{"symbol":"SONO","url":"https://intraalpha.com/companies/SONO","capturedAt":"2026-10-23T03:17:57.120Z","state":"ready","quote":{"symbol":"SONO","last_price":17.7,"prev_close":17.47,"regular_close":17.705,"change":0.23,"change_pct":1.3165,"regular_change":0.235,"regular_change_pct":1.3452,"extended_change":-0.005,"extended_change_pct":-0.0282,"bid":17.52,"ask":17.95,"bid_size":200,"ask_size":200,"volume":895996,"vwap":17.662706,"open":17.47,"high":17.75,"low":17.42,"close":17.705,"trade_count":15956,"last_trade_at":"2026-10-22T23:14:12.583351258Z","last_quote_at":"2026-10-22T23:56:50.294586837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","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":"SONO","fetched_at":"2026-10-23T03:17:55.369772+00:00","name":"Sonos Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"USA","description":"Sonos, Inc. designs, develops, manufactures, and sells multi-room audio products in the Americas, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in Santa Barbara, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":2066596000,"ebitda":111386000,"pe_ratio":38.82,"peg_ratio":null,"book_value":3.412,"dividend_per_share":null,"dividend_yield":null,"eps":0.45,"revenue_ttm":1490349000,"gross_profit_ttm":670805000,"profit_margin":0.0382,"operating_margin_ttm":0.044,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.142,"quarterly_earnings_growth":0.875,"quarterly_revenue_growth":0.088,"analyst_target_price":18.62,"analyst_number":0,"beta":1.88,"fifty_two_week_high":19.82,"fifty_two_week_low":12.44,"fifty_day_ma":16.43,"two_hundred_day_ma":15.24,"shares_outstanding":118294000,"forward_pe":37.31,"price_to_sales":1.387,"price_to_book":5.01,"ev_to_revenue":1.22,"ev_to_ebitda":14.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:55.369772+00:00"},"optionObservedAt":"2026-10-22T19:55:34.111Z","bars":[{"c":17.93,"h":17.93,"l":17.89,"n":4,"o":17.89,"t":"2026-10-16T12:40:00Z","v":450,"vw":17.907679},{"c":17.771,"h":17.771,"l":17.5,"n":63,"o":17.69,"t":"2026-10-16T13:30:00Z","v":29450,"vw":17.689257},{"c":17.56,"h":17.776,"l":17.52,"n":138,"o":17.776,"t":"2026-10-16T13:35:00Z","v":6399,"vw":17.591242},{"c":17.58,"h":17.635,"l":17.57,"n":147,"o":17.57,"t":"2026-10-16T13:40:00Z","v":9263,"vw":17.606561},{"c":17.46,"h":17.59,"l":17.44,"n":146,"o":17.54,"t":"2026-10-16T13:45:00Z","v":7467,"vw":17.531725},{"c":17.515,"h":17.54,"l":17.485,"n":163,"o":17.485,"t":"2026-10-16T13:50:00Z","v":9287,"vw":17.519941},{"c":17.495,"h":17.57,"l":17.49,"n":324,"o":17.515,"t":"2026-10-16T13:55:00Z","v":19627,"vw":17.526354},{"c":17.46,"h":17.4825,"l":17.42,"n":105,"o":17.46,"t":"2026-10-16T14:00:00Z","v":5397,"vw":17.454783},{"c":17.33,"h":17.48,"l":17.33,"n":216,"o":17.48,"t":"2026-10-16T14:05:00Z","v":10827,"vw":17.394387},{"c":17.29,"h":17.33,"l":17.27,"n":184,"o":17.33,"t":"2026-10-16T14:10:00Z","v":10242,"vw":17.291217},{"c":17.325,"h":17.33,"l":17.31,"n":81,"o":17.31,"t":"2026-10-16T14:15:00Z","v":3022,"vw":17.319482},{"c":17.32,"h":17.33,"l":17.29,"n":168,"o":17.31,"t":"2026-10-16T14:20:00Z","v":7480,"vw":17.312637},{"c":17.24,"h":17.31,"l":17.24,"n":136,"o":17.31,"t":"2026-10-16T14:25:00Z","v":4421,"vw":17.274093},{"c":17.2208,"h":17.24,"l":17.21,"n":239,"o":17.23,"t":"2026-10-16T14:30:00Z","v":13202,"vw":17.222128},{"c":17.24,"h":17.24,"l":17.22,"n":75,"o":17.22,"t":"2026-10-16T14:35:00Z","v":2516,"vw":17.22773},{"c":17.28,"h":17.28,"l":17.21,"n":128,"o":17.22,"t":"2026-10-16T14:40:00Z","v":3346,"vw":17.235351},{"c":17.282,"h":17.3,"l":17.27,"n":141,"o":17.3,"t":"2026-10-16T14:45:00Z","v":9095,"vw":17.282069},{"c":17.2615,"h":17.285,"l":17.24,"n":111,"o":17.285,"t":"2026-10-16T14:50:00Z","v":3328,"vw":17.264839},{"c":17.31,"h":17.32,"l":17.265,"n":165,"o":17.265,"t":"2026-10-16T14:55:00Z","v":8592,"vw":17.281114},{"c":17.26,"h":17.33,"l":17.26,"n":121,"o":17.33,"t":"2026-10-16T15:00:00Z","v":4836,"vw":17.287225},{"c":17.23,"h":17.27,"l":17.23,"n":113,"o":17.27,"t":"2026-10-16T15:05:00Z","v":3536,"vw":17.247991},{"c":17.25,"h":17.27,"l":17.205,"n":144,"o":17.23,"t":"2026-10-16T15:10:00Z","v":5639,"vw":17.232397},{"c":17.23,"h":17.26,"l":17.23,"n":167,"o":17.26,"t":"2026-10-16T15:15:00Z","v":6270,"vw":17.243785},{"c":17.245,"h":17.25,"l":17.212,"n":185,"o":17.235,"t":"2026-10-16T15:20:00Z","v":8487,"vw":17.228527},{"c":17.22,"h":17.275,"l":17.22,"n":221,"o":17.245,"t":"2026-10-16T15:25:00Z","v":7464,"vw":17.257734},{"c":17.21,"h":17.22,"l":17.2,"n":135,"o":17.22,"t":"2026-10-16T15:30:00Z","v":5865,"vw":17.213112},{"c":17.23,"h":17.245,"l":17.21,"n":142,"o":17.21,"t":"2026-10-16T15:35:00Z","v":6584,"vw":17.223249},{"c":17.2,"h":17.23,"l":17.2,"n":148,"o":17.22,"t":"2026-10-16T15:40:00Z","v":4180,"vw":17.211194},{"c":17.21,"h":17.23,"l":17.21,"n":147,"o":17.21,"t":"2026-10-16T15:45:00Z","v":4747,"vw":17.218933},{"c":17.2,"h":17.205,"l":17.18,"n":122,"o":17.205,"t":"2026-10-16T15:50:00Z","v":4335,"vw":17.191292},{"c":17.12,"h":17.21,"l":17.12,"n":154,"o":17.19,"t":"2026-10-16T15:55:00Z","v":8291,"vw":17.174288},{"c":17.135,"h":17.135,"l":17.07,"n":212,"o":17.11,"t":"2026-10-16T16:00:00Z","v":7435,"vw":17.094975},{"c":17.16,"h":17.17,"l":17.135,"n":107,"o":17.135,"t":"2026-10-16T16:05:00Z","v":3342,"vw":17.15879},{"c":17.15,"h":17.17,"l":17.13,"n":80,"o":17.15,"t":"2026-10-16T16:10:00Z","v":2649,"vw":17.14452},{"c":17.13,"h":17.155,"l":17.12,"n":76,"o":17.155,"t":"2026-10-16T16:15:00Z","v":2120,"vw":17.132981},{"c":17.105,"h":17.14,"l":17.1,"n":128,"o":17.13,"t":"2026-10-16T16:20:00Z","v":4183,"vw":17.1202},{"c":17.07,"h":17.12,"l":17.07,"n":133,"o":17.1,"t":"2026-10-16T16:25:00Z","v":4088,"vw":17.095422},{"c":17.07,"h":17.08,"l":17.05,"n":164,"o":17.06,"t":"2026-10-16T16:30:00Z","v":7609,"vw":17.062462},{"c":17.08,"h":17.08,"l":17.05,"n":84,"o":17.07,"t":"2026-10-16T16:35:00Z","v":3096,"vw":17.069544},{"c":17.09,"h":17.09,"l":17.07,"n":153,"o":17.075,"t":"2026-10-16T16:40:00Z","v":4432,"vw":17.075029},{"c":17.04,"h":17.1,"l":17.04,"n":118,"o":17.1,"t":"2026-10-16T16:45:00Z","v":4867,"vw":17.060971},{"c":17.03,"h":17.04,"l":17.01,"n":77,"o":17.04,"t":"2026-10-16T16:50:00Z","v":2780,"vw":17.026176},{"c":17.06,"h":17.06,"l":17.03,"n":190,"o":17.03,"t":"2026-10-16T16:55:00Z","v":7327,"vw":17.043719},{"c":17.01,"h":17.075,"l":17.005,"n":163,"o":17.07,"t":"2026-10-16T17:00:00Z","v":5767,"vw":17.033882},{"c":17.04,"h":17.065,"l":17.01,"n":136,"o":17.01,"t":"2026-10-16T17:05:00Z","v":6639,"vw":17.047001},{"c":17.04,"h":17.05,"l":17.03,"n":150,"o":17.05,"t":"2026-10-16T17:10:00Z","v":6544,"vw":17.034422},{"c":17.05,"h":17.06,"l":17.03,"n":79,"o":17.03,"t":"2026-10-16T17:15:00Z","v":3146,"vw":17.041527},{"c":17.04,"h":17.04,"l":17.03,"n":81,"o":17.04,"t":"2026-10-16T17:20:00Z","v":3701,"vw":17.038261},{"c":17.03,"h":17.05,"l":17.01,"n":112,"o":17.05,"t":"2026-10-16T17:25:00Z","v":4836,"vw":17.022826},{"c":17.05,"h":17.055,"l":16.99,"n":226,"o":17.025,"t":"2026-10-16T17:30:00Z","v":10635,"vw":17.018711},{"c":16.99,"h":17.04,"l":16.99,"n":103,"o":17.04,"t":"2026-10-16T17:35:00Z","v":4847,"vw":17.025},{"c":17.06,"h":17.06,"l":16.99,"n":179,"o":16.99,"t":"2026-10-16T17:40:00Z","v":7177,"vw":17.03327},{"c":16.98,"h":17.04,"l":16.98,"n":133,"o":17.04,"t":"2026-10-16T17:45:00Z","v":7157,"vw":17.014861},{"c":16.92,"h":16.99,"l":16.91,"n":186,"o":16.98,"t":"2026-10-16T17:50:00Z","v":13548,"vw":16.961218},{"c":16.9,"h":16.92,"l":16.87,"n":170,"o":16.92,"t":"2026-10-16T17:55:00Z","v":12785,"vw":16.895729},{"c":16.85,"h":16.9,"l":16.84,"n":246,"o":16.9,"t":"2026-10-16T18:00:00Z","v":12052,"vw":16.856753},{"c":16.91,"h":16.91,"l":16.855,"n":154,"o":16.855,"t":"2026-10-16T18:05:00Z","v":7621,"vw":16.87926},{"c":16.89,"h":16.91,"l":16.86,"n":223,"o":16.9,"t":"2026-10-16T18:10:00Z","v":11706,"vw":16.889804},{"c":16.87,"h":16.89,"l":16.87,"n":105,"o":16.885,"t":"2026-10-16T18:15:00Z","v":4490,"vw":16.878276},{"c":16.89,"h":16.89,"l":16.86,"n":227,"o":16.87,"t":"2026-10-16T18:20:00Z","v":10492,"vw":16.878346},{"c":16.88,"h":16.88,"l":16.86,"n":104,"o":16.87,"t":"2026-10-16T18:25:00Z","v":4569,"vw":16.868704},{"c":16.885,"h":16.91,"l":16.87,"n":258,"o":16.87,"t":"2026-10-16T18:30:00Z","v":12296,"vw":16.889828},{"c":16.89,"h":16.9,"l":16.87,"n":137,"o":16.88,"t":"2026-10-16T18:35:00Z","v":7426,"vw":16.883505},{"c":16.91,"h":16.91,"l":16.89,"n":118,"o":16.9,"t":"2026-10-16T18:40:00Z","v":5634,"vw":16.898377},{"c":16.91,"h":16.91,"l":16.89,"n":168,"o":16.9,"t":"2026-10-16T18:45:00Z","v":5686,"vw":16.897317},{"c":16.93,"h":16.95,"l":16.93,"n":154,"o":16.93,"t":"2026-10-16T18:50:00Z","v":7674,"vw":16.939061},{"c":16.94,"h":16.95,"l":16.92,"n":155,"o":16.92,"t":"2026-10-16T18:55:00Z","v":5175,"vw":16.930517},{"c":16.94,"h":16.96,"l":16.93,"n":272,"o":16.94,"t":"2026-10-16T19:00:00Z","v":11866,"vw":16.936741},{"c":16.905,"h":16.935,"l":16.895,"n":216,"o":16.935,"t":"2026-10-16T19:05:00Z","v":9872,"vw":16.90925},{"c":16.95,"h":16.95,"l":16.91,"n":210,"o":16.91,"t":"2026-10-16T19:10:00Z","v":9249,"vw":16.924934},{"c":16.97,"h":16.97,"l":16.94,"n":171,"o":16.96,"t":"2026-10-16T19:15:00Z","v":6790,"vw":16.955635},{"c":17.05,"h":17.05,"l":16.97,"n":286,"o":16.97,"t":"2026-10-16T19:20:00Z","v":15030,"vw":17.018697},{"c":17.03,"h":17.07,"l":17.02,"n":534,"o":17.04,"t":"2026-10-16T19:25:00Z","v":33994,"vw":17.044841},{"c":17.035,"h":17.035,"l":17.01,"n":322,"o":17.03,"t":"2026-10-16T19:30:00Z","v":18677,"vw":17.020305},{"c":17.055,"h":17.055,"l":17.015,"n":282,"o":17.04,"t":"2026-10-16T19:35:00Z","v":15280,"vw":17.033556},{"c":17.37,"h":17.38,"l":17.055,"n":1453,"o":17.055,"t":"2026-10-16T19:40:00Z","v":129107,"vw":17.215132},{"c":17.34,"h":17.535,"l":17.34,"n":1379,"o":17.37,"t":"2026-10-16T19:45:00Z","v":95816,"vw":17.458014},{"c":17.31,"h":17.36,"l":17.23,"n":1148,"o":17.35,"t":"2026-10-16T19:50:00Z","v":88618,"vw":17.28435},{"c":17.35,"h":17.365,"l":17.295,"n":2444,"o":17.315,"t":"2026-10-16T19:55:00Z","v":252443,"vw":17.336062},{"c":17.41,"h":17.43,"l":17.34,"n":55,"o":17.35,"t":"2026-10-16T20:00:00Z","v":330965,"vw":17.340179},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-16T20:05:00Z","v":786,"vw":17.5},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-16T20:10:00Z","v":100,"vw":17.3},{"c":17.285,"h":17.38,"l":17.24,"n":88,"o":17.24,"t":"2026-10-19T13:30:00Z","v":15843,"vw":17.262296},{"c":17.26,"h":17.29,"l":17.22,"n":87,"o":17.22,"t":"2026-10-19T13:35:00Z","v":3159,"vw":17.276343},{"c":17.11,"h":17.29,"l":17.095,"n":362,"o":17.28,"t":"2026-10-19T13:40:00Z","v":23332,"vw":17.23025},{"c":17.03,"h":17.17,"l":17.03,"n":163,"o":17.12,"t":"2026-10-19T13:45:00Z","v":7173,"vw":17.122822},{"c":17.0498,"h":17.055,"l":17.01,"n":71,"o":17.01,"t":"2026-10-19T13:50:00Z","v":2310,"vw":17.044969},{"c":17.08,"h":17.15,"l":17.055,"n":118,"o":17.055,"t":"2026-10-19T13:55:00Z","v":4927,"vw":17.114355},{"c":17.08,"h":17.085,"l":17.08,"n":53,"o":17.08,"t":"2026-10-19T14:00:00Z","v":2792,"vw":17.083436},{"c":17.095,"h":17.095,"l":17.095,"n":39,"o":17.095,"t":"2026-10-19T14:05:00Z","v":1325,"vw":17.095},{"c":17.095,"h":17.12,"l":17.095,"n":56,"o":17.095,"t":"2026-10-19T14:10:00Z","v":1642,"vw":17.097867},{"c":17.09,"h":17.1246,"l":17.08,"n":111,"o":17.1,"t":"2026-10-19T14:15:00Z","v":4147,"vw":17.101682},{"c":17.06,"h":17.07,"l":17.02,"n":293,"o":17.07,"t":"2026-10-19T14:20:00Z","v":17890,"vw":17.050574},{"c":17.06,"h":17.09,"l":17.04,"n":149,"o":17.05,"t":"2026-10-19T14:25:00Z","v":8258,"vw":17.065721},{"c":17.025,"h":17.065,"l":17.025,"n":98,"o":17.065,"t":"2026-10-19T14:30:00Z","v":2956,"vw":17.038462},{"c":17.02,"h":17.05,"l":17.01,"n":221,"o":17.025,"t":"2026-10-19T14:35:00Z","v":13485,"vw":17.030806},{"c":17.1,"h":17.1,"l":17.025,"n":157,"o":17.025,"t":"2026-10-19T14:40:00Z","v":10356,"vw":17.06731},{"c":17.085,"h":17.1,"l":17.08,"n":83,"o":17.095,"t":"2026-10-19T14:45:00Z","v":6128,"vw":17.092854},{"c":17.1,"h":17.1,"l":17.06,"n":112,"o":17.07,"t":"2026-10-19T14:50:00Z","v":7456,"vw":17.079597},{"c":17.08,"h":17.1,"l":17.08,"n":80,"o":17.095,"t":"2026-10-19T14:55:00Z","v":2925,"vw":17.092872},{"c":17.085,"h":17.12,"l":17.08,"n":107,"o":17.09,"t":"2026-10-19T15:00:00Z","v":5721,"vw":17.098644},{"c":17.08,"h":17.11,"l":17.08,"n":133,"o":17.09,"t":"2026-10-19T15:05:00Z","v":5169,"vw":17.096663},{"c":17.12,"h":17.12,"l":17.08,"n":108,"o":17.08,"t":"2026-10-19T15:10:00Z","v":7215,"vw":17.109251},{"c":17.16,"h":17.16,"l":17.12,"n":116,"o":17.12,"t":"2026-10-19T15:15:00Z","v":4623,"vw":17.140176},{"c":17.175,"h":17.18,"l":17.14,"n":160,"o":17.15,"t":"2026-10-19T15:20:00Z","v":5744,"vw":17.154551},{"c":17.17,"h":17.175,"l":17.17,"n":120,"o":17.175,"t":"2026-10-19T15:25:00Z","v":2020,"vw":17.171431},{"c":17.18,"h":17.19,"l":17.1747,"n":172,"o":17.175,"t":"2026-10-19T15:30:00Z","v":7593,"vw":17.179019},{"c":17.195,"h":17.2,"l":17.19,"n":152,"o":17.19,"t":"2026-10-19T15:35:00Z","v":7015,"vw":17.192214},{"c":17.1856,"h":17.22,"l":17.1856,"n":148,"o":17.2001,"t":"2026-10-19T15:40:00Z","v":4443,"vw":17.205989},{"c":17.17,"h":17.19,"l":17.165,"n":111,"o":17.19,"t":"2026-10-19T15:45:00Z","v":3527,"vw":17.177228},{"c":17.2,"h":17.2,"l":17.175,"n":112,"o":17.175,"t":"2026-10-19T15:50:00Z","v":4457,"vw":17.184966},{"c":17.2,"h":17.21,"l":17.19,"n":154,"o":17.195,"t":"2026-10-19T15:55:00Z","v":6527,"vw":17.200268},{"c":17.185,"h":17.2,"l":17.15,"n":190,"o":17.19,"t":"2026-10-19T16:00:00Z","v":7843,"vw":17.176573},{"c":17.2,"h":17.21,"l":17.179,"n":134,"o":17.18,"t":"2026-10-19T16:05:00Z","v":4478,"vw":17.196391},{"c":17.2,"h":17.205,"l":17.18,"n":101,"o":17.18,"t":"2026-10-19T16:10:00Z","v":2588,"vw":17.19424},{"c":17.17,"h":17.21,"l":17.17,"n":102,"o":17.21,"t":"2026-10-19T16:15:00Z","v":3590,"vw":17.184637},{"c":17.17,"h":17.18,"l":17.17,"n":46,"o":17.17,"t":"2026-10-19T16:20:00Z","v":690,"vw":17.173333},{"c":17.16,"h":17.17,"l":17.16,"n":91,"o":17.17,"t":"2026-10-19T16:25:00Z","v":2262,"vw":17.169097},{"c":17.155,"h":17.17,"l":17.15,"n":138,"o":17.17,"t":"2026-10-19T16:30:00Z","v":6032,"vw":17.157936},{"c":17.14,"h":17.15,"l":17.14,"n":76,"o":17.15,"t":"2026-10-19T16:35:00Z","v":2007,"vw":17.147758},{"c":17.095,"h":17.145,"l":17.09,"n":397,"o":17.14,"t":"2026-10-19T16:40:00Z","v":56182,"vw":17.102717},{"c":17.08,"h":17.09,"l":17.075,"n":159,"o":17.09,"t":"2026-10-19T16:45:00Z","v":4670,"vw":17.082735},{"c":17.05,"h":17.07,"l":17.05,"n":100,"o":17.07,"t":"2026-10-19T16:50:00Z","v":4751,"vw":17.060339},{"c":17.03,"h":17.055,"l":17.03,"n":80,"o":17.05,"t":"2026-10-19T16:55:00Z","v":3143,"vw":17.047964},{"c":17.02,"h":17.025,"l":17.005,"n":208,"o":17.02,"t":"2026-10-19T17:00:00Z","v":9704,"vw":17.013397},{"c":17.02,"h":17.03,"l":17.015,"n":100,"o":17.015,"t":"2026-10-19T17:05:00Z","v":4584,"vw":17.019347},{"c":17.025,"h":17.025,"l":17.02,"n":93,"o":17.025,"t":"2026-10-19T17:10:00Z","v":2678,"vw":17.023133},{"c":17.02,"h":17.03,"l":17.02,"n":161,"o":17.025,"t":"2026-10-19T17:15:00Z","v":3506,"vw":17.025589},{"c":17.01,"h":17.015,"l":17,"n":129,"o":17.015,"t":"2026-10-19T17:20:00Z","v":3355,"vw":17.009571},{"c":17.0201,"h":17.04,"l":17.01,"n":160,"o":17.01,"t":"2026-10-19T17:25:00Z","v":4861,"vw":17.020837},{"c":16.99,"h":17.03,"l":16.99,"n":154,"o":17.03,"t":"2026-10-19T17:30:00Z","v":4950,"vw":17.009193},{"c":17,"h":17.005,"l":16.985,"n":102,"o":16.985,"t":"2026-10-19T17:35:00Z","v":3482,"vw":16.99476},{"c":17.03,"h":17.035,"l":17,"n":137,"o":17,"t":"2026-10-19T17:40:00Z","v":4429,"vw":17.01496},{"c":17.01,"h":17.03,"l":17.005,"n":133,"o":17.03,"t":"2026-10-19T17:45:00Z","v":2775,"vw":17.0095},{"c":17.025,"h":17.025,"l":17.005,"n":57,"o":17.005,"t":"2026-10-19T17:50:00Z","v":1337,"vw":17.013699},{"c":17.02,"h":17.04,"l":17.02,"n":123,"o":17.025,"t":"2026-10-19T17:55:00Z","v":3799,"vw":17.028578},{"c":16.99,"h":17.02,"l":16.98,"n":128,"o":17.02,"t":"2026-10-19T18:00:00Z","v":5234,"vw":16.993135},{"c":16.94,"h":16.99,"l":16.93,"n":132,"o":16.99,"t":"2026-10-19T18:05:00Z","v":5203,"vw":16.961482},{"c":16.93,"h":16.93,"l":16.9,"n":206,"o":16.925,"t":"2026-10-19T18:10:00Z","v":9188,"vw":16.914495},{"c":16.91,"h":16.935,"l":16.91,"n":69,"o":16.935,"t":"2026-10-19T18:15:00Z","v":2697,"vw":16.926586},{"c":16.9,"h":16.94,"l":16.9,"n":161,"o":16.92,"t":"2026-10-19T18:20:00Z","v":7170,"vw":16.916504},{"c":16.895,"h":16.91,"l":16.89,"n":107,"o":16.91,"t":"2026-10-19T18:25:00Z","v":4451,"vw":16.901648},{"c":16.89,"h":16.91,"l":16.89,"n":108,"o":16.895,"t":"2026-10-19T18:30:00Z","v":4014,"vw":16.899202},{"c":16.91,"h":16.91,"l":16.89,"n":77,"o":16.89,"t":"2026-10-19T18:35:00Z","v":3570,"vw":16.898463},{"c":16.86,"h":16.9,"l":16.86,"n":235,"o":16.9,"t":"2026-10-19T18:40:00Z","v":9076,"vw":16.883949},{"c":16.875,"h":16.875,"l":16.85,"n":154,"o":16.85,"t":"2026-10-19T18:45:00Z","v":5216,"vw":16.863739},{"c":16.9,"h":16.92,"l":16.86,"n":462,"o":16.87,"t":"2026-10-19T18:50:00Z","v":24298,"vw":16.894559},{"c":16.94,"h":16.955,"l":16.91,"n":171,"o":16.91,"t":"2026-10-19T18:55:00Z","v":7125,"vw":16.931027},{"c":16.92,"h":16.935,"l":16.91,"n":177,"o":16.935,"t":"2026-10-19T19:00:00Z","v":7230,"vw":16.92165},{"c":16.895,"h":16.915,"l":16.89,"n":164,"o":16.915,"t":"2026-10-19T19:05:00Z","v":6191,"vw":16.904161},{"c":16.87,"h":16.895,"l":16.87,"n":208,"o":16.895,"t":"2026-10-19T19:10:00Z","v":8341,"vw":16.883253},{"c":16.89,"h":16.9,"l":16.88,"n":284,"o":16.88,"t":"2026-10-19T19:15:00Z","v":12017,"vw":16.889282},{"c":16.91,"h":16.91,"l":16.88,"n":285,"o":16.88,"t":"2026-10-19T19:20:00Z","v":13777,"vw":16.895397},{"c":16.915,"h":16.92,"l":16.89,"n":409,"o":16.91,"t":"2026-10-19T19:25:00Z","v":15342,"vw":16.901504},{"c":16.95,"h":16.965,"l":16.9,"n":445,"o":16.915,"t":"2026-10-19T19:30:00Z","v":26256,"vw":16.926938},{"c":16.935,"h":16.96,"l":16.93,"n":278,"o":16.96,"t":"2026-10-19T19:35:00Z","v":12494,"vw":16.942495},{"c":16.96,"h":16.96,"l":16.935,"n":379,"o":16.935,"t":"2026-10-19T19:40:00Z","v":18508,"vw":16.949785},{"c":16.96,"h":16.975,"l":16.95,"n":313,"o":16.955,"t":"2026-10-19T19:45:00Z","v":14956,"vw":16.958292},{"c":16.91,"h":16.985,"l":16.91,"n":589,"o":16.96,"t":"2026-10-19T19:50:00Z","v":31476,"vw":16.95717},{"c":16.93,"h":16.96,"l":16.89,"n":1706,"o":16.91,"t":"2026-10-19T19:55:00Z","v":129619,"vw":16.912853},{"c":16.93,"h":16.93,"l":16.93,"n":52,"o":16.93,"t":"2026-10-19T20:00:00Z","v":422225,"vw":16.93},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T11:25:00Z","v":100,"vw":17.5},{"c":17.14,"h":17.14,"l":16.91,"n":95,"o":16.91,"t":"2026-10-20T13:30:00Z","v":13967,"vw":16.992415},{"c":17.19,"h":17.24,"l":17.135,"n":83,"o":17.135,"t":"2026-10-20T13:35:00Z","v":3676,"vw":17.194674},{"c":17.15,"h":17.215,"l":17.12,"n":94,"o":17.215,"t":"2026-10-20T13:40:00Z","v":3812,"vw":17.158109},{"c":17.19,"h":17.2,"l":17.16,"n":150,"o":17.2,"t":"2026-10-20T13:45:00Z","v":5650,"vw":17.182411},{"c":17.2,"h":17.24,"l":17.19,"n":201,"o":17.2,"t":"2026-10-20T13:50:00Z","v":10026,"vw":17.211861},{"c":17.24,"h":17.24,"l":17.17,"n":87,"o":17.18,"t":"2026-10-20T13:55:00Z","v":2530,"vw":17.202649},{"c":17.15,"h":17.25,"l":17.15,"n":227,"o":17.25,"t":"2026-10-20T14:00:00Z","v":12872,"vw":17.205343},{"c":17.2,"h":17.2,"l":17.13,"n":207,"o":17.14,"t":"2026-10-20T14:05:00Z","v":6647,"vw":17.170532},{"c":17.15,"h":17.23,"l":17.14,"n":181,"o":17.22,"t":"2026-10-20T14:10:00Z","v":10318,"vw":17.183623},{"c":17.22,"h":17.22,"l":17.18,"n":90,"o":17.18,"t":"2026-10-20T14:15:00Z","v":3540,"vw":17.203292},{"c":17.21,"h":17.23,"l":17.18,"n":194,"o":17.21,"t":"2026-10-20T14:20:00Z","v":6989,"vw":17.206206},{"c":17.25,"h":17.27,"l":17.23,"n":120,"o":17.24,"t":"2026-10-20T14:25:00Z","v":4959,"vw":17.24631},{"c":17.23,"h":17.35,"l":17.23,"n":267,"o":17.25,"t":"2026-10-20T14:30:00Z","v":8956,"vw":17.292267},{"c":17.27,"h":17.27,"l":17.23,"n":145,"o":17.23,"t":"2026-10-20T14:35:00Z","v":3767,"vw":17.25203},{"c":17.27,"h":17.3,"l":17.27,"n":151,"o":17.28,"t":"2026-10-20T14:40:00Z","v":5640,"vw":17.27993},{"c":17.27,"h":17.29,"l":17.27,"n":130,"o":17.28,"t":"2026-10-20T14:45:00Z","v":3319,"vw":17.279345},{"c":17.33,"h":17.33,"l":17.26,"n":222,"o":17.27,"t":"2026-10-20T14:50:00Z","v":9484,"vw":17.283278},{"c":17.32,"h":17.33,"l":17.3,"n":215,"o":17.33,"t":"2026-10-20T14:55:00Z","v":8688,"vw":17.312003},{"c":17.27,"h":17.35,"l":17.25,"n":205,"o":17.32,"t":"2026-10-20T15:00:00Z","v":8005,"vw":17.306955},{"c":17.265,"h":17.265,"l":17.24,"n":165,"o":17.25,"t":"2026-10-20T15:05:00Z","v":5175,"vw":17.251692},{"c":17.24,"h":17.265,"l":17.22,"n":209,"o":17.265,"t":"2026-10-20T15:10:00Z","v":12389,"vw":17.23119},{"c":17.3,"h":17.31,"l":17.24,"n":245,"o":17.24,"t":"2026-10-20T15:15:00Z","v":13893,"vw":17.27513},{"c":17.31,"h":17.32,"l":17.29,"n":162,"o":17.29,"t":"2026-10-20T15:20:00Z","v":4566,"vw":17.29913},{"c":17.32,"h":17.355,"l":17.29,"n":346,"o":17.32,"t":"2026-10-20T15:25:00Z","v":23417,"vw":17.316955},{"c":17.34,"h":17.34,"l":17.31,"n":101,"o":17.31,"t":"2026-10-20T15:30:00Z","v":2242,"vw":17.319152},{"c":17.34,"h":17.34,"l":17.31,"n":127,"o":17.33,"t":"2026-10-20T15:35:00Z","v":2229,"vw":17.326},{"c":17.36,"h":17.38,"l":17.34,"n":173,"o":17.35,"t":"2026-10-20T15:40:00Z","v":6670,"vw":17.355724},{"c":17.335,"h":17.36,"l":17.33,"n":190,"o":17.36,"t":"2026-10-20T15:45:00Z","v":6487,"vw":17.34235},{"c":17.35,"h":17.35,"l":17.32,"n":113,"o":17.325,"t":"2026-10-20T15:50:00Z","v":3044,"vw":17.333609},{"c":17.33,"h":17.355,"l":17.33,"n":175,"o":17.35,"t":"2026-10-20T15:55:00Z","v":8209,"vw":17.347254},{"c":17.33,"h":17.35,"l":17.33,"n":130,"o":17.35,"t":"2026-10-20T16:00:00Z","v":3854,"vw":17.337825},{"c":17.31,"h":17.3201,"l":17.305,"n":233,"o":17.32,"t":"2026-10-20T16:05:00Z","v":12522,"vw":17.315814},{"c":17.31,"h":17.31,"l":17.295,"n":211,"o":17.31,"t":"2026-10-20T16:10:00Z","v":4829,"vw":17.302987},{"c":17.31,"h":17.325,"l":17.31,"n":182,"o":17.32,"t":"2026-10-20T16:15:00Z","v":6151,"vw":17.318848},{"c":17.305,"h":17.315,"l":17.3,"n":143,"o":17.3,"t":"2026-10-20T16:20:00Z","v":3372,"vw":17.306042},{"c":17.32,"h":17.32,"l":17.3,"n":60,"o":17.3,"t":"2026-10-20T16:25:00Z","v":2412,"vw":17.316489},{"c":17.33,"h":17.33,"l":17.33,"n":37,"o":17.33,"t":"2026-10-20T16:30:00Z","v":931,"vw":17.33},{"c":17.35,"h":17.37,"l":17.34,"n":87,"o":17.34,"t":"2026-10-20T16:35:00Z","v":1963,"vw":17.346888},{"c":17.35,"h":17.36,"l":17.35,"n":113,"o":17.35,"t":"2026-10-20T16:40:00Z","v":3815,"vw":17.351037},{"c":17.365,"h":17.37,"l":17.35,"n":181,"o":17.3595,"t":"2026-10-20T16:45:00Z","v":7510,"vw":17.36021},{"c":17.37,"h":17.37,"l":17.35,"n":189,"o":17.365,"t":"2026-10-20T16:50:00Z","v":6027,"vw":17.356265},{"c":17.37,"h":17.37,"l":17.37,"n":19,"o":17.37,"t":"2026-10-20T16:55:00Z","v":259,"vw":17.37},{"c":17.35,"h":17.37,"l":17.35,"n":107,"o":17.37,"t":"2026-10-20T17:00:00Z","v":4697,"vw":17.359056},{"c":17.37,"h":17.4,"l":17.34,"n":263,"o":17.35,"t":"2026-10-20T17:05:00Z","v":14510,"vw":17.36492},{"c":17.4,"h":17.4,"l":17.39,"n":96,"o":17.39,"t":"2026-10-20T17:10:00Z","v":3208,"vw":17.391266},{"c":17.4,"h":17.405,"l":17.395,"n":86,"o":17.395,"t":"2026-10-20T17:15:00Z","v":3532,"vw":17.400146},{"c":17.405,"h":17.41,"l":17.4,"n":58,"o":17.4,"t":"2026-10-20T17:20:00Z","v":1204,"vw":17.40375},{"c":17.32,"h":17.4,"l":17.315,"n":335,"o":17.4,"t":"2026-10-20T17:25:00Z","v":108889,"vw":17.334615},{"c":17.325,"h":17.335,"l":17.32,"n":167,"o":17.32,"t":"2026-10-20T17:30:00Z","v":7757,"vw":17.33},{"c":17.345,"h":17.345,"l":17.325,"n":94,"o":17.325,"t":"2026-10-20T17:35:00Z","v":3475,"vw":17.34},{"c":17.36,"h":17.37,"l":17.345,"n":101,"o":17.345,"t":"2026-10-20T17:40:00Z","v":1852,"vw":17.35174},{"c":17.36,"h":17.37,"l":17.355,"n":154,"o":17.36,"t":"2026-10-20T17:45:00Z","v":3691,"vw":17.361944},{"c":17.375,"h":17.375,"l":17.36,"n":148,"o":17.36,"t":"2026-10-20T17:50:00Z","v":2732,"vw":17.366294},{"c":17.375,"h":17.375,"l":17.37,"n":104,"o":17.375,"t":"2026-10-20T17:55:00Z","v":3359,"vw":17.371838},{"c":17.37,"h":17.39,"l":17.36,"n":199,"o":17.38,"t":"2026-10-20T18:00:00Z","v":6843,"vw":17.376873},{"c":17.37,"h":17.375,"l":17.36,"n":134,"o":17.37,"t":"2026-10-20T18:05:00Z","v":6213,"vw":17.367646},{"c":17.39,"h":17.395,"l":17.38,"n":113,"o":17.38,"t":"2026-10-20T18:10:00Z","v":5442,"vw":17.385897},{"c":17.42,"h":17.425,"l":17.3998,"n":164,"o":17.4,"t":"2026-10-20T18:15:00Z","v":14123,"vw":17.408515},{"c":17.41,"h":17.42,"l":17.41,"n":65,"o":17.42,"t":"2026-10-20T18:20:00Z","v":2096,"vw":17.417778},{"c":17.48,"h":17.48,"l":17.41,"n":187,"o":17.41,"t":"2026-10-20T18:25:00Z","v":9880,"vw":17.443058},{"c":17.47,"h":17.48,"l":17.47,"n":98,"o":17.47,"t":"2026-10-20T18:30:00Z","v":7816,"vw":17.470155},{"c":17.46,"h":17.47,"l":17.455,"n":100,"o":17.47,"t":"2026-10-20T18:35:00Z","v":4357,"vw":17.45993},{"c":17.48,"h":17.49,"l":17.455,"n":154,"o":17.455,"t":"2026-10-20T18:40:00Z","v":6386,"vw":17.47751},{"c":17.495,"h":17.498,"l":17.49,"n":134,"o":17.49,"t":"2026-10-20T18:45:00Z","v":5894,"vw":17.493709},{"c":17.51,"h":17.52,"l":17.485,"n":250,"o":17.495,"t":"2026-10-20T18:50:00Z","v":11062,"vw":17.494983},{"c":17.5,"h":17.51,"l":17.5,"n":220,"o":17.51,"t":"2026-10-20T18:55:00Z","v":8649,"vw":17.504209},{"c":17.49,"h":17.505,"l":17.49,"n":149,"o":17.505,"t":"2026-10-20T19:00:00Z","v":10726,"vw":17.502837},{"c":17.47,"h":17.5,"l":17.47,"n":232,"o":17.4906,"t":"2026-10-20T19:05:00Z","v":15493,"vw":17.481099},{"c":17.43,"h":17.465,"l":17.43,"n":375,"o":17.465,"t":"2026-10-20T19:10:00Z","v":23140,"vw":17.454132},{"c":17.425,"h":17.45,"l":17.425,"n":271,"o":17.44,"t":"2026-10-20T19:15:00Z","v":15340,"vw":17.434138},{"c":17.415,"h":17.425,"l":17.4,"n":304,"o":17.425,"t":"2026-10-20T19:20:00Z","v":13331,"vw":17.415813},{"c":17.365,"h":17.42,"l":17.365,"n":253,"o":17.42,"t":"2026-10-20T19:25:00Z","v":10950,"vw":17.392801},{"c":17.37,"h":17.37,"l":17.345,"n":272,"o":17.36,"t":"2026-10-20T19:30:00Z","v":10301,"vw":17.360961},{"c":17.355,"h":17.37,"l":17.35,"n":286,"o":17.37,"t":"2026-10-20T19:35:00Z","v":12517,"vw":17.360038},{"c":17.345,"h":17.35,"l":17.33,"n":293,"o":17.34,"t":"2026-10-20T19:40:00Z","v":13421,"vw":17.339944},{"c":17.365,"h":17.375,"l":17.34,"n":286,"o":17.345,"t":"2026-10-20T19:45:00Z","v":12667,"vw":17.361077},{"c":17.375,"h":17.375,"l":17.34,"n":848,"o":17.36,"t":"2026-10-20T19:50:00Z","v":52650,"vw":17.356295},{"c":17.375,"h":17.39,"l":17.33,"n":1703,"o":17.37,"t":"2026-10-20T19:55:00Z","v":99825,"vw":17.370022},{"c":17.37,"h":17.37,"l":17.37,"n":46,"o":17.37,"t":"2026-10-20T20:00:00Z","v":245967,"vw":17.37},{"c":17.3,"h":17.3,"l":17.29,"n":2,"o":17.29,"t":"2026-10-20T20:10:00Z","v":976,"vw":17.294098},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-21T08:00:00Z","v":189,"vw":17.43},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-21T12:35:00Z","v":232,"vw":17.37},{"c":17.48,"h":17.48,"l":17.345,"n":79,"o":17.4,"t":"2026-10-21T13:30:00Z","v":19607,"vw":17.403808},{"c":17.48,"h":17.48,"l":17.32,"n":151,"o":17.39,"t":"2026-10-21T13:35:00Z","v":7742,"vw":17.44705},{"c":17.54,"h":17.66,"l":17.44,"n":352,"o":17.44,"t":"2026-10-21T13:40:00Z","v":29008,"vw":17.550991},{"c":17.59,"h":17.59,"l":17.5,"n":398,"o":17.52,"t":"2026-10-21T13:45:00Z","v":20832,"vw":17.524176},{"c":17.6,"h":17.6,"l":17.56,"n":143,"o":17.59,"t":"2026-10-21T13:50:00Z","v":6069,"vw":17.574335},{"c":17.645,"h":17.66,"l":17.63,"n":143,"o":17.63,"t":"2026-10-21T13:55:00Z","v":5136,"vw":17.637362},{"c":17.55,"h":17.62,"l":17.55,"n":166,"o":17.62,"t":"2026-10-21T14:00:00Z","v":7722,"vw":17.60229},{"c":17.49,"h":17.54,"l":17.485,"n":121,"o":17.54,"t":"2026-10-21T14:05:00Z","v":4361,"vw":17.507703},{"c":17.495,"h":17.54,"l":17.49,"n":183,"o":17.51,"t":"2026-10-21T14:10:00Z","v":9470,"vw":17.515127},{"c":17.545,"h":17.545,"l":17.49,"n":155,"o":17.495,"t":"2026-10-21T14:15:00Z","v":14811,"vw":17.508926},{"c":17.565,"h":17.57,"l":17.525,"n":177,"o":17.54,"t":"2026-10-21T14:20:00Z","v":8496,"vw":17.544265},{"c":17.57,"h":17.58,"l":17.57,"n":61,"o":17.58,"t":"2026-10-21T14:25:00Z","v":1663,"vw":17.577333},{"c":17.585,"h":17.635,"l":17.57,"n":171,"o":17.57,"t":"2026-10-21T14:30:00Z","v":8749,"vw":17.60001},{"c":17.54,"h":17.58,"l":17.54,"n":89,"o":17.58,"t":"2026-10-21T14:35:00Z","v":4959,"vw":17.557458},{"c":17.55,"h":17.555,"l":17.53,"n":81,"o":17.53,"t":"2026-10-21T14:40:00Z","v":4386,"vw":17.548793},{"c":17.54,"h":17.55,"l":17.53,"n":82,"o":17.55,"t":"2026-10-21T14:45:00Z","v":3123,"vw":17.540263},{"c":17.54,"h":17.56,"l":17.51,"n":224,"o":17.54,"t":"2026-10-21T14:50:00Z","v":22786,"vw":17.526366},{"c":17.46,"h":17.54,"l":17.46,"n":154,"o":17.535,"t":"2026-10-21T14:55:00Z","v":10716,"vw":17.518728},{"c":17.48,"h":17.48,"l":17.46,"n":92,"o":17.465,"t":"2026-10-21T15:00:00Z","v":3884,"vw":17.470963},{"c":17.48,"h":17.48,"l":17.475,"n":54,"o":17.475,"t":"2026-10-21T15:05:00Z","v":2624,"vw":17.4797},{"c":17.49,"h":17.49,"l":17.48,"n":94,"o":17.48,"t":"2026-10-21T15:10:00Z","v":5259,"vw":17.485069},{"c":17.5055,"h":17.5055,"l":17.49,"n":72,"o":17.49,"t":"2026-10-21T15:15:00Z","v":3061,"vw":17.498976},{"c":17.525,"h":17.55,"l":17.49,"n":289,"o":17.5099,"t":"2026-10-21T15:20:00Z","v":48460,"vw":17.521473},{"c":17.58,"h":17.585,"l":17.53,"n":156,"o":17.53,"t":"2026-10-21T15:25:00Z","v":12887,"vw":17.558289},{"c":17.555,"h":17.585,"l":17.555,"n":105,"o":17.575,"t":"2026-10-21T15:30:00Z","v":5627,"vw":17.574712},{"c":17.56,"h":17.57,"l":17.555,"n":94,"o":17.555,"t":"2026-10-21T15:35:00Z","v":4023,"vw":17.559275},{"c":17.56,"h":17.57,"l":17.56,"n":70,"o":17.56,"t":"2026-10-21T15:40:00Z","v":2192,"vw":17.565062},{"c":17.48,"h":17.56,"l":17.475,"n":200,"o":17.56,"t":"2026-10-21T15:45:00Z","v":46466,"vw":17.535964},{"c":17.51,"h":17.515,"l":17.48,"n":139,"o":17.48,"t":"2026-10-21T15:50:00Z","v":7377,"vw":17.495984},{"c":17.52,"h":17.52,"l":17.51,"n":47,"o":17.51,"t":"2026-10-21T15:55:00Z","v":2105,"vw":17.513359},{"c":17.52,"h":17.52,"l":17.51,"n":97,"o":17.51,"t":"2026-10-21T16:00:00Z","v":6086,"vw":17.510205},{"c":17.51,"h":17.545,"l":17.5,"n":236,"o":17.51,"t":"2026-10-21T16:05:00Z","v":16040,"vw":17.510867},{"c":17.53,"h":17.53,"l":17.52,"n":51,"o":17.52,"t":"2026-10-21T16:10:00Z","v":3012,"vw":17.525979},{"c":17.51,"h":17.52,"l":17.5,"n":69,"o":17.52,"t":"2026-10-21T16:15:00Z","v":3180,"vw":17.511859},{"c":17.515,"h":17.52,"l":17.5,"n":90,"o":17.51,"t":"2026-10-21T16:20:00Z","v":3456,"vw":17.509412},{"c":17.52,"h":17.52,"l":17.51,"n":56,"o":17.515,"t":"2026-10-21T16:25:00Z","v":2662,"vw":17.51885},{"c":17.475,"h":17.52,"l":17.4558,"n":141,"o":17.52,"t":"2026-10-21T16:30:00Z","v":6223,"vw":17.490879},{"c":17.505,"h":17.51,"l":17.46,"n":206,"o":17.475,"t":"2026-10-21T16:35:00Z","v":11746,"vw":17.478939},{"c":17.475,"h":17.49,"l":17.47,"n":90,"o":17.49,"t":"2026-10-21T16:40:00Z","v":3511,"vw":17.480658},{"c":17.47,"h":17.475,"l":17.47,"n":53,"o":17.475,"t":"2026-10-21T16:45:00Z","v":3819,"vw":17.470177},{"c":17.45,"h":17.47,"l":17.45,"n":101,"o":17.47,"t":"2026-10-21T16:50:00Z","v":2998,"vw":17.456976},{"c":17.44,"h":17.4701,"l":17.44,"n":122,"o":17.45,"t":"2026-10-21T16:55:00Z","v":6849,"vw":17.456322},{"c":17.42,"h":17.44,"l":17.42,"n":105,"o":17.44,"t":"2026-10-21T17:00:00Z","v":5066,"vw":17.43234},{"c":17.44,"h":17.44,"l":17.42,"n":100,"o":17.42,"t":"2026-10-21T17:05:00Z","v":7127,"vw":17.423673},{"c":17.41,"h":17.43,"l":17.41,"n":61,"o":17.43,"t":"2026-10-21T17:10:00Z","v":2330,"vw":17.423274},{"c":17.425,"h":17.425,"l":17.41,"n":47,"o":17.41,"t":"2026-10-21T17:15:00Z","v":1710,"vw":17.420951},{"c":17.41,"h":17.42,"l":17.41,"n":31,"o":17.42,"t":"2026-10-21T17:20:00Z","v":967,"vw":17.418333},{"c":17.43,"h":17.43,"l":17.42,"n":71,"o":17.42,"t":"2026-10-21T17:25:00Z","v":2476,"vw":17.428228},{"c":17.425,"h":17.43,"l":17.415,"n":127,"o":17.43,"t":"2026-10-21T17:30:00Z","v":4936,"vw":17.420533},{"c":17.415,"h":17.425,"l":17.41,"n":87,"o":17.425,"t":"2026-10-21T17:35:00Z","v":2266,"vw":17.416358},{"c":17.425,"h":17.425,"l":17.42,"n":64,"o":17.42,"t":"2026-10-21T17:40:00Z","v":2019,"vw":17.423636},{"c":17.4289,"h":17.4289,"l":17.425,"n":47,"o":17.425,"t":"2026-10-21T17:45:00Z","v":1158,"vw":17.426993},{"c":17.43,"h":17.43,"l":17.4231,"n":122,"o":17.425,"t":"2026-10-21T17:50:00Z","v":6385,"vw":17.426338},{"c":17.45,"h":17.45,"l":17.44,"n":84,"o":17.44,"t":"2026-10-21T17:55:00Z","v":3592,"vw":17.442502},{"c":17.445,"h":17.455,"l":17.445,"n":119,"o":17.45,"t":"2026-10-21T18:00:00Z","v":5311,"vw":17.449712},{"c":17.48,"h":17.48,"l":17.445,"n":148,"o":17.445,"t":"2026-10-21T18:05:00Z","v":4790,"vw":17.464669},{"c":17.49,"h":17.495,"l":17.485,"n":101,"o":17.485,"t":"2026-10-21T18:10:00Z","v":5234,"vw":17.490196},{"c":17.515,"h":17.525,"l":17.49,"n":178,"o":17.49,"t":"2026-10-21T18:15:00Z","v":5797,"vw":17.514247},{"c":17.565,"h":17.61,"l":17.515,"n":246,"o":17.515,"t":"2026-10-21T18:20:00Z","v":16570,"vw":17.542986},{"c":17.595,"h":17.595,"l":17.56,"n":149,"o":17.57,"t":"2026-10-21T18:25:00Z","v":4204,"vw":17.580961},{"c":17.57,"h":17.595,"l":17.56,"n":221,"o":17.595,"t":"2026-10-21T18:30:00Z","v":9987,"vw":17.582173},{"c":17.56,"h":17.57,"l":17.56,"n":150,"o":17.565,"t":"2026-10-21T18:35:00Z","v":4395,"vw":17.565398},{"c":17.595,"h":17.605,"l":17.56,"n":249,"o":17.56,"t":"2026-10-21T18:40:00Z","v":12110,"vw":17.592029},{"c":17.52,"h":17.59,"l":17.515,"n":357,"o":17.59,"t":"2026-10-21T18:45:00Z","v":21337,"vw":17.551364},{"c":17.495,"h":17.52,"l":17.49,"n":163,"o":17.52,"t":"2026-10-21T18:50:00Z","v":6791,"vw":17.502137},{"c":17.415,"h":17.49,"l":17.41,"n":162,"o":17.49,"t":"2026-10-21T18:55:00Z","v":7660,"vw":17.457614},{"c":17.37,"h":17.41,"l":17.345,"n":243,"o":17.41,"t":"2026-10-21T19:00:00Z","v":11461,"vw":17.368002},{"c":17.38,"h":17.405,"l":17.34,"n":207,"o":17.36,"t":"2026-10-21T19:05:00Z","v":8111,"vw":17.373851},{"c":17.37,"h":17.37,"l":17.35,"n":199,"o":17.37,"t":"2026-10-21T19:10:00Z","v":6844,"vw":17.357613},{"c":17.4,"h":17.41,"l":17.37,"n":285,"o":17.37,"t":"2026-10-21T19:15:00Z","v":10220,"vw":17.392153},{"c":17.37,"h":17.4,"l":17.36,"n":189,"o":17.4,"t":"2026-10-21T19:20:00Z","v":7062,"vw":17.379329},{"c":17.415,"h":17.42,"l":17.38,"n":249,"o":17.38,"t":"2026-10-21T19:25:00Z","v":10887,"vw":17.401676},{"c":17.495,"h":17.5,"l":17.415,"n":405,"o":17.415,"t":"2026-10-21T19:30:00Z","v":20315,"vw":17.445211},{"c":17.445,"h":17.49,"l":17.42,"n":449,"o":17.49,"t":"2026-10-21T19:35:00Z","v":28422,"vw":17.449478},{"c":17.47,"h":17.47,"l":17.425,"n":291,"o":17.44,"t":"2026-10-21T19:40:00Z","v":17255,"vw":17.447065},{"c":17.46,"h":17.49,"l":17.46,"n":384,"o":17.465,"t":"2026-10-21T19:45:00Z","v":23118,"vw":17.473205},{"c":17.495,"h":17.54,"l":17.45,"n":550,"o":17.45,"t":"2026-10-21T19:50:00Z","v":34496,"vw":17.495118},{"c":17.47,"h":17.495,"l":17.455,"n":1751,"o":17.49,"t":"2026-10-21T19:55:00Z","v":134976,"vw":17.473315},{"c":17.47,"h":17.47,"l":17.47,"n":35,"o":17.47,"t":"2026-10-21T20:00:00Z","v":294871,"vw":17.47},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-22T13:25:00Z","v":1866,"vw":17.5},{"c":17.55,"h":17.63,"l":17.44,"n":155,"o":17.47,"t":"2026-10-22T13:30:00Z","v":33977,"vw":17.491134},{"c":17.541,"h":17.565,"l":17.45,"n":164,"o":17.55,"t":"2026-10-22T13:35:00Z","v":10388,"vw":17.524289},{"c":17.57,"h":17.63,"l":17.5124,"n":264,"o":17.59,"t":"2026-10-22T13:40:00Z","v":13269,"vw":17.588077},{"c":17.66,"h":17.68,"l":17.555,"n":114,"o":17.555,"t":"2026-10-22T13:45:00Z","v":3428,"vw":17.648571},{"c":17.67,"h":17.7231,"l":17.67,"n":73,"o":17.7231,"t":"2026-10-22T13:50:00Z","v":2496,"vw":17.703685},{"c":17.62,"h":17.69,"l":17.6035,"n":168,"o":17.66,"t":"2026-10-22T13:55:00Z","v":7833,"vw":17.631358},{"c":17.66,"h":17.695,"l":17.62,"n":83,"o":17.62,"t":"2026-10-22T14:00:00Z","v":4212,"vw":17.63949},{"c":17.6,"h":17.7,"l":17.57,"n":195,"o":17.67,"t":"2026-10-22T14:05:00Z","v":7835,"vw":17.632319},{"c":17.57,"h":17.64,"l":17.56,"n":255,"o":17.62,"t":"2026-10-22T14:10:00Z","v":10768,"vw":17.59966},{"c":17.55,"h":17.5911,"l":17.55,"n":211,"o":17.57,"t":"2026-10-22T14:15:00Z","v":12684,"vw":17.561894},{"c":17.57,"h":17.58,"l":17.53,"n":91,"o":17.54,"t":"2026-10-22T14:20:00Z","v":3082,"vw":17.556071},{"c":17.52,"h":17.55,"l":17.51,"n":74,"o":17.55,"t":"2026-10-22T14:25:00Z","v":2599,"vw":17.529545},{"c":17.505,"h":17.535,"l":17.5,"n":123,"o":17.525,"t":"2026-10-22T14:30:00Z","v":3310,"vw":17.520073},{"c":17.45,"h":17.505,"l":17.42,"n":180,"o":17.505,"t":"2026-10-22T14:35:00Z","v":7767,"vw":17.445548},{"c":17.48,"h":17.48,"l":17.44,"n":96,"o":17.44,"t":"2026-10-22T14:40:00Z","v":2958,"vw":17.462401},{"c":17.49,"h":17.51,"l":17.49,"n":98,"o":17.5,"t":"2026-10-22T14:45:00Z","v":3106,"vw":17.495752},{"c":17.54,"h":17.55,"l":17.5,"n":198,"o":17.5,"t":"2026-10-22T14:50:00Z","v":5798,"vw":17.523622},{"c":17.57,"h":17.575,"l":17.535,"n":159,"o":17.56,"t":"2026-10-22T14:55:00Z","v":8569,"vw":17.563599},{"c":17.56,"h":17.57,"l":17.55,"n":107,"o":17.57,"t":"2026-10-22T15:00:00Z","v":3328,"vw":17.558269},{"c":17.545,"h":17.59,"l":17.545,"n":248,"o":17.5698,"t":"2026-10-22T15:05:00Z","v":7883,"vw":17.568247},{"c":17.585,"h":17.6,"l":17.555,"n":168,"o":17.555,"t":"2026-10-22T15:10:00Z","v":5563,"vw":17.582028},{"c":17.64,"h":17.64,"l":17.5882,"n":164,"o":17.6,"t":"2026-10-22T15:15:00Z","v":6676,"vw":17.618436},{"c":17.695,"h":17.7,"l":17.65,"n":200,"o":17.65,"t":"2026-10-22T15:20:00Z","v":12675,"vw":17.675424},{"c":17.71,"h":17.72,"l":17.695,"n":151,"o":17.705,"t":"2026-10-22T15:25:00Z","v":6808,"vw":17.699602},{"c":17.69,"h":17.725,"l":17.685,"n":193,"o":17.72,"t":"2026-10-22T15:30:00Z","v":5580,"vw":17.708089},{"c":17.7,"h":17.705,"l":17.6845,"n":88,"o":17.6845,"t":"2026-10-22T15:35:00Z","v":2577,"vw":17.695081},{"c":17.715,"h":17.7299,"l":17.63,"n":431,"o":17.7,"t":"2026-10-22T15:40:00Z","v":45826,"vw":17.662385},{"c":17.67,"h":17.7,"l":17.67,"n":155,"o":17.7,"t":"2026-10-22T15:45:00Z","v":7562,"vw":17.685346},{"c":17.72,"h":17.72,"l":17.68,"n":135,"o":17.68,"t":"2026-10-22T15:50:00Z","v":4622,"vw":17.707856},{"c":17.74,"h":17.74,"l":17.7292,"n":107,"o":17.73,"t":"2026-10-22T15:55:00Z","v":3018,"vw":17.732217},{"c":17.73,"h":17.73,"l":17.72,"n":123,"o":17.73,"t":"2026-10-22T16:00:00Z","v":3105,"vw":17.722518},{"c":17.74,"h":17.75,"l":17.72,"n":173,"o":17.72,"t":"2026-10-22T16:05:00Z","v":5981,"vw":17.736318},{"c":17.75,"h":17.75,"l":17.74,"n":122,"o":17.74,"t":"2026-10-22T16:10:00Z","v":3544,"vw":17.742693},{"c":17.71,"h":17.745,"l":17.71,"n":139,"o":17.74,"t":"2026-10-22T16:15:00Z","v":4509,"vw":17.725386},{"c":17.735,"h":17.735,"l":17.71,"n":157,"o":17.71,"t":"2026-10-22T16:20:00Z","v":4210,"vw":17.725949},{"c":17.75,"h":17.75,"l":17.735,"n":139,"o":17.735,"t":"2026-10-22T16:25:00Z","v":3820,"vw":17.745},{"c":17.73,"h":17.745,"l":17.73,"n":108,"o":17.745,"t":"2026-10-22T16:30:00Z","v":3243,"vw":17.737075},{"c":17.67,"h":17.72,"l":17.67,"n":159,"o":17.72,"t":"2026-10-22T16:35:00Z","v":4795,"vw":17.695204},{"c":17.62,"h":17.645,"l":17.62,"n":195,"o":17.645,"t":"2026-10-22T16:40:00Z","v":7150,"vw":17.635464},{"c":17.6,"h":17.62,"l":17.59,"n":130,"o":17.62,"t":"2026-10-22T16:45:00Z","v":4641,"vw":17.606477},{"c":17.655,"h":17.655,"l":17.6,"n":113,"o":17.6,"t":"2026-10-22T16:50:00Z","v":3538,"vw":17.618356},{"c":17.68,"h":17.68,"l":17.66,"n":134,"o":17.66,"t":"2026-10-22T16:55:00Z","v":2958,"vw":17.670455},{"c":17.64,"h":17.69,"l":17.64,"n":156,"o":17.69,"t":"2026-10-22T17:00:00Z","v":5422,"vw":17.664532},{"c":17.66,"h":17.665,"l":17.66,"n":86,"o":17.66,"t":"2026-10-22T17:05:00Z","v":2428,"vw":17.660968},{"c":17.64,"h":17.66,"l":17.63,"n":149,"o":17.65,"t":"2026-10-22T17:10:00Z","v":7108,"vw":17.644556},{"c":17.67,"h":17.67,"l":17.65,"n":74,"o":17.65,"t":"2026-10-22T17:15:00Z","v":1823,"vw":17.657018},{"c":17.665,"h":17.69,"l":17.665,"n":204,"o":17.665,"t":"2026-10-22T17:20:00Z","v":8071,"vw":17.672117},{"c":17.67,"h":17.69,"l":17.66,"n":112,"o":17.68,"t":"2026-10-22T17:25:00Z","v":3518,"vw":17.666701},{"c":17.7,"h":17.7,"l":17.67,"n":125,"o":17.67,"t":"2026-10-22T17:30:00Z","v":2559,"vw":17.685},{"c":17.71,"h":17.71,"l":17.685,"n":148,"o":17.7,"t":"2026-10-22T17:35:00Z","v":4729,"vw":17.697786},{"c":17.71,"h":17.72,"l":17.7,"n":171,"o":17.7,"t":"2026-10-22T17:40:00Z","v":6875,"vw":17.708958},{"c":17.715,"h":17.725,"l":17.71,"n":81,"o":17.725,"t":"2026-10-22T17:45:00Z","v":2977,"vw":17.719368},{"c":17.69,"h":17.73,"l":17.69,"n":103,"o":17.71,"t":"2026-10-22T17:50:00Z","v":2975,"vw":17.704433},{"c":17.67,"h":17.74,"l":17.67,"n":146,"o":17.72,"t":"2026-10-22T17:55:00Z","v":5957,"vw":17.713719},{"c":17.64,"h":17.68,"l":17.64,"n":76,"o":17.66,"t":"2026-10-22T18:00:00Z","v":2396,"vw":17.659091},{"c":17.68,"h":17.68,"l":17.645,"n":141,"o":17.645,"t":"2026-10-22T18:05:00Z","v":5122,"vw":17.664673},{"c":17.7,"h":17.71,"l":17.68,"n":98,"o":17.685,"t":"2026-10-22T18:10:00Z","v":3065,"vw":17.692182},{"c":17.705,"h":17.705,"l":17.67,"n":145,"o":17.69,"t":"2026-10-22T18:15:00Z","v":3905,"vw":17.687063},{"c":17.705,"h":17.72,"l":17.705,"n":180,"o":17.71,"t":"2026-10-22T18:20:00Z","v":4347,"vw":17.714011},{"c":17.69,"h":17.71,"l":17.69,"n":122,"o":17.705,"t":"2026-10-22T18:25:00Z","v":3169,"vw":17.697665},{"c":17.675,"h":17.69,"l":17.675,"n":114,"o":17.69,"t":"2026-10-22T18:30:00Z","v":2550,"vw":17.679352},{"c":17.67,"h":17.675,"l":17.64,"n":247,"o":17.675,"t":"2026-10-22T18:35:00Z","v":9319,"vw":17.658506},{"c":17.675,"h":17.68,"l":17.67,"n":137,"o":17.67,"t":"2026-10-22T18:40:00Z","v":5725,"vw":17.674227},{"c":17.675,"h":17.69,"l":17.67,"n":196,"o":17.68,"t":"2026-10-22T18:45:00Z","v":7594,"vw":17.683268},{"c":17.675,"h":17.7,"l":17.675,"n":180,"o":17.68,"t":"2026-10-22T18:50:00Z","v":5936,"vw":17.684717},{"c":17.68,"h":17.69,"l":17.68,"n":141,"o":17.68,"t":"2026-10-22T18:55:00Z","v":3527,"vw":17.682893},{"c":17.65,"h":17.68,"l":17.65,"n":173,"o":17.68,"t":"2026-10-22T19:00:00Z","v":6336,"vw":17.659689},{"c":17.685,"h":17.685,"l":17.64,"n":282,"o":17.66,"t":"2026-10-22T19:05:00Z","v":12355,"vw":17.66425},{"c":17.665,"h":17.7,"l":17.66,"n":260,"o":17.69,"t":"2026-10-22T19:10:00Z","v":12060,"vw":17.688257},{"c":17.67,"h":17.68,"l":17.67,"n":133,"o":17.67,"t":"2026-10-22T19:15:00Z","v":4449,"vw":17.671482},{"c":17.685,"h":17.7,"l":17.67,"n":244,"o":17.67,"t":"2026-10-22T19:20:00Z","v":10577,"vw":17.685332},{"c":17.69,"h":17.695,"l":17.67,"n":277,"o":17.685,"t":"2026-10-22T19:25:00Z","v":12165,"vw":17.687752},{"c":17.66,"h":17.715,"l":17.66,"n":341,"o":17.695,"t":"2026-10-22T19:30:00Z","v":13603,"vw":17.690027},{"c":17.645,"h":17.665,"l":17.63,"n":323,"o":17.66,"t":"2026-10-22T19:35:00Z","v":11994,"vw":17.647747},{"c":17.615,"h":17.655,"l":17.605,"n":441,"o":17.645,"t":"2026-10-22T19:40:00Z","v":22956,"vw":17.628843},{"c":17.65,"h":17.65,"l":17.605,"n":402,"o":17.62,"t":"2026-10-22T19:45:00Z","v":17146,"vw":17.621398},{"c":17.71,"h":17.73,"l":17.65,"n":586,"o":17.65,"t":"2026-10-22T19:50:00Z","v":28597,"vw":17.704076},{"c":17.71,"h":17.72,"l":17.68,"n":1476,"o":17.71,"t":"2026-10-22T19:55:00Z","v":92056,"vw":17.703632},{"c":17.705,"h":17.705,"l":17.705,"n":43,"o":17.705,"t":"2026-10-22T20:00:00Z","v":215847,"vw":17.705},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-22T23:10:00Z","v":286,"vw":17.7}],"history":[{"c":13.08,"h":13.16,"l":12.85,"n":18343,"o":12.97,"t":"2024-10-21T04:00:00Z","v":1595523,"vw":13.053489},{"c":12.97,"h":13.0999,"l":12.6775,"n":16870,"o":12.95,"t":"2024-10-22T04:00:00Z","v":1233131,"vw":12.883613},{"c":12.54,"h":12.875,"l":12.305,"n":15444,"o":12.84,"t":"2024-10-23T04:00:00Z","v":1199429,"vw":12.553587},{"c":12.7,"h":12.756,"l":12.48,"n":14438,"o":12.56,"t":"2024-10-24T04:00:00Z","v":1134060,"vw":12.675604},{"c":12.78,"h":12.9575,"l":12.63,"n":13394,"o":12.77,"t":"2024-10-25T04:00:00Z","v":1124277,"vw":12.776797},{"c":13.06,"h":13.19,"l":12.88,"n":14411,"o":12.94,"t":"2024-10-28T04:00:00Z","v":1075089,"vw":13.060766},{"c":12.98,"h":13.115,"l":12.76,"n":16348,"o":12.84,"t":"2024-10-29T04:00:00Z","v":1243029,"vw":12.996417},{"c":12.91,"h":13.26,"l":12.85,"n":16171,"o":12.95,"t":"2024-10-30T04:00:00Z","v":1322798,"vw":13.010309},{"c":12.53,"h":12.885,"l":12.411,"n":15539,"o":12.85,"t":"2024-10-31T04:00:00Z","v":1262424,"vw":12.553003},{"c":12.8,"h":12.9,"l":12.42,"n":17923,"o":12.42,"t":"2024-11-01T04:00:00Z","v":1315458,"vw":12.765381},{"c":13.48,"h":13.5,"l":12.8,"n":20113,"o":12.8,"t":"2024-11-04T05:00:00Z","v":1582619,"vw":13.356359},{"c":13.77,"h":13.8,"l":13.3,"n":17279,"o":13.53,"t":"2024-11-05T05:00:00Z","v":1674357,"vw":13.704113},{"c":13.63,"h":14.74,"l":13.59,"n":22183,"o":14.3,"t":"2024-11-06T05:00:00Z","v":1922991,"vw":13.914877},{"c":13.52,"h":13.8065,"l":13.45,"n":18688,"o":13.62,"t":"2024-11-07T05:00:00Z","v":1570082,"vw":13.593253},{"c":13.84,"h":13.95,"l":13.5513,"n":18713,"o":13.57,"t":"2024-11-08T05:00:00Z","v":1503978,"vw":13.787273},{"c":14.34,"h":14.41,"l":13.9,"n":22035,"o":13.9,"t":"2024-11-11T05:00:00Z","v":1748544,"vw":14.255615},{"c":14.06,"h":14.26,"l":13.94,"n":24238,"o":14.13,"t":"2024-11-12T05:00:00Z","v":2373748,"vw":14.083101},{"c":14.08,"h":14.61,"l":14.06,"n":37482,"o":14.4,"t":"2024-11-13T05:00:00Z","v":4709322,"vw":14.232822},{"c":13.75,"h":15.8899,"l":13.685,"n":53354,"o":15.45,"t":"2024-11-14T05:00:00Z","v":6215783,"vw":14.243861},{"c":13.05,"h":13.88,"l":13.04,"n":21948,"o":13.87,"t":"2024-11-15T05:00:00Z","v":1955172,"vw":13.238279},{"c":12.63,"h":12.97,"l":12.3,"n":29347,"o":12.92,"t":"2024-11-18T05:00:00Z","v":3031576,"vw":12.52806},{"c":12.9,"h":12.965,"l":12.37,"n":19124,"o":12.49,"t":"2024-11-19T05:00:00Z","v":2217330,"vw":12.793209},{"c":12.95,"h":13.15,"l":12.62,"n":23715,"o":13,"t":"2024-11-20T05:00:00Z","v":2522432,"vw":12.876462},{"c":13.5,"h":13.55,"l":12.74,"n":22477,"o":12.86,"t":"2024-11-21T05:00:00Z","v":2158170,"vw":13.350026},{"c":13.49,"h":13.66,"l":13.38,"n":18515,"o":13.5,"t":"2024-11-22T05:00:00Z","v":1799904,"vw":13.507928},{"c":14,"h":14.55,"l":13.665,"n":20142,"o":13.7,"t":"2024-11-25T05:00:00Z","v":2099888,"vw":14.129801},{"c":13.17,"h":13.92,"l":13.14,"n":19252,"o":13.89,"t":"2024-11-26T05:00:00Z","v":2035075,"vw":13.315607},{"c":13.64,"h":13.745,"l":13.24,"n":15711,"o":13.31,"t":"2024-11-27T05:00:00Z","v":1450293,"vw":13.637322},{"c":13.61,"h":13.985,"l":13.59,"n":10055,"o":13.78,"t":"2024-11-29T05:00:00Z","v":1055049,"vw":13.70685},{"c":14.08,"h":14.13,"l":13.54,"n":17763,"o":13.55,"t":"2024-12-02T05:00:00Z","v":1747816,"vw":13.995139},{"c":14.19,"h":14.2691,"l":13.9,"n":17204,"o":14,"t":"2024-12-03T05:00:00Z","v":1513691,"vw":14.136416},{"c":14.65,"h":14.9,"l":14.05,"n":21456,"o":14.05,"t":"2024-12-04T05:00:00Z","v":2090882,"vw":14.685856},{"c":14.21,"h":14.7058,"l":14.07,"n":16253,"o":14.65,"t":"2024-12-05T05:00:00Z","v":1212910,"vw":14.256022},{"c":14.7,"h":14.75,"l":14.316,"n":15950,"o":14.39,"t":"2024-12-06T05:00:00Z","v":1396662,"vw":14.649282},{"c":14.88,"h":15.04,"l":14.755,"n":19117,"o":14.82,"t":"2024-12-09T05:00:00Z","v":1501508,"vw":14.90733},{"c":14.52,"h":14.88,"l":14.51,"n":18339,"o":14.88,"t":"2024-12-10T05:00:00Z","v":1221518,"vw":14.610692},{"c":14.56,"h":14.745,"l":14.265,"n":19927,"o":14.56,"t":"2024-12-11T05:00:00Z","v":1797741,"vw":14.542828},{"c":14.49,"h":14.66,"l":14.4,"n":14916,"o":14.53,"t":"2024-12-12T05:00:00Z","v":1209321,"vw":14.495533},{"c":14.57,"h":14.65,"l":14.44,"n":16432,"o":14.6,"t":"2024-12-13T05:00:00Z","v":1236511,"vw":14.562379},{"c":14.66,"h":14.98,"l":14.47,"n":20731,"o":14.51,"t":"2024-12-16T05:00:00Z","v":1497914,"vw":14.750482},{"c":14.56,"h":14.71,"l":14.33,"n":17507,"o":14.59,"t":"2024-12-17T05:00:00Z","v":1606566,"vw":14.534551},{"c":13.96,"h":14.79,"l":13.92,"n":20280,"o":14.62,"t":"2024-12-18T05:00:00Z","v":1704323,"vw":14.331199},{"c":14.41,"h":14.47,"l":13.935,"n":16818,"o":13.96,"t":"2024-12-19T05:00:00Z","v":1500193,"vw":14.283496},{"c":14.56,"h":15.17,"l":14.24,"n":24312,"o":14.3,"t":"2024-12-20T05:00:00Z","v":4949275,"vw":14.702313},{"c":14.58,"h":14.805,"l":14.52,"n":16009,"o":14.52,"t":"2024-12-23T05:00:00Z","v":1158568,"vw":14.624404},{"c":14.78,"h":14.86,"l":14.46,"n":6816,"o":14.6,"t":"2024-12-24T05:00:00Z","v":454274,"vw":14.723141},{"c":14.91,"h":15.0199,"l":14.54,"n":13279,"o":14.61,"t":"2024-12-26T05:00:00Z","v":1203854,"vw":14.891848},{"c":15.02,"h":15.05,"l":14.615,"n":15474,"o":14.8,"t":"2024-12-27T05:00:00Z","v":1263070,"vw":14.899173},{"c":15.07,"h":15.1,"l":14.525,"n":19770,"o":14.82,"t":"2024-12-30T05:00:00Z","v":1822641,"vw":14.948495},{"c":15.04,"h":15.455,"l":15.02,"n":24095,"o":15.13,"t":"2024-12-31T05:00:00Z","v":2444496,"vw":15.128074},{"c":14.74,"h":15.15,"l":14.715,"n":15673,"o":14.99,"t":"2025-01-02T05:00:00Z","v":1175021,"vw":14.844346},{"c":15.08,"h":15.135,"l":14.64,"n":13354,"o":14.85,"t":"2025-01-03T05:00:00Z","v":1071178,"vw":14.961715},{"c":14.99,"h":15.51,"l":14.98,"n":18287,"o":15.11,"t":"2025-01-06T05:00:00Z","v":1540422,"vw":15.19098},{"c":14.89,"h":15.22,"l":14.73,"n":16765,"o":14.93,"t":"2025-01-07T05:00:00Z","v":1305240,"vw":14.90512},{"c":14.75,"h":14.92,"l":14.462,"n":13359,"o":14.92,"t":"2025-01-08T05:00:00Z","v":1356441,"vw":14.74184},{"c":14.52,"h":14.61,"l":14.31,"n":16263,"o":14.46,"t":"2025-01-10T05:00:00Z","v":1189285,"vw":14.496527},{"c":14.4,"h":14.42,"l":12.94,"n":40159,"o":14.2,"t":"2025-01-13T05:00:00Z","v":5787445,"vw":13.929132},{"c":14.23,"h":15.01,"l":14.205,"n":21358,"o":14.44,"t":"2025-01-14T05:00:00Z","v":1969581,"vw":14.477121},{"c":14.23,"h":14.79,"l":14.17,"n":22480,"o":14.45,"t":"2025-01-15T05:00:00Z","v":2399950,"vw":14.332753},{"c":13.94,"h":14.25,"l":13.89,"n":20133,"o":14.24,"t":"2025-01-16T05:00:00Z","v":2516607,"vw":13.997517},{"c":14,"h":14.17,"l":13.92,"n":22233,"o":14.07,"t":"2025-01-17T05:00:00Z","v":2724927,"vw":14.014617},{"c":14.36,"h":14.46,"l":13.94,"n":25477,"o":14.11,"t":"2025-01-21T05:00:00Z","v":2906486,"vw":14.320042},{"c":14.14,"h":14.5,"l":14.06,"n":20991,"o":14.34,"t":"2025-01-22T05:00:00Z","v":1851465,"vw":14.218047},{"c":14.1,"h":14.11,"l":13.72,"n":19323,"o":13.98,"t":"2025-01-23T05:00:00Z","v":1823379,"vw":13.998766},{"c":13.93,"h":14.31,"l":13.93,"n":14609,"o":14.1,"t":"2025-01-24T05:00:00Z","v":1423178,"vw":14.054648},{"c":13.94,"h":14.38,"l":13.85,"n":17377,"o":13.85,"t":"2025-01-27T05:00:00Z","v":2008052,"vw":14.009928},{"c":13.92,"h":14.305,"l":13.85,"n":15607,"o":14,"t":"2025-01-28T05:00:00Z","v":1945472,"vw":14.039007},{"c":13.98,"h":14.19,"l":13.67,"n":15486,"o":13.92,"t":"2025-01-29T05:00:00Z","v":1873765,"vw":13.898517},{"c":14.03,"h":14.16,"l":13.93,"n":13544,"o":14.04,"t":"2025-01-30T05:00:00Z","v":1584119,"vw":14.038015},{"c":13.79,"h":14.245,"l":13.77,"n":14795,"o":14.08,"t":"2025-01-31T05:00:00Z","v":1886146,"vw":13.901723},{"c":13.57,"h":13.6981,"l":13.33,"n":21901,"o":13.5,"t":"2025-02-03T05:00:00Z","v":1718298,"vw":13.533087},{"c":14.42,"h":14.51,"l":13.54,"n":22999,"o":13.63,"t":"2025-02-04T05:00:00Z","v":2592682,"vw":14.192288},{"c":14.26,"h":14.6109,"l":14.23,"n":17142,"o":14.54,"t":"2025-02-05T05:00:00Z","v":1338601,"vw":14.319851},{"c":15,"h":15.8,"l":14.63,"n":43162,"o":14.89,"t":"2025-02-06T05:00:00Z","v":4628380,"vw":15.167284},{"c":13.88,"h":15.77,"l":13.865,"n":33900,"o":15.18,"t":"2025-02-07T05:00:00Z","v":3261708,"vw":14.423576},{"c":13.8,"h":14.205,"l":13.39,"n":27200,"o":13.95,"t":"2025-02-10T05:00:00Z","v":2971961,"vw":13.859731},{"c":13.23,"h":13.7,"l":13.105,"n":22327,"o":13.63,"t":"2025-02-11T05:00:00Z","v":2811872,"vw":13.264117},{"c":13.12,"h":13.17,"l":12.75,"n":21580,"o":13,"t":"2025-02-12T05:00:00Z","v":2076943,"vw":13.001092},{"c":13.17,"h":13.3,"l":12.945,"n":16246,"o":13.28,"t":"2025-02-13T05:00:00Z","v":1446450,"vw":13.11419},{"c":13.33,"h":13.38,"l":13.1,"n":16565,"o":13.27,"t":"2025-02-14T05:00:00Z","v":1301359,"vw":13.265868},{"c":12.92,"h":13.32,"l":12.875,"n":24649,"o":13.32,"t":"2025-02-18T05:00:00Z","v":2235295,"vw":12.962645},{"c":12.46,"h":12.82,"l":12.265,"n":28459,"o":12.8,"t":"2025-02-19T05:00:00Z","v":2858534,"vw":12.40777},{"c":12.26,"h":12.57,"l":12.235,"n":21264,"o":12.38,"t":"2025-02-20T05:00:00Z","v":3477379,"vw":12.3331},{"c":11.93,"h":12.43,"l":11.87,"n":23028,"o":12.38,"t":"2025-02-21T05:00:00Z","v":2533852,"vw":12.011358},{"c":12.51,"h":12.8,"l":11.94,"n":20702,"o":12,"t":"2025-02-24T05:00:00Z","v":1922460,"vw":12.490159},{"c":13.49,"h":13.57,"l":12.79,"n":24206,"o":13,"t":"2025-02-25T05:00:00Z","v":2678758,"vw":13.316681},{"c":13.56,"h":13.84,"l":13.405,"n":18377,"o":13.57,"t":"2025-02-26T05:00:00Z","v":1914692,"vw":13.579782},{"c":13.22,"h":13.64,"l":13.19,"n":16015,"o":13.6,"t":"2025-02-27T05:00:00Z","v":1292116,"vw":13.333178},{"c":13.22,"h":13.22,"l":12.91,"n":16163,"o":13.19,"t":"2025-02-28T05:00:00Z","v":1491020,"vw":13.134953},{"c":12.99,"h":13.625,"l":12.92,"n":21316,"o":13.24,"t":"2025-03-03T05:00:00Z","v":1881353,"vw":13.147258},{"c":13.05,"h":13.21,"l":12.675,"n":20460,"o":12.85,"t":"2025-03-04T05:00:00Z","v":2022438,"vw":12.972579},{"c":13.11,"h":13.26,"l":12.84,"n":14966,"o":13.12,"t":"2025-03-05T05:00:00Z","v":1320467,"vw":13.038767},{"c":12.96,"h":13.095,"l":12.755,"n":18273,"o":12.89,"t":"2025-03-06T05:00:00Z","v":1538112,"vw":12.934704},{"c":12.88,"h":13.04,"l":12.55,"n":18969,"o":12.99,"t":"2025-03-07T05:00:00Z","v":1348911,"vw":12.870872},{"c":12.08,"h":12.85,"l":11.96,"n":22639,"o":12.7,"t":"2025-03-10T04:00:00Z","v":1917300,"vw":12.171831},{"c":11.71,"h":12.19,"l":11.62,"n":22768,"o":12.07,"t":"2025-03-11T04:00:00Z","v":1916366,"vw":11.811927},{"c":11.69,"h":11.91,"l":11.46,"n":19251,"o":11.82,"t":"2025-03-12T04:00:00Z","v":1897868,"vw":11.681931},{"c":11.2,"h":11.67,"l":11.17,"n":16734,"o":11.62,"t":"2025-03-13T04:00:00Z","v":1426657,"vw":11.311641},{"c":11.42,"h":11.58,"l":11.22,"n":14286,"o":11.26,"t":"2025-03-14T04:00:00Z","v":1309347,"vw":11.434925},{"c":11.63,"h":11.751,"l":11.4,"n":14992,"o":11.44,"t":"2025-03-17T04:00:00Z","v":1198162,"vw":11.598081},{"c":11.34,"h":11.52,"l":11.31,"n":13970,"o":11.46,"t":"2025-03-18T04:00:00Z","v":1229152,"vw":11.360181},{"c":11.55,"h":11.66,"l":11.26,"n":15290,"o":11.37,"t":"2025-03-19T04:00:00Z","v":1301312,"vw":11.502583},{"c":11.7,"h":11.8,"l":11.42,"n":15771,"o":11.5,"t":"2025-03-20T04:00:00Z","v":1222906,"vw":11.688262},{"c":11.71,"h":11.815,"l":11.49,"n":16597,"o":11.52,"t":"2025-03-21T04:00:00Z","v":2896629,"vw":11.675557},{"c":12.02,"h":12.095,"l":11.82,"n":12929,"o":11.87,"t":"2025-03-24T04:00:00Z","v":1285026,"vw":12.006638},{"c":11.62,"h":11.98,"l":11.6,"n":16216,"o":11.98,"t":"2025-03-25T04:00:00Z","v":1592354,"vw":11.68253},{"c":11.45,"h":11.645,"l":11.32,"n":13833,"o":11.57,"t":"2025-03-26T04:00:00Z","v":971714,"vw":11.445397},{"c":11.21,"h":11.505,"l":11.14,"n":13295,"o":11.38,"t":"2025-03-27T04:00:00Z","v":1032096,"vw":11.295906},{"c":10.78,"h":11.24,"l":10.76,"n":14674,"o":11.14,"t":"2025-03-28T04:00:00Z","v":1184667,"vw":10.833232},{"c":10.67,"h":10.74,"l":10.42,"n":13859,"o":10.58,"t":"2025-03-31T04:00:00Z","v":1261691,"vw":10.630003},{"c":10.74,"h":10.75,"l":10.47,"n":15097,"o":10.61,"t":"2025-04-01T04:00:00Z","v":1275685,"vw":10.675275},{"c":10.77,"h":10.87,"l":10.45,"n":11548,"o":10.46,"t":"2025-04-02T04:00:00Z","v":925371,"vw":10.734233},{"c":8.9,"h":10.015,"l":8.88,"n":39052,"o":9.99,"t":"2025-04-03T04:00:00Z","v":4940052,"vw":9.10695},{"c":8.595,"h":8.67,"l":7.95,"n":29007,"o":8.58,"t":"2025-04-04T04:00:00Z","v":3129265,"vw":8.462135},{"c":8.57,"h":8.87,"l":8.03,"n":32208,"o":8.07,"t":"2025-04-07T04:00:00Z","v":3479600,"vw":8.498859},{"c":8.15,"h":8.8999,"l":8.0144,"n":26956,"o":8.88,"t":"2025-04-08T04:00:00Z","v":2638074,"vw":8.329524},{"c":8.98,"h":9.08,"l":7.72,"n":45197,"o":7.99,"t":"2025-04-09T04:00:00Z","v":6555131,"vw":8.522192},{"c":8.28,"h":8.91,"l":8.17,"n":22841,"o":8.82,"t":"2025-04-10T04:00:00Z","v":2306702,"vw":8.379984},{"c":8,"h":8.21,"l":7.695,"n":23785,"o":8.18,"t":"2025-04-11T04:00:00Z","v":2392588,"vw":7.923946},{"c":7.99,"h":8.38,"l":7.825,"n":19995,"o":8.24,"t":"2025-04-14T04:00:00Z","v":2009610,"vw":8.015878},{"c":7.875,"h":8.105,"l":7.79,"n":16148,"o":7.93,"t":"2025-04-15T04:00:00Z","v":1694389,"vw":7.896395},{"c":7.7,"h":7.92,"l":7.625,"n":18144,"o":7.8,"t":"2025-04-16T04:00:00Z","v":1825868,"vw":7.71888},{"c":8.07,"h":8.12,"l":7.71,"n":19818,"o":7.73,"t":"2025-04-17T04:00:00Z","v":2171618,"vw":7.994899},{"c":8.07,"h":8.08,"l":7.825,"n":17901,"o":7.93,"t":"2025-04-21T04:00:00Z","v":2067047,"vw":7.994962},{"c":8.32,"h":8.36,"l":8.045,"n":20026,"o":8.18,"t":"2025-04-22T04:00:00Z","v":1888351,"vw":8.261942},{"c":8.73,"h":8.885,"l":8.51,"n":23356,"o":8.6,"t":"2025-04-23T04:00:00Z","v":2584234,"vw":8.727894},{"c":9.15,"h":9.205,"l":8.72,"n":21789,"o":8.8,"t":"2025-04-24T04:00:00Z","v":2605919,"vw":9.054587},{"c":9.22,"h":9.23,"l":9.065,"n":16827,"o":9.15,"t":"2025-04-25T04:00:00Z","v":1512047,"vw":9.191608},{"c":9.17,"h":9.36,"l":9.09,"n":15220,"o":9.215,"t":"2025-04-28T04:00:00Z","v":1252983,"vw":9.194952},{"c":9.45,"h":9.5,"l":9.09,"n":17766,"o":9.14,"t":"2025-04-29T04:00:00Z","v":1834066,"vw":9.395641},{"c":9.21,"h":9.285,"l":8.99,"n":13923,"o":9.16,"t":"2025-04-30T04:00:00Z","v":1420432,"vw":9.200065},{"c":9.38,"h":9.53,"l":9.16,"n":19411,"o":9.24,"t":"2025-05-01T04:00:00Z","v":1567361,"vw":9.388259},{"c":9.46,"h":9.625,"l":9.375,"n":14060,"o":9.51,"t":"2025-05-02T04:00:00Z","v":1155497,"vw":9.489861},{"c":9.35,"h":9.47,"l":9.29,"n":13456,"o":9.35,"t":"2025-05-05T04:00:00Z","v":1164176,"vw":9.378775},{"c":9.19,"h":9.275,"l":9.115,"n":14564,"o":9.16,"t":"2025-05-06T04:00:00Z","v":1097794,"vw":9.20647},{"c":8.97,"h":9.31,"l":8.73,"n":41232,"o":9.31,"t":"2025-05-07T04:00:00Z","v":4987444,"vw":8.931598},{"c":9.84,"h":9.925,"l":9.23,"n":35839,"o":9.23,"t":"2025-05-08T04:00:00Z","v":3795797,"vw":9.711718},{"c":10.43,"h":10.455,"l":9.83,"n":34016,"o":9.84,"t":"2025-05-09T04:00:00Z","v":4211394,"vw":10.163656},{"c":11.25,"h":11.35,"l":10.9802,"n":28191,"o":11.18,"t":"2025-05-12T04:00:00Z","v":2591391,"vw":11.206448},{"c":11.24,"h":11.42,"l":11.215,"n":23248,"o":11.36,"t":"2025-05-13T04:00:00Z","v":2156378,"vw":11.281169},{"c":10.92,"h":11.39,"l":10.91,"n":22531,"o":11.22,"t":"2025-05-14T04:00:00Z","v":1907352,"vw":11.045337},{"c":10.83,"h":10.9,"l":10.72,"n":22050,"o":10.82,"t":"2025-05-15T04:00:00Z","v":1711317,"vw":10.82701},{"c":10.89,"h":10.91,"l":10.7,"n":16861,"o":10.85,"t":"2025-05-16T04:00:00Z","v":1664150,"vw":10.828384},{"c":10.62,"h":10.74,"l":10.52,"n":19192,"o":10.6,"t":"2025-05-19T04:00:00Z","v":1691238,"vw":10.627488},{"c":10.48,"h":10.7,"l":10.38,"n":15782,"o":10.64,"t":"2025-05-20T04:00:00Z","v":1364129,"vw":10.502992},{"c":9.85,"h":10.36,"l":9.84,"n":14020,"o":10.27,"t":"2025-05-21T04:00:00Z","v":1161414,"vw":10.018675},{"c":9.96,"h":10.03,"l":9.77,"n":14968,"o":9.83,"t":"2025-05-22T04:00:00Z","v":1413537,"vw":9.95252},{"c":9.69,"h":9.815,"l":9.65,"n":13974,"o":9.66,"t":"2025-05-23T04:00:00Z","v":1214701,"vw":9.713606},{"c":10.31,"h":10.33,"l":9.83,"n":18213,"o":9.95,"t":"2025-05-27T04:00:00Z","v":1917099,"vw":10.231282},{"c":10.47,"h":10.625,"l":10.28,"n":16128,"o":10.33,"t":"2025-05-28T04:00:00Z","v":1672378,"vw":10.483357},{"c":10.59,"h":10.72,"l":10.465,"n":15555,"o":10.67,"t":"2025-05-29T04:00:00Z","v":1204883,"vw":10.568424},{"c":10.28,"h":10.52,"l":10.115,"n":17418,"o":10.52,"t":"2025-05-30T04:00:00Z","v":2044633,"vw":10.261163},{"c":10.1,"h":10.3,"l":9.84,"n":18906,"o":10.25,"t":"2025-06-02T04:00:00Z","v":1873809,"vw":10.085925},{"c":10.22,"h":10.3659,"l":10.045,"n":16044,"o":10.13,"t":"2025-06-03T04:00:00Z","v":1517458,"vw":10.241208},{"c":10.16,"h":10.375,"l":10.115,"n":14851,"o":10.13,"t":"2025-06-04T04:00:00Z","v":1184403,"vw":10.191898},{"c":10.06,"h":10.32,"l":10.035,"n":14143,"o":10.13,"t":"2025-06-05T04:00:00Z","v":1211460,"vw":10.156424},{"c":10.04,"h":10.215,"l":9.96,"n":16850,"o":10.16,"t":"2025-06-06T04:00:00Z","v":1234965,"vw":10.057729},{"c":10.46,"h":10.595,"l":10.14,"n":16247,"o":10.18,"t":"2025-06-09T04:00:00Z","v":1504569,"vw":10.4636},{"c":10.51,"h":10.7,"l":10.4,"n":12612,"o":10.48,"t":"2025-06-10T04:00:00Z","v":1079508,"vw":10.536057},{"c":10.08,"h":10.64,"l":10.055,"n":13816,"o":10.64,"t":"2025-06-11T04:00:00Z","v":1235511,"vw":10.242649},{"c":10.17,"h":10.32,"l":9.88,"n":14664,"o":9.95,"t":"2025-06-12T04:00:00Z","v":1384735,"vw":10.190067},{"c":9.92,"h":10.085,"l":9.77,"n":17603,"o":9.92,"t":"2025-06-13T04:00:00Z","v":1588770,"vw":9.91256},{"c":10.37,"h":10.4,"l":9.92,"n":19405,"o":10.04,"t":"2025-06-16T04:00:00Z","v":1713674,"vw":10.288834},{"c":10.07,"h":10.49,"l":10.05,"n":17723,"o":10.44,"t":"2025-06-17T04:00:00Z","v":1500321,"vw":10.205323},{"c":9.93,"h":10.25,"l":9.925,"n":16957,"o":10.03,"t":"2025-06-18T04:00:00Z","v":1650673,"vw":10.013977},{"c":9.91,"h":10.11,"l":9.8,"n":18150,"o":10.06,"t":"2025-06-20T04:00:00Z","v":2514287,"vw":9.918731},{"c":10.06,"h":10.1,"l":9.65,"n":17444,"o":9.85,"t":"2025-06-23T04:00:00Z","v":1381503,"vw":9.984686},{"c":10.34,"h":10.39,"l":10.08,"n":18665,"o":10.08,"t":"2025-06-24T04:00:00Z","v":2190596,"vw":10.313575},{"c":10.75,"h":10.88,"l":10.52,"n":21750,"o":10.6,"t":"2025-06-25T04:00:00Z","v":2058870,"vw":10.743819},{"c":10.53,"h":10.865,"l":10.52,"n":20415,"o":10.8,"t":"2025-06-26T04:00:00Z","v":1947876,"vw":10.670171},{"c":10.73,"h":10.81,"l":10.56,"n":17872,"o":10.65,"t":"2025-06-27T04:00:00Z","v":1905611,"vw":10.720985},{"c":10.81,"h":10.9499,"l":10.64,"n":15307,"o":10.75,"t":"2025-06-30T04:00:00Z","v":1528605,"vw":10.775845},{"c":11.12,"h":11.39,"l":10.66,"n":21372,"o":10.7,"t":"2025-07-01T04:00:00Z","v":1959945,"vw":11.127683},{"c":11.22,"h":11.295,"l":10.82,"n":18850,"o":10.93,"t":"2025-07-02T04:00:00Z","v":1677376,"vw":11.139104},{"c":11.12,"h":11.38,"l":11.09,"n":12689,"o":11.3,"t":"2025-07-03T04:00:00Z","v":1002623,"vw":11.199395},{"c":10.79,"h":11.13,"l":10.6201,"n":18386,"o":10.88,"t":"2025-07-07T04:00:00Z","v":1449876,"vw":10.87796},{"c":10.76,"h":10.95,"l":10.555,"n":21343,"o":10.72,"t":"2025-07-08T04:00:00Z","v":1681743,"vw":10.783097},{"c":10.89,"h":11.01,"l":10.685,"n":17790,"o":10.85,"t":"2025-07-09T04:00:00Z","v":1802286,"vw":10.828958},{"c":11.09,"h":11.12,"l":10.81,"n":15192,"o":10.9,"t":"2025-07-10T04:00:00Z","v":1311452,"vw":11.035038},{"c":10.53,"h":10.965,"l":10.515,"n":18023,"o":10.93,"t":"2025-07-11T04:00:00Z","v":1399929,"vw":10.622497},{"c":10.7,"h":10.775,"l":10.375,"n":16095,"o":10.48,"t":"2025-07-14T04:00:00Z","v":1392650,"vw":10.673334},{"c":10.53,"h":10.85,"l":10.505,"n":12144,"o":10.79,"t":"2025-07-15T04:00:00Z","v":1106450,"vw":10.5891},{"c":10.56,"h":10.62,"l":10.28,"n":17870,"o":10.62,"t":"2025-07-16T04:00:00Z","v":1426050,"vw":10.509738},{"c":10.67,"h":10.83,"l":10.55,"n":17006,"o":10.62,"t":"2025-07-17T04:00:00Z","v":1841961,"vw":10.706387},{"c":10.52,"h":10.79,"l":10.49,"n":15145,"o":10.78,"t":"2025-07-18T04:00:00Z","v":1479448,"vw":10.563006},{"c":10.6,"h":10.82,"l":10.585,"n":15096,"o":10.62,"t":"2025-07-21T04:00:00Z","v":1559594,"vw":10.664519},{"c":10.74,"h":10.785,"l":10.47,"n":16380,"o":10.6,"t":"2025-07-22T04:00:00Z","v":1464783,"vw":10.698826},{"c":11.18,"h":11.425,"l":10.84,"n":24006,"o":10.9,"t":"2025-07-23T04:00:00Z","v":2962614,"vw":11.179245},{"c":11.28,"h":11.32,"l":11.08,"n":19493,"o":11.14,"t":"2025-07-24T04:00:00Z","v":2262441,"vw":11.195158},{"c":11.25,"h":11.41,"l":10.95,"n":17904,"o":11.38,"t":"2025-07-25T04:00:00Z","v":1865326,"vw":11.161361},{"c":11.44,"h":11.49,"l":11.185,"n":26000,"o":11.32,"t":"2025-07-28T04:00:00Z","v":3138999,"vw":11.372953},{"c":11.31,"h":11.535,"l":11.035,"n":26325,"o":11.47,"t":"2025-07-29T04:00:00Z","v":2554459,"vw":11.252567},{"c":11.4,"h":12.1053,"l":11.32,"n":26976,"o":11.81,"t":"2025-07-30T04:00:00Z","v":2401618,"vw":11.64604},{"c":10.81,"h":11.4,"l":10.8,"n":18073,"o":11.3,"t":"2025-07-31T04:00:00Z","v":1614877,"vw":11.004649},{"c":10.36,"h":10.56,"l":10.22,"n":23507,"o":10.56,"t":"2025-08-01T04:00:00Z","v":2112836,"vw":10.372558},{"c":10.87,"h":10.87,"l":10.485,"n":17133,"o":10.6,"t":"2025-08-04T04:00:00Z","v":1507517,"vw":10.713501},{"c":10.86,"h":10.995,"l":10.74,"n":25172,"o":10.96,"t":"2025-08-05T04:00:00Z","v":2356825,"vw":10.861683},{"c":11.04,"h":11.27,"l":10.95,"n":31863,"o":11.09,"t":"2025-08-06T04:00:00Z","v":4078955,"vw":11.02956},{"c":10.97,"h":11.715,"l":10.1108,"n":42078,"o":11.7,"t":"2025-08-07T04:00:00Z","v":3643144,"vw":10.728221},{"c":11.33,"h":11.34,"l":10.755,"n":21023,"o":10.97,"t":"2025-08-08T04:00:00Z","v":2071531,"vw":11.145616},{"c":11.3,"h":11.53,"l":11.215,"n":24512,"o":11.33,"t":"2025-08-11T04:00:00Z","v":2348221,"vw":11.328797},{"c":12.82,"h":12.93,"l":11.69,"n":42575,"o":11.75,"t":"2025-08-12T04:00:00Z","v":4240601,"vw":12.65516},{"c":13.38,"h":13.41,"l":12.76,"n":43773,"o":12.79,"t":"2025-08-13T04:00:00Z","v":4873443,"vw":13.217425},{"c":13.18,"h":13.34,"l":13,"n":23538,"o":13.08,"t":"2025-08-14T04:00:00Z","v":2317077,"vw":13.183154},{"c":12.96,"h":13.33,"l":12.92,"n":23401,"o":13.26,"t":"2025-08-15T04:00:00Z","v":2338036,"vw":13.048351},{"c":13.63,"h":13.935,"l":12.96,"n":28739,"o":12.96,"t":"2025-08-18T04:00:00Z","v":3140146,"vw":13.537013},{"c":13.31,"h":13.7,"l":13.19,"n":24771,"o":13.66,"t":"2025-08-19T04:00:00Z","v":2399225,"vw":13.327814},{"c":12.915,"h":13.26,"l":12.9,"n":23455,"o":13.2,"t":"2025-08-20T04:00:00Z","v":2222038,"vw":13.012171},{"c":12.88,"h":12.925,"l":12.64,"n":19309,"o":12.79,"t":"2025-08-21T04:00:00Z","v":1491577,"vw":12.838867},{"c":13.255,"h":13.405,"l":12.9,"n":23156,"o":12.92,"t":"2025-08-22T04:00:00Z","v":1899378,"vw":13.229754},{"c":13.36,"h":13.405,"l":13.125,"n":15900,"o":13.22,"t":"2025-08-25T04:00:00Z","v":1333478,"vw":13.319158},{"c":13.64,"h":13.765,"l":13.34,"n":21634,"o":13.34,"t":"2025-08-26T04:00:00Z","v":2202928,"vw":13.622272},{"c":13.94,"h":13.965,"l":13.48,"n":21219,"o":13.52,"t":"2025-08-27T04:00:00Z","v":1856527,"vw":13.827574},{"c":14.01,"h":14.23,"l":13.85,"n":24059,"o":13.97,"t":"2025-08-28T04:00:00Z","v":2253868,"vw":14.046535},{"c":13.92,"h":14.135,"l":13.8,"n":17297,"o":14.01,"t":"2025-08-29T04:00:00Z","v":1297375,"vw":13.944063},{"c":13.74,"h":13.77,"l":13.47,"n":18385,"o":13.54,"t":"2025-09-02T04:00:00Z","v":1765863,"vw":13.66501},{"c":14.07,"h":14.19,"l":13.6801,"n":18547,"o":13.74,"t":"2025-09-03T04:00:00Z","v":1566546,"vw":14.034386},{"c":14.37,"h":14.37,"l":14.085,"n":21687,"o":14.18,"t":"2025-09-04T04:00:00Z","v":2018018,"vw":14.291713},{"c":14.69,"h":14.78,"l":14.37,"n":30005,"o":14.4,"t":"2025-09-05T04:00:00Z","v":2289569,"vw":14.574898},{"c":14.75,"h":14.945,"l":14.63,"n":23990,"o":14.75,"t":"2025-09-08T04:00:00Z","v":1825227,"vw":14.775963},{"c":14.99,"h":15.065,"l":14.735,"n":18756,"o":14.76,"t":"2025-09-09T04:00:00Z","v":1530203,"vw":14.960813},{"c":14.68,"h":15.12,"l":14.665,"n":21563,"o":15,"t":"2025-09-10T04:00:00Z","v":1768051,"vw":14.789843},{"c":15.145,"h":15.15,"l":14.8,"n":21164,"o":14.84,"t":"2025-09-11T04:00:00Z","v":1879563,"vw":15.055928},{"c":15.13,"h":15.19,"l":14.85,"n":13515,"o":15.07,"t":"2025-09-12T04:00:00Z","v":1240765,"vw":15.055981},{"c":15.56,"h":15.65,"l":15.2,"n":28336,"o":15.2,"t":"2025-09-15T04:00:00Z","v":2707638,"vw":15.423959},{"c":15.525,"h":15.54,"l":15.23,"n":21540,"o":15.51,"t":"2025-09-16T04:00:00Z","v":1929971,"vw":15.448071},{"c":15.09,"h":15.72,"l":15.07,"n":16234,"o":15.49,"t":"2025-09-17T04:00:00Z","v":1330851,"vw":15.292252},{"c":15.49,"h":15.56,"l":15.13,"n":20138,"o":15.25,"t":"2025-09-18T04:00:00Z","v":1579841,"vw":15.428877},{"c":15.57,"h":15.66,"l":15.365,"n":16030,"o":15.45,"t":"2025-09-19T04:00:00Z","v":2730485,"vw":15.535689},{"c":15.56,"h":15.775,"l":15.48,"n":15195,"o":15.5,"t":"2025-09-22T04:00:00Z","v":1257209,"vw":15.622202},{"c":15.53,"h":15.95,"l":15.51,"n":15896,"o":15.52,"t":"2025-09-23T04:00:00Z","v":1325254,"vw":15.675776},{"c":15.15,"h":15.675,"l":15.12,"n":15998,"o":15.51,"t":"2025-09-24T04:00:00Z","v":1397789,"vw":15.250236},{"c":15.29,"h":15.31,"l":14.76,"n":26435,"o":14.99,"t":"2025-09-25T04:00:00Z","v":2565729,"vw":15.183042},{"c":15.3,"h":15.525,"l":15.15,"n":18042,"o":15.31,"t":"2025-09-26T04:00:00Z","v":1541447,"vw":15.306907},{"c":15.48,"h":15.53,"l":15.235,"n":21861,"o":15.42,"t":"2025-09-29T04:00:00Z","v":1800913,"vw":15.410032},{"c":15.8,"h":15.89,"l":15.43,"n":18156,"o":15.44,"t":"2025-09-30T04:00:00Z","v":1450866,"vw":15.689067},{"c":16.39,"h":16.44,"l":15.5857,"n":22998,"o":15.63,"t":"2025-10-01T04:00:00Z","v":2060778,"vw":16.238147},{"c":16.8,"h":16.82,"l":16.4,"n":21633,"o":16.48,"t":"2025-10-02T04:00:00Z","v":1562262,"vw":16.697123},{"c":17.01,"h":17.53,"l":16.8119,"n":21247,"o":16.88,"t":"2025-10-03T04:00:00Z","v":1847988,"vw":17.154045},{"c":17.81,"h":17.85,"l":16.89,"n":26416,"o":17.18,"t":"2025-10-06T04:00:00Z","v":2270366,"vw":17.633347},{"c":17.55,"h":17.93,"l":17.315,"n":23320,"o":17.88,"t":"2025-10-07T04:00:00Z","v":1948615,"vw":17.522945},{"c":18.04,"h":18.06,"l":17.51,"n":20283,"o":17.63,"t":"2025-10-08T04:00:00Z","v":1845002,"vw":17.880512},{"c":17.73,"h":18.005,"l":17.41,"n":18087,"o":18,"t":"2025-10-09T04:00:00Z","v":1102435,"vw":17.679765},{"c":16.51,"h":17.78,"l":16.34,"n":22246,"o":17.76,"t":"2025-10-10T04:00:00Z","v":1953248,"vw":16.756781},{"c":16.49,"h":17.1,"l":16.47,"n":18392,"o":16.92,"t":"2025-10-13T04:00:00Z","v":1157267,"vw":16.5844},{"c":15.965,"h":16.34,"l":15.84,"n":20244,"o":16.1,"t":"2025-10-14T04:00:00Z","v":1526589,"vw":16.078328},{"c":16.44,"h":16.535,"l":16.05,"n":18741,"o":16.17,"t":"2025-10-15T04:00:00Z","v":1615699,"vw":16.356066},{"c":16.48,"h":17.11,"l":16.37,"n":17715,"o":16.5,"t":"2025-10-16T04:00:00Z","v":1165940,"vw":16.626104},{"c":16.51,"h":16.83,"l":16.24,"n":15068,"o":16.46,"t":"2025-10-17T04:00:00Z","v":1010434,"vw":16.554766},{"c":16.94,"h":17.12,"l":16.64,"n":13131,"o":16.69,"t":"2025-10-20T04:00:00Z","v":1150452,"vw":16.950922},{"c":16.82,"h":17.105,"l":16.61,"n":13551,"o":16.92,"t":"2025-10-21T04:00:00Z","v":895680,"vw":16.901532},{"c":16.57,"h":17.06,"l":16.43,"n":14442,"o":16.74,"t":"2025-10-22T04:00:00Z","v":923177,"vw":16.645663},{"c":17.37,"h":17.38,"l":16.495,"n":13625,"o":16.55,"t":"2025-10-23T04:00:00Z","v":1092612,"vw":17.179801},{"c":17.4,"h":17.65,"l":17.27,"n":13646,"o":17.65,"t":"2025-10-24T04:00:00Z","v":996770,"vw":17.399748},{"c":17.62,"h":17.7783,"l":17.355,"n":15774,"o":17.7,"t":"2025-10-27T04:00:00Z","v":973207,"vw":17.588824},{"c":17.3,"h":17.52,"l":17.215,"n":15567,"o":17.52,"t":"2025-10-28T04:00:00Z","v":785981,"vw":17.359278},{"c":16.74,"h":17.19,"l":16.5403,"n":17647,"o":17.11,"t":"2025-10-29T04:00:00Z","v":1354917,"vw":16.816353},{"c":16.86,"h":16.98,"l":16.4336,"n":15617,"o":16.53,"t":"2025-10-30T04:00:00Z","v":1049686,"vw":16.823569},{"c":17.17,"h":17.33,"l":16.745,"n":18246,"o":16.85,"t":"2025-10-31T04:00:00Z","v":1326840,"vw":17.172815},{"c":16.81,"h":17.17,"l":16.76,"n":18924,"o":17.08,"t":"2025-11-03T05:00:00Z","v":1459391,"vw":16.888004},{"c":16.41,"h":16.705,"l":15.96,"n":33830,"o":16.45,"t":"2025-11-04T05:00:00Z","v":2398839,"vw":16.227039},{"c":16.64,"h":17.89,"l":15.88,"n":42100,"o":17.02,"t":"2025-11-05T05:00:00Z","v":3857990,"vw":16.881875},{"c":16.29,"h":17.2,"l":16,"n":24348,"o":17.17,"t":"2025-11-06T05:00:00Z","v":1710280,"vw":16.41469},{"c":16.29,"h":16.46,"l":15.9079,"n":24912,"o":16.29,"t":"2025-11-07T05:00:00Z","v":1914170,"vw":16.204282},{"c":16.66,"h":17.04,"l":16.4,"n":21593,"o":16.49,"t":"2025-11-10T05:00:00Z","v":1617131,"vw":16.763297},{"c":16.89,"h":17.225,"l":16.65,"n":18730,"o":16.76,"t":"2025-11-11T05:00:00Z","v":1468456,"vw":16.957409},{"c":17.11,"h":17.365,"l":16.89,"n":18954,"o":16.89,"t":"2025-11-12T05:00:00Z","v":1697719,"vw":17.139404},{"c":16.58,"h":17.06,"l":16.5,"n":19867,"o":17.01,"t":"2025-11-13T05:00:00Z","v":1212767,"vw":16.716865},{"c":16.56,"h":16.74,"l":16.21,"n":14486,"o":16.37,"t":"2025-11-14T05:00:00Z","v":960215,"vw":16.559457},{"c":15.88,"h":16.34,"l":15.84,"n":24707,"o":16.3,"t":"2025-11-17T05:00:00Z","v":2109395,"vw":16.040143},{"c":16.28,"h":16.485,"l":15.925,"n":21152,"o":16.34,"t":"2025-11-18T05:00:00Z","v":1572639,"vw":16.260822},{"c":16.17,"h":16.815,"l":16.14,"n":18755,"o":16.28,"t":"2025-11-19T05:00:00Z","v":1450229,"vw":16.344637},{"c":15.95,"h":16.7,"l":15.77,"n":19939,"o":16.52,"t":"2025-11-20T05:00:00Z","v":1346281,"vw":16.018955},{"c":16.78,"h":17.12,"l":15.98,"n":29356,"o":16.08,"t":"2025-11-21T05:00:00Z","v":2349350,"vw":16.799896},{"c":17.64,"h":17.73,"l":16.73,"n":22729,"o":16.83,"t":"2025-11-24T05:00:00Z","v":2573505,"vw":17.52174},{"c":18.48,"h":18.555,"l":17.64,"n":24460,"o":17.66,"t":"2025-11-25T05:00:00Z","v":2141321,"vw":18.376489},{"c":18.63,"h":18.86,"l":18.32,"n":18508,"o":18.42,"t":"2025-11-26T05:00:00Z","v":1860431,"vw":18.601313},{"c":18.56,"h":18.66,"l":18.42,"n":9163,"o":18.61,"t":"2025-11-28T05:00:00Z","v":536378,"vw":18.553026},{"c":18.55,"h":19.08,"l":18.16,"n":22143,"o":18.27,"t":"2025-12-01T05:00:00Z","v":2010663,"vw":18.657328},{"c":18.78,"h":18.885,"l":18.51,"n":16344,"o":18.65,"t":"2025-12-02T05:00:00Z","v":1180296,"vw":18.75197},{"c":19.05,"h":19.065,"l":18.71,"n":19718,"o":18.91,"t":"2025-12-03T05:00:00Z","v":1430703,"vw":18.946228},{"c":18.76,"h":19.07,"l":18.65,"n":15161,"o":19,"t":"2025-12-04T05:00:00Z","v":1037514,"vw":18.791005},{"c":19.15,"h":19.16,"l":18.524,"n":15990,"o":18.76,"t":"2025-12-05T05:00:00Z","v":1122223,"vw":19.025931},{"c":19.03,"h":19.45,"l":18.92,"n":19662,"o":19.18,"t":"2025-12-08T05:00:00Z","v":1487800,"vw":19.116898},{"c":19.16,"h":19.82,"l":18.94,"n":20868,"o":19,"t":"2025-12-09T05:00:00Z","v":1416107,"vw":19.317245},{"c":19.02,"h":19.32,"l":18.7031,"n":19565,"o":19.16,"t":"2025-12-10T05:00:00Z","v":1530975,"vw":18.985365},{"c":18.48,"h":19.21,"l":18.36,"n":20783,"o":19.05,"t":"2025-12-11T05:00:00Z","v":2115496,"vw":18.564607},{"c":18.42,"h":18.705,"l":18.25,"n":15649,"o":18.49,"t":"2025-12-12T05:00:00Z","v":1294609,"vw":18.436971},{"c":18.33,"h":18.65,"l":18.06,"n":16618,"o":18.54,"t":"2025-12-15T05:00:00Z","v":1535980,"vw":18.306089},{"c":18.24,"h":18.375,"l":17.92,"n":17710,"o":18.24,"t":"2025-12-16T05:00:00Z","v":1456650,"vw":18.205999},{"c":18.21,"h":18.31,"l":17.925,"n":15864,"o":18.22,"t":"2025-12-17T05:00:00Z","v":2535157,"vw":18.167561},{"c":18.3,"h":18.68,"l":18.175,"n":12858,"o":18.44,"t":"2025-12-18T05:00:00Z","v":836840,"vw":18.32905},{"c":18.44,"h":18.45,"l":18.11,"n":14020,"o":18.27,"t":"2025-12-19T05:00:00Z","v":3727068,"vw":18.397175},{"c":18.04,"h":18.4,"l":17.54,"n":20050,"o":18.33,"t":"2025-12-22T05:00:00Z","v":1491134,"vw":17.969512},{"c":17.89,"h":17.99,"l":17.78,"n":13717,"o":17.95,"t":"2025-12-23T05:00:00Z","v":1186847,"vw":17.877027},{"c":17.95,"h":18.155,"l":17.825,"n":7418,"o":17.85,"t":"2025-12-24T05:00:00Z","v":499438,"vw":18.00352},{"c":18.08,"h":18.165,"l":17.92,"n":10638,"o":17.93,"t":"2025-12-26T05:00:00Z","v":755523,"vw":18.070822},{"c":17.68,"h":18.0333,"l":17.475,"n":14665,"o":17.97,"t":"2025-12-29T05:00:00Z","v":1118234,"vw":17.662163},{"c":17.73,"h":17.94,"l":17.59,"n":13027,"o":17.72,"t":"2025-12-30T05:00:00Z","v":944908,"vw":17.795428},{"c":17.56,"h":17.78,"l":17.38,"n":11974,"o":17.71,"t":"2025-12-31T05:00:00Z","v":888427,"vw":17.540981},{"c":17.49,"h":17.88,"l":17.295,"n":17229,"o":17.81,"t":"2026-01-02T05:00:00Z","v":1281103,"vw":17.499675},{"c":18.1,"h":18.66,"l":17.62,"n":16658,"o":17.83,"t":"2026-01-05T05:00:00Z","v":1289762,"vw":18.156294},{"c":17.04,"h":18.04,"l":16.87,"n":24597,"o":17.86,"t":"2026-01-06T05:00:00Z","v":1873782,"vw":17.178584},{"c":16.65,"h":17.04,"l":16.23,"n":20100,"o":17.04,"t":"2026-01-07T05:00:00Z","v":1545169,"vw":16.581678},{"c":16.76,"h":16.99,"l":16.5,"n":18002,"o":16.51,"t":"2026-01-08T05:00:00Z","v":1122497,"vw":16.767038},{"c":16.63,"h":17,"l":16.535,"n":17008,"o":16.81,"t":"2026-01-09T05:00:00Z","v":1051456,"vw":16.69532},{"c":16.86,"h":17.07,"l":16.49,"n":17368,"o":16.61,"t":"2026-01-12T05:00:00Z","v":1289740,"vw":16.857831},{"c":16.99,"h":17.32,"l":16.79,"n":17608,"o":16.87,"t":"2026-01-13T05:00:00Z","v":1570851,"vw":16.953311},{"c":16.2,"h":17.14,"l":16.025,"n":18889,"o":16.99,"t":"2026-01-14T05:00:00Z","v":1327684,"vw":16.237903},{"c":15.93,"h":16.285,"l":15.8103,"n":18553,"o":16.23,"t":"2026-01-15T05:00:00Z","v":1161908,"vw":16.007183},{"c":15.85,"h":16.21,"l":15.81,"n":16310,"o":15.97,"t":"2026-01-16T05:00:00Z","v":1119756,"vw":15.909723},{"c":15.32,"h":15.73,"l":15.03,"n":19399,"o":15.37,"t":"2026-01-20T05:00:00Z","v":1738165,"vw":15.319647},{"c":15.57,"h":15.81,"l":15.37,"n":20097,"o":15.5,"t":"2026-01-21T05:00:00Z","v":1345820,"vw":15.566799},{"c":15.53,"h":15.87,"l":15.5,"n":16979,"o":15.71,"t":"2026-01-22T05:00:00Z","v":1139257,"vw":15.615883},{"c":14.91,"h":15.43,"l":14.8,"n":20958,"o":15.42,"t":"2026-01-23T05:00:00Z","v":1410637,"vw":14.98534},{"c":15.01,"h":15.32,"l":14.62,"n":18571,"o":14.62,"t":"2026-01-26T05:00:00Z","v":1528521,"vw":15.078724},{"c":14.74,"h":15.07,"l":14.63,"n":18918,"o":15.06,"t":"2026-01-27T05:00:00Z","v":1329538,"vw":14.82801},{"c":14.57,"h":15.14,"l":14.495,"n":18888,"o":14.8,"t":"2026-01-28T05:00:00Z","v":1095132,"vw":14.678979},{"c":14.34,"h":14.62,"l":14.18,"n":14600,"o":14.55,"t":"2026-01-29T05:00:00Z","v":1117700,"vw":14.350095},{"c":14.35,"h":14.6022,"l":14.12,"n":21804,"o":14.37,"t":"2026-01-30T05:00:00Z","v":1931742,"vw":14.321824},{"c":14.84,"h":15,"l":14.22,"n":25048,"o":14.43,"t":"2026-02-02T05:00:00Z","v":1671310,"vw":14.8191},{"c":14.63,"h":15.21,"l":14.32,"n":47223,"o":14.83,"t":"2026-02-03T05:00:00Z","v":4345265,"vw":14.676452},{"c":15.56,"h":17.4424,"l":14.7001,"n":89678,"o":16.1,"t":"2026-02-04T05:00:00Z","v":7276814,"vw":15.672118},{"c":16.56,"h":16.58,"l":15.12,"n":54974,"o":15.3,"t":"2026-02-05T05:00:00Z","v":3633391,"vw":16.259711},{"c":17.08,"h":17.215,"l":16.435,"n":33058,"o":16.71,"t":"2026-02-06T05:00:00Z","v":2555849,"vw":16.93142},{"c":17.07,"h":17.56,"l":16.22,"n":30100,"o":17.455,"t":"2026-02-09T05:00:00Z","v":2628888,"vw":16.984934},{"c":17.45,"h":17.54,"l":16.865,"n":23645,"o":17,"t":"2026-02-10T05:00:00Z","v":1942727,"vw":17.373134},{"c":16.5,"h":17.535,"l":16.18,"n":30385,"o":17.48,"t":"2026-02-11T05:00:00Z","v":2286902,"vw":16.587809},{"c":16.29,"h":16.76,"l":15.8304,"n":24946,"o":16.57,"t":"2026-02-12T05:00:00Z","v":1710348,"vw":16.201288},{"c":15.51,"h":16.63,"l":15.38,"n":30626,"o":16.29,"t":"2026-02-13T05:00:00Z","v":3181084,"vw":15.657007},{"c":15.6,"h":15.78,"l":15.19,"n":22598,"o":15.39,"t":"2026-02-17T05:00:00Z","v":2026080,"vw":15.575474},{"c":15.7,"h":16.38,"l":15.645,"n":21926,"o":16.17,"t":"2026-02-18T05:00:00Z","v":1901635,"vw":15.759452},{"c":15.66,"h":15.93,"l":15.31,"n":18813,"o":15.61,"t":"2026-02-19T05:00:00Z","v":1295517,"vw":15.663918},{"c":15.41,"h":15.94,"l":15,"n":35604,"o":15.24,"t":"2026-02-20T05:00:00Z","v":2910296,"vw":15.458855},{"c":14.91,"h":15.45,"l":14.61,"n":24788,"o":15.24,"t":"2026-02-23T05:00:00Z","v":2232063,"vw":14.885342},{"c":14.8,"h":15.07,"l":14.525,"n":26294,"o":14.92,"t":"2026-02-24T05:00:00Z","v":2096447,"vw":14.820537},{"c":15.4,"h":15.42,"l":14.715,"n":21992,"o":15.05,"t":"2026-02-25T05:00:00Z","v":1393175,"vw":15.227745},{"c":15.75,"h":16.09,"l":15.61,"n":19340,"o":15.84,"t":"2026-02-26T05:00:00Z","v":1402493,"vw":15.783512},{"c":15.4,"h":15.59,"l":15.1,"n":23454,"o":15.46,"t":"2026-02-27T05:00:00Z","v":2490859,"vw":15.323164},{"c":14.7,"h":15.145,"l":14.65,"n":19042,"o":14.89,"t":"2026-03-02T05:00:00Z","v":1367551,"vw":14.789282},{"c":14.75,"h":14.77,"l":14.2,"n":19988,"o":14.34,"t":"2026-03-03T05:00:00Z","v":1333682,"vw":14.621314},{"c":15.33,"h":15.37,"l":14.71,"n":22712,"o":14.86,"t":"2026-03-04T05:00:00Z","v":1800764,"vw":15.215255},{"c":15.2,"h":15.48,"l":14.915,"n":28570,"o":15.2,"t":"2026-03-05T05:00:00Z","v":1953290,"vw":15.221055},{"c":14.27,"h":14.9,"l":14.2,"n":22570,"o":14.83,"t":"2026-03-06T05:00:00Z","v":1520886,"vw":14.350265},{"c":14.2,"h":14.255,"l":13.35,"n":26990,"o":13.99,"t":"2026-03-09T04:00:00Z","v":2267362,"vw":13.863873},{"c":14.23,"h":14.28,"l":13.795,"n":20109,"o":14.11,"t":"2026-03-10T04:00:00Z","v":1394053,"vw":14.17505},{"c":14.15,"h":14.37,"l":13.82,"n":19348,"o":14.08,"t":"2026-03-11T04:00:00Z","v":1635102,"vw":14.173765},{"c":13.77,"h":14.47,"l":13.705,"n":20711,"o":14.35,"t":"2026-03-12T04:00:00Z","v":1272997,"vw":13.917425},{"c":13.15,"h":13.9,"l":13.11,"n":18987,"o":13.7,"t":"2026-03-13T04:00:00Z","v":1242379,"vw":13.277473},{"c":13.34,"h":13.5372,"l":13.19,"n":14950,"o":13.23,"t":"2026-03-16T04:00:00Z","v":1017680,"vw":13.312191},{"c":13.49,"h":13.7,"l":13.435,"n":17409,"o":13.52,"t":"2026-03-17T04:00:00Z","v":1198738,"vw":13.518338},{"c":13.33,"h":13.8899,"l":13.29,"n":21041,"o":13.655,"t":"2026-03-18T04:00:00Z","v":1382753,"vw":13.407155},{"c":13.43,"h":13.57,"l":13.1,"n":19053,"o":13.15,"t":"2026-03-19T04:00:00Z","v":1201431,"vw":13.39949},{"c":13.12,"h":13.615,"l":13.06,"n":17657,"o":13.51,"t":"2026-03-20T04:00:00Z","v":2297775,"vw":13.162536},{"c":13.59,"h":13.82,"l":13.46,"n":15010,"o":13.62,"t":"2026-03-23T04:00:00Z","v":1068886,"vw":13.608871},{"c":13.48,"h":13.58,"l":13.27,"n":13067,"o":13.39,"t":"2026-03-24T04:00:00Z","v":1165590,"vw":13.471194},{"c":13.26,"h":13.77,"l":13.18,"n":14043,"o":13.68,"t":"2026-03-25T04:00:00Z","v":785009,"vw":13.325289},{"c":12.81,"h":13.34,"l":12.8,"n":12008,"o":13.07,"t":"2026-03-26T04:00:00Z","v":794097,"vw":12.892405},{"c":12.7,"h":12.775,"l":12.44,"n":15820,"o":12.65,"t":"2026-03-27T04:00:00Z","v":1446272,"vw":12.677283},{"c":12.99,"h":13.2,"l":12.85,"n":17835,"o":12.9,"t":"2026-03-30T04:00:00Z","v":1279512,"vw":13.021083},{"c":13.4,"h":13.57,"l":13.04,"n":17459,"o":13.27,"t":"2026-03-31T04:00:00Z","v":1272352,"vw":13.389094},{"c":13.72,"h":14.015,"l":13.4,"n":19047,"o":13.47,"t":"2026-04-01T04:00:00Z","v":1231622,"vw":13.784835},{"c":13.58,"h":13.73,"l":13.2054,"n":15755,"o":13.33,"t":"2026-04-02T04:00:00Z","v":920282,"vw":13.546368},{"c":13.59,"h":13.76,"l":13.48,"n":13283,"o":13.58,"t":"2026-04-06T04:00:00Z","v":832878,"vw":13.604046},{"c":13.4,"h":13.54,"l":13.08,"n":16114,"o":13.46,"t":"2026-04-07T04:00:00Z","v":961626,"vw":13.367292},{"c":13.28,"h":14.37,"l":13.145,"n":17361,"o":14.23,"t":"2026-04-08T04:00:00Z","v":1485559,"vw":13.41621},{"c":13.04,"h":13.31,"l":12.86,"n":18587,"o":13.2,"t":"2026-04-09T04:00:00Z","v":1097090,"vw":13.040566},{"c":12.97,"h":13.11,"l":12.75,"n":11858,"o":13.02,"t":"2026-04-10T04:00:00Z","v":687019,"vw":12.929616},{"c":13.31,"h":13.35,"l":12.73,"n":17887,"o":12.8,"t":"2026-04-13T04:00:00Z","v":1283285,"vw":13.247285},{"c":13.66,"h":13.79,"l":13.29,"n":13102,"o":13.33,"t":"2026-04-14T04:00:00Z","v":828023,"vw":13.622325},{"c":13.86,"h":14.01,"l":13.65,"n":13180,"o":13.65,"t":"2026-04-15T04:00:00Z","v":849713,"vw":13.856699},{"c":14.14,"h":14.195,"l":13.77,"n":17261,"o":13.9,"t":"2026-04-16T04:00:00Z","v":860756,"vw":14.106398},{"c":14.37,"h":14.675,"l":14.33,"n":14291,"o":14.44,"t":"2026-04-17T04:00:00Z","v":1048146,"vw":14.439401},{"c":14.62,"h":14.72,"l":14.14,"n":18865,"o":14.37,"t":"2026-04-20T04:00:00Z","v":1278758,"vw":14.608229},{"c":14.94,"h":15.045,"l":14.575,"n":19104,"o":14.69,"t":"2026-04-21T04:00:00Z","v":1655138,"vw":14.885777},{"c":14.71,"h":15.15,"l":14.52,"n":17661,"o":14.99,"t":"2026-04-22T04:00:00Z","v":1292362,"vw":14.737947},{"c":14.42,"h":14.68,"l":13.94,"n":14073,"o":14.67,"t":"2026-04-23T04:00:00Z","v":866229,"vw":14.438665},{"c":14.75,"h":14.77,"l":14.29,"n":13337,"o":14.42,"t":"2026-04-24T04:00:00Z","v":872938,"vw":14.684837},{"c":14.64,"h":14.92,"l":14.4331,"n":15770,"o":14.71,"t":"2026-04-27T04:00:00Z","v":1096638,"vw":14.626875},{"c":14.48,"h":14.77,"l":14.38,"n":16444,"o":14.66,"t":"2026-04-28T04:00:00Z","v":1007254,"vw":14.524666},{"c":14.67,"h":14.87,"l":14.35,"n":18887,"o":14.36,"t":"2026-04-29T04:00:00Z","v":1541420,"vw":14.695395},{"c":14.83,"h":14.855,"l":14.3,"n":16130,"o":14.52,"t":"2026-04-30T04:00:00Z","v":1359939,"vw":14.746514},{"c":14.84,"h":15.195,"l":14.8,"n":14854,"o":14.98,"t":"2026-05-01T04:00:00Z","v":1165561,"vw":14.88608},{"c":14.87,"h":15.46,"l":14.46,"n":34856,"o":14.73,"t":"2026-05-04T04:00:00Z","v":2900394,"vw":14.92256},{"c":14.01,"h":15.08,"l":12.83,"n":50935,"o":14.89,"t":"2026-05-05T04:00:00Z","v":4591538,"vw":13.680254},{"c":14.76,"h":14.915,"l":14.1,"n":28727,"o":14.17,"t":"2026-05-06T04:00:00Z","v":2101977,"vw":14.675109},{"c":14.89,"h":15.06,"l":14.47,"n":25300,"o":14.74,"t":"2026-05-07T04:00:00Z","v":1595713,"vw":14.84664},{"c":15.06,"h":15.11,"l":14.57,"n":19637,"o":14.89,"t":"2026-05-08T04:00:00Z","v":1588324,"vw":14.909162},{"c":15.22,"h":15.55,"l":15.14,"n":26087,"o":15.3,"t":"2026-05-11T04:00:00Z","v":3544718,"vw":15.283673},{"c":14.71,"h":15.32,"l":14.54,"n":24707,"o":15.18,"t":"2026-05-12T04:00:00Z","v":1479484,"vw":14.703993},{"c":14.64,"h":14.91,"l":14.47,"n":21873,"o":14.65,"t":"2026-05-13T04:00:00Z","v":1530720,"vw":14.644439},{"c":14.69,"h":15,"l":14.62,"n":22684,"o":14.76,"t":"2026-05-14T04:00:00Z","v":1433383,"vw":14.731481},{"c":14.83,"h":15.14,"l":14.5,"n":20618,"o":14.57,"t":"2026-05-15T04:00:00Z","v":1675928,"vw":14.853613},{"c":14.76,"h":15.225,"l":14.66,"n":20373,"o":14.91,"t":"2026-05-18T04:00:00Z","v":1633677,"vw":14.898571},{"c":14.75,"h":15.12,"l":14.629,"n":19043,"o":14.79,"t":"2026-05-19T04:00:00Z","v":1168889,"vw":14.85298},{"c":15.02,"h":15.065,"l":14.619,"n":16675,"o":14.77,"t":"2026-05-20T04:00:00Z","v":1075623,"vw":14.934287},{"c":14.72,"h":14.97,"l":14.525,"n":15353,"o":14.88,"t":"2026-05-21T04:00:00Z","v":932142,"vw":14.744222},{"c":15.51,"h":15.5999,"l":14.76,"n":28476,"o":14.78,"t":"2026-05-22T04:00:00Z","v":1740317,"vw":15.331474},{"c":16.23,"h":16.35,"l":15.55,"n":30427,"o":15.57,"t":"2026-05-26T04:00:00Z","v":1858445,"vw":16.110708},{"c":15.93,"h":16.46,"l":15.93,"n":23059,"o":16.23,"t":"2026-05-27T04:00:00Z","v":1060127,"vw":16.135372},{"c":15.85,"h":16.12,"l":15.76,"n":25745,"o":15.81,"t":"2026-05-28T04:00:00Z","v":1308066,"vw":15.91459},{"c":15.78,"h":16.12,"l":15.63,"n":19821,"o":15.81,"t":"2026-05-29T04:00:00Z","v":1752104,"vw":15.851854},{"c":16.17,"h":16.36,"l":15.69,"n":26031,"o":15.8,"t":"2026-06-01T04:00:00Z","v":1799406,"vw":16.168396},{"c":16.47,"h":16.77,"l":16.045,"n":21152,"o":16.06,"t":"2026-06-02T04:00:00Z","v":3256071,"vw":16.516412},{"c":15.72,"h":16.32,"l":15.61,"n":20050,"o":16.162,"t":"2026-06-03T04:00:00Z","v":1163872,"vw":15.742508},{"c":16.25,"h":16.38,"l":15.78,"n":19247,"o":15.86,"t":"2026-06-04T04:00:00Z","v":1141834,"vw":16.19277},{"c":15.08,"h":16.37,"l":14.98,"n":20111,"o":16.32,"t":"2026-06-05T04:00:00Z","v":1208185,"vw":15.42126},{"c":14.96,"h":15.23,"l":14.85,"n":17794,"o":15.11,"t":"2026-06-08T04:00:00Z","v":1030958,"vw":15.002888},{"c":15.38,"h":15.77,"l":15.15,"n":31548,"o":15.22,"t":"2026-06-09T04:00:00Z","v":1473813,"vw":15.450918},{"c":14.67,"h":15.57,"l":14.645,"n":19402,"o":15.38,"t":"2026-06-10T04:00:00Z","v":1095335,"vw":14.915167},{"c":15.44,"h":15.45,"l":14.34,"n":24523,"o":14.65,"t":"2026-06-11T04:00:00Z","v":1174827,"vw":15.068102},{"c":15.36,"h":15.47,"l":15.095,"n":18407,"o":15.26,"t":"2026-06-12T04:00:00Z","v":897020,"vw":15.306308},{"c":14.9,"h":15.59,"l":14.75,"n":36597,"o":15.59,"t":"2026-06-15T04:00:00Z","v":3190404,"vw":15.050251},{"c":14.84,"h":15.335,"l":14.68,"n":23017,"o":14.84,"t":"2026-06-16T04:00:00Z","v":1556222,"vw":14.896257},{"c":14.29,"h":15.1,"l":14.07,"n":33186,"o":14.78,"t":"2026-06-17T04:00:00Z","v":2593048,"vw":14.402733},{"c":14.68,"h":15.025,"l":14.27,"n":42275,"o":14.59,"t":"2026-06-18T04:00:00Z","v":4365250,"vw":14.652857},{"c":14.32,"h":14.93,"l":14.29,"n":21176,"o":14.69,"t":"2026-06-22T04:00:00Z","v":2243575,"vw":14.489592},{"c":14.16,"h":14.475,"l":14.09,"n":30023,"o":14.13,"t":"2026-06-23T04:00:00Z","v":2106396,"vw":14.225173},{"c":14.07,"h":14.67,"l":13.64,"n":38257,"o":14.19,"t":"2026-06-24T04:00:00Z","v":2616620,"vw":14.08079},{"c":13.76,"h":14.28,"l":13.64,"n":30785,"o":14.07,"t":"2026-06-25T04:00:00Z","v":2238603,"vw":13.809443},{"c":13.57,"h":13.73,"l":13.3101,"n":28099,"o":13.55,"t":"2026-06-26T04:00:00Z","v":4658422,"vw":13.553843},{"c":13.58,"h":13.64,"l":13.08,"n":34724,"o":13.57,"t":"2026-06-29T04:00:00Z","v":3262202,"vw":13.390587},{"c":13.53,"h":13.835,"l":13.25,"n":29837,"o":13.45,"t":"2026-06-30T04:00:00Z","v":2585510,"vw":13.490292},{"c":13.4,"h":13.87,"l":13.24,"n":29817,"o":13.45,"t":"2026-07-01T04:00:00Z","v":2476967,"vw":13.42146},{"c":13.62,"h":13.79,"l":13.36,"n":23744,"o":13.36,"t":"2026-07-02T04:00:00Z","v":1760277,"vw":13.638053},{"c":13.6,"h":14.07,"l":13.535,"n":20955,"o":13.78,"t":"2026-07-06T04:00:00Z","v":1531138,"vw":13.69732},{"c":14.1,"h":14.14,"l":13.67,"n":30864,"o":13.82,"t":"2026-07-07T04:00:00Z","v":2146373,"vw":13.995256},{"c":13.82,"h":14.09,"l":13.68,"n":24725,"o":13.91,"t":"2026-07-08T04:00:00Z","v":1645761,"vw":13.86191},{"c":14.08,"h":14.125,"l":13.655,"n":19134,"o":13.81,"t":"2026-07-09T04:00:00Z","v":1250104,"vw":13.961216},{"c":14.5,"h":14.5,"l":14.125,"n":21164,"o":14.22,"t":"2026-07-10T04:00:00Z","v":1355361,"vw":14.400865},{"c":15.04,"h":15.185,"l":14.35,"n":28737,"o":14.4,"t":"2026-07-13T04:00:00Z","v":1971382,"vw":14.971643},{"c":15.22,"h":15.25,"l":14.9,"n":22207,"o":15.04,"t":"2026-07-14T04:00:00Z","v":1597010,"vw":15.151467},{"c":13.8,"h":15.8,"l":13.76,"n":45095,"o":15.15,"t":"2026-07-15T04:00:00Z","v":4017204,"vw":14.352564},{"c":14.27,"h":14.47,"l":13.83,"n":34424,"o":13.83,"t":"2026-07-16T04:00:00Z","v":2527021,"vw":14.252721},{"c":15.11,"h":15.51,"l":14.27,"n":58541,"o":14.27,"t":"2026-07-17T04:00:00Z","v":3808488,"vw":15.044869},{"c":15.2,"h":15.88,"l":14.935,"n":30101,"o":15.24,"t":"2026-07-20T04:00:00Z","v":1891734,"vw":15.261762},{"c":14.79,"h":15.475,"l":14.76,"n":26111,"o":15.25,"t":"2026-07-21T04:00:00Z","v":1694328,"vw":14.906297},{"c":14.66,"h":14.9686,"l":14.33,"n":22439,"o":14.74,"t":"2026-07-22T04:00:00Z","v":1414634,"vw":14.586885},{"c":14.53,"h":14.65,"l":14.32,"n":19225,"o":14.51,"t":"2026-07-23T04:00:00Z","v":1513490,"vw":14.528151},{"c":14.69,"h":14.78,"l":14.385,"n":19347,"o":14.58,"t":"2026-07-24T04:00:00Z","v":1355593,"vw":14.666727},{"c":15.66,"h":15.86,"l":14.88,"n":21319,"o":14.89,"t":"2026-07-27T04:00:00Z","v":1592305,"vw":15.569173},{"c":16.8,"h":16.83,"l":15.765,"n":27333,"o":15.91,"t":"2026-07-28T04:00:00Z","v":2424094,"vw":16.354611},{"c":17.52,"h":17.6,"l":16.6171,"n":48380,"o":16.8,"t":"2026-07-29T04:00:00Z","v":3877048,"vw":17.307711},{"c":14.43,"h":16.77,"l":14.02,"n":55956,"o":16.17,"t":"2026-07-30T04:00:00Z","v":4976641,"vw":14.430629},{"c":14.66,"h":14.86,"l":14.27,"n":31128,"o":14.34,"t":"2026-07-31T04:00:00Z","v":2464927,"vw":14.601014},{"c":15.77,"h":15.82,"l":15.07,"n":33141,"o":15.07,"t":"2026-08-03T04:00:00Z","v":2007755,"vw":15.609065},{"c":16.42,"h":16.47,"l":15.62,"n":26198,"o":16,"t":"2026-08-04T04:00:00Z","v":1795743,"vw":16.325515},{"c":15.92,"h":16.43,"l":15.865,"n":22597,"o":16.43,"t":"2026-08-05T04:00:00Z","v":1665812,"vw":15.974588},{"c":15.45,"h":15.825,"l":15.185,"n":25228,"o":15.76,"t":"2026-08-06T04:00:00Z","v":1544432,"vw":15.441131},{"c":15.64,"h":15.78,"l":15.36,"n":18545,"o":15.36,"t":"2026-08-07T04:00:00Z","v":1189869,"vw":15.64667},{"c":15.44,"h":15.87,"l":15.405,"n":17358,"o":15.66,"t":"2026-08-10T04:00:00Z","v":1203935,"vw":15.609363},{"c":15.07,"h":15.565,"l":15.04,"n":18462,"o":15.44,"t":"2026-08-11T04:00:00Z","v":984135,"vw":15.2116},{"c":15.75,"h":15.97,"l":14.9,"n":31099,"o":14.9,"t":"2026-08-12T04:00:00Z","v":2046518,"vw":15.69861},{"c":16.59,"h":16.62,"l":15.65,"n":20287,"o":15.82,"t":"2026-08-13T04:00:00Z","v":1650056,"vw":16.302993},{"c":16.31,"h":17.01,"l":16.29,"n":20352,"o":16.83,"t":"2026-08-14T04:00:00Z","v":1474367,"vw":16.525818},{"c":15.45,"h":16.09,"l":15.35,"n":19722,"o":16.07,"t":"2026-08-17T04:00:00Z","v":1596005,"vw":15.551167},{"c":15.79,"h":15.995,"l":15.26,"n":20782,"o":15.38,"t":"2026-08-18T04:00:00Z","v":1627734,"vw":15.726148},{"c":16.28,"h":16.55,"l":15.82,"n":19205,"o":15.82,"t":"2026-08-19T04:00:00Z","v":1384670,"vw":16.331652},{"c":16.05,"h":16.32,"l":15.87,"n":16382,"o":16.09,"t":"2026-08-20T04:00:00Z","v":992794,"vw":16.050394},{"c":15.83,"h":16.18,"l":15.625,"n":13110,"o":16.06,"t":"2026-08-21T04:00:00Z","v":897971,"vw":15.864505},{"c":15.41,"h":15.855,"l":15.378,"n":15682,"o":15.72,"t":"2026-08-24T04:00:00Z","v":954151,"vw":15.518295},{"c":15.29,"h":15.54,"l":15.165,"n":13043,"o":15.54,"t":"2026-08-25T04:00:00Z","v":786681,"vw":15.300944},{"c":15.33,"h":15.43,"l":15.06,"n":16511,"o":15.2,"t":"2026-08-26T04:00:00Z","v":938815,"vw":15.278514},{"c":15.1,"h":15.57,"l":15.05,"n":24712,"o":15.36,"t":"2026-08-27T04:00:00Z","v":1748365,"vw":15.14513},{"c":15.3,"h":15.465,"l":15.12,"n":12360,"o":15.12,"t":"2026-08-28T04:00:00Z","v":791425,"vw":15.324849},{"c":15.6,"h":15.64,"l":15.295,"n":17611,"o":15.33,"t":"2026-08-31T04:00:00Z","v":1932521,"vw":15.569554},{"c":15.14,"h":15.93,"l":14.97,"n":22114,"o":15.39,"t":"2026-09-01T04:00:00Z","v":1347976,"vw":15.276115},{"c":15.975,"h":16.55,"l":15,"n":25515,"o":15.15,"t":"2026-09-02T04:00:00Z","v":2151560,"vw":15.963727},{"c":16.16,"h":16.34,"l":15.85,"n":19884,"o":16.19,"t":"2026-09-03T04:00:00Z","v":1428276,"vw":16.18302},{"c":15.36,"h":16.16,"l":15.3,"n":20377,"o":16.01,"t":"2026-09-04T04:00:00Z","v":1404530,"vw":15.458958},{"c":14.49,"h":15.23,"l":14.26,"n":29490,"o":15.23,"t":"2026-09-08T04:00:00Z","v":2372714,"vw":14.468071},{"c":14.55,"h":14.55,"l":14.2,"n":23793,"o":14.32,"t":"2026-09-09T04:00:00Z","v":1690492,"vw":14.428206},{"c":14.63,"h":14.8738,"l":14.25,"n":26373,"o":14.47,"t":"2026-09-10T04:00:00Z","v":1966071,"vw":14.655412},{"c":15.12,"h":15.145,"l":14.685,"n":25557,"o":14.71,"t":"2026-09-11T04:00:00Z","v":1856165,"vw":15.002183},{"c":15.58,"h":15.605,"l":15.09,"n":23404,"o":15.2,"t":"2026-09-14T04:00:00Z","v":1585902,"vw":15.453691},{"c":15.66,"h":15.68,"l":15.14,"n":24399,"o":15.51,"t":"2026-09-15T04:00:00Z","v":1675696,"vw":15.514646},{"c":15.6,"h":15.89,"l":15.41,"n":24521,"o":15.63,"t":"2026-09-16T04:00:00Z","v":1849149,"vw":15.649908},{"c":16.07,"h":16.28,"l":15.51,"n":24558,"o":15.88,"t":"2026-09-17T04:00:00Z","v":1773017,"vw":16.065117},{"c":15.53,"h":15.79,"l":15.28,"n":23263,"o":15.68,"t":"2026-09-18T04:00:00Z","v":6835833,"vw":15.51921},{"c":16.36,"h":16.445,"l":15.76,"n":21199,"o":15.77,"t":"2026-09-21T04:00:00Z","v":1625441,"vw":16.280741},{"c":16.85,"h":16.98,"l":16.405,"n":21978,"o":16.61,"t":"2026-09-22T04:00:00Z","v":1405768,"vw":16.750593},{"c":17.1,"h":17.33,"l":16.81,"n":27955,"o":16.98,"t":"2026-09-23T04:00:00Z","v":2262658,"vw":17.053887},{"c":17.84,"h":17.94,"l":17.049,"n":24070,"o":17.06,"t":"2026-09-24T04:00:00Z","v":1726122,"vw":17.700486},{"c":18.175,"h":18.24,"l":17.7,"n":23937,"o":17.9,"t":"2026-09-25T04:00:00Z","v":2257776,"vw":18.028299},{"c":17.97,"h":18.2,"l":17.63,"n":27290,"o":17.76,"t":"2026-09-28T04:00:00Z","v":2538646,"vw":17.956561},{"c":17.85,"h":18.11,"l":17.445,"n":21041,"o":17.91,"t":"2026-09-29T04:00:00Z","v":2205149,"vw":17.743958},{"c":17.89,"h":18.25,"l":17.72,"n":22870,"o":17.81,"t":"2026-09-30T04:00:00Z","v":2319102,"vw":17.92043},{"c":17.75,"h":18.14,"l":17.465,"n":18857,"o":18.09,"t":"2026-10-01T04:00:00Z","v":2267361,"vw":17.754277},{"c":17.7,"h":18.35,"l":17.64,"n":27710,"o":17.88,"t":"2026-10-02T04:00:00Z","v":2525840,"vw":17.950204},{"c":17.94,"h":17.96,"l":17.27,"n":26195,"o":17.52,"t":"2026-10-05T04:00:00Z","v":2686510,"vw":17.761226},{"c":17.43,"h":18.059,"l":17.29,"n":20605,"o":18,"t":"2026-10-06T04:00:00Z","v":1577160,"vw":17.43981},{"c":16.98,"h":17.51,"l":16.935,"n":24141,"o":17.16,"t":"2026-10-07T04:00:00Z","v":1871660,"vw":17.053467},{"c":16.95,"h":17.085,"l":16.695,"n":20033,"o":16.98,"t":"2026-10-08T04:00:00Z","v":1945668,"vw":16.945764},{"c":17.26,"h":17.275,"l":16.835,"n":16556,"o":16.98,"t":"2026-10-09T04:00:00Z","v":1013364,"vw":17.151197},{"c":17.34,"h":17.78,"l":16.915,"n":18729,"o":17.25,"t":"2026-10-12T04:00:00Z","v":1596131,"vw":17.447205},{"c":17.72,"h":17.915,"l":17.18,"n":24009,"o":17.18,"t":"2026-10-13T04:00:00Z","v":2394446,"vw":17.696641},{"c":17.6,"h":17.94,"l":17.38,"n":20401,"o":17.7,"t":"2026-10-14T04:00:00Z","v":1720014,"vw":17.541229},{"c":17.69,"h":17.93,"l":17.58,"n":19543,"o":17.73,"t":"2026-10-15T04:00:00Z","v":1550050,"vw":17.699506},{"c":17.34,"h":17.776,"l":16.84,"n":19231,"o":17.69,"t":"2026-10-16T04:00:00Z","v":1499346,"vw":17.267037},{"c":16.93,"h":17.38,"l":16.85,"n":15885,"o":17.24,"t":"2026-10-19T04:00:00Z","v":1174008,"vw":16.979065},{"c":17.37,"h":17.52,"l":16.91,"n":16968,"o":16.91,"t":"2026-10-20T04:00:00Z","v":1082456,"vw":17.350185},{"c":17.47,"h":17.66,"l":17.32,"n":15081,"o":17.4,"t":"2026-10-21T04:00:00Z","v":1212790,"vw":17.488483},{"c":17.705,"h":17.75,"l":17.42,"n":15956,"o":17.47,"t":"2026-10-22T04:00:00Z","v":895996,"vw":17.662706}],"volatilityBars":[{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-09-22T12:00:00Z","v":428,"vw":16.4},{"c":16.6,"h":16.6297,"l":16.6,"n":2,"o":16.6297,"t":"2026-09-22T13:15:00Z","v":579,"vw":16.62457},{"c":16.85,"h":16.96,"l":16.58,"n":580,"o":16.64,"t":"2026-09-22T13:30:00Z","v":81723,"vw":16.736141},{"c":16.85,"h":16.98,"l":16.79,"n":585,"o":16.82,"t":"2026-09-22T13:45:00Z","v":33633,"vw":16.885619},{"c":16.86,"h":16.91,"l":16.78,"n":649,"o":16.855,"t":"2026-09-22T14:00:00Z","v":27351,"vw":16.83959},{"c":16.76,"h":16.86,"l":16.7501,"n":752,"o":16.83,"t":"2026-09-22T14:15:00Z","v":35146,"vw":16.79832},{"c":16.63,"h":16.79,"l":16.63,"n":767,"o":16.76,"t":"2026-09-22T14:30:00Z","v":39770,"vw":16.691979},{"c":16.685,"h":16.7,"l":16.61,"n":727,"o":16.62,"t":"2026-09-22T14:45:00Z","v":34850,"vw":16.63815},{"c":16.64,"h":16.685,"l":16.63,"n":574,"o":16.67,"t":"2026-09-22T15:00:00Z","v":26002,"vw":16.654838},{"c":16.63,"h":16.66,"l":16.605,"n":480,"o":16.65,"t":"2026-09-22T15:15:00Z","v":20206,"vw":16.640379},{"c":16.525,"h":16.62,"l":16.52,"n":545,"o":16.62,"t":"2026-09-22T15:30:00Z","v":21691,"vw":16.554833},{"c":16.51,"h":16.52,"l":16.465,"n":598,"o":16.52,"t":"2026-09-22T15:45:00Z","v":25065,"vw":16.498047},{"c":16.44,"h":16.52,"l":16.44,"n":539,"o":16.515,"t":"2026-09-22T16:00:00Z","v":21942,"vw":16.468926},{"c":16.42,"h":16.45,"l":16.405,"n":535,"o":16.445,"t":"2026-09-22T16:15:00Z","v":17149,"vw":16.424941},{"c":16.44,"h":16.45,"l":16.425,"n":414,"o":16.43,"t":"2026-09-22T16:30:00Z","v":13311,"vw":16.435899},{"c":16.51,"h":16.51,"l":16.445,"n":648,"o":16.445,"t":"2026-09-22T16:45:00Z","v":35488,"vw":16.469737},{"c":16.505,"h":16.52,"l":16.48,"n":601,"o":16.51,"t":"2026-09-22T17:00:00Z","v":23766,"vw":16.502042},{"c":16.59,"h":16.59,"l":16.5014,"n":754,"o":16.505,"t":"2026-09-22T17:15:00Z","v":58188,"vw":16.548584},{"c":16.61,"h":16.62,"l":16.5909,"n":609,"o":16.595,"t":"2026-09-22T17:30:00Z","v":20130,"vw":16.606051},{"c":16.7296,"h":16.73,"l":16.59,"n":783,"o":16.615,"t":"2026-09-22T17:45:00Z","v":28580,"vw":16.635193},{"c":16.75,"h":16.77,"l":16.7293,"n":580,"o":16.73,"t":"2026-09-22T18:00:00Z","v":20785,"vw":16.746971},{"c":16.76,"h":16.795,"l":16.75,"n":640,"o":16.75,"t":"2026-09-22T18:15:00Z","v":18705,"vw":16.775567},{"c":16.68,"h":16.77,"l":16.68,"n":613,"o":16.76,"t":"2026-09-22T18:30:00Z","v":30815,"vw":16.713824},{"c":16.77,"h":16.77,"l":16.67,"n":887,"o":16.67,"t":"2026-09-22T18:45:00Z","v":44020,"vw":16.707829},{"c":16.805,"h":16.83,"l":16.76,"n":772,"o":16.78,"t":"2026-09-22T19:00:00Z","v":49544,"vw":16.794976},{"c":16.805,"h":16.815,"l":16.77,"n":857,"o":16.8,"t":"2026-09-22T19:15:00Z","v":40810,"vw":16.798686},{"c":16.81,"h":16.83,"l":16.76,"n":1446,"o":16.805,"t":"2026-09-22T19:30:00Z","v":83356,"vw":16.800802},{"c":16.86,"h":16.87,"l":16.75,"n":3843,"o":16.8,"t":"2026-09-22T19:45:00Z","v":246444,"vw":16.828254},{"c":16.85,"h":16.93,"l":16.85,"n":66,"o":16.85,"t":"2026-09-22T20:00:00Z","v":266956,"vw":16.850263},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-09-23T13:15:00Z","v":133,"vw":16.91},{"c":16.87,"h":17.05,"l":16.81,"n":547,"o":16.98,"t":"2026-09-23T13:30:00Z","v":72905,"vw":16.951579},{"c":17.03,"h":17.03,"l":16.875,"n":526,"o":16.875,"t":"2026-09-23T13:45:00Z","v":28141,"vw":16.9716},{"c":17,"h":17.035,"l":16.89,"n":949,"o":17.01,"t":"2026-09-23T14:00:00Z","v":41238,"vw":16.944992},{"c":17.01,"h":17.04,"l":16.96,"n":816,"o":16.98,"t":"2026-09-23T14:15:00Z","v":43180,"vw":16.996355},{"c":17.02,"h":17.07,"l":16.95,"n":996,"o":17.02,"t":"2026-09-23T14:30:00Z","v":44287,"vw":17.006478},{"c":17.08,"h":17.14,"l":17.01,"n":1105,"o":17.01,"t":"2026-09-23T14:45:00Z","v":95082,"vw":17.071907},{"c":17.275,"h":17.31,"l":17.07,"n":849,"o":17.08,"t":"2026-09-23T15:00:00Z","v":43367,"vw":17.219069},{"c":17.24,"h":17.33,"l":17.23,"n":747,"o":17.275,"t":"2026-09-23T15:15:00Z","v":33171,"vw":17.286652},{"c":17.11,"h":17.24,"l":17.11,"n":1063,"o":17.23,"t":"2026-09-23T15:30:00Z","v":96928,"vw":17.180301},{"c":17.16,"h":17.205,"l":17.1,"n":787,"o":17.1,"t":"2026-09-23T15:45:00Z","v":44411,"vw":17.163248},{"c":17.065,"h":17.175,"l":17.065,"n":841,"o":17.1601,"t":"2026-09-23T16:00:00Z","v":42600,"vw":17.119585},{"c":17.065,"h":17.13,"l":17.06,"n":1071,"o":17.065,"t":"2026-09-23T16:15:00Z","v":84071,"vw":17.101483},{"c":17.02,"h":17.075,"l":17.01,"n":786,"o":17.065,"t":"2026-09-23T16:30:00Z","v":35381,"vw":17.049594},{"c":16.925,"h":17.02,"l":16.9,"n":1326,"o":17.02,"t":"2026-09-23T16:45:00Z","v":69184,"vw":16.963812},{"c":16.895,"h":16.94,"l":16.8701,"n":663,"o":16.925,"t":"2026-09-23T17:00:00Z","v":29416,"vw":16.898537},{"c":16.96,"h":17,"l":16.895,"n":720,"o":16.895,"t":"2026-09-23T17:15:00Z","v":31469,"vw":16.947469},{"c":17.025,"h":17.03,"l":16.945,"n":665,"o":16.97,"t":"2026-09-23T17:30:00Z","v":51582,"vw":16.99728},{"c":16.98,"h":17.04,"l":16.975,"n":834,"o":17.025,"t":"2026-09-23T17:45:00Z","v":62161,"vw":17.014411},{"c":17.005,"h":17.02,"l":16.975,"n":845,"o":16.99,"t":"2026-09-23T18:00:00Z","v":49645,"vw":16.997368},{"c":17,"h":17.035,"l":16.985,"n":515,"o":17.005,"t":"2026-09-23T18:15:00Z","v":30472,"vw":17.00926},{"c":16.965,"h":17.025,"l":16.96,"n":715,"o":17.0073,"t":"2026-09-23T18:30:00Z","v":47759,"vw":16.99011},{"c":16.985,"h":16.985,"l":16.95,"n":628,"o":16.96,"t":"2026-09-23T18:45:00Z","v":30610,"vw":16.964815},{"c":16.995,"h":17,"l":16.96,"n":1010,"o":16.985,"t":"2026-09-23T19:00:00Z","v":75652,"vw":16.992047},{"c":16.99,"h":17,"l":16.935,"n":1296,"o":16.995,"t":"2026-09-23T19:15:00Z","v":121944,"vw":16.969634},{"c":17.115,"h":17.115,"l":16.945,"n":2142,"o":17,"t":"2026-09-23T19:30:00Z","v":200366,"vw":17.001148},{"c":17.095,"h":17.1657,"l":17.045,"n":4822,"o":17.1125,"t":"2026-09-23T19:45:00Z","v":429337,"vw":17.103428},{"c":17.0589,"h":17.1,"l":17.0589,"n":51,"o":17.1,"t":"2026-09-23T20:00:00Z","v":266891,"vw":17.099895},{"c":17.194,"h":17.21,"l":17.049,"n":321,"o":17.09,"t":"2026-09-24T13:30:00Z","v":29987,"vw":17.100445},{"c":17.145,"h":17.195,"l":17.11,"n":384,"o":17.185,"t":"2026-09-24T13:45:00Z","v":20828,"vw":17.148189},{"c":17.21,"h":17.25,"l":17.16,"n":441,"o":17.16,"t":"2026-09-24T14:00:00Z","v":19816,"vw":17.196668},{"c":17.16,"h":17.21,"l":17.15,"n":460,"o":17.21,"t":"2026-09-24T14:15:00Z","v":19556,"vw":17.178705},{"c":17.27,"h":17.27,"l":17.17,"n":458,"o":17.17,"t":"2026-09-24T14:30:00Z","v":19419,"vw":17.236333},{"c":17.37,"h":17.38,"l":17.2,"n":631,"o":17.25,"t":"2026-09-24T14:45:00Z","v":36561,"vw":17.265413},{"c":17.52,"h":17.54,"l":17.36,"n":759,"o":17.39,"t":"2026-09-24T15:00:00Z","v":66713,"vw":17.460385},{"c":17.6,"h":17.6,"l":17.49,"n":588,"o":17.53,"t":"2026-09-24T15:15:00Z","v":28029,"vw":17.532658},{"c":17.48,"h":17.6,"l":17.4575,"n":571,"o":17.58,"t":"2026-09-24T15:30:00Z","v":28876,"vw":17.510203},{"c":17.565,"h":17.59,"l":17.455,"n":718,"o":17.505,"t":"2026-09-24T15:45:00Z","v":58382,"vw":17.516389},{"c":17.46,"h":17.56,"l":17.43,"n":528,"o":17.56,"t":"2026-09-24T16:00:00Z","v":22963,"vw":17.484584},{"c":17.54,"h":17.64,"l":17.47,"n":926,"o":17.47,"t":"2026-09-24T16:15:00Z","v":51846,"vw":17.563009},{"c":17.59,"h":17.64,"l":17.5,"n":547,"o":17.54,"t":"2026-09-24T16:30:00Z","v":18489,"vw":17.558517},{"c":17.58,"h":17.645,"l":17.58,"n":422,"o":17.58,"t":"2026-09-24T16:45:00Z","v":17148,"vw":17.617002},{"c":17.635,"h":17.635,"l":17.56,"n":493,"o":17.58,"t":"2026-09-24T17:00:00Z","v":23565,"vw":17.601383},{"c":17.65,"h":17.69,"l":17.62,"n":460,"o":17.63,"t":"2026-09-24T17:15:00Z","v":22856,"vw":17.654642},{"c":17.63,"h":17.65,"l":17.59,"n":501,"o":17.65,"t":"2026-09-24T17:30:00Z","v":17784,"vw":17.617466},{"c":17.71,"h":17.71,"l":17.6303,"n":542,"o":17.646,"t":"2026-09-24T17:45:00Z","v":21001,"vw":17.668213},{"c":17.74,"h":17.75,"l":17.65,"n":560,"o":17.71,"t":"2026-09-24T18:00:00Z","v":23892,"vw":17.700597},{"c":17.77,"h":17.8,"l":17.71,"n":748,"o":17.735,"t":"2026-09-24T18:15:00Z","v":36298,"vw":17.753535},{"c":17.695,"h":17.79,"l":17.69,"n":958,"o":17.76,"t":"2026-09-24T18:30:00Z","v":51540,"vw":17.734937},{"c":17.765,"h":17.77,"l":17.695,"n":769,"o":17.695,"t":"2026-09-24T18:45:00Z","v":24918,"vw":17.727395},{"c":17.71,"h":17.77,"l":17.705,"n":919,"o":17.765,"t":"2026-09-24T19:00:00Z","v":35976,"vw":17.738229},{"c":17.865,"h":17.89,"l":17.71,"n":1125,"o":17.71,"t":"2026-09-24T19:15:00Z","v":57120,"vw":17.808541},{"c":17.88,"h":17.94,"l":17.8501,"n":2354,"o":17.865,"t":"2026-09-24T19:30:00Z","v":144606,"vw":17.898894},{"c":17.845,"h":17.89,"l":17.72,"n":6069,"o":17.875,"t":"2026-09-24T19:45:00Z","v":497140,"vw":17.801577},{"c":17.84,"h":17.84,"l":17.84,"n":32,"o":17.84,"t":"2026-09-24T20:00:00Z","v":314861,"vw":17.84},{"c":17.9999,"h":17.9999,"l":17.9999,"n":1,"o":17.9999,"t":"2026-09-24T22:45:00Z","v":300,"vw":17.9999},{"c":17.835,"h":17.835,"l":17.835,"n":1,"o":17.835,"t":"2026-09-24T23:45:00Z","v":140,"vw":17.835},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-25T10:30:00Z","v":100,"vw":18},{"c":17.8927,"h":17.8927,"l":17.8927,"n":1,"o":17.8927,"t":"2026-09-25T11:00:00Z","v":100,"vw":17.8927},{"c":17.98,"h":18,"l":17.98,"n":16,"o":17.99,"t":"2026-09-25T11:15:00Z","v":1580,"vw":17.991469},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-09-25T11:45:00Z","v":300,"vw":17.96},{"c":17.99,"h":17.99,"l":17.99,"n":5,"o":17.99,"t":"2026-09-25T13:15:00Z","v":327,"vw":17.99},{"c":17.91,"h":17.98,"l":17.71,"n":652,"o":17.9,"t":"2026-09-25T13:30:00Z","v":140599,"vw":17.885548},{"c":17.89,"h":17.945,"l":17.8,"n":431,"o":17.91,"t":"2026-09-25T13:45:00Z","v":45574,"vw":17.905315},{"c":17.75,"h":17.895,"l":17.75,"n":676,"o":17.86,"t":"2026-09-25T14:00:00Z","v":35487,"vw":17.827637},{"c":17.775,"h":17.78,"l":17.72,"n":533,"o":17.75,"t":"2026-09-25T14:15:00Z","v":18038,"vw":17.748518},{"c":17.82,"h":17.82,"l":17.7,"n":649,"o":17.76,"t":"2026-09-25T14:30:00Z","v":26040,"vw":17.756703},{"c":17.77,"h":17.845,"l":17.71,"n":682,"o":17.84,"t":"2026-09-25T14:45:00Z","v":34764,"vw":17.798557},{"c":17.82,"h":17.88,"l":17.78,"n":911,"o":17.78,"t":"2026-09-25T15:00:00Z","v":58150,"vw":17.828439},{"c":17.9,"h":17.945,"l":17.82,"n":989,"o":17.82,"t":"2026-09-25T15:15:00Z","v":56473,"vw":17.8826},{"c":17.81,"h":17.92,"l":17.81,"n":688,"o":17.89,"t":"2026-09-25T15:30:00Z","v":35524,"vw":17.882587},{"c":17.8,"h":17.81,"l":17.725,"n":935,"o":17.8,"t":"2026-09-25T15:45:00Z","v":68259,"vw":17.791741},{"c":17.805,"h":17.805,"l":17.76,"n":1032,"o":17.8,"t":"2026-09-25T16:00:00Z","v":69082,"vw":17.795936},{"c":17.87,"h":17.88,"l":17.78,"n":1255,"o":17.8,"t":"2026-09-25T16:15:00Z","v":89993,"vw":17.811744},{"c":17.93,"h":17.95,"l":17.85,"n":789,"o":17.88,"t":"2026-09-25T16:30:00Z","v":34680,"vw":17.900342},{"c":18.24,"h":18.24,"l":17.89,"n":1389,"o":17.92,"t":"2026-09-25T16:45:00Z","v":89979,"vw":18.050217},{"c":18.195,"h":18.24,"l":18.16,"n":554,"o":18.24,"t":"2026-09-25T17:00:00Z","v":24384,"vw":18.192797},{"c":18.115,"h":18.22,"l":18.1,"n":573,"o":18.195,"t":"2026-09-25T17:15:00Z","v":29350,"vw":18.165497},{"c":18.17,"h":18.17,"l":18.09,"n":524,"o":18.1121,"t":"2026-09-25T17:30:00Z","v":26020,"vw":18.120297},{"c":18.135,"h":18.17,"l":18.1045,"n":646,"o":18.165,"t":"2026-09-25T17:45:00Z","v":34444,"vw":18.147189},{"c":18.17,"h":18.175,"l":18.11,"n":785,"o":18.13,"t":"2026-09-25T18:00:00Z","v":39031,"vw":18.14087},{"c":18.18,"h":18.2,"l":18.14,"n":540,"o":18.15,"t":"2026-09-25T18:15:00Z","v":23770,"vw":18.174233},{"c":18.185,"h":18.205,"l":18.155,"n":574,"o":18.18,"t":"2026-09-25T18:30:00Z","v":28430,"vw":18.18602},{"c":18.16,"h":18.185,"l":18.12,"n":716,"o":18.185,"t":"2026-09-25T18:45:00Z","v":43815,"vw":18.153694},{"c":18.135,"h":18.175,"l":18.1,"n":653,"o":18.17,"t":"2026-09-25T19:00:00Z","v":39632,"vw":18.136749},{"c":18.095,"h":18.15,"l":18.08,"n":857,"o":18.135,"t":"2026-09-25T19:15:00Z","v":50548,"vw":18.127167},{"c":18.08,"h":18.12,"l":18.075,"n":1129,"o":18.1,"t":"2026-09-25T19:30:00Z","v":81461,"vw":18.097644},{"c":18.175,"h":18.235,"l":18.05,"n":4349,"o":18.085,"t":"2026-09-25T19:45:00Z","v":398798,"vw":18.164779},{"c":18.175,"h":18.175,"l":18.175,"n":30,"o":18.175,"t":"2026-09-25T20:00:00Z","v":234822,"vw":18.175},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-25T21:45:00Z","v":100,"vw":18},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-25T23:45:00Z","v":147,"vw":18.15},{"c":17.87,"h":17.87,"l":17.67,"n":25,"o":17.7031,"t":"2026-09-28T13:15:00Z","v":1336,"vw":17.799353},{"c":17.89,"h":17.98,"l":17.645,"n":420,"o":17.76,"t":"2026-09-28T13:30:00Z","v":50430,"vw":17.789137},{"c":17.865,"h":17.93,"l":17.74,"n":595,"o":17.92,"t":"2026-09-28T13:45:00Z","v":22635,"vw":17.839972},{"c":17.89,"h":17.93,"l":17.8,"n":499,"o":17.89,"t":"2026-09-28T14:00:00Z","v":16192,"vw":17.875849},{"c":17.87,"h":17.94,"l":17.84,"n":621,"o":17.9164,"t":"2026-09-28T14:15:00Z","v":23422,"vw":17.890212},{"c":17.75,"h":17.855,"l":17.75,"n":859,"o":17.855,"t":"2026-09-28T14:30:00Z","v":28494,"vw":17.810892},{"c":17.685,"h":17.75,"l":17.64,"n":928,"o":17.75,"t":"2026-09-28T14:45:00Z","v":77900,"vw":17.670161},{"c":17.705,"h":17.73,"l":17.63,"n":661,"o":17.67,"t":"2026-09-28T15:00:00Z","v":35046,"vw":17.702454},{"c":17.685,"h":17.705,"l":17.665,"n":802,"o":17.705,"t":"2026-09-28T15:15:00Z","v":39034,"vw":17.686836},{"c":17.755,"h":17.79,"l":17.68,"n":862,"o":17.69,"t":"2026-09-28T15:30:00Z","v":57127,"vw":17.733857},{"c":17.785,"h":17.785,"l":17.7,"n":950,"o":17.7502,"t":"2026-09-28T15:45:00Z","v":65921,"vw":17.7279},{"c":18.04,"h":18.04,"l":17.785,"n":1033,"o":17.79,"t":"2026-09-28T16:00:00Z","v":64286,"vw":17.878829},{"c":18.03,"h":18.07,"l":17.93,"n":1230,"o":18.045,"t":"2026-09-28T16:15:00Z","v":118027,"vw":18.009383},{"c":17.925,"h":18.03,"l":17.92,"n":838,"o":18.03,"t":"2026-09-28T16:30:00Z","v":34092,"vw":17.981067},{"c":17.955,"h":17.965,"l":17.9,"n":668,"o":17.94,"t":"2026-09-28T16:45:00Z","v":23292,"vw":17.930052},{"c":18.06,"h":18.08,"l":17.93,"n":1021,"o":17.95,"t":"2026-09-28T17:00:00Z","v":121037,"vw":18.018687},{"c":18.015,"h":18.09,"l":18.01,"n":673,"o":18.05,"t":"2026-09-28T17:15:00Z","v":44531,"vw":18.043183},{"c":18.045,"h":18.07,"l":18.01,"n":614,"o":18.0328,"t":"2026-09-28T17:30:00Z","v":28422,"vw":18.039486},{"c":18.085,"h":18.085,"l":18.04,"n":712,"o":18.04,"t":"2026-09-28T17:45:00Z","v":27716,"vw":18.053422},{"c":18.165,"h":18.165,"l":18.05,"n":826,"o":18.08,"t":"2026-09-28T18:00:00Z","v":30021,"vw":18.120244},{"c":18.165,"h":18.2,"l":18.16,"n":859,"o":18.175,"t":"2026-09-28T18:15:00Z","v":61435,"vw":18.180273},{"c":18.125,"h":18.195,"l":18.095,"n":1473,"o":18.165,"t":"2026-09-28T18:30:00Z","v":65809,"vw":18.150732},{"c":18.11,"h":18.155,"l":18.1,"n":994,"o":18.125,"t":"2026-09-28T18:45:00Z","v":41704,"vw":18.123513},{"c":17.975,"h":18.105,"l":17.97,"n":1019,"o":18.105,"t":"2026-09-28T19:00:00Z","v":51886,"vw":18.05318},{"c":18.07,"h":18.085,"l":17.975,"n":1293,"o":17.975,"t":"2026-09-28T19:15:00Z","v":95641,"vw":18.024888},{"c":17.97,"h":18.09,"l":17.97,"n":1682,"o":18.075,"t":"2026-09-28T19:30:00Z","v":137584,"vw":18.041798},{"c":17.98,"h":18.04,"l":17.91,"n":3934,"o":17.97,"t":"2026-09-28T19:45:00Z","v":396246,"vw":17.967919},{"c":17.97,"h":17.97,"l":17.97,"n":52,"o":17.97,"t":"2026-09-28T20:00:00Z","v":372211,"vw":17.97},{"c":17.58,"h":18.11,"l":17.56,"n":500,"o":17.91,"t":"2026-09-29T13:30:00Z","v":42469,"vw":17.747519},{"c":17.64,"h":17.7,"l":17.56,"n":448,"o":17.585,"t":"2026-09-29T13:45:00Z","v":19815,"vw":17.641827},{"c":17.645,"h":17.69,"l":17.595,"n":405,"o":17.67,"t":"2026-09-29T14:00:00Z","v":16422,"vw":17.655885},{"c":17.505,"h":17.63,"l":17.49,"n":706,"o":17.63,"t":"2026-09-29T14:15:00Z","v":31941,"vw":17.567272},{"c":17.515,"h":17.595,"l":17.51,"n":716,"o":17.51,"t":"2026-09-29T14:30:00Z","v":43233,"vw":17.554507},{"c":17.535,"h":17.56,"l":17.48,"n":758,"o":17.53,"t":"2026-09-29T14:45:00Z","v":33153,"vw":17.532193},{"c":17.54,"h":17.545,"l":17.47,"n":645,"o":17.53,"t":"2026-09-29T15:00:00Z","v":34093,"vw":17.512795},{"c":17.5,"h":17.57,"l":17.475,"n":560,"o":17.535,"t":"2026-09-29T15:15:00Z","v":23773,"vw":17.521085},{"c":17.54,"h":17.55,"l":17.485,"n":622,"o":17.51,"t":"2026-09-29T15:30:00Z","v":25455,"vw":17.523226},{"c":17.52,"h":17.57,"l":17.445,"n":1125,"o":17.55,"t":"2026-09-29T15:45:00Z","v":73478,"vw":17.505504},{"c":17.555,"h":17.57,"l":17.52,"n":751,"o":17.52,"t":"2026-09-29T16:00:00Z","v":49864,"vw":17.553977},{"c":17.51,"h":17.62,"l":17.47,"n":1038,"o":17.555,"t":"2026-09-29T16:15:00Z","v":67660,"vw":17.550568},{"c":17.7089,"h":17.715,"l":17.505,"n":643,"o":17.505,"t":"2026-09-29T16:30:00Z","v":38476,"vw":17.658688},{"c":17.63,"h":17.705,"l":17.63,"n":340,"o":17.705,"t":"2026-09-29T16:45:00Z","v":15106,"vw":17.665291},{"c":17.65,"h":17.65,"l":17.595,"n":413,"o":17.645,"t":"2026-09-29T17:00:00Z","v":13798,"vw":17.622417},{"c":17.695,"h":17.715,"l":17.66,"n":550,"o":17.66,"t":"2026-09-29T17:15:00Z","v":33294,"vw":17.681937},{"c":17.745,"h":17.755,"l":17.705,"n":450,"o":17.705,"t":"2026-09-29T17:30:00Z","v":15797,"vw":17.735312},{"c":17.74,"h":17.755,"l":17.715,"n":485,"o":17.75,"t":"2026-09-29T17:45:00Z","v":26600,"vw":17.738757},{"c":17.75,"h":17.77,"l":17.695,"n":777,"o":17.75,"t":"2026-09-29T18:00:00Z","v":39091,"vw":17.753815},{"c":17.82,"h":17.84,"l":17.754,"n":706,"o":17.76,"t":"2026-09-29T18:15:00Z","v":35035,"vw":17.803545},{"c":17.88,"h":17.91,"l":17.81,"n":759,"o":17.82,"t":"2026-09-29T18:30:00Z","v":44869,"vw":17.845077},{"c":17.915,"h":17.93,"l":17.88,"n":509,"o":17.88,"t":"2026-09-29T18:45:00Z","v":28432,"vw":17.908342},{"c":17.915,"h":17.92,"l":17.881,"n":584,"o":17.91,"t":"2026-09-29T19:00:00Z","v":36245,"vw":17.901638},{"c":17.915,"h":17.93,"l":17.9,"n":732,"o":17.91,"t":"2026-09-29T19:15:00Z","v":44384,"vw":17.914584},{"c":17.835,"h":17.91,"l":17.835,"n":1699,"o":17.91,"t":"2026-09-29T19:30:00Z","v":111800,"vw":17.878904},{"c":17.85,"h":17.9,"l":17.805,"n":3451,"o":17.84,"t":"2026-09-29T19:45:00Z","v":264273,"vw":17.846217},{"c":18.02,"h":18.02,"l":17.85,"n":41,"o":17.85,"t":"2026-09-29T20:00:00Z","v":217079,"vw":17.851029},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-09-29T22:00:00Z","v":200,"vw":17.66},{"c":17.82,"h":17.87,"l":17.43,"n":84,"o":17.87,"t":"2026-09-30T11:00:00Z","v":12483,"vw":17.737829},{"c":17.65,"h":17.71,"l":17.65,"n":2,"o":17.71,"t":"2026-09-30T11:15:00Z","v":500,"vw":17.671},{"c":17.82,"h":17.82,"l":17.8,"n":42,"o":17.81,"t":"2026-09-30T11:45:00Z","v":4110,"vw":17.809024},{"c":17.81,"h":17.82,"l":17.75,"n":10,"o":17.82,"t":"2026-09-30T12:00:00Z","v":729,"vw":17.795728},{"c":17.81,"h":17.81,"l":17.8,"n":4,"o":17.8,"t":"2026-09-30T12:15:00Z","v":220,"vw":17.805},{"c":18.195,"h":18.24,"l":17.73,"n":510,"o":17.78,"t":"2026-09-30T13:30:00Z","v":65220,"vw":18.029015},{"c":18.025,"h":18.25,"l":18.025,"n":565,"o":18.18,"t":"2026-09-30T13:45:00Z","v":27727,"vw":18.108949},{"c":18.12,"h":18.135,"l":17.98,"n":1130,"o":18.05,"t":"2026-09-30T14:00:00Z","v":115010,"vw":18.058079},{"c":17.955,"h":18.07,"l":17.94,"n":325,"o":18.055,"t":"2026-09-30T14:15:00Z","v":12263,"vw":18.009822},{"c":17.99,"h":18.04,"l":17.91,"n":765,"o":17.965,"t":"2026-09-30T14:30:00Z","v":172643,"vw":17.982991},{"c":18.03,"h":18.12,"l":18.01,"n":1318,"o":18.01,"t":"2026-09-30T14:45:00Z","v":144090,"vw":18.072063},{"c":18,"h":18.04,"l":17.925,"n":812,"o":18,"t":"2026-09-30T15:00:00Z","v":78188,"vw":17.966262},{"c":17.96,"h":18.005,"l":17.92,"n":663,"o":18.005,"t":"2026-09-30T15:15:00Z","v":41153,"vw":17.968876},{"c":17.93,"h":17.975,"l":17.925,"n":340,"o":17.95,"t":"2026-09-30T15:30:00Z","v":13710,"vw":17.952266},{"c":17.985,"h":17.985,"l":17.93,"n":399,"o":17.93,"t":"2026-09-30T15:45:00Z","v":17617,"vw":17.963861},{"c":17.98,"h":17.995,"l":17.975,"n":236,"o":17.99,"t":"2026-09-30T16:00:00Z","v":11655,"vw":17.987093},{"c":17.985,"h":18.03,"l":17.98,"n":509,"o":17.98,"t":"2026-09-30T16:15:00Z","v":25494,"vw":18.001279},{"c":18,"h":18,"l":17.965,"n":377,"o":17.98,"t":"2026-09-30T16:30:00Z","v":16973,"vw":17.979515},{"c":17.91,"h":17.995,"l":17.9,"n":494,"o":17.995,"t":"2026-09-30T16:45:00Z","v":35000,"vw":17.945393},{"c":17.84,"h":17.9,"l":17.84,"n":348,"o":17.9,"t":"2026-09-30T17:00:00Z","v":19257,"vw":17.87829},{"c":17.84,"h":17.93,"l":17.81,"n":1789,"o":17.84,"t":"2026-09-30T17:15:00Z","v":156311,"vw":17.872526},{"c":17.88,"h":17.905,"l":17.84,"n":426,"o":17.84,"t":"2026-09-30T17:30:00Z","v":28106,"vw":17.863145},{"c":17.955,"h":17.955,"l":17.86,"n":392,"o":17.885,"t":"2026-09-30T17:45:00Z","v":24228,"vw":17.914155},{"c":17.91,"h":17.95,"l":17.905,"n":398,"o":17.95,"t":"2026-09-30T18:00:00Z","v":20974,"vw":17.923245},{"c":17.915,"h":17.925,"l":17.89,"n":299,"o":17.91,"t":"2026-09-30T18:15:00Z","v":15944,"vw":17.909829},{"c":17.935,"h":17.97,"l":17.91,"n":533,"o":17.915,"t":"2026-09-30T18:30:00Z","v":32583,"vw":17.941516},{"c":17.895,"h":17.945,"l":17.87,"n":536,"o":17.94,"t":"2026-09-30T18:45:00Z","v":24285,"vw":17.917898},{"c":17.825,"h":17.905,"l":17.82,"n":735,"o":17.895,"t":"2026-09-30T19:00:00Z","v":42684,"vw":17.861593},{"c":17.775,"h":17.835,"l":17.72,"n":934,"o":17.825,"t":"2026-09-30T19:15:00Z","v":69820,"vw":17.77444},{"c":17.88,"h":17.935,"l":17.77,"n":2159,"o":17.775,"t":"2026-09-30T19:30:00Z","v":198249,"vw":17.859894},{"c":17.895,"h":17.93,"l":17.76,"n":4961,"o":17.87,"t":"2026-09-30T19:45:00Z","v":559210,"vw":17.864609},{"c":17.89,"h":17.89,"l":17.89,"n":50,"o":17.89,"t":"2026-09-30T20:00:00Z","v":307024,"vw":17.89},{"c":17.89,"h":17.97,"l":17.89,"n":4,"o":17.97,"t":"2026-10-01T08:00:00Z","v":320,"vw":17.943333},{"c":17.885,"h":18.14,"l":17.775,"n":462,"o":18.05,"t":"2026-10-01T13:30:00Z","v":55294,"vw":18.014697},{"c":17.92,"h":18.015,"l":17.885,"n":530,"o":17.885,"t":"2026-10-01T13:45:00Z","v":25663,"vw":17.950875},{"c":17.87,"h":17.94,"l":17.81,"n":530,"o":17.89,"t":"2026-10-01T14:00:00Z","v":29051,"vw":17.896216},{"c":17.88,"h":17.905,"l":17.865,"n":384,"o":17.89,"t":"2026-10-01T14:15:00Z","v":15340,"vw":17.884403},{"c":17.79,"h":17.88,"l":17.75,"n":470,"o":17.88,"t":"2026-10-01T14:30:00Z","v":21769,"vw":17.816501},{"c":17.76,"h":17.81,"l":17.745,"n":589,"o":17.78,"t":"2026-10-01T14:45:00Z","v":23696,"vw":17.772749},{"c":17.645,"h":17.77,"l":17.645,"n":490,"o":17.77,"t":"2026-10-01T15:00:00Z","v":22508,"vw":17.699327},{"c":17.55,"h":17.68,"l":17.495,"n":1458,"o":17.64,"t":"2026-10-01T15:15:00Z","v":122196,"vw":17.592814},{"c":17.505,"h":17.59,"l":17.465,"n":902,"o":17.54,"t":"2026-10-01T15:30:00Z","v":72072,"vw":17.527207},{"c":17.56,"h":17.58,"l":17.49,"n":478,"o":17.505,"t":"2026-10-01T15:45:00Z","v":28254,"vw":17.530667},{"c":17.6,"h":17.665,"l":17.54,"n":716,"o":17.56,"t":"2026-10-01T16:00:00Z","v":44960,"vw":17.60186},{"c":17.6,"h":17.66,"l":17.58,"n":478,"o":17.6,"t":"2026-10-01T16:15:00Z","v":27499,"vw":17.621638},{"c":17.655,"h":17.71,"l":17.605,"n":568,"o":17.61,"t":"2026-10-01T16:30:00Z","v":30944,"vw":17.667468},{"c":17.74,"h":17.75,"l":17.64,"n":504,"o":17.655,"t":"2026-10-01T16:45:00Z","v":22410,"vw":17.6912},{"c":17.855,"h":17.855,"l":17.72,"n":472,"o":17.745,"t":"2026-10-01T17:00:00Z","v":20218,"vw":17.790786},{"c":17.79,"h":17.885,"l":17.79,"n":525,"o":17.84,"t":"2026-10-01T17:15:00Z","v":23749,"vw":17.852355},{"c":17.83,"h":17.87,"l":17.79,"n":505,"o":17.81,"t":"2026-10-01T17:30:00Z","v":19639,"vw":17.831337},{"c":17.74,"h":17.84,"l":17.74,"n":582,"o":17.84,"t":"2026-10-01T17:45:00Z","v":30877,"vw":17.791368},{"c":17.79,"h":17.825,"l":17.73,"n":449,"o":17.73,"t":"2026-10-01T18:00:00Z","v":18818,"vw":17.782244},{"c":17.83,"h":17.88,"l":17.785,"n":508,"o":17.8,"t":"2026-10-01T18:15:00Z","v":30665,"vw":17.835096},{"c":17.905,"h":17.98,"l":17.835,"n":797,"o":17.835,"t":"2026-10-01T18:30:00Z","v":69641,"vw":17.90586},{"c":17.879,"h":17.905,"l":17.84,"n":546,"o":17.9,"t":"2026-10-01T18:45:00Z","v":47903,"vw":17.869299},{"c":17.91,"h":17.925,"l":17.855,"n":552,"o":17.87,"t":"2026-10-01T19:00:00Z","v":30308,"vw":17.89453},{"c":17.905,"h":17.955,"l":17.905,"n":765,"o":17.91,"t":"2026-10-01T19:15:00Z","v":52803,"vw":17.933738},{"c":17.795,"h":17.925,"l":17.79,"n":1078,"o":17.91,"t":"2026-10-01T19:30:00Z","v":58235,"vw":17.860919},{"c":17.74,"h":17.79,"l":17.655,"n":2860,"o":17.79,"t":"2026-10-01T19:45:00Z","v":204980,"vw":17.705747},{"c":17.71,"h":17.75,"l":17.71,"n":60,"o":17.75,"t":"2026-10-01T20:00:00Z","v":610690,"vw":17.749993},{"c":17.945,"h":18.035,"l":17.78,"n":502,"o":17.88,"t":"2026-10-02T13:30:00Z","v":52677,"vw":17.934662},{"c":18.05,"h":18.09,"l":17.94,"n":773,"o":17.98,"t":"2026-10-02T13:45:00Z","v":82057,"vw":18.030056},{"c":17.92,"h":18.06,"l":17.845,"n":1001,"o":18.05,"t":"2026-10-02T14:00:00Z","v":81000,"vw":17.96235},{"c":17.945,"h":17.99,"l":17.91,"n":471,"o":17.92,"t":"2026-10-02T14:15:00Z","v":16853,"vw":17.943004},{"c":18,"h":18,"l":17.9312,"n":536,"o":17.945,"t":"2026-10-02T14:30:00Z","v":27910,"vw":17.973201},{"c":18.01,"h":18.07,"l":17.975,"n":2248,"o":17.99,"t":"2026-10-02T14:45:00Z","v":342782,"vw":18.014564},{"c":17.95,"h":18.03,"l":17.915,"n":745,"o":18.01,"t":"2026-10-02T15:00:00Z","v":38003,"vw":17.952967},{"c":18.08,"h":18.1,"l":17.89,"n":2685,"o":17.95,"t":"2026-10-02T15:15:00Z","v":240835,"vw":18.033511},{"c":18.02,"h":18.12,"l":18.02,"n":1253,"o":18.08,"t":"2026-10-02T15:30:00Z","v":359147,"vw":18.058385},{"c":17.98,"h":18.11,"l":17.95,"n":948,"o":18.02,"t":"2026-10-02T15:45:00Z","v":63038,"vw":18.031194},{"c":17.975,"h":18.05,"l":17.95,"n":714,"o":17.98,"t":"2026-10-02T16:00:00Z","v":32248,"vw":17.998121},{"c":17.935,"h":18.05,"l":17.925,"n":1552,"o":17.97,"t":"2026-10-02T16:15:00Z","v":132837,"vw":18.001436},{"c":17.93,"h":17.97,"l":17.91,"n":458,"o":17.935,"t":"2026-10-02T16:30:00Z","v":16313,"vw":17.947356},{"c":18.27,"h":18.35,"l":17.93,"n":1566,"o":17.935,"t":"2026-10-02T16:45:00Z","v":127085,"vw":18.160464},{"c":18.165,"h":18.29,"l":18.16,"n":719,"o":18.25,"t":"2026-10-02T17:00:00Z","v":42900,"vw":18.224756},{"c":18.045,"h":18.185,"l":18.04,"n":505,"o":18.17,"t":"2026-10-02T17:15:00Z","v":18929,"vw":18.110004},{"c":18.045,"h":18.08,"l":18.04,"n":384,"o":18.05,"t":"2026-10-02T17:30:00Z","v":13198,"vw":18.055655},{"c":17.945,"h":18.05,"l":17.91,"n":548,"o":18.05,"t":"2026-10-02T17:45:00Z","v":23967,"vw":17.965312},{"c":17.98,"h":18,"l":17.93,"n":498,"o":17.96,"t":"2026-10-02T18:00:00Z","v":17117,"vw":17.969028},{"c":17.915,"h":17.97,"l":17.9,"n":522,"o":17.97,"t":"2026-10-02T18:15:00Z","v":19454,"vw":17.930594},{"c":17.91,"h":17.94,"l":17.9,"n":855,"o":17.915,"t":"2026-10-02T18:30:00Z","v":40832,"vw":17.918316},{"c":17.855,"h":17.94,"l":17.85,"n":826,"o":17.92,"t":"2026-10-02T18:45:00Z","v":51706,"vw":17.882081},{"c":17.8,"h":17.85,"l":17.8,"n":654,"o":17.85,"t":"2026-10-02T19:00:00Z","v":27804,"vw":17.832304},{"c":17.72,"h":17.8,"l":17.7,"n":1211,"o":17.8,"t":"2026-10-02T19:15:00Z","v":72042,"vw":17.751643},{"c":17.68,"h":17.755,"l":17.64,"n":1368,"o":17.725,"t":"2026-10-02T19:30:00Z","v":76982,"vw":17.692319},{"c":17.71,"h":17.735,"l":17.655,"n":3596,"o":17.67,"t":"2026-10-02T19:45:00Z","v":268228,"vw":17.69564},{"c":17.7,"h":17.7,"l":17.7,"n":37,"o":17.7,"t":"2026-10-02T20:00:00Z","v":191699,"vw":17.7},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-02T21:00:00Z","v":123,"vw":17.74},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-05T11:00:00Z","v":200,"vw":17.71},{"c":17.51,"h":17.54,"l":17.51,"n":2,"o":17.54,"t":"2026-10-05T13:15:00Z","v":200,"vw":17.525},{"c":17.35,"h":17.56,"l":17.29,"n":785,"o":17.5,"t":"2026-10-05T13:30:00Z","v":84452,"vw":17.419135},{"c":17.36,"h":17.385,"l":17.27,"n":794,"o":17.36,"t":"2026-10-05T13:45:00Z","v":65213,"vw":17.331501},{"c":17.34,"h":17.43,"l":17.295,"n":704,"o":17.37,"t":"2026-10-05T14:00:00Z","v":37586,"vw":17.36901},{"c":17.47,"h":17.495,"l":17.35,"n":643,"o":17.35,"t":"2026-10-05T14:15:00Z","v":32800,"vw":17.452912},{"c":17.46,"h":17.518,"l":17.375,"n":682,"o":17.4501,"t":"2026-10-05T14:30:00Z","v":45730,"vw":17.427388},{"c":17.48,"h":17.5,"l":17.46,"n":459,"o":17.47,"t":"2026-10-05T14:45:00Z","v":19326,"vw":17.479665},{"c":17.315,"h":17.495,"l":17.29,"n":978,"o":17.49,"t":"2026-10-05T15:00:00Z","v":62116,"vw":17.364841},{"c":17.39,"h":17.42,"l":17.305,"n":839,"o":17.31,"t":"2026-10-05T15:15:00Z","v":60620,"vw":17.376324},{"c":17.39,"h":17.43,"l":17.38,"n":467,"o":17.4,"t":"2026-10-05T15:30:00Z","v":23536,"vw":17.399628},{"c":17.435,"h":17.445,"l":17.38,"n":491,"o":17.38,"t":"2026-10-05T15:45:00Z","v":23528,"vw":17.421883},{"c":17.46,"h":17.48,"l":17.405,"n":813,"o":17.43,"t":"2026-10-05T16:00:00Z","v":44315,"vw":17.445184},{"c":17.545,"h":17.56,"l":17.455,"n":1071,"o":17.46,"t":"2026-10-05T16:15:00Z","v":111761,"vw":17.520094},{"c":17.465,"h":17.53,"l":17.455,"n":505,"o":17.53,"t":"2026-10-05T16:30:00Z","v":27271,"vw":17.483065},{"c":17.485,"h":17.505,"l":17.45,"n":586,"o":17.465,"t":"2026-10-05T16:45:00Z","v":42085,"vw":17.478016},{"c":17.705,"h":17.72,"l":17.48,"n":1303,"o":17.485,"t":"2026-10-05T17:00:00Z","v":90949,"vw":17.588359},{"c":17.67,"h":17.715,"l":17.65,"n":506,"o":17.7,"t":"2026-10-05T17:15:00Z","v":20544,"vw":17.676136},{"c":17.6,"h":17.695,"l":17.565,"n":620,"o":17.675,"t":"2026-10-05T17:30:00Z","v":35404,"vw":17.625886},{"c":17.63,"h":17.63,"l":17.58,"n":551,"o":17.605,"t":"2026-10-05T17:45:00Z","v":18728,"vw":17.601104},{"c":17.66,"h":17.71,"l":17.63,"n":959,"o":17.64,"t":"2026-10-05T18:00:00Z","v":61563,"vw":17.675368},{"c":17.635,"h":17.66,"l":17.62,"n":573,"o":17.66,"t":"2026-10-05T18:15:00Z","v":30481,"vw":17.640379},{"c":17.67,"h":17.705,"l":17.635,"n":558,"o":17.64,"t":"2026-10-05T18:30:00Z","v":26800,"vw":17.670881},{"c":17.84,"h":17.93,"l":17.655,"n":1674,"o":17.67,"t":"2026-10-05T18:45:00Z","v":146020,"vw":17.809147},{"c":17.915,"h":17.925,"l":17.84,"n":967,"o":17.85,"t":"2026-10-05T19:00:00Z","v":66188,"vw":17.881241},{"c":17.81,"h":17.91,"l":17.78,"n":1318,"o":17.91,"t":"2026-10-05T19:15:00Z","v":93642,"vw":17.847884},{"c":17.85,"h":17.85,"l":17.74,"n":1374,"o":17.81,"t":"2026-10-05T19:30:00Z","v":85367,"vw":17.782793},{"c":17.95,"h":17.96,"l":17.77,"n":5495,"o":17.845,"t":"2026-10-05T19:45:00Z","v":491583,"vw":17.873531},{"c":18.0542,"h":18.2958,"l":17.94,"n":103,"o":17.95,"t":"2026-10-05T20:00:00Z","v":825878,"vw":17.940578},{"c":18.08,"h":18.11,"l":18.05,"n":7,"o":18.05,"t":"2026-10-05T20:15:00Z","v":2310,"vw":18.088832},{"c":18.34,"h":18.34,"l":18.26,"n":6,"o":18.26,"t":"2026-10-05T20:45:00Z","v":1088,"vw":18.308171},{"c":18.1,"h":18.11,"l":18.1,"n":2,"o":18.11,"t":"2026-10-05T22:30:00Z","v":599,"vw":18.104007},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-05T22:45:00Z","v":191,"vw":18.15},{"c":18.15,"h":18.15,"l":18.12,"n":5,"o":18.12,"t":"2026-10-05T23:15:00Z","v":1659,"vw":18.137993},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-10-06T12:15:00Z","v":202,"vw":17.94},{"c":17.85,"h":18.059,"l":17.82,"n":334,"o":18,"t":"2026-10-06T13:30:00Z","v":44128,"vw":17.93518},{"c":17.68,"h":17.87,"l":17.675,"n":692,"o":17.83,"t":"2026-10-06T13:45:00Z","v":43548,"vw":17.755894},{"c":17.56,"h":17.71,"l":17.56,"n":423,"o":17.69,"t":"2026-10-06T14:00:00Z","v":16895,"vw":17.649114},{"c":17.34,"h":17.55,"l":17.3267,"n":478,"o":17.55,"t":"2026-10-06T14:15:00Z","v":23889,"vw":17.414519},{"c":17.38,"h":17.39,"l":17.33,"n":433,"o":17.34,"t":"2026-10-06T14:30:00Z","v":21532,"vw":17.36555},{"c":17.42,"h":17.46,"l":17.29,"n":821,"o":17.39,"t":"2026-10-06T14:45:00Z","v":58668,"vw":17.35446},{"c":17.44,"h":17.47,"l":17.42,"n":540,"o":17.42,"t":"2026-10-06T15:00:00Z","v":21651,"vw":17.444589},{"c":17.45,"h":17.45,"l":17.42,"n":553,"o":17.44,"t":"2026-10-06T15:15:00Z","v":20544,"vw":17.432641},{"c":17.51,"h":17.55,"l":17.405,"n":700,"o":17.46,"t":"2026-10-06T15:30:00Z","v":43595,"vw":17.462291},{"c":17.5,"h":17.535,"l":17.47,"n":490,"o":17.515,"t":"2026-10-06T15:45:00Z","v":15822,"vw":17.508813},{"c":17.48,"h":17.53,"l":17.45,"n":490,"o":17.49,"t":"2026-10-06T16:00:00Z","v":18229,"vw":17.491423},{"c":17.485,"h":17.55,"l":17.45,"n":699,"o":17.46,"t":"2026-10-06T16:15:00Z","v":62507,"vw":17.508192},{"c":17.46,"h":17.5092,"l":17.45,"n":449,"o":17.48,"t":"2026-10-06T16:30:00Z","v":22527,"vw":17.486338},{"c":17.42,"h":17.47,"l":17.41,"n":308,"o":17.47,"t":"2026-10-06T16:45:00Z","v":12085,"vw":17.432028},{"c":17.44,"h":17.44,"l":17.41,"n":310,"o":17.41,"t":"2026-10-06T17:00:00Z","v":13115,"vw":17.427901},{"c":17.42,"h":17.44,"l":17.4,"n":518,"o":17.44,"t":"2026-10-06T17:15:00Z","v":18084,"vw":17.424324},{"c":17.36,"h":17.41,"l":17.34,"n":409,"o":17.41,"t":"2026-10-06T17:30:00Z","v":17331,"vw":17.369158},{"c":17.35,"h":17.35,"l":17.33,"n":461,"o":17.35,"t":"2026-10-06T17:45:00Z","v":22309,"vw":17.336529},{"c":17.355,"h":17.38,"l":17.35,"n":419,"o":17.35,"t":"2026-10-06T18:00:00Z","v":14662,"vw":17.358848},{"c":17.41,"h":17.43,"l":17.36,"n":620,"o":17.37,"t":"2026-10-06T18:15:00Z","v":27397,"vw":17.391777},{"c":17.37,"h":17.45,"l":17.345,"n":718,"o":17.41,"t":"2026-10-06T18:30:00Z","v":35988,"vw":17.404415},{"c":17.4,"h":17.415,"l":17.34,"n":747,"o":17.36,"t":"2026-10-06T18:45:00Z","v":37194,"vw":17.389564},{"c":17.35,"h":17.415,"l":17.33,"n":935,"o":17.4,"t":"2026-10-06T19:00:00Z","v":69124,"vw":17.362474},{"c":17.36,"h":17.385,"l":17.345,"n":931,"o":17.36,"t":"2026-10-06T19:15:00Z","v":63766,"vw":17.370252},{"c":17.47,"h":17.495,"l":17.33,"n":1851,"o":17.36,"t":"2026-10-06T19:30:00Z","v":112119,"vw":17.384353},{"c":17.41,"h":17.48,"l":17.305,"n":4412,"o":17.48,"t":"2026-10-06T19:45:00Z","v":342437,"vw":17.391144},{"c":17.43,"h":17.43,"l":17.43,"n":63,"o":17.43,"t":"2026-10-06T20:00:00Z","v":319569,"vw":17.43},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-06T21:15:00Z","v":555,"vw":17.33},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-06T22:15:00Z","v":120,"vw":17.32},{"c":17.43,"h":17.51,"l":17.15,"n":400,"o":17.16,"t":"2026-10-07T13:30:00Z","v":41524,"vw":17.268655},{"c":17.22,"h":17.4351,"l":17.22,"n":568,"o":17.4351,"t":"2026-10-07T13:45:00Z","v":18414,"vw":17.305205},{"c":17.045,"h":17.21,"l":16.95,"n":1186,"o":17.21,"t":"2026-10-07T14:00:00Z","v":73359,"vw":17.046878},{"c":17.055,"h":17.06,"l":16.95,"n":717,"o":17.045,"t":"2026-10-07T14:15:00Z","v":34543,"vw":17.002839},{"c":17.05,"h":17.06,"l":17.01,"n":685,"o":17.05,"t":"2026-10-07T14:30:00Z","v":35921,"vw":17.040811},{"c":17.02,"h":17.07,"l":17,"n":635,"o":17.06,"t":"2026-10-07T14:45:00Z","v":31812,"vw":17.033025},{"c":17.12,"h":17.14,"l":17.025,"n":757,"o":17.025,"t":"2026-10-07T15:00:00Z","v":38666,"vw":17.093096},{"c":17.09,"h":17.125,"l":17.065,"n":792,"o":17.11,"t":"2026-10-07T15:15:00Z","v":43768,"vw":17.098056},{"c":17.14,"h":17.17,"l":17.09,"n":1110,"o":17.09,"t":"2026-10-07T15:30:00Z","v":89136,"vw":17.14069},{"c":17.06,"h":17.14,"l":17.06,"n":860,"o":17.14,"t":"2026-10-07T15:45:00Z","v":47533,"vw":17.095932},{"c":17.085,"h":17.105,"l":17.05,"n":404,"o":17.06,"t":"2026-10-07T16:00:00Z","v":24089,"vw":17.085196},{"c":17.09,"h":17.1,"l":17.05,"n":514,"o":17.085,"t":"2026-10-07T16:15:00Z","v":28593,"vw":17.084027},{"c":17.115,"h":17.115,"l":17.08,"n":317,"o":17.085,"t":"2026-10-07T16:30:00Z","v":17291,"vw":17.095373},{"c":17.115,"h":17.12,"l":17.1,"n":341,"o":17.115,"t":"2026-10-07T16:45:00Z","v":17022,"vw":17.110039},{"c":17.155,"h":17.165,"l":17.11,"n":829,"o":17.115,"t":"2026-10-07T17:00:00Z","v":50104,"vw":17.130865},{"c":17.1,"h":17.16,"l":17.1,"n":624,"o":17.16,"t":"2026-10-07T17:15:00Z","v":30224,"vw":17.132849},{"c":17.17,"h":17.21,"l":17.1,"n":711,"o":17.1,"t":"2026-10-07T17:30:00Z","v":43187,"vw":17.151782},{"c":17.155,"h":17.18,"l":17.125,"n":706,"o":17.17,"t":"2026-10-07T17:45:00Z","v":37725,"vw":17.155105},{"c":17.14,"h":17.195,"l":17.13,"n":1079,"o":17.16,"t":"2026-10-07T18:00:00Z","v":80887,"vw":17.159953},{"c":17.09,"h":17.155,"l":17.04,"n":1014,"o":17.135,"t":"2026-10-07T18:15:00Z","v":63114,"vw":17.111737},{"c":17.105,"h":17.11,"l":17.075,"n":526,"o":17.09,"t":"2026-10-07T18:30:00Z","v":29853,"vw":17.088996},{"c":17.125,"h":17.145,"l":17.09,"n":652,"o":17.105,"t":"2026-10-07T18:45:00Z","v":40139,"vw":17.123541},{"c":17.09,"h":17.135,"l":17.08,"n":1011,"o":17.12,"t":"2026-10-07T19:00:00Z","v":61156,"vw":17.106655},{"c":17.085,"h":17.125,"l":17.08,"n":1111,"o":17.095,"t":"2026-10-07T19:15:00Z","v":64134,"vw":17.096426},{"c":17.005,"h":17.095,"l":16.99,"n":1714,"o":17.085,"t":"2026-10-07T19:30:00Z","v":109036,"vw":17.029985},{"c":16.98,"h":17.035,"l":16.935,"n":4565,"o":17.005,"t":"2026-10-07T19:45:00Z","v":380935,"vw":16.970923},{"c":16.98,"h":16.98,"l":16.98,"n":39,"o":16.98,"t":"2026-10-07T20:00:00Z","v":334261,"vw":16.98},{"c":16.98,"h":17.05,"l":16.95,"n":405,"o":16.97,"t":"2026-10-08T13:30:00Z","v":33845,"vw":16.988351},{"c":16.89,"h":16.985,"l":16.8,"n":319,"o":16.985,"t":"2026-10-08T13:45:00Z","v":16521,"vw":16.877724},{"c":16.815,"h":16.92,"l":16.81,"n":465,"o":16.9,"t":"2026-10-08T14:00:00Z","v":27986,"vw":16.870197},{"c":16.805,"h":16.86,"l":16.75,"n":435,"o":16.815,"t":"2026-10-08T14:15:00Z","v":28781,"vw":16.782804},{"c":16.79,"h":16.845,"l":16.78,"n":432,"o":16.82,"t":"2026-10-08T14:30:00Z","v":23670,"vw":16.804156},{"c":16.82,"h":16.82,"l":16.78,"n":264,"o":16.79,"t":"2026-10-08T14:45:00Z","v":12286,"vw":16.80021},{"c":16.74,"h":16.825,"l":16.74,"n":462,"o":16.82,"t":"2026-10-08T15:00:00Z","v":23871,"vw":16.798296},{"c":16.81,"h":16.82,"l":16.695,"n":645,"o":16.745,"t":"2026-10-08T15:15:00Z","v":35505,"vw":16.736333},{"c":16.845,"h":16.88,"l":16.795,"n":450,"o":16.8,"t":"2026-10-08T15:30:00Z","v":29112,"vw":16.836908},{"c":16.905,"h":16.905,"l":16.85,"n":389,"o":16.85,"t":"2026-10-08T15:45:00Z","v":16741,"vw":16.871679},{"c":16.9,"h":16.92,"l":16.85,"n":662,"o":16.9,"t":"2026-10-08T16:00:00Z","v":32240,"vw":16.892556},{"c":16.965,"h":17.04,"l":16.91,"n":830,"o":16.91,"t":"2026-10-08T16:15:00Z","v":48711,"vw":16.963059},{"c":16.965,"h":16.99,"l":16.93,"n":774,"o":16.965,"t":"2026-10-08T16:30:00Z","v":50234,"vw":16.968878},{"c":17.035,"h":17.05,"l":16.935,"n":728,"o":16.97,"t":"2026-10-08T16:45:00Z","v":35054,"vw":16.979088},{"c":17.04,"h":17.05,"l":16.995,"n":769,"o":17.03,"t":"2026-10-08T17:00:00Z","v":47657,"vw":17.018716},{"c":17.05,"h":17.07,"l":17.02,"n":1129,"o":17.045,"t":"2026-10-08T17:15:00Z","v":120089,"vw":17.049135},{"c":17.085,"h":17.085,"l":17.01,"n":879,"o":17.06,"t":"2026-10-08T17:30:00Z","v":63617,"vw":17.046116},{"c":17.02,"h":17.08,"l":17.01,"n":664,"o":17.08,"t":"2026-10-08T17:45:00Z","v":39300,"vw":17.049311},{"c":17.0125,"h":17.04,"l":17.01,"n":649,"o":17.02,"t":"2026-10-08T18:00:00Z","v":30674,"vw":17.024068},{"c":16.98,"h":17.03,"l":16.98,"n":514,"o":17.015,"t":"2026-10-08T18:15:00Z","v":31881,"vw":16.998481},{"c":16.86,"h":16.97,"l":16.86,"n":718,"o":16.97,"t":"2026-10-08T18:30:00Z","v":38413,"vw":16.910744},{"c":16.845,"h":16.88,"l":16.84,"n":675,"o":16.86,"t":"2026-10-08T18:45:00Z","v":35089,"vw":16.857044},{"c":16.875,"h":16.88,"l":16.845,"n":750,"o":16.845,"t":"2026-10-08T19:00:00Z","v":33084,"vw":16.862623},{"c":16.89,"h":16.92,"l":16.865,"n":930,"o":16.875,"t":"2026-10-08T19:15:00Z","v":47219,"vw":16.895623},{"c":16.87,"h":16.91,"l":16.87,"n":1377,"o":16.895,"t":"2026-10-08T19:30:00Z","v":88813,"vw":16.893134},{"c":16.95,"h":16.99,"l":16.87,"n":3343,"o":16.87,"t":"2026-10-08T19:45:00Z","v":255943,"vw":16.949461},{"c":16.95,"h":16.95,"l":16.95,"n":52,"o":16.95,"t":"2026-10-08T20:00:00Z","v":691458,"vw":16.95},{"c":16.84,"h":17.06,"l":16.84,"n":313,"o":16.98,"t":"2026-10-09T13:30:00Z","v":29422,"vw":16.951911},{"c":16.86,"h":16.89,"l":16.84,"n":307,"o":16.87,"t":"2026-10-09T13:45:00Z","v":12683,"vw":16.871195},{"c":16.85,"h":16.905,"l":16.835,"n":395,"o":16.86,"t":"2026-10-09T14:00:00Z","v":15368,"vw":16.858037},{"c":16.91,"h":16.93,"l":16.85,"n":469,"o":16.85,"t":"2026-10-09T14:15:00Z","v":14797,"vw":16.886315},{"c":16.94,"h":16.955,"l":16.9,"n":324,"o":16.92,"t":"2026-10-09T14:30:00Z","v":12779,"vw":16.929545},{"c":16.99,"h":16.99,"l":16.93,"n":446,"o":16.94,"t":"2026-10-09T14:45:00Z","v":18224,"vw":16.944035},{"c":17.05,"h":17.055,"l":16.975,"n":485,"o":16.995,"t":"2026-10-09T15:00:00Z","v":19655,"vw":16.999154},{"c":17.09,"h":17.09,"l":17.045,"n":408,"o":17.05,"t":"2026-10-09T15:15:00Z","v":20205,"vw":17.072566},{"c":17.065,"h":17.12,"l":17.055,"n":517,"o":17.095,"t":"2026-10-09T15:30:00Z","v":19561,"vw":17.076889},{"c":17.095,"h":17.1,"l":17.055,"n":501,"o":17.07,"t":"2026-10-09T15:45:00Z","v":18855,"vw":17.085034},{"c":17.125,"h":17.1799,"l":17.085,"n":1238,"o":17.0948,"t":"2026-10-09T16:00:00Z","v":84450,"vw":17.144978},{"c":17.08,"h":17.14,"l":17.08,"n":500,"o":17.125,"t":"2026-10-09T16:15:00Z","v":20257,"vw":17.109203},{"c":17.095,"h":17.1,"l":17.08,"n":337,"o":17.08,"t":"2026-10-09T16:30:00Z","v":12025,"vw":17.089051},{"c":17.095,"h":17.105,"l":17.08,"n":321,"o":17.095,"t":"2026-10-09T16:45:00Z","v":13643,"vw":17.092392},{"c":17.085,"h":17.11,"l":17.085,"n":453,"o":17.095,"t":"2026-10-09T17:00:00Z","v":14550,"vw":17.095471},{"c":17.115,"h":17.115,"l":17.085,"n":474,"o":17.09,"t":"2026-10-09T17:15:00Z","v":11072,"vw":17.098272},{"c":17.085,"h":17.11,"l":17.075,"n":431,"o":17.11,"t":"2026-10-09T17:30:00Z","v":14057,"vw":17.090346},{"c":17.08,"h":17.105,"l":17.075,"n":488,"o":17.08,"t":"2026-10-09T17:45:00Z","v":20462,"vw":17.092861},{"c":17.08,"h":17.1,"l":17.075,"n":507,"o":17.08,"t":"2026-10-09T18:00:00Z","v":14658,"vw":17.084298},{"c":17.08,"h":17.085,"l":17.075,"n":386,"o":17.085,"t":"2026-10-09T18:15:00Z","v":14292,"vw":17.078933},{"c":17.095,"h":17.095,"l":17.07,"n":448,"o":17.08,"t":"2026-10-09T18:30:00Z","v":11781,"vw":17.081768},{"c":17.095,"h":17.125,"l":17.095,"n":744,"o":17.1,"t":"2026-10-09T18:45:00Z","v":34815,"vw":17.108842},{"c":17.095,"h":17.1,"l":17.08,"n":306,"o":17.09,"t":"2026-10-09T19:00:00Z","v":10511,"vw":17.095659},{"c":17.115,"h":17.13,"l":17.09,"n":780,"o":17.095,"t":"2026-10-09T19:15:00Z","v":40118,"vw":17.109163},{"c":17.125,"h":17.13,"l":17.11,"n":920,"o":17.115,"t":"2026-10-09T19:30:00Z","v":38373,"vw":17.121147},{"c":17.255,"h":17.275,"l":17.115,"n":3050,"o":17.125,"t":"2026-10-09T19:45:00Z","v":193695,"vw":17.219887},{"c":17.26,"h":17.26,"l":17.26,"n":43,"o":17.26,"t":"2026-10-09T20:00:00Z","v":222988,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-09T20:15:00Z","v":599,"vw":17.25},{"c":17.3445,"h":17.3445,"l":17.3445,"n":1,"o":17.3445,"t":"2026-10-12T13:00:00Z","v":288,"vw":17.3445},{"c":17.26,"h":17.27,"l":17.26,"n":2,"o":17.27,"t":"2026-10-12T13:15:00Z","v":450,"vw":17.264444},{"c":17.35,"h":17.42,"l":16.915,"n":302,"o":17.25,"t":"2026-10-12T13:30:00Z","v":33778,"vw":17.268551},{"c":17.29,"h":17.39,"l":17.29,"n":534,"o":17.3444,"t":"2026-10-12T13:45:00Z","v":34588,"vw":17.338779},{"c":17.25,"h":17.32,"l":17.18,"n":476,"o":17.27,"t":"2026-10-12T14:00:00Z","v":30871,"vw":17.24987},{"c":17.35,"h":17.35,"l":17.23,"n":372,"o":17.25,"t":"2026-10-12T14:15:00Z","v":20182,"vw":17.293419},{"c":17.37,"h":17.42,"l":17.3402,"n":421,"o":17.3402,"t":"2026-10-12T14:30:00Z","v":26416,"vw":17.37996},{"c":17.56,"h":17.585,"l":17.36,"n":673,"o":17.36,"t":"2026-10-12T14:45:00Z","v":47262,"vw":17.493407},{"c":17.62,"h":17.7,"l":17.56,"n":583,"o":17.56,"t":"2026-10-12T15:00:00Z","v":36308,"vw":17.636944},{"c":17.66,"h":17.7,"l":17.6,"n":617,"o":17.62,"t":"2026-10-12T15:15:00Z","v":35323,"vw":17.650127},{"c":17.665,"h":17.69,"l":17.655,"n":318,"o":17.66,"t":"2026-10-12T15:30:00Z","v":16027,"vw":17.673507},{"c":17.6,"h":17.66,"l":17.485,"n":1264,"o":17.66,"t":"2026-10-12T15:45:00Z","v":121721,"vw":17.545663},{"c":17.73,"h":17.77,"l":17.61,"n":732,"o":17.61,"t":"2026-10-12T16:00:00Z","v":52353,"vw":17.704485},{"c":17.66,"h":17.78,"l":17.66,"n":701,"o":17.73,"t":"2026-10-12T16:15:00Z","v":43733,"vw":17.714032},{"c":17.695,"h":17.71,"l":17.655,"n":356,"o":17.655,"t":"2026-10-12T16:30:00Z","v":18369,"vw":17.68505},{"c":17.745,"h":17.745,"l":17.67,"n":618,"o":17.695,"t":"2026-10-12T16:45:00Z","v":33689,"vw":17.694009},{"c":17.685,"h":17.74,"l":17.665,"n":355,"o":17.74,"t":"2026-10-12T17:00:00Z","v":19891,"vw":17.692573},{"c":17.5975,"h":17.72,"l":17.59,"n":709,"o":17.68,"t":"2026-10-12T17:15:00Z","v":44792,"vw":17.687459},{"c":17.485,"h":17.61,"l":17.485,"n":640,"o":17.6,"t":"2026-10-12T17:30:00Z","v":44641,"vw":17.558322},{"c":17.44,"h":17.5,"l":17.44,"n":509,"o":17.485,"t":"2026-10-12T17:45:00Z","v":32099,"vw":17.471538},{"c":17.45,"h":17.475,"l":17.355,"n":531,"o":17.45,"t":"2026-10-12T18:00:00Z","v":32226,"vw":17.411759},{"c":17.47,"h":17.485,"l":17.45,"n":477,"o":17.45,"t":"2026-10-12T18:15:00Z","v":25494,"vw":17.46994},{"c":17.41,"h":17.47,"l":17.3911,"n":654,"o":17.46,"t":"2026-10-12T18:30:00Z","v":45150,"vw":17.419111},{"c":17.385,"h":17.405,"l":17.36,"n":473,"o":17.405,"t":"2026-10-12T18:45:00Z","v":25409,"vw":17.380766},{"c":17.39,"h":17.45,"l":17.36,"n":861,"o":17.385,"t":"2026-10-12T19:00:00Z","v":54747,"vw":17.402023},{"c":17.415,"h":17.431,"l":17.34,"n":879,"o":17.395,"t":"2026-10-12T19:15:00Z","v":50317,"vw":17.392395},{"c":17.385,"h":17.435,"l":17.38,"n":1177,"o":17.415,"t":"2026-10-12T19:30:00Z","v":83379,"vw":17.407184},{"c":17.34,"h":17.395,"l":17.32,"n":3267,"o":17.3808,"t":"2026-10-12T19:45:00Z","v":246197,"vw":17.358585},{"c":17.34,"h":17.34,"l":17.34,"n":39,"o":17.34,"t":"2026-10-12T20:00:00Z","v":293655,"vw":17.34},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-12T20:15:00Z","v":100,"vw":17.4},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-13T12:45:00Z","v":500,"vw":17.31},{"c":17.5,"h":17.53,"l":17.18,"n":822,"o":17.18,"t":"2026-10-13T13:30:00Z","v":68319,"vw":17.397967},{"c":17.46,"h":17.58,"l":17.35,"n":582,"o":17.513,"t":"2026-10-13T13:45:00Z","v":34236,"vw":17.488004},{"c":17.7,"h":17.765,"l":17.39,"n":1024,"o":17.42,"t":"2026-10-13T14:00:00Z","v":63328,"vw":17.585602},{"c":17.63,"h":17.74,"l":17.54,"n":873,"o":17.7,"t":"2026-10-13T14:15:00Z","v":81391,"vw":17.669519},{"c":17.61,"h":17.66,"l":17.52,"n":556,"o":17.66,"t":"2026-10-13T14:30:00Z","v":40842,"vw":17.598316},{"c":17.7,"h":17.72,"l":17.625,"n":1065,"o":17.63,"t":"2026-10-13T14:45:00Z","v":92602,"vw":17.682031},{"c":17.6,"h":17.705,"l":17.55,"n":720,"o":17.705,"t":"2026-10-13T15:00:00Z","v":42065,"vw":17.624008},{"c":17.65,"h":17.75,"l":17.59,"n":958,"o":17.61,"t":"2026-10-13T15:15:00Z","v":109793,"vw":17.704282},{"c":17.62,"h":17.695,"l":17.59,"n":714,"o":17.665,"t":"2026-10-13T15:30:00Z","v":40728,"vw":17.64557},{"c":17.585,"h":17.625,"l":17.56,"n":492,"o":17.625,"t":"2026-10-13T15:45:00Z","v":25542,"vw":17.581357},{"c":17.665,"h":17.665,"l":17.57,"n":528,"o":17.59,"t":"2026-10-13T16:00:00Z","v":25468,"vw":17.624364},{"c":17.705,"h":17.705,"l":17.66,"n":509,"o":17.665,"t":"2026-10-13T16:15:00Z","v":23508,"vw":17.678631},{"c":17.745,"h":17.75,"l":17.7,"n":590,"o":17.705,"t":"2026-10-13T16:30:00Z","v":34811,"vw":17.725336},{"c":17.725,"h":17.775,"l":17.72,"n":794,"o":17.745,"t":"2026-10-13T16:45:00Z","v":50274,"vw":17.742666},{"c":17.62,"h":17.725,"l":17.6,"n":608,"o":17.725,"t":"2026-10-13T17:00:00Z","v":39040,"vw":17.651316},{"c":17.625,"h":17.67,"l":17.61,"n":787,"o":17.63,"t":"2026-10-13T17:15:00Z","v":42890,"vw":17.637414},{"c":17.625,"h":17.665,"l":17.6,"n":568,"o":17.63,"t":"2026-10-13T17:30:00Z","v":28132,"vw":17.637058},{"c":17.63,"h":17.63,"l":17.56,"n":762,"o":17.625,"t":"2026-10-13T17:45:00Z","v":32004,"vw":17.601382},{"c":17.69,"h":17.695,"l":17.55,"n":1031,"o":17.63,"t":"2026-10-13T18:00:00Z","v":103495,"vw":17.617836},{"c":17.665,"h":17.685,"l":17.619,"n":874,"o":17.685,"t":"2026-10-13T18:15:00Z","v":66995,"vw":17.640188},{"c":17.665,"h":17.675,"l":17.635,"n":590,"o":17.665,"t":"2026-10-13T18:30:00Z","v":26417,"vw":17.657189},{"c":17.74,"h":17.755,"l":17.655,"n":812,"o":17.665,"t":"2026-10-13T18:45:00Z","v":41552,"vw":17.712488},{"c":17.83,"h":17.83,"l":17.71,"n":875,"o":17.745,"t":"2026-10-13T19:00:00Z","v":56844,"vw":17.755345},{"c":17.86,"h":17.9,"l":17.765,"n":1226,"o":17.83,"t":"2026-10-13T19:15:00Z","v":374917,"vw":17.822608},{"c":17.87,"h":17.915,"l":17.84,"n":1810,"o":17.86,"t":"2026-10-13T19:30:00Z","v":157882,"vw":17.878835},{"c":17.725,"h":17.875,"l":17.69,"n":3708,"o":17.87,"t":"2026-10-13T19:45:00Z","v":313800,"vw":17.75911},{"c":17.7124,"h":17.72,"l":17.7124,"n":50,"o":17.72,"t":"2026-10-13T20:00:00Z","v":367447,"vw":17.718235},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-13T20:15:00Z","v":550,"vw":17.98},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-14T12:45:00Z","v":161,"vw":17.4},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-10-14T13:15:00Z","v":330,"vw":17.99},{"c":17.6139,"h":17.94,"l":17.5,"n":606,"o":17.7,"t":"2026-10-14T13:30:00Z","v":48393,"vw":17.631831},{"c":17.66,"h":17.72,"l":17.61,"n":750,"o":17.615,"t":"2026-10-14T13:45:00Z","v":52793,"vw":17.676958},{"c":17.5,"h":17.67,"l":17.42,"n":756,"o":17.67,"t":"2026-10-14T14:00:00Z","v":39756,"vw":17.517452},{"c":17.44,"h":17.525,"l":17.38,"n":734,"o":17.525,"t":"2026-10-14T14:15:00Z","v":31342,"vw":17.435369},{"c":17.5,"h":17.53,"l":17.415,"n":612,"o":17.43,"t":"2026-10-14T14:30:00Z","v":28256,"vw":17.489488},{"c":17.48,"h":17.5,"l":17.41,"n":553,"o":17.5,"t":"2026-10-14T14:45:00Z","v":26079,"vw":17.457316},{"c":17.47,"h":17.485,"l":17.41,"n":628,"o":17.475,"t":"2026-10-14T15:00:00Z","v":30527,"vw":17.449636},{"c":17.53,"h":17.55,"l":17.47,"n":544,"o":17.47,"t":"2026-10-14T15:15:00Z","v":34031,"vw":17.504954},{"c":17.455,"h":17.51,"l":17.42,"n":451,"o":17.51,"t":"2026-10-14T15:30:00Z","v":19777,"vw":17.470276},{"c":17.48,"h":17.51,"l":17.455,"n":501,"o":17.455,"t":"2026-10-14T15:45:00Z","v":19903,"vw":17.480269},{"c":17.435,"h":17.5,"l":17.425,"n":580,"o":17.49,"t":"2026-10-14T16:00:00Z","v":25113,"vw":17.467036},{"c":17.52,"h":17.54,"l":17.44,"n":870,"o":17.44,"t":"2026-10-14T16:15:00Z","v":73310,"vw":17.489262},{"c":17.53,"h":17.55,"l":17.5,"n":488,"o":17.515,"t":"2026-10-14T16:30:00Z","v":21453,"vw":17.527321},{"c":17.52,"h":17.55,"l":17.485,"n":483,"o":17.52,"t":"2026-10-14T16:45:00Z","v":19403,"vw":17.519878},{"c":17.46,"h":17.525,"l":17.45,"n":562,"o":17.51,"t":"2026-10-14T17:00:00Z","v":25199,"vw":17.490967},{"c":17.44,"h":17.47,"l":17.43,"n":581,"o":17.46,"t":"2026-10-14T17:15:00Z","v":24673,"vw":17.449624},{"c":17.4,"h":17.455,"l":17.39,"n":531,"o":17.45,"t":"2026-10-14T17:30:00Z","v":26198,"vw":17.416426},{"c":17.43,"h":17.43,"l":17.39,"n":565,"o":17.4,"t":"2026-10-14T17:45:00Z","v":21274,"vw":17.410136},{"c":17.45,"h":17.47,"l":17.415,"n":656,"o":17.425,"t":"2026-10-14T18:00:00Z","v":27507,"vw":17.440434},{"c":17.45,"h":17.47,"l":17.435,"n":781,"o":17.445,"t":"2026-10-14T18:15:00Z","v":42255,"vw":17.450143},{"c":17.415,"h":17.46,"l":17.41,"n":701,"o":17.445,"t":"2026-10-14T18:30:00Z","v":31270,"vw":17.433127},{"c":17.42,"h":17.43,"l":17.385,"n":496,"o":17.415,"t":"2026-10-14T18:45:00Z","v":27488,"vw":17.405993},{"c":17.51,"h":17.525,"l":17.39,"n":879,"o":17.42,"t":"2026-10-14T19:00:00Z","v":49465,"vw":17.443883},{"c":17.49,"h":17.535,"l":17.485,"n":622,"o":17.505,"t":"2026-10-14T19:15:00Z","v":25224,"vw":17.510008},{"c":17.48,"h":17.57,"l":17.46,"n":1584,"o":17.495,"t":"2026-10-14T19:30:00Z","v":100020,"vw":17.513327},{"c":17.6,"h":17.615,"l":17.46,"n":3686,"o":17.47,"t":"2026-10-14T19:45:00Z","v":269960,"vw":17.575081},{"c":17.6,"h":17.6,"l":17.6,"n":25,"o":17.6,"t":"2026-10-14T20:00:00Z","v":317645,"vw":17.6},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-15T11:00:00Z","v":302,"vw":17.65},{"c":17.844,"h":17.93,"l":17.715,"n":560,"o":17.73,"t":"2026-10-15T13:30:00Z","v":47954,"vw":17.805167},{"c":17.74,"h":17.87,"l":17.67,"n":1024,"o":17.84,"t":"2026-10-15T13:45:00Z","v":45439,"vw":17.755894},{"c":17.75,"h":17.765,"l":17.645,"n":1219,"o":17.72,"t":"2026-10-15T14:00:00Z","v":62479,"vw":17.713625},{"c":17.6,"h":17.76,"l":17.6,"n":966,"o":17.755,"t":"2026-10-15T14:15:00Z","v":37248,"vw":17.663752},{"c":17.675,"h":17.68,"l":17.58,"n":675,"o":17.63,"t":"2026-10-15T14:30:00Z","v":22381,"vw":17.630279},{"c":17.79,"h":17.85,"l":17.64,"n":963,"o":17.675,"t":"2026-10-15T14:45:00Z","v":50329,"vw":17.754303},{"c":17.7,"h":17.805,"l":17.7,"n":807,"o":17.8,"t":"2026-10-15T15:00:00Z","v":41369,"vw":17.780743},{"c":17.72,"h":17.76,"l":17.675,"n":481,"o":17.72,"t":"2026-10-15T15:15:00Z","v":26225,"vw":17.720916},{"c":17.71,"h":17.755,"l":17.68,"n":326,"o":17.72,"t":"2026-10-15T15:30:00Z","v":18572,"vw":17.728126},{"c":17.69,"h":17.755,"l":17.69,"n":766,"o":17.71,"t":"2026-10-15T15:45:00Z","v":56596,"vw":17.730414},{"c":17.65,"h":17.7,"l":17.6,"n":415,"o":17.7,"t":"2026-10-15T16:00:00Z","v":23483,"vw":17.648651},{"c":17.64,"h":17.66,"l":17.63,"n":343,"o":17.65,"t":"2026-10-15T16:15:00Z","v":10966,"vw":17.642994},{"c":17.64,"h":17.64,"l":17.6,"n":565,"o":17.635,"t":"2026-10-15T16:30:00Z","v":18427,"vw":17.620255},{"c":17.64,"h":17.64,"l":17.59,"n":464,"o":17.63,"t":"2026-10-15T16:45:00Z","v":13775,"vw":17.613512},{"c":17.68,"h":17.74,"l":17.63,"n":533,"o":17.645,"t":"2026-10-15T17:00:00Z","v":17213,"vw":17.680486},{"c":17.7,"h":17.7191,"l":17.685714,"n":289,"o":17.685714,"t":"2026-10-15T17:15:00Z","v":10953,"vw":17.702398},{"c":17.65,"h":17.72,"l":17.63,"n":640,"o":17.7,"t":"2026-10-15T17:30:00Z","v":66593,"vw":17.662379},{"c":17.69,"h":17.695,"l":17.63,"n":496,"o":17.66,"t":"2026-10-15T17:45:00Z","v":19913,"vw":17.661407},{"c":17.675,"h":17.71,"l":17.67,"n":475,"o":17.7,"t":"2026-10-15T18:00:00Z","v":20017,"vw":17.689914},{"c":17.68,"h":17.755,"l":17.675,"n":663,"o":17.68,"t":"2026-10-15T18:15:00Z","v":33110,"vw":17.701317},{"c":17.68,"h":17.71,"l":17.6709,"n":377,"o":17.69,"t":"2026-10-15T18:30:00Z","v":14205,"vw":17.692898},{"c":17.695,"h":17.695,"l":17.67,"n":475,"o":17.67,"t":"2026-10-15T18:45:00Z","v":20194,"vw":17.686282},{"c":17.65,"h":17.7,"l":17.65,"n":556,"o":17.695,"t":"2026-10-15T19:00:00Z","v":22067,"vw":17.682758},{"c":17.66,"h":17.7,"l":17.66,"n":564,"o":17.66,"t":"2026-10-15T19:15:00Z","v":26359,"vw":17.683777},{"c":17.725,"h":17.725,"l":17.63,"n":1292,"o":17.65,"t":"2026-10-15T19:30:00Z","v":79483,"vw":17.68118},{"c":17.695,"h":17.745,"l":17.63,"n":2639,"o":17.72,"t":"2026-10-15T19:45:00Z","v":168188,"vw":17.701167},{"c":17.69,"h":17.69,"l":17.69,"n":62,"o":17.69,"t":"2026-10-15T20:00:00Z","v":499947,"vw":17.69},{"c":17.93,"h":17.93,"l":17.89,"n":4,"o":17.89,"t":"2026-10-16T12:30:00Z","v":450,"vw":17.907679},{"c":17.58,"h":17.776,"l":17.5,"n":348,"o":17.69,"t":"2026-10-16T13:30:00Z","v":45112,"vw":17.665985},{"c":17.495,"h":17.59,"l":17.44,"n":633,"o":17.54,"t":"2026-10-16T13:45:00Z","v":36381,"vw":17.525827},{"c":17.29,"h":17.4825,"l":17.27,"n":505,"o":17.46,"t":"2026-10-16T14:00:00Z","v":26466,"vw":17.366091},{"c":17.24,"h":17.33,"l":17.24,"n":385,"o":17.31,"t":"2026-10-16T14:15:00Z","v":14923,"vw":17.303217},{"c":17.28,"h":17.28,"l":17.21,"n":442,"o":17.23,"t":"2026-10-16T14:30:00Z","v":19064,"vw":17.224255},{"c":17.31,"h":17.32,"l":17.24,"n":417,"o":17.3,"t":"2026-10-16T14:45:00Z","v":21015,"vw":17.279567},{"c":17.25,"h":17.33,"l":17.205,"n":378,"o":17.33,"t":"2026-10-16T15:00:00Z","v":14011,"vw":17.254093},{"c":17.22,"h":17.275,"l":17.212,"n":573,"o":17.26,"t":"2026-10-16T15:15:00Z","v":22221,"vw":17.241808},{"c":17.2,"h":17.245,"l":17.2,"n":425,"o":17.22,"t":"2026-10-16T15:30:00Z","v":16629,"vw":17.217218},{"c":17.12,"h":17.23,"l":17.12,"n":423,"o":17.21,"t":"2026-10-16T15:45:00Z","v":17373,"vw":17.188641},{"c":17.15,"h":17.17,"l":17.07,"n":399,"o":17.11,"t":"2026-10-16T16:00:00Z","v":13426,"vw":17.116254},{"c":17.07,"h":17.155,"l":17.07,"n":337,"o":17.155,"t":"2026-10-16T16:15:00Z","v":10391,"vw":17.113344},{"c":17.09,"h":17.09,"l":17.05,"n":401,"o":17.06,"t":"2026-10-16T16:30:00Z","v":15137,"vw":17.066345},{"c":17.06,"h":17.1,"l":17.01,"n":385,"o":17.1,"t":"2026-10-16T16:45:00Z","v":14974,"vw":17.044909},{"c":17.04,"h":17.075,"l":17.005,"n":449,"o":17.07,"t":"2026-10-16T17:00:00Z","v":18950,"vw":17.039329},{"c":17.03,"h":17.06,"l":17.01,"n":272,"o":17.03,"t":"2026-10-16T17:15:00Z","v":11683,"vw":17.032734},{"c":17.06,"h":17.06,"l":16.99,"n":508,"o":17.025,"t":"2026-10-16T17:30:00Z","v":22659,"vw":17.024378},{"c":16.9,"h":17.04,"l":16.87,"n":489,"o":17.04,"t":"2026-10-16T17:45:00Z","v":33490,"vw":16.946027},{"c":16.89,"h":16.91,"l":16.84,"n":623,"o":16.9,"t":"2026-10-16T18:00:00Z","v":31379,"vw":16.874517},{"c":16.88,"h":16.89,"l":16.86,"n":436,"o":16.885,"t":"2026-10-16T18:15:00Z","v":19551,"vw":16.8761},{"c":16.91,"h":16.91,"l":16.87,"n":513,"o":16.87,"t":"2026-10-16T18:30:00Z","v":25356,"vw":16.889597},{"c":16.94,"h":16.95,"l":16.89,"n":477,"o":16.9,"t":"2026-10-16T18:45:00Z","v":18535,"vw":16.926337},{"c":16.95,"h":16.96,"l":16.895,"n":698,"o":16.94,"t":"2026-10-16T19:00:00Z","v":30987,"vw":16.924405},{"c":17.03,"h":17.07,"l":16.94,"n":991,"o":16.96,"t":"2026-10-16T19:15:00Z","v":55814,"vw":17.028431},{"c":17.37,"h":17.38,"l":17.01,"n":2057,"o":17.03,"t":"2026-10-16T19:30:00Z","v":163064,"vw":17.182683},{"c":17.35,"h":17.535,"l":17.23,"n":4971,"o":17.37,"t":"2026-10-16T19:45:00Z","v":436877,"vw":17.351381},{"c":17.3,"h":17.5,"l":17.3,"n":59,"o":17.35,"t":"2026-10-16T20:00:00Z","v":331851,"vw":17.340546},{"c":17.11,"h":17.38,"l":17.095,"n":537,"o":17.24,"t":"2026-10-19T13:30:00Z","v":42334,"vw":17.246897},{"c":17.08,"h":17.17,"l":17.01,"n":352,"o":17.12,"t":"2026-10-19T13:45:00Z","v":14410,"vw":17.108491},{"c":17.095,"h":17.12,"l":17.08,"n":148,"o":17.08,"t":"2026-10-19T14:00:00Z","v":5759,"vw":17.089062},{"c":17.06,"h":17.1246,"l":17.02,"n":553,"o":17.1,"t":"2026-10-19T14:15:00Z","v":30295,"vw":17.060742},{"c":17.1,"h":17.1,"l":17.01,"n":476,"o":17.065,"t":"2026-10-19T14:30:00Z","v":26797,"vw":17.046458},{"c":17.08,"h":17.1,"l":17.06,"n":275,"o":17.095,"t":"2026-10-19T14:45:00Z","v":16509,"vw":17.087383},{"c":17.12,"h":17.12,"l":17.08,"n":348,"o":17.09,"t":"2026-10-19T15:00:00Z","v":18105,"vw":17.102749},{"c":17.17,"h":17.18,"l":17.12,"n":396,"o":17.12,"t":"2026-10-19T15:15:00Z","v":12387,"vw":17.149911},{"c":17.1856,"h":17.22,"l":17.1747,"n":472,"o":17.175,"t":"2026-10-19T15:30:00Z","v":19051,"vw":17.190339},{"c":17.2,"h":17.21,"l":17.165,"n":377,"o":17.19,"t":"2026-10-19T15:45:00Z","v":14511,"vw":17.191031},{"c":17.2,"h":17.21,"l":17.15,"n":425,"o":17.19,"t":"2026-10-19T16:00:00Z","v":14909,"vw":17.18525},{"c":17.16,"h":17.21,"l":17.16,"n":239,"o":17.21,"t":"2026-10-19T16:15:00Z","v":6542,"vw":17.179245},{"c":17.095,"h":17.17,"l":17.09,"n":611,"o":17.17,"t":"2026-10-19T16:30:00Z","v":64221,"vw":17.1073},{"c":17.03,"h":17.09,"l":17.03,"n":339,"o":17.09,"t":"2026-10-19T16:45:00Z","v":12564,"vw":17.063782},{"c":17.025,"h":17.03,"l":17.005,"n":401,"o":17.02,"t":"2026-10-19T17:00:00Z","v":16966,"vw":17.01629},{"c":17.0201,"h":17.04,"l":17,"n":450,"o":17.025,"t":"2026-10-19T17:15:00Z","v":11722,"vw":17.018407},{"c":17.03,"h":17.035,"l":16.985,"n":393,"o":17.03,"t":"2026-10-19T17:30:00Z","v":12861,"vw":17.006204},{"c":17.02,"h":17.04,"l":17.005,"n":313,"o":17.03,"t":"2026-10-19T17:45:00Z","v":7911,"vw":17.021911},{"c":16.93,"h":17.02,"l":16.9,"n":466,"o":17.02,"t":"2026-10-19T18:00:00Z","v":19625,"vw":16.946633},{"c":16.895,"h":16.94,"l":16.89,"n":337,"o":16.935,"t":"2026-10-19T18:15:00Z","v":14318,"vw":16.91423},{"c":16.86,"h":16.91,"l":16.86,"n":420,"o":16.895,"t":"2026-10-19T18:30:00Z","v":16660,"vw":16.890533},{"c":16.94,"h":16.955,"l":16.85,"n":787,"o":16.85,"t":"2026-10-19T18:45:00Z","v":36639,"vw":16.897352},{"c":16.87,"h":16.935,"l":16.87,"n":549,"o":16.935,"t":"2026-10-19T19:00:00Z","v":21762,"vw":16.90251},{"c":16.915,"h":16.92,"l":16.88,"n":978,"o":16.88,"t":"2026-10-19T19:15:00Z","v":41136,"vw":16.895833},{"c":16.96,"h":16.965,"l":16.9,"n":1102,"o":16.915,"t":"2026-10-19T19:30:00Z","v":57258,"vw":16.936505},{"c":16.93,"h":16.985,"l":16.89,"n":2608,"o":16.955,"t":"2026-10-19T19:45:00Z","v":176051,"vw":16.922757},{"c":16.93,"h":16.93,"l":16.93,"n":52,"o":16.93,"t":"2026-10-19T20:00:00Z","v":422225,"vw":16.93},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T11:15:00Z","v":100,"vw":17.5},{"c":17.15,"h":17.24,"l":16.91,"n":272,"o":16.91,"t":"2026-10-20T13:30:00Z","v":21455,"vw":17.038861},{"c":17.24,"h":17.24,"l":17.16,"n":438,"o":17.2,"t":"2026-10-20T13:45:00Z","v":18206,"vw":17.201866},{"c":17.15,"h":17.25,"l":17.13,"n":615,"o":17.25,"t":"2026-10-20T14:00:00Z","v":29837,"vw":17.191971},{"c":17.25,"h":17.27,"l":17.18,"n":404,"o":17.18,"t":"2026-10-20T14:15:00Z","v":15488,"vw":17.218122},{"c":17.27,"h":17.35,"l":17.23,"n":563,"o":17.25,"t":"2026-10-20T14:30:00Z","v":18363,"vw":17.281335},{"c":17.32,"h":17.33,"l":17.26,"n":567,"o":17.28,"t":"2026-10-20T14:45:00Z","v":21491,"vw":17.294573},{"c":17.24,"h":17.35,"l":17.22,"n":579,"o":17.32,"t":"2026-10-20T15:00:00Z","v":25569,"vw":17.256328},{"c":17.32,"h":17.355,"l":17.24,"n":753,"o":17.24,"t":"2026-10-20T15:15:00Z","v":41876,"vw":17.302114},{"c":17.36,"h":17.38,"l":17.31,"n":401,"o":17.31,"t":"2026-10-20T15:30:00Z","v":11141,"vw":17.346721},{"c":17.33,"h":17.36,"l":17.32,"n":478,"o":17.36,"t":"2026-10-20T15:45:00Z","v":17740,"vw":17.343812},{"c":17.31,"h":17.35,"l":17.295,"n":574,"o":17.35,"t":"2026-10-20T16:00:00Z","v":21205,"vw":17.317284},{"c":17.32,"h":17.325,"l":17.3,"n":385,"o":17.32,"t":"2026-10-20T16:15:00Z","v":11935,"vw":17.315199},{"c":17.35,"h":17.37,"l":17.33,"n":237,"o":17.33,"t":"2026-10-20T16:30:00Z","v":6709,"vw":17.345999},{"c":17.37,"h":17.37,"l":17.35,"n":389,"o":17.3595,"t":"2026-10-20T16:45:00Z","v":13796,"vw":17.358667},{"c":17.4,"h":17.4,"l":17.34,"n":466,"o":17.37,"t":"2026-10-20T17:00:00Z","v":22415,"vw":17.366204},{"c":17.32,"h":17.41,"l":17.315,"n":479,"o":17.395,"t":"2026-10-20T17:15:00Z","v":113625,"vw":17.336114},{"c":17.36,"h":17.37,"l":17.32,"n":362,"o":17.32,"t":"2026-10-20T17:30:00Z","v":13084,"vw":17.334696},{"c":17.375,"h":17.375,"l":17.355,"n":406,"o":17.36,"t":"2026-10-20T17:45:00Z","v":9782,"vw":17.366227},{"c":17.39,"h":17.395,"l":17.36,"n":446,"o":17.38,"t":"2026-10-20T18:00:00Z","v":18498,"vw":17.377222},{"c":17.48,"h":17.48,"l":17.3998,"n":416,"o":17.4,"t":"2026-10-20T18:15:00Z","v":26099,"vw":17.421083},{"c":17.48,"h":17.49,"l":17.455,"n":352,"o":17.47,"t":"2026-10-20T18:30:00Z","v":18559,"vw":17.470284},{"c":17.5,"h":17.52,"l":17.485,"n":604,"o":17.49,"t":"2026-10-20T18:45:00Z","v":25605,"vw":17.497675},{"c":17.43,"h":17.505,"l":17.43,"n":756,"o":17.505,"t":"2026-10-20T19:00:00Z","v":49359,"vw":17.473537},{"c":17.365,"h":17.45,"l":17.365,"n":828,"o":17.44,"t":"2026-10-20T19:15:00Z","v":39621,"vw":17.417248},{"c":17.345,"h":17.37,"l":17.33,"n":851,"o":17.36,"t":"2026-10-20T19:30:00Z","v":36239,"vw":17.353324},{"c":17.375,"h":17.39,"l":17.33,"n":2837,"o":17.345,"t":"2026-10-20T19:45:00Z","v":165142,"vw":17.365332},{"c":17.3,"h":17.37,"l":17.29,"n":48,"o":17.37,"t":"2026-10-20T20:00:00Z","v":246943,"vw":17.369687},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-21T08:00:00Z","v":189,"vw":17.43},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-21T12:30:00Z","v":232,"vw":17.37},{"c":17.54,"h":17.66,"l":17.32,"n":582,"o":17.4,"t":"2026-10-21T13:30:00Z","v":56357,"vw":17.478722},{"c":17.645,"h":17.66,"l":17.5,"n":684,"o":17.52,"t":"2026-10-21T13:45:00Z","v":32037,"vw":17.552078},{"c":17.495,"h":17.62,"l":17.485,"n":470,"o":17.62,"t":"2026-10-21T14:00:00Z","v":21553,"vw":17.546393},{"c":17.57,"h":17.58,"l":17.49,"n":393,"o":17.495,"t":"2026-10-21T14:15:00Z","v":24970,"vw":17.520832},{"c":17.55,"h":17.635,"l":17.53,"n":341,"o":17.57,"t":"2026-10-21T14:30:00Z","v":18094,"vw":17.574759},{"c":17.46,"h":17.56,"l":17.46,"n":460,"o":17.55,"t":"2026-10-21T14:45:00Z","v":36625,"vw":17.525146},{"c":17.49,"h":17.49,"l":17.46,"n":240,"o":17.465,"t":"2026-10-21T15:00:00Z","v":11767,"vw":17.480427},{"c":17.58,"h":17.585,"l":17.49,"n":517,"o":17.49,"t":"2026-10-21T15:15:00Z","v":64408,"vw":17.527871},{"c":17.56,"h":17.585,"l":17.555,"n":269,"o":17.575,"t":"2026-10-21T15:30:00Z","v":11842,"vw":17.567704},{"c":17.52,"h":17.56,"l":17.475,"n":386,"o":17.56,"t":"2026-10-21T15:45:00Z","v":55948,"vw":17.531196},{"c":17.53,"h":17.545,"l":17.5,"n":384,"o":17.51,"t":"2026-10-21T16:00:00Z","v":25138,"vw":17.512425},{"c":17.52,"h":17.52,"l":17.5,"n":215,"o":17.52,"t":"2026-10-21T16:15:00Z","v":9298,"vw":17.512892},{"c":17.475,"h":17.52,"l":17.4558,"n":437,"o":17.52,"t":"2026-10-21T16:30:00Z","v":21480,"vw":17.482633},{"c":17.44,"h":17.475,"l":17.44,"n":276,"o":17.475,"t":"2026-10-21T16:45:00Z","v":13666,"vw":17.460716},{"c":17.41,"h":17.44,"l":17.41,"n":266,"o":17.44,"t":"2026-10-21T17:00:00Z","v":14523,"vw":17.426412},{"c":17.43,"h":17.43,"l":17.41,"n":149,"o":17.41,"t":"2026-10-21T17:15:00Z","v":5153,"vw":17.42382},{"c":17.425,"h":17.43,"l":17.41,"n":278,"o":17.43,"t":"2026-10-21T17:30:00Z","v":9221,"vw":17.420298},{"c":17.45,"h":17.45,"l":17.4231,"n":253,"o":17.425,"t":"2026-10-21T17:45:00Z","v":11135,"vw":17.431226},{"c":17.49,"h":17.495,"l":17.445,"n":368,"o":17.45,"t":"2026-10-21T18:00:00Z","v":15335,"vw":17.468523},{"c":17.595,"h":17.61,"l":17.49,"n":573,"o":17.49,"t":"2026-10-21T18:15:00Z","v":26571,"vw":17.541598},{"c":17.595,"h":17.605,"l":17.56,"n":620,"o":17.595,"t":"2026-10-21T18:30:00Z","v":26492,"vw":17.584674},{"c":17.415,"h":17.59,"l":17.41,"n":682,"o":17.59,"t":"2026-10-21T18:45:00Z","v":35788,"vw":17.527008},{"c":17.37,"h":17.41,"l":17.34,"n":649,"o":17.41,"t":"2026-10-21T19:00:00Z","v":26416,"vw":17.367736},{"c":17.415,"h":17.42,"l":17.36,"n":723,"o":17.37,"t":"2026-10-21T19:15:00Z","v":28169,"vw":17.391885},{"c":17.47,"h":17.5,"l":17.415,"n":1145,"o":17.415,"t":"2026-10-21T19:30:00Z","v":65992,"vw":17.447555},{"c":17.47,"h":17.54,"l":17.45,"n":2685,"o":17.465,"t":"2026-10-21T19:45:00Z","v":192590,"vw":17.476961},{"c":17.47,"h":17.47,"l":17.47,"n":35,"o":17.47,"t":"2026-10-21T20:00:00Z","v":294871,"vw":17.47},{"c":17.5,"h":17.5,"l":17.5,"n":14,"o":17.5,"t":"2026-10-22T13:15:00Z","v":1866,"vw":17.5},{"c":17.57,"h":17.63,"l":17.44,"n":583,"o":17.47,"t":"2026-10-22T13:30:00Z","v":57634,"vw":17.512777},{"c":17.62,"h":17.7231,"l":17.555,"n":355,"o":17.555,"t":"2026-10-22T13:45:00Z","v":13757,"vw":17.646819},{"c":17.57,"h":17.7,"l":17.56,"n":533,"o":17.62,"t":"2026-10-22T14:00:00Z","v":22815,"vw":17.619142},{"c":17.52,"h":17.5911,"l":17.51,"n":376,"o":17.57,"t":"2026-10-22T14:15:00Z","v":18365,"vw":17.558253},{"c":17.48,"h":17.535,"l":17.42,"n":399,"o":17.525,"t":"2026-10-22T14:30:00Z","v":14035,"vw":17.464991},{"c":17.57,"h":17.575,"l":17.49,"n":455,"o":17.5,"t":"2026-10-22T14:45:00Z","v":17473,"vw":17.542736},{"c":17.585,"h":17.6,"l":17.545,"n":523,"o":17.57,"t":"2026-10-22T15:00:00Z","v":16774,"vw":17.571458},{"c":17.71,"h":17.72,"l":17.5882,"n":515,"o":17.6,"t":"2026-10-22T15:15:00Z","v":26159,"vw":17.66818},{"c":17.715,"h":17.7299,"l":17.63,"n":712,"o":17.72,"t":"2026-10-22T15:30:00Z","v":53983,"vw":17.666579},{"c":17.74,"h":17.74,"l":17.67,"n":397,"o":17.7,"t":"2026-10-22T15:45:00Z","v":15202,"vw":17.698294},{"c":17.75,"h":17.75,"l":17.72,"n":418,"o":17.73,"t":"2026-10-22T16:00:00Z","v":12630,"vw":17.735599},{"c":17.75,"h":17.75,"l":17.71,"n":435,"o":17.74,"t":"2026-10-22T16:15:00Z","v":12539,"vw":17.730113},{"c":17.62,"h":17.745,"l":17.62,"n":462,"o":17.745,"t":"2026-10-22T16:30:00Z","v":15188,"vw":17.672721},{"c":17.68,"h":17.68,"l":17.59,"n":377,"o":17.62,"t":"2026-10-22T16:45:00Z","v":11137,"vw":17.621557},{"c":17.64,"h":17.69,"l":17.63,"n":391,"o":17.69,"t":"2026-10-22T17:00:00Z","v":14958,"vw":17.652535},{"c":17.67,"h":17.69,"l":17.65,"n":390,"o":17.65,"t":"2026-10-22T17:15:00Z","v":13412,"vw":17.668444},{"c":17.71,"h":17.72,"l":17.67,"n":444,"o":17.67,"t":"2026-10-22T17:30:00Z","v":14163,"vw":17.702762},{"c":17.67,"h":17.74,"l":17.67,"n":330,"o":17.725,"t":"2026-10-22T17:45:00Z","v":11909,"vw":17.713629},{"c":17.7,"h":17.71,"l":17.64,"n":315,"o":17.66,"t":"2026-10-22T18:00:00Z","v":10583,"vw":17.671356},{"c":17.69,"h":17.72,"l":17.67,"n":447,"o":17.69,"t":"2026-10-22T18:15:00Z","v":11421,"vw":17.698836},{"c":17.675,"h":17.69,"l":17.64,"n":498,"o":17.69,"t":"2026-10-22T18:30:00Z","v":17594,"vw":17.666553},{"c":17.68,"h":17.7,"l":17.67,"n":517,"o":17.68,"t":"2026-10-22T18:45:00Z","v":17057,"vw":17.683763},{"c":17.665,"h":17.7,"l":17.64,"n":715,"o":17.68,"t":"2026-10-22T19:00:00Z","v":30751,"vw":17.67302},{"c":17.69,"h":17.7,"l":17.67,"n":654,"o":17.67,"t":"2026-10-22T19:15:00Z","v":27191,"vw":17.684732},{"c":17.615,"h":17.715,"l":17.605,"n":1105,"o":17.695,"t":"2026-10-22T19:30:00Z","v":48553,"vw":17.649571},{"c":17.71,"h":17.73,"l":17.605,"n":2464,"o":17.62,"t":"2026-10-22T19:45:00Z","v":137799,"vw":17.694287},{"c":17.705,"h":17.705,"l":17.705,"n":43,"o":17.705,"t":"2026-10-22T20:00:00Z","v":215847,"vw":17.705},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-22T23:00:00Z","v":286,"vw":17.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17788843264524104,"strike":24.711156735475896,"iv":0.8362003853978768,"gamma":0.04264351487746939,"theta":-0.012799028605324276,"vega":0.00870249655354002,"rho":0.001219102614677046,"breakevenPct":40.61607439616462},{"delta":0.15,"premium":0.23503088227374289,"strike":22.062113971578214,"iv":0.6636802821956137,"gamma":0.07058656429985395,"theta":-0.013224548388529328,"vega":0.011372047723155145,"rho":0.001848040071246756,"breakevenPct":25.97256979577377},{"delta":0.2,"premium":0.31434295810367424,"strike":21.070713023704073,"iv":0.6182570696015687,"gamma":0.09092956223261647,"theta":-0.014606977047890228,"vega":0.013597024779330556,"rho":0.002465461993376804,"breakevenPct":20.81952532094772},{"delta":0.25,"premium":0.3936550339336055,"strike":20.079312075829932,"iv":0.5728338570075237,"gamma":0.111272560165379,"theta":-0.015989405707251127,"vega":0.015822001835505965,"rho":0.0030828839155068516,"breakevenPct":15.666480846121672},{"delta":0.3,"premium":0.5134627625716104,"strike":19.633991088478677,"iv":0.5631974538510504,"gamma":0.11821444939528962,"theta":-0.01649528962444303,"vega":0.016527052832590705,"rho":0.003683713114036993,"breakevenPct":13.827422887289751},{"delta":0.35,"premium":0.6367918523233609,"strike":19.236155315085934,"iv":0.5566729471674093,"gamma":0.12399102482495225,"theta":-0.016924952259707193,"vega":0.017099936346276257,"rho":0.004283099467036707,"breakevenPct":12.27653766897906},{"delta":0.4,"premium":0.7601209420751114,"strike":18.83831954169319,"iv":0.5501484404837683,"gamma":0.1297676002546149,"theta":-0.017354614894971355,"vega":0.01767281985996181,"rho":0.004882485820036421,"breakevenPct":10.725652450668365},{"delta":0.45,"premium":0.8834500318268619,"strike":18.440483768300446,"iv":0.5436239338001273,"gamma":0.1355441756842775,"theta":-0.01778427753023552,"vega":0.018245703373647358,"rho":0.005481872173036136,"breakevenPct":9.174767232357674},{"delta":0.5,"premium":1.0067791215786124,"strike":18.042647994907703,"iv":0.5370994271164863,"gamma":0.14132075111394016,"theta":-0.01821394016549968,"vega":0.018818586887332907,"rho":0.00608125852603585,"breakevenPct":7.62388201404698},{"delta":0.55,"premium":1.1301082113303629,"strike":17.644812221514957,"iv":0.5305749204328454,"gamma":0.1470973265436028,"theta":-0.018643602800763846,"vega":0.01939147040101846,"rho":0.006680644879035565,"breakevenPct":6.072996795736286}],"put":[{"delta":0.15,"premium":0.2984321293915333,"strike":14.73964300676074,"iv":0.7103414790483485,"gamma":0.06953584428822758,"theta":-0.013746010892973481,"vega":0.011656483921024318,"rho":-0.0023705814902507906,"breakevenPct":18.411237980964923},{"delta":0.2,"premium":0.3980789849892781,"strike":15.424410293066476,"iv":0.62739767691208,"gamma":0.0848837383845604,"theta":-0.013567655468191565,"vega":0.013124160114367405,"rho":-0.003159583359985876,"breakevenPct":15.105472835722043},{"delta":0.25,"premium":0.5276358112937812,"strike":15.871157969978556,"iv":0.6147636526090065,"gamma":0.09644556826304503,"theta":-0.014586240171551107,"vega":0.014518012866333094,"rho":-0.003971390748339449,"breakevenPct":13.313434131724433},{"delta":0.3,"premium":0.6571926375982844,"strike":16.317905646890637,"iv":0.6021296283059328,"gamma":0.10800739814152965,"theta":-0.01560482487491065,"vega":0.015911865618298784,"rho":-0.004783198136693022,"breakevenPct":11.521395427726825},{"delta":0.35,"premium":0.7867494639027875,"strike":16.764653323802715,"iv":0.5894956040028592,"gamma":0.11956922802001428,"theta":-0.01662340957827019,"vega":0.017305718370264473,"rho":-0.005595005525046595,"breakevenPct":9.729356723729216},{"delta":0.4,"premium":0.9163062902072908,"strike":17.211401000714798,"iv":0.5768615796997856,"gamma":0.13113105789849894,"theta":-0.017641994281629735,"vega":0.01869957112223016,"rho":-0.006406812913400169,"breakevenPct":7.937318019731606},{"delta":0.45,"premium":1.17984404536862,"strike":17.709120982986768,"iv":0.5931755198487713,"gamma":0.1342586483931947,"theta":-0.018944092627599243,"vega":0.01951635160680529,"rho":-0.007318255676959804,"breakevenPct":6.614254589727976},{"delta":0.5,"premium":1.6878780718336484,"strike":18.299858223062383,"iv":0.6623154064272211,"gamma":0.12199494328922496,"theta":-0.020763563327032136,"vega":0.019280056710775047,"rho":-0.008411518927477392,"breakevenPct":6.1470047953178835},{"delta":0.55,"premium":2.1959120982986775,"strike":18.890595463138,"iv":0.731455293005671,"gamma":0.1097312381852552,"theta":-0.02258303402646503,"vega":0.0190437618147448,"rho":-0.00950478217799498,"breakevenPct":5.679755000907791},{"delta":0.6,"premium":2.703946124763705,"strike":19.48133270321361,"iv":0.8005951795841209,"gamma":0.09746753308128546,"theta":-0.024402504725897917,"vega":0.018807466918714554,"rho":-0.010598045428512566,"breakevenPct":5.212505206497699},{"delta":0.65,"premium":3.2348947725729804,"strike":20.103530210454853,"iv":0.8627659877800407,"gamma":0.08576822810590631,"theta":-0.025755668703326545,"vega":0.01842192803801765,"rho":-0.011709675289384335,"breakevenPct":4.696974927221041},{"delta":0.7,"premium":3.9307535641547853,"strike":20.95213849287169,"iv":0.8747822810590631,"gamma":0.07813075356415479,"theta":-0.023752953156822812,"vega":0.016962321792260694,"rho":-0.012953484526411598,"breakevenPct":3.8339834535768027},{"delta":0.75,"premium":4.626612355736591,"strike":21.800746775288527,"iv":0.8867985743380855,"gamma":0.07049327902240325,"theta":-0.02175023761031908,"vega":0.015502715546503735,"rho":-0.014197293763438862,"breakevenPct":2.9709919799325633},{"delta":0.8,"premium":5.958620689655174,"strike":23.258620689655174,"iv":0.9672517241379313,"gamma":0.05885931034482757,"theta":-0.021010344827586208,"vega":0.013935862068965516,"rho":-0.01593966018077117,"breakevenPct":2.2598870056497096}]},"raw":{"call":[{"delta":0.1,"premium":0.17788843264524104,"strike":24.711156735475896,"iv":0.8362003853978768,"gamma":0.04264351487746939,"theta":-0.012799028605324276,"vega":0.00870249655354002,"rho":0.001219102614677046,"breakevenPct":40.61607439616462},{"delta":0.15,"premium":0.23503088227374289,"strike":22.062113971578214,"iv":0.6636802821956137,"gamma":0.07058656429985395,"theta":-0.013224548388529328,"vega":0.011372047723155145,"rho":0.001848040071246756,"breakevenPct":25.97256979577377},{"delta":0.2,"premium":0.31434295810367424,"strike":21.070713023704073,"iv":0.6182570696015687,"gamma":0.09092956223261647,"theta":-0.014606977047890228,"vega":0.013597024779330556,"rho":0.002465461993376804,"breakevenPct":20.81952532094772},{"delta":0.25,"premium":0.3936550339336055,"strike":20.079312075829932,"iv":0.5728338570075237,"gamma":0.111272560165379,"theta":-0.015989405707251127,"vega":0.015822001835505965,"rho":0.0030828839155068516,"breakevenPct":15.666480846121672},{"delta":0.3,"premium":0.5134627625716104,"strike":19.633991088478677,"iv":0.5631974538510504,"gamma":0.11821444939528962,"theta":-0.01649528962444303,"vega":0.016527052832590705,"rho":0.003683713114036993,"breakevenPct":13.827422887289751},{"delta":0.35,"premium":0.6367918523233609,"strike":19.236155315085934,"iv":0.5566729471674093,"gamma":0.12399102482495225,"theta":-0.016924952259707193,"vega":0.017099936346276257,"rho":0.004283099467036707,"breakevenPct":12.27653766897906},{"delta":0.4,"premium":0.7601209420751114,"strike":18.83831954169319,"iv":0.5501484404837683,"gamma":0.1297676002546149,"theta":-0.017354614894971355,"vega":0.01767281985996181,"rho":0.004882485820036421,"breakevenPct":10.725652450668365},{"delta":0.45,"premium":0.8834500318268619,"strike":18.440483768300446,"iv":0.5436239338001273,"gamma":0.1355441756842775,"theta":-0.01778427753023552,"vega":0.018245703373647358,"rho":0.005481872173036136,"breakevenPct":9.174767232357674},{"delta":0.5,"premium":1.0067791215786124,"strike":18.042647994907703,"iv":0.5370994271164863,"gamma":0.14132075111394016,"theta":-0.01821394016549968,"vega":0.018818586887332907,"rho":0.00608125852603585,"breakevenPct":7.62388201404698},{"delta":0.55,"premium":1.1301082113303629,"strike":17.644812221514957,"iv":0.5305749204328454,"gamma":0.1470973265436028,"theta":-0.018643602800763846,"vega":0.01939147040101846,"rho":0.006680644879035565,"breakevenPct":6.072996795736286}],"put":[{"delta":0.15,"premium":0.2984321293915333,"strike":14.73964300676074,"iv":0.7103414790483485,"gamma":0.06953584428822758,"theta":-0.013746010892973481,"vega":0.011656483921024318,"rho":-0.0023705814902507906,"breakevenPct":18.411237980964923},{"delta":0.2,"premium":0.3980789849892781,"strike":15.424410293066476,"iv":0.62739767691208,"gamma":0.0848837383845604,"theta":-0.013567655468191565,"vega":0.013124160114367405,"rho":-0.003159583359985876,"breakevenPct":15.105472835722043},{"delta":0.25,"premium":0.5276358112937812,"strike":15.871157969978556,"iv":0.6147636526090065,"gamma":0.09644556826304503,"theta":-0.014586240171551107,"vega":0.014518012866333094,"rho":-0.003971390748339449,"breakevenPct":13.313434131724433},{"delta":0.3,"premium":0.6571926375982844,"strike":16.317905646890637,"iv":0.6021296283059328,"gamma":0.10800739814152965,"theta":-0.01560482487491065,"vega":0.015911865618298784,"rho":-0.004783198136693022,"breakevenPct":11.521395427726825},{"delta":0.35,"premium":0.7867494639027875,"strike":16.764653323802715,"iv":0.5894956040028592,"gamma":0.11956922802001428,"theta":-0.01662340957827019,"vega":0.017305718370264473,"rho":-0.005595005525046595,"breakevenPct":9.729356723729216},{"delta":0.4,"premium":0.9163062902072908,"strike":17.211401000714798,"iv":0.5768615796997856,"gamma":0.13113105789849894,"theta":-0.017641994281629735,"vega":0.01869957112223016,"rho":-0.006406812913400169,"breakevenPct":7.937318019731606},{"delta":0.45,"premium":1.17984404536862,"strike":17.709120982986768,"iv":0.5931755198487713,"gamma":0.1342586483931947,"theta":-0.018944092627599243,"vega":0.01951635160680529,"rho":-0.007318255676959804,"breakevenPct":6.614254589727976},{"delta":0.5,"premium":1.6878780718336484,"strike":18.299858223062383,"iv":0.6623154064272211,"gamma":0.12199494328922496,"theta":-0.020763563327032136,"vega":0.019280056710775047,"rho":-0.008411518927477392,"breakevenPct":6.1470047953178835},{"delta":0.55,"premium":2.1959120982986775,"strike":18.890595463138,"iv":0.731455293005671,"gamma":0.1097312381852552,"theta":-0.02258303402646503,"vega":0.0190437618147448,"rho":-0.00950478217799498,"breakevenPct":5.679755000907791},{"delta":0.6,"premium":2.703946124763705,"strike":19.48133270321361,"iv":0.8005951795841209,"gamma":0.09746753308128546,"theta":-0.024402504725897917,"vega":0.018807466918714554,"rho":-0.010598045428512566,"breakevenPct":5.212505206497699},{"delta":0.65,"premium":3.2348947725729804,"strike":20.103530210454853,"iv":0.8627659877800407,"gamma":0.08576822810590631,"theta":-0.025755668703326545,"vega":0.01842192803801765,"rho":-0.011709675289384335,"breakevenPct":4.696974927221041},{"delta":0.7,"premium":3.9307535641547853,"strike":20.95213849287169,"iv":0.8747822810590631,"gamma":0.07813075356415479,"theta":-0.023752953156822812,"vega":0.016962321792260694,"rho":-0.012953484526411598,"breakevenPct":3.8339834535768027},{"delta":0.75,"premium":4.626612355736591,"strike":21.800746775288527,"iv":0.8867985743380855,"gamma":0.07049327902240325,"theta":-0.02175023761031908,"vega":0.015502715546503735,"rho":-0.014197293763438862,"breakevenPct":2.9709919799325633},{"delta":0.8,"premium":5.958620689655174,"strike":23.258620689655174,"iv":0.9672517241379313,"gamma":0.05885931034482757,"theta":-0.021010344827586208,"vega":0.013935862068965516,"rho":-0.01593966018077117,"breakevenPct":2.2598870056497096}]}},"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"}}