7.901850492736408},{"delta":0.55,"premium":2.7741002214839434,"strike":19.276024363233667,"iv":0.947344573643411,"gamma":0.08469811738648947,"theta":-0.030896400885935777,"vega":0.01908687707641196,"rho":-0.009944689754868665,"breakevenPct":7.240448894043149},{"delta":0.6,"premium":3.3485741971207093,"strike":19.968161683277962,"iv":1.0227321705426358,"gamma":0.07666932447397565,"theta":-0.03319429678848284,"vega":0.019003820598006645,"rho":-0.011083575528025191,"breakevenPct":6.579047295349891},{"delta":0.65,"premium":3.893478260869566,"strike":20.71024419297201,"iv":1.0072506849315068,"gamma":0.07286241810601549,"theta":-0.03054425253126861,"vega":0.017863609291244788,"rho":-0.012204449882463695,"breakevenPct":5.470680539053158},{"delta":0.7,"premium":4.4369565217391305,"strike":21.45473496128648,"iv":0.9873876712328767,"gamma":0.06925908278737343,"theta":-0.02765562835020846,"vega":0.01667242406194163,"rho":-0.013324455761785812,"breakevenPct":4.34076200366863},{"delta":0.75,"premium":4.980434782608696,"strike":22.199225729600954,"iv":0.9675246575342465,"gamma":0.06565574746873137,"theta":-0.0247670041691483,"vega":0.015481238832638473,"rho":-0.014444461641107933,"breakevenPct":3.2108434682840987},{"delta":0.8,"premium":10.586319151408901,"strike":27.815446530995626,"iv":1.4530252816927696,"gamma":0.04182214385179564,"theta":-0.03197869893810332,"vega":0.013889238295046251,"rho":-0.019576781454448938,"breakevenPct":3.1527409804006434},{"delta":0.85,"premium":9.58003713085847,"strike":27.071466460059664,"iv":1.1792931957820396,"gamma":0.04127771888965848,"theta":-0.02051500998342101,"vega":0.01140157968882568,"rho":-0.019455780019544445,"breakevenPct":1.6783061877392171},{"delta":0.9,"premium":15.845583831038944,"strike":33.46488146024382,"iv":1.4635314543685818,"gamma":0.024850925339221643,"theta":-0.017783559314967327,"vega":0.008628677493843212,"rho":-0.025114289349295764,"breakevenPct":0.9595411511811358}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}