{"symbol":"SPH","url":"https://intraalpha.com/companies/SPH","capturedAt":"2026-10-23T04:43:20.760Z","state":"ready","quote":{"symbol":"SPH","last_price":17.73,"prev_close":17.3,"regular_close":17.73,"change":0.43,"change_pct":2.4855,"regular_change":0.43,"regular_change_pct":2.4855,"extended_change":0,"extended_change_pct":0,"bid":17.27,"ask":17.97,"bid_size":100,"ask_size":400,"volume":178825,"vwap":17.555559,"open":17.42,"high":17.76,"low":17.34,"close":17.73,"trade_count":2183,"last_trade_at":"2026-10-22T23:00:00.001589483Z","last_quote_at":"2026-10-22T23:55:00.232397632Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","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":"SPH","fetched_at":"2026-10-23T04:43:20.309987+00:00","name":"Suburban Propane Partners LP","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Suburban Propane Partners, LP, is engaged in the marketing and retail distribution of propane, fuel oil, and refined fuels. The company is headquartered in Whippany, New Jersey.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1154124000,"ebitda":279085000,"pe_ratio":8.96,"peg_ratio":1.211,"book_value":10.69,"dividend_per_share":1.3,"dividend_yield":0.0747,"eps":1.93,"revenue_ttm":1394347000,"gross_profit_ttm":374674000,"profit_margin":0.0937,"operating_margin_ttm":0.0078,"return_on_assets_ttm":0.0564,"return_on_equity_ttm":0.192,"quarterly_earnings_growth":-0.019,"quarterly_revenue_growth":0.005,"analyst_target_price":17,"analyst_number":0,"beta":0.39,"fifty_two_week_high":20.18,"fifty_two_week_low":16.24,"fifty_day_ma":17.2,"two_hundred_day_ma":18.75,"shares_outstanding":66712000,"forward_pe":16.61,"price_to_sales":0.828,"price_to_book":1.574,"ev_to_revenue":1.753,"ev_to_ebitda":8.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:20.309987+00:00"},"optionObservedAt":"2026-10-22T19:59:14.506Z","bars":[{"c":17.21,"h":17.24,"l":17.21,"n":6,"o":17.24,"t":"2026-10-16T13:30:00Z","v":436,"vw":17.226111},{"c":17.32,"h":17.32,"l":17.29,"n":58,"o":17.29,"t":"2026-10-16T13:35:00Z","v":5812,"vw":17.297224},{"c":17.32,"h":17.32,"l":17.32,"n":6,"o":17.32,"t":"2026-10-16T13:40:00Z","v":636,"vw":17.32},{"c":17.355,"h":17.355,"l":17.35,"n":4,"o":17.35,"t":"2026-10-16T13:45:00Z","v":290,"vw":17.3525},{"c":17.38,"h":17.4,"l":17.36,"n":22,"o":17.36,"t":"2026-10-16T13:50:00Z","v":1841,"vw":17.387464},{"c":17.35,"h":17.38,"l":17.35,"n":16,"o":17.38,"t":"2026-10-16T13:55:00Z","v":1304,"vw":17.361818},{"c":17.4,"h":17.4,"l":17.3646,"n":33,"o":17.3646,"t":"2026-10-16T14:00:00Z","v":2052,"vw":17.374038},{"c":17.39,"h":17.41,"l":17.39,"n":6,"o":17.39,"t":"2026-10-16T14:05:00Z","v":7413,"vw":17.390275},{"c":17.405,"h":17.42,"l":17.38,"n":32,"o":17.38,"t":"2026-10-16T14:10:00Z","v":9213,"vw":17.391477},{"c":17.3701,"h":17.395,"l":17.3701,"n":6,"o":17.395,"t":"2026-10-16T14:15:00Z","v":6619,"vw":17.372478},{"c":17.375,"h":17.38,"l":17.3534,"n":9,"o":17.38,"t":"2026-10-16T14:20:00Z","v":1654,"vw":17.362764},{"c":17.4,"h":17.4,"l":17.39,"n":13,"o":17.39,"t":"2026-10-16T14:30:00Z","v":774,"vw":17.395792},{"c":17.38,"h":17.39,"l":17.37,"n":20,"o":17.38,"t":"2026-10-16T14:35:00Z","v":2065,"vw":17.38},{"c":17.3738,"h":17.395,"l":17.3738,"n":11,"o":17.38,"t":"2026-10-16T14:40:00Z","v":2021,"vw":17.376011},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-16T14:45:00Z","v":100,"vw":17.38},{"c":17.4,"h":17.4,"l":17.3713,"n":15,"o":17.3999,"t":"2026-10-16T14:50:00Z","v":1349,"vw":17.385178},{"c":17.36,"h":17.37,"l":17.36,"n":13,"o":17.37,"t":"2026-10-16T14:55:00Z","v":688,"vw":17.366667},{"c":17.38,"h":17.38,"l":17.38,"n":10,"o":17.38,"t":"2026-10-16T15:00:00Z","v":425,"vw":17.38},{"c":17.37,"h":17.38,"l":17.37,"n":14,"o":17.37,"t":"2026-10-16T15:15:00Z","v":962,"vw":17.372857},{"c":17.35,"h":17.3776,"l":17.35,"n":13,"o":17.37,"t":"2026-10-16T15:20:00Z","v":2181,"vw":17.362249},{"c":17.36,"h":17.36,"l":17.36,"n":9,"o":17.36,"t":"2026-10-16T15:25:00Z","v":746,"vw":17.36},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-16T15:30:00Z","v":282,"vw":17.35},{"c":17.345,"h":17.345,"l":17.34,"n":5,"o":17.34,"t":"2026-10-16T15:35:00Z","v":2510,"vw":17.343984},{"c":17.3416,"h":17.36,"l":17.33,"n":34,"o":17.345,"t":"2026-10-16T15:40:00Z","v":1543,"vw":17.35186},{"c":17.35,"h":17.35,"l":17.34,"n":10,"o":17.34,"t":"2026-10-16T15:45:00Z","v":300,"vw":17.345},{"c":17.3555,"h":17.3555,"l":17.345,"n":2,"o":17.345,"t":"2026-10-16T15:50:00Z","v":300,"vw":17.352},{"c":17.34,"h":17.36,"l":17.34,"n":19,"o":17.36,"t":"2026-10-16T16:10:00Z","v":1060,"vw":17.3575},{"c":17.34,"h":17.355,"l":17.34,"n":16,"o":17.355,"t":"2026-10-16T16:20:00Z","v":939,"vw":17.342143},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-16T16:25:00Z","v":299,"vw":17.35},{"c":17.37,"h":17.37,"l":17.33,"n":17,"o":17.33,"t":"2026-10-16T16:30:00Z","v":1590,"vw":17.357857},{"c":17.38,"h":17.38,"l":17.38,"n":8,"o":17.38,"t":"2026-10-16T16:40:00Z","v":428,"vw":17.38},{"c":17.38,"h":17.38,"l":17.375,"n":2,"o":17.375,"t":"2026-10-16T16:45:00Z","v":2000,"vw":17.3775},{"c":17.4,"h":17.4,"l":17.39,"n":21,"o":17.39,"t":"2026-10-16T16:50:00Z","v":1603,"vw":17.396154},{"c":17.39,"h":17.39,"l":17.39,"n":16,"o":17.39,"t":"2026-10-16T17:00:00Z","v":1001,"vw":17.39},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-16T17:15:00Z","v":100,"vw":17.39},{"c":17.4,"h":17.41,"l":17.4,"n":8,"o":17.41,"t":"2026-10-16T17:20:00Z","v":608,"vw":17.402586},{"c":17.398,"h":17.4,"l":17.39,"n":33,"o":17.4,"t":"2026-10-16T17:25:00Z","v":4403,"vw":17.396709},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-10-16T17:30:00Z","v":2881,"vw":17.36},{"c":17.41,"h":17.41,"l":17.41,"n":6,"o":17.41,"t":"2026-10-16T17:35:00Z","v":368,"vw":17.41},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-16T17:40:00Z","v":192,"vw":17.4},{"c":17.41,"h":17.42,"l":17.41,"n":17,"o":17.42,"t":"2026-10-16T17:45:00Z","v":1544,"vw":17.413571},{"c":17.4,"h":17.41,"l":17.4,"n":13,"o":17.41,"t":"2026-10-16T17:55:00Z","v":996,"vw":17.401153},{"c":17.4,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-10-16T18:00:00Z","v":285,"vw":17.405},{"c":17.39,"h":17.4172,"l":17.39,"n":68,"o":17.4,"t":"2026-10-16T18:15:00Z","v":3637,"vw":17.398237},{"c":17.375,"h":17.3775,"l":17.375,"n":2,"o":17.3775,"t":"2026-10-16T18:20:00Z","v":522,"vw":17.375824},{"c":17.41,"h":17.41,"l":17.4,"n":17,"o":17.4,"t":"2026-10-16T18:25:00Z","v":1747,"vw":17.402491},{"c":17.4,"h":17.4099,"l":17.4,"n":7,"o":17.4099,"t":"2026-10-16T18:30:00Z","v":442,"vw":17.404689},{"c":17.415,"h":17.415,"l":17.41,"n":6,"o":17.41,"t":"2026-10-16T18:35:00Z","v":814,"vw":17.410635},{"c":17.43,"h":17.43,"l":17.415,"n":30,"o":17.415,"t":"2026-10-16T18:40:00Z","v":3405,"vw":17.425475},{"c":17.43,"h":17.44,"l":17.43,"n":21,"o":17.4399,"t":"2026-10-16T18:45:00Z","v":1948,"vw":17.436252},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-16T18:50:00Z","v":5000,"vw":17.42},{"c":17.4301,"h":17.44,"l":17.42,"n":24,"o":17.42,"t":"2026-10-16T19:00:00Z","v":1715,"vw":17.422675},{"c":17.445,"h":17.45,"l":17.4319,"n":16,"o":17.44,"t":"2026-10-16T19:05:00Z","v":1260,"vw":17.442804},{"c":17.44,"h":17.445,"l":17.44,"n":13,"o":17.445,"t":"2026-10-16T19:10:00Z","v":925,"vw":17.441328},{"c":17.44,"h":17.45,"l":17.435,"n":16,"o":17.435,"t":"2026-10-16T19:15:00Z","v":953,"vw":17.444286},{"c":17.43,"h":17.44,"l":17.43,"n":9,"o":17.44,"t":"2026-10-16T19:20:00Z","v":937,"vw":17.431111},{"c":17.415,"h":17.43,"l":17.41,"n":66,"o":17.425,"t":"2026-10-16T19:25:00Z","v":3430,"vw":17.420183},{"c":17.43,"h":17.43,"l":17.42,"n":19,"o":17.42,"t":"2026-10-16T19:30:00Z","v":1037,"vw":17.425},{"c":17.44,"h":17.44,"l":17.43,"n":18,"o":17.43,"t":"2026-10-16T19:35:00Z","v":1464,"vw":17.433311},{"c":17.45,"h":17.45,"l":17.44,"n":39,"o":17.44,"t":"2026-10-16T19:40:00Z","v":3981,"vw":17.448626},{"c":17.435,"h":17.45,"l":17.435,"n":20,"o":17.45,"t":"2026-10-16T19:45:00Z","v":2291,"vw":17.44033},{"c":17.485,"h":17.485,"l":17.45,"n":35,"o":17.45,"t":"2026-10-16T19:50:00Z","v":5239,"vw":17.453772},{"c":17.5,"h":17.51,"l":17.46,"n":181,"o":17.485,"t":"2026-10-16T19:55:00Z","v":14420,"vw":17.472934},{"c":17.48,"h":17.48,"l":17.48,"n":6,"o":17.48,"t":"2026-10-16T20:00:00Z","v":3957,"vw":17.48},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T11:45:00Z","v":350,"vw":17.5},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T13:15:00Z","v":146,"vw":17.43},{"c":17.405,"h":17.42,"l":17.4,"n":49,"o":17.4,"t":"2026-10-19T13:30:00Z","v":5213,"vw":17.401696},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-19T13:40:00Z","v":100,"vw":17.405},{"c":17.475,"h":17.475,"l":17.475,"n":1,"o":17.475,"t":"2026-10-19T13:45:00Z","v":100,"vw":17.475},{"c":17.46,"h":17.47,"l":17.46,"n":8,"o":17.47,"t":"2026-10-19T13:50:00Z","v":3096,"vw":17.46132},{"c":17.435,"h":17.4713,"l":17.435,"n":23,"o":17.4713,"t":"2026-10-19T14:05:00Z","v":1619,"vw":17.449234},{"c":17.39,"h":17.39,"l":17.38,"n":28,"o":17.39,"t":"2026-10-19T14:10:00Z","v":10515,"vw":17.380387},{"c":17.36,"h":17.371,"l":17.36,"n":4,"o":17.371,"t":"2026-10-19T14:15:00Z","v":221,"vw":17.365762},{"c":17.35,"h":17.35,"l":17.31,"n":32,"o":17.35,"t":"2026-10-19T14:20:00Z","v":5010,"vw":17.34707},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-19T14:25:00Z","v":130,"vw":17.36},{"c":17.32,"h":17.32,"l":17.31,"n":23,"o":17.32,"t":"2026-10-19T14:40:00Z","v":1663,"vw":17.314792},{"c":17.29,"h":17.31,"l":17.29,"n":14,"o":17.31,"t":"2026-10-19T14:45:00Z","v":4155,"vw":17.308783},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-10-19T14:50:00Z","v":210,"vw":17.29},{"c":17.2631,"h":17.2631,"l":17.2631,"n":1,"o":17.2631,"t":"2026-10-19T15:00:00Z","v":300,"vw":17.2631},{"c":17.25,"h":17.265,"l":17.25,"n":18,"o":17.25,"t":"2026-10-19T15:05:00Z","v":1027,"vw":17.256981},{"c":17.23,"h":17.23,"l":17.23,"n":4,"o":17.23,"t":"2026-10-19T15:10:00Z","v":142,"vw":17.23},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-10-19T15:25:00Z","v":100,"vw":17.245},{"c":17.2699,"h":17.2699,"l":17.2699,"n":4,"o":17.2699,"t":"2026-10-19T15:30:00Z","v":398,"vw":17.2699},{"c":17.22,"h":17.245,"l":17.22,"n":41,"o":17.245,"t":"2026-10-19T15:35:00Z","v":2101,"vw":17.238438},{"c":17.2661,"h":17.2661,"l":17.2661,"n":2,"o":17.2661,"t":"2026-10-19T15:40:00Z","v":305,"vw":17.2661},{"c":17.235,"h":17.235,"l":17.235,"n":3,"o":17.235,"t":"2026-10-19T15:45:00Z","v":146,"vw":17.235},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-10-19T16:00:00Z","v":243,"vw":17.21},{"c":17.215,"h":17.215,"l":17.2,"n":14,"o":17.2,"t":"2026-10-19T16:20:00Z","v":421,"vw":17.204644},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-19T16:35:00Z","v":103,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":4,"o":17.21,"t":"2026-10-19T16:40:00Z","v":585,"vw":17.21},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-10-19T16:50:00Z","v":555,"vw":17.18},{"c":17.195,"h":17.23,"l":17.18,"n":17,"o":17.2,"t":"2026-10-19T16:55:00Z","v":613,"vw":17.2},{"c":17.17,"h":17.195,"l":17.17,"n":6,"o":17.195,"t":"2026-10-19T17:00:00Z","v":359,"vw":17.186667},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-19T17:25:00Z","v":480,"vw":17.19},{"c":17.18,"h":17.18,"l":17.17,"n":13,"o":17.17,"t":"2026-10-19T17:30:00Z","v":838,"vw":17.1775},{"c":17.19,"h":17.19,"l":17.19,"n":5,"o":17.19,"t":"2026-10-19T17:35:00Z","v":106,"vw":17.19},{"c":17.18,"h":17.18,"l":17.18,"n":11,"o":17.18,"t":"2026-10-19T17:40:00Z","v":416,"vw":17.18},{"c":17.185,"h":17.185,"l":17.185,"n":6,"o":17.185,"t":"2026-10-19T17:50:00Z","v":1158,"vw":17.185},{"c":17.18,"h":17.185,"l":17.18,"n":3,"o":17.185,"t":"2026-10-19T17:55:00Z","v":215,"vw":17.182439},{"c":17.185,"h":17.185,"l":17.185,"n":2,"o":17.185,"t":"2026-10-19T18:00:00Z","v":225,"vw":17.185},{"c":17.19,"h":17.19,"l":17.17,"n":17,"o":17.17,"t":"2026-10-19T18:10:00Z","v":516,"vw":17.17722},{"c":17.162,"h":17.162,"l":17.162,"n":4,"o":17.162,"t":"2026-10-19T18:20:00Z","v":147,"vw":17.162},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-19T18:25:00Z","v":100,"vw":17.18},{"c":17.2,"h":17.2,"l":17.2,"n":35,"o":17.2,"t":"2026-10-19T18:35:00Z","v":753,"vw":17.2},{"c":17.2,"h":17.2,"l":17.19,"n":5,"o":17.19,"t":"2026-10-19T18:40:00Z","v":338,"vw":17.193333},{"c":17.18,"h":17.19,"l":17.18,"n":14,"o":17.19,"t":"2026-10-19T18:45:00Z","v":416,"vw":17.185},{"c":17.1667,"h":17.175,"l":17.1667,"n":5,"o":17.175,"t":"2026-10-19T18:50:00Z","v":632,"vw":17.168037},{"c":17.175,"h":17.175,"l":17.175,"n":9,"o":17.175,"t":"2026-10-19T18:55:00Z","v":529,"vw":17.175},{"c":17.175,"h":17.175,"l":17.175,"n":4,"o":17.175,"t":"2026-10-19T19:00:00Z","v":113,"vw":17.175},{"c":17.175,"h":17.19,"l":17.1677,"n":7,"o":17.19,"t":"2026-10-19T19:05:00Z","v":913,"vw":17.17448},{"c":17.16,"h":17.175,"l":17.16,"n":25,"o":17.175,"t":"2026-10-19T19:10:00Z","v":2237,"vw":17.16114},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-10-19T19:15:00Z","v":204,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":10,"o":17.16,"t":"2026-10-19T19:20:00Z","v":193,"vw":17.16},{"c":17.135,"h":17.145,"l":17.135,"n":13,"o":17.145,"t":"2026-10-19T19:25:00Z","v":499,"vw":17.14},{"c":17.11,"h":17.12,"l":17.11,"n":8,"o":17.12,"t":"2026-10-19T19:30:00Z","v":259,"vw":17.115},{"c":17.115,"h":17.115,"l":17.1076,"n":10,"o":17.115,"t":"2026-10-19T19:35:00Z","v":840,"vw":17.110832},{"c":17.15,"h":17.15,"l":17.115,"n":102,"o":17.115,"t":"2026-10-19T19:40:00Z","v":5998,"vw":17.13617},{"c":17.2,"h":17.2,"l":17.15,"n":81,"o":17.16,"t":"2026-10-19T19:45:00Z","v":4737,"vw":17.180498},{"c":17.18,"h":17.21,"l":17.17,"n":49,"o":17.21,"t":"2026-10-19T19:50:00Z","v":4446,"vw":17.181672},{"c":17.19,"h":17.21,"l":17.18,"n":106,"o":17.18,"t":"2026-10-19T19:55:00Z","v":4543,"vw":17.195561},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-19T20:00:00Z","v":2786,"vw":17.2},{"c":17.32,"h":17.32,"l":17.25,"n":12,"o":17.25,"t":"2026-10-20T13:30:00Z","v":2914,"vw":17.258728},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-10-20T13:35:00Z","v":108,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-20T13:45:00Z","v":100,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-20T13:50:00Z","v":100,"vw":17.27},{"c":17.27,"h":17.335,"l":17.27,"n":2,"o":17.335,"t":"2026-10-20T13:55:00Z","v":200,"vw":17.3025},{"c":17.2131,"h":17.335,"l":17.2131,"n":4,"o":17.335,"t":"2026-10-20T14:05:00Z","v":2552,"vw":17.292305},{"c":17.3399,"h":17.3399,"l":17.335,"n":5,"o":17.335,"t":"2026-10-20T14:10:00Z","v":459,"vw":17.338675},{"c":17.33,"h":17.33,"l":17.292,"n":8,"o":17.3,"t":"2026-10-20T14:20:00Z","v":789,"vw":17.30886},{"c":17.3,"h":17.3225,"l":17.3,"n":5,"o":17.3225,"t":"2026-10-20T14:25:00Z","v":910,"vw":17.308},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-20T14:30:00Z","v":200,"vw":17.33},{"c":17.33,"h":17.33,"l":17.3,"n":3,"o":17.3,"t":"2026-10-20T14:40:00Z","v":820,"vw":17.303774},{"c":17.3,"h":17.3214,"l":17.3,"n":5,"o":17.3,"t":"2026-10-20T14:45:00Z","v":703,"vw":17.312229},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-20T14:50:00Z","v":200,"vw":17.33},{"c":17.35,"h":17.35,"l":17.34,"n":46,"o":17.34,"t":"2026-10-20T14:55:00Z","v":2586,"vw":17.341725},{"c":17.35,"h":17.36,"l":17.35,"n":20,"o":17.36,"t":"2026-10-20T15:00:00Z","v":1216,"vw":17.359},{"c":17.37,"h":17.37,"l":17.34,"n":8,"o":17.35,"t":"2026-10-20T15:10:00Z","v":1578,"vw":17.347333},{"c":17.38,"h":17.38,"l":17.35,"n":5,"o":17.35,"t":"2026-10-20T15:15:00Z","v":782,"vw":17.354444},{"c":17.375,"h":17.41,"l":17.3554,"n":30,"o":17.3554,"t":"2026-10-20T15:20:00Z","v":2595,"vw":17.375174},{"c":17.375,"h":17.3868,"l":17.375,"n":3,"o":17.3868,"t":"2026-10-20T15:25:00Z","v":207,"vw":17.381072},{"c":17.375,"h":17.375,"l":17.375,"n":3,"o":17.375,"t":"2026-10-20T15:30:00Z","v":109,"vw":17.375},{"c":17.39,"h":17.39,"l":17.3596,"n":44,"o":17.36,"t":"2026-10-20T15:35:00Z","v":2007,"vw":17.370471},{"c":17.375,"h":17.375,"l":17.375,"n":2,"o":17.375,"t":"2026-10-20T15:40:00Z","v":225,"vw":17.375},{"c":17.39,"h":17.39,"l":17.39,"n":15,"o":17.39,"t":"2026-10-20T16:00:00Z","v":783,"vw":17.39},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-20T16:10:00Z","v":200,"vw":17.38},{"c":17.38,"h":17.39,"l":17.37,"n":23,"o":17.38,"t":"2026-10-20T16:15:00Z","v":3030,"vw":17.384107},{"c":17.3795,"h":17.3795,"l":17.3795,"n":2,"o":17.3795,"t":"2026-10-20T16:20:00Z","v":142,"vw":17.3795},{"c":17.4,"h":17.4,"l":17.39,"n":12,"o":17.39,"t":"2026-10-20T16:25:00Z","v":742,"vw":17.391429},{"c":17.4,"h":17.4,"l":17.3999,"n":12,"o":17.4,"t":"2026-10-20T16:30:00Z","v":2869,"vw":17.399929},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-20T16:35:00Z","v":700,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-20T16:40:00Z","v":103,"vw":17.41},{"c":17.4,"h":17.41,"l":17.4,"n":33,"o":17.41,"t":"2026-10-20T16:45:00Z","v":2523,"vw":17.402895},{"c":17.365,"h":17.39,"l":17.365,"n":35,"o":17.39,"t":"2026-10-20T16:50:00Z","v":3912,"vw":17.376822},{"c":17.365,"h":17.365,"l":17.35,"n":7,"o":17.35,"t":"2026-10-20T16:55:00Z","v":500,"vw":17.36},{"c":17.33,"h":17.35,"l":17.325,"n":199,"o":17.35,"t":"2026-10-20T17:00:00Z","v":5791,"vw":17.330129},{"c":17.33,"h":17.33,"l":17.33,"n":79,"o":17.33,"t":"2026-10-20T17:05:00Z","v":3987,"vw":17.33},{"c":17.345,"h":17.35,"l":17.33,"n":13,"o":17.33,"t":"2026-10-20T17:10:00Z","v":1615,"vw":17.347786},{"c":17.36,"h":17.36,"l":17.345,"n":7,"o":17.3596,"t":"2026-10-20T17:15:00Z","v":2100,"vw":17.359},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-20T17:20:00Z","v":204,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-20T17:25:00Z","v":100,"vw":17.37},{"c":17.355,"h":17.37,"l":17.355,"n":2,"o":17.37,"t":"2026-10-20T17:30:00Z","v":200,"vw":17.3625},{"c":17.35,"h":17.355,"l":17.35,"n":10,"o":17.355,"t":"2026-10-20T17:40:00Z","v":881,"vw":17.350714},{"c":17.36,"h":17.36,"l":17.35,"n":7,"o":17.35,"t":"2026-10-20T17:45:00Z","v":795,"vw":17.358594},{"c":17.37,"h":17.37,"l":17.3616,"n":15,"o":17.3616,"t":"2026-10-20T17:50:00Z","v":1660,"vw":17.363538},{"c":17.37,"h":17.3716,"l":17.37,"n":3,"o":17.3716,"t":"2026-10-20T17:55:00Z","v":203,"vw":17.3708},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-20T18:00:00Z","v":100,"vw":17.37},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-20T18:05:00Z","v":200,"vw":17.38},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-20T18:10:00Z","v":100,"vw":17.37},{"c":17.36,"h":17.37,"l":17.36,"n":16,"o":17.37,"t":"2026-10-20T18:15:00Z","v":741,"vw":17.364167},{"c":17.36,"h":17.37,"l":17.36,"n":3,"o":17.37,"t":"2026-10-20T18:20:00Z","v":1600,"vw":17.36375},{"c":17.35,"h":17.35,"l":17.35,"n":8,"o":17.35,"t":"2026-10-20T18:25:00Z","v":809,"vw":17.35},{"c":17.36,"h":17.36,"l":17.345,"n":5,"o":17.345,"t":"2026-10-20T18:30:00Z","v":700,"vw":17.357857},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-20T18:35:00Z","v":100,"vw":17.37},{"c":17.365,"h":17.365,"l":17.365,"n":4,"o":17.365,"t":"2026-10-20T18:40:00Z","v":190,"vw":17.365},{"c":17.38,"h":17.39,"l":17.38,"n":8,"o":17.3858,"t":"2026-10-20T18:45:00Z","v":3706,"vw":17.386438},{"c":17.365,"h":17.365,"l":17.365,"n":22,"o":17.365,"t":"2026-10-20T18:50:00Z","v":508,"vw":17.365},{"c":17.365,"h":17.365,"l":17.365,"n":1,"o":17.365,"t":"2026-10-20T18:55:00Z","v":600,"vw":17.365},{"c":17.3899,"h":17.39,"l":17.3899,"n":3,"o":17.39,"t":"2026-10-20T19:00:00Z","v":276,"vw":17.38995},{"c":17.39,"h":17.39,"l":17.39,"n":3,"o":17.39,"t":"2026-10-20T19:05:00Z","v":174,"vw":17.39},{"c":17.39,"h":17.4,"l":17.37,"n":47,"o":17.39,"t":"2026-10-20T19:10:00Z","v":3688,"vw":17.381089},{"c":17.385,"h":17.385,"l":17.385,"n":9,"o":17.385,"t":"2026-10-20T19:15:00Z","v":643,"vw":17.385},{"c":17.385,"h":17.4,"l":17.385,"n":2,"o":17.4,"t":"2026-10-20T19:20:00Z","v":250,"vw":17.391},{"c":17.385,"h":17.385,"l":17.385,"n":4,"o":17.385,"t":"2026-10-20T19:25:00Z","v":400,"vw":17.385},{"c":17.37,"h":17.38,"l":17.37,"n":7,"o":17.38,"t":"2026-10-20T19:30:00Z","v":341,"vw":17.373333},{"c":17.38,"h":17.38,"l":17.36,"n":28,"o":17.37,"t":"2026-10-20T19:35:00Z","v":2691,"vw":17.373549},{"c":17.39,"h":17.39,"l":17.3798,"n":14,"o":17.38,"t":"2026-10-20T19:40:00Z","v":1211,"vw":17.381776},{"c":17.385,"h":17.39,"l":17.38,"n":35,"o":17.39,"t":"2026-10-20T19:45:00Z","v":4531,"vw":17.387709},{"c":17.4,"h":17.4,"l":17.39,"n":77,"o":17.39,"t":"2026-10-20T19:50:00Z","v":6920,"vw":17.398748},{"c":17.41,"h":17.41,"l":17.3696,"n":103,"o":17.39,"t":"2026-10-20T19:55:00Z","v":6760,"vw":17.388942},{"c":17.41,"h":17.41,"l":17.41,"n":6,"o":17.41,"t":"2026-10-20T20:00:00Z","v":4367,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T23:35:00Z","v":300,"vw":17.41},{"c":17.45,"h":17.45,"l":17.45,"n":7,"o":17.45,"t":"2026-10-21T13:30:00Z","v":692,"vw":17.45},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-21T13:40:00Z","v":200,"vw":17.39},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-10-21T13:50:00Z","v":100,"vw":17.425},{"c":17.425,"h":17.425,"l":17.425,"n":3,"o":17.425,"t":"2026-10-21T14:00:00Z","v":184,"vw":17.425},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-21T14:05:00Z","v":175,"vw":17.39},{"c":17.345,"h":17.35,"l":17.33,"n":18,"o":17.35,"t":"2026-10-21T14:10:00Z","v":931,"vw":17.345},{"c":17.3,"h":17.3816,"l":17.3,"n":18,"o":17.3816,"t":"2026-10-21T14:20:00Z","v":2600,"vw":17.347167},{"c":17.354,"h":17.354,"l":17.354,"n":1,"o":17.354,"t":"2026-10-21T14:25:00Z","v":200,"vw":17.354},{"c":17.3506,"h":17.3899,"l":17.29,"n":31,"o":17.335,"t":"2026-10-21T14:30:00Z","v":6810,"vw":17.339595},{"c":17.34,"h":17.3754,"l":17.34,"n":7,"o":17.3754,"t":"2026-10-21T14:35:00Z","v":701,"vw":17.3518},{"c":17.31,"h":17.385,"l":17.31,"n":12,"o":17.34,"t":"2026-10-21T14:40:00Z","v":1034,"vw":17.356875},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-21T14:45:00Z","v":301,"vw":17.34},{"c":17.3776,"h":17.3776,"l":17.34,"n":35,"o":17.37,"t":"2026-10-21T14:50:00Z","v":988,"vw":17.355029},{"c":17.34,"h":17.3899,"l":17.34,"n":99,"o":17.3899,"t":"2026-10-21T14:55:00Z","v":6677,"vw":17.371703},{"c":17.35,"h":17.38,"l":17.34,"n":96,"o":17.38,"t":"2026-10-21T15:00:00Z","v":2752,"vw":17.353479},{"c":17.345,"h":17.35,"l":17.34,"n":34,"o":17.34,"t":"2026-10-21T15:05:00Z","v":2557,"vw":17.342439},{"c":17.36,"h":17.36,"l":17.35,"n":10,"o":17.35,"t":"2026-10-21T15:10:00Z","v":1099,"vw":17.354505},{"c":17.3538,"h":17.3538,"l":17.35,"n":5,"o":17.35,"t":"2026-10-21T15:15:00Z","v":481,"vw":17.3519},{"c":17.37,"h":17.375,"l":17.3526,"n":58,"o":17.3526,"t":"2026-10-21T15:20:00Z","v":1725,"vw":17.36404},{"c":17.365,"h":17.365,"l":17.3617,"n":2,"o":17.3617,"t":"2026-10-21T15:25:00Z","v":208,"vw":17.363287},{"c":17.35,"h":17.35,"l":17.35,"n":8,"o":17.35,"t":"2026-10-21T15:30:00Z","v":310,"vw":17.35},{"c":17.36,"h":17.39,"l":17.355,"n":31,"o":17.37,"t":"2026-10-21T15:35:00Z","v":2344,"vw":17.375833},{"c":17.39,"h":17.39,"l":17.39,"n":3,"o":17.39,"t":"2026-10-21T15:40:00Z","v":111,"vw":17.39},{"c":17.38,"h":17.39,"l":17.38,"n":4,"o":17.39,"t":"2026-10-21T15:50:00Z","v":301,"vw":17.386667},{"c":17.38,"h":17.4,"l":17.38,"n":24,"o":17.4,"t":"2026-10-21T15:55:00Z","v":1482,"vw":17.387842},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-21T16:00:00Z","v":274,"vw":17.38},{"c":17.365,"h":17.38,"l":17.36,"n":69,"o":17.38,"t":"2026-10-21T16:05:00Z","v":4848,"vw":17.368527},{"c":17.38,"h":17.38,"l":17.38,"n":28,"o":17.38,"t":"2026-10-21T16:10:00Z","v":1020,"vw":17.38},{"c":17.3642,"h":17.3642,"l":17.3642,"n":1,"o":17.3642,"t":"2026-10-21T16:15:00Z","v":337,"vw":17.3642},{"c":17.38,"h":17.39,"l":17.38,"n":3,"o":17.39,"t":"2026-10-21T16:20:00Z","v":300,"vw":17.386667},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-21T16:30:00Z","v":200,"vw":17.385},{"c":17.39,"h":17.4,"l":17.38,"n":45,"o":17.385,"t":"2026-10-21T16:35:00Z","v":3425,"vw":17.386551},{"c":17.395,"h":17.4,"l":17.39,"n":18,"o":17.3973,"t":"2026-10-21T16:40:00Z","v":3342,"vw":17.398366},{"c":17.38,"h":17.38,"l":17.38,"n":8,"o":17.38,"t":"2026-10-21T16:45:00Z","v":272,"vw":17.38},{"c":17.37,"h":17.37,"l":17.37,"n":26,"o":17.37,"t":"2026-10-21T16:55:00Z","v":568,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-21T17:00:00Z","v":1551,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-21T17:05:00Z","v":100,"vw":17.37},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-21T17:10:00Z","v":100,"vw":17.38},{"c":17.39,"h":17.39,"l":17.38,"n":22,"o":17.39,"t":"2026-10-21T17:15:00Z","v":1148,"vw":17.388433},{"c":17.39,"h":17.39,"l":17.39,"n":7,"o":17.39,"t":"2026-10-21T17:20:00Z","v":136,"vw":17.39},{"c":17.375,"h":17.375,"l":17.375,"n":12,"o":17.375,"t":"2026-10-21T17:30:00Z","v":265,"vw":17.375},{"c":17.375,"h":17.375,"l":17.375,"n":14,"o":17.375,"t":"2026-10-21T17:40:00Z","v":316,"vw":17.375},{"c":17.38,"h":17.3876,"l":17.38,"n":10,"o":17.3876,"t":"2026-10-21T17:45:00Z","v":467,"vw":17.385636},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-10-21T17:55:00Z","v":116,"vw":17.36},{"c":17.37,"h":17.37,"l":17.36,"n":8,"o":17.36,"t":"2026-10-21T18:00:00Z","v":530,"vw":17.3675},{"c":17.375,"h":17.375,"l":17.375,"n":3,"o":17.375,"t":"2026-10-21T18:05:00Z","v":203,"vw":17.375},{"c":17.37,"h":17.3799,"l":17.37,"n":12,"o":17.37,"t":"2026-10-21T18:10:00Z","v":1795,"vw":17.375824},{"c":17.375,"h":17.38,"l":17.37,"n":17,"o":17.378,"t":"2026-10-21T18:15:00Z","v":1480,"vw":17.377617},{"c":17.37,"h":17.375,"l":17.37,"n":3,"o":17.375,"t":"2026-10-21T18:20:00Z","v":300,"vw":17.371667},{"c":17.3234,"h":17.3604,"l":17.3234,"n":40,"o":17.36,"t":"2026-10-21T18:25:00Z","v":1750,"vw":17.348246},{"c":17.3272,"h":17.3272,"l":17.3272,"n":3,"o":17.3272,"t":"2026-10-21T18:30:00Z","v":461,"vw":17.3272},{"c":17.335,"h":17.335,"l":17.335,"n":2,"o":17.335,"t":"2026-10-21T18:45:00Z","v":200,"vw":17.335},{"c":17.36,"h":17.365,"l":17.335,"n":91,"o":17.335,"t":"2026-10-21T18:50:00Z","v":10100,"vw":17.347603},{"c":17.3451,"h":17.355,"l":17.3301,"n":20,"o":17.355,"t":"2026-10-21T18:55:00Z","v":1451,"vw":17.343036},{"c":17.33,"h":17.34,"l":17.33,"n":10,"o":17.34,"t":"2026-10-21T19:05:00Z","v":515,"vw":17.335},{"c":17.305,"h":17.33,"l":17.305,"n":8,"o":17.33,"t":"2026-10-21T19:10:00Z","v":727,"vw":17.313464},{"c":17.32,"h":17.32,"l":17.305,"n":22,"o":17.305,"t":"2026-10-21T19:15:00Z","v":1752,"vw":17.316468},{"c":17.32,"h":17.32,"l":17.32,"n":14,"o":17.32,"t":"2026-10-21T19:20:00Z","v":1090,"vw":17.32},{"c":17.3,"h":17.31,"l":17.295,"n":15,"o":17.31,"t":"2026-10-21T19:25:00Z","v":956,"vw":17.304167},{"c":17.295,"h":17.295,"l":17.29,"n":17,"o":17.295,"t":"2026-10-21T19:30:00Z","v":1179,"vw":17.294198},{"c":17.28,"h":17.28,"l":17.275,"n":14,"o":17.28,"t":"2026-10-21T19:35:00Z","v":871,"vw":17.278582},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-21T19:40:00Z","v":200,"vw":17.28},{"c":17.29,"h":17.29,"l":17.28,"n":24,"o":17.28,"t":"2026-10-21T19:45:00Z","v":2505,"vw":17.282319},{"c":17.3,"h":17.31,"l":17.3,"n":52,"o":17.3,"t":"2026-10-21T19:50:00Z","v":1162,"vw":17.30143},{"c":17.3,"h":17.32,"l":17.2832,"n":109,"o":17.3026,"t":"2026-10-21T19:55:00Z","v":6624,"vw":17.300052},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-21T20:00:00Z","v":3992,"vw":17.3},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-22T11:15:00Z","v":400,"vw":17.32},{"c":17.45,"h":17.45,"l":17.37,"n":27,"o":17.42,"t":"2026-10-22T13:30:00Z","v":4829,"vw":17.41272},{"c":17.4299,"h":17.4299,"l":17.4,"n":14,"o":17.425,"t":"2026-10-22T13:35:00Z","v":5496,"vw":17.422469},{"c":17.3572,"h":17.3572,"l":17.3572,"n":1,"o":17.3572,"t":"2026-10-22T13:40:00Z","v":301,"vw":17.3572},{"c":17.3949,"h":17.429,"l":17.3949,"n":9,"o":17.429,"t":"2026-10-22T13:45:00Z","v":1358,"vw":17.426377},{"c":17.34,"h":17.36,"l":17.34,"n":54,"o":17.35,"t":"2026-10-22T13:55:00Z","v":2206,"vw":17.348016},{"c":17.4024,"h":17.42,"l":17.38,"n":10,"o":17.38,"t":"2026-10-22T14:00:00Z","v":2089,"vw":17.407048},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-22T14:05:00Z","v":100,"vw":17.37},{"c":17.39,"h":17.3912,"l":17.39,"n":10,"o":17.3912,"t":"2026-10-22T14:10:00Z","v":1113,"vw":17.391091},{"c":17.385,"h":17.41,"l":17.375,"n":13,"o":17.375,"t":"2026-10-22T14:15:00Z","v":719,"vw":17.389648},{"c":17.425,"h":17.425,"l":17.39,"n":13,"o":17.4099,"t":"2026-10-22T14:20:00Z","v":1666,"vw":17.406966},{"c":17.42,"h":17.4305,"l":17.42,"n":9,"o":17.425,"t":"2026-10-22T14:25:00Z","v":3384,"vw":17.425225},{"c":17.475,"h":17.48,"l":17.41,"n":60,"o":17.41,"t":"2026-10-22T14:30:00Z","v":19758,"vw":17.445016},{"c":17.455,"h":17.48,"l":17.44,"n":40,"o":17.45,"t":"2026-10-22T14:35:00Z","v":8628,"vw":17.44773},{"c":17.4246,"h":17.441,"l":17.42,"n":19,"o":17.441,"t":"2026-10-22T14:40:00Z","v":4377,"vw":17.432288},{"c":17.42,"h":17.42,"l":17.42,"n":5,"o":17.42,"t":"2026-10-22T14:45:00Z","v":435,"vw":17.42},{"c":17.44,"h":17.44,"l":17.44,"n":8,"o":17.44,"t":"2026-10-22T14:50:00Z","v":329,"vw":17.44},{"c":17.45,"h":17.47,"l":17.45,"n":16,"o":17.47,"t":"2026-10-22T14:55:00Z","v":698,"vw":17.456116},{"c":17.48,"h":17.48,"l":17.4671,"n":17,"o":17.4671,"t":"2026-10-22T15:00:00Z","v":1624,"vw":17.469551},{"c":17.49,"h":17.49,"l":17.48,"n":5,"o":17.48,"t":"2026-10-22T15:05:00Z","v":319,"vw":17.485},{"c":17.5,"h":17.52,"l":17.5,"n":55,"o":17.5,"t":"2026-10-22T15:10:00Z","v":3057,"vw":17.502507},{"c":17.5024,"h":17.51,"l":17.485,"n":20,"o":17.51,"t":"2026-10-22T15:20:00Z","v":2466,"vw":17.499955},{"c":17.46,"h":17.47,"l":17.435,"n":43,"o":17.46,"t":"2026-10-22T15:25:00Z","v":1224,"vw":17.455357},{"c":17.4448,"h":17.4448,"l":17.4448,"n":2,"o":17.4448,"t":"2026-10-22T15:30:00Z","v":176,"vw":17.4448},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-22T15:40:00Z","v":800,"vw":17.48},{"c":17.52,"h":17.52,"l":17.485,"n":13,"o":17.485,"t":"2026-10-22T15:45:00Z","v":1175,"vw":17.4945},{"c":17.52,"h":17.53,"l":17.52,"n":12,"o":17.52,"t":"2026-10-22T15:50:00Z","v":622,"vw":17.523333},{"c":17.5499,"h":17.5499,"l":17.53,"n":17,"o":17.53,"t":"2026-10-22T15:55:00Z","v":3476,"vw":17.532943},{"c":17.57,"h":17.57,"l":17.55,"n":16,"o":17.55,"t":"2026-10-22T16:00:00Z","v":819,"vw":17.558333},{"c":17.6,"h":17.6,"l":17.58,"n":21,"o":17.58,"t":"2026-10-22T16:05:00Z","v":1901,"vw":17.594289},{"c":17.6,"h":17.6,"l":17.6,"n":7,"o":17.6,"t":"2026-10-22T16:10:00Z","v":902,"vw":17.6},{"c":17.6,"h":17.61,"l":17.6,"n":14,"o":17.6,"t":"2026-10-22T16:15:00Z","v":1313,"vw":17.600875},{"c":17.62,"h":17.62,"l":17.6,"n":15,"o":17.6,"t":"2026-10-22T16:20:00Z","v":2228,"vw":17.615897},{"c":17.625,"h":17.63,"l":17.62,"n":29,"o":17.62,"t":"2026-10-22T16:25:00Z","v":4723,"vw":17.622015},{"c":17.6217,"h":17.6217,"l":17.61,"n":3,"o":17.61,"t":"2026-10-22T16:30:00Z","v":503,"vw":17.61585},{"c":17.6025,"h":17.61,"l":17.6025,"n":5,"o":17.61,"t":"2026-10-22T16:35:00Z","v":387,"vw":17.60625},{"c":17.62,"h":17.63,"l":17.605,"n":21,"o":17.605,"t":"2026-10-22T16:40:00Z","v":1451,"vw":17.617955},{"c":17.63,"h":17.63,"l":17.62,"n":18,"o":17.62,"t":"2026-10-22T16:45:00Z","v":681,"vw":17.626667},{"c":17.58,"h":17.65,"l":17.58,"n":325,"o":17.65,"t":"2026-10-22T16:50:00Z","v":13882,"vw":17.597484},{"c":17.5401,"h":17.6,"l":17.54,"n":136,"o":17.6,"t":"2026-10-22T16:55:00Z","v":13739,"vw":17.545686},{"c":17.6,"h":17.61,"l":17.5615,"n":18,"o":17.5615,"t":"2026-10-22T17:05:00Z","v":2366,"vw":17.589681},{"c":17.61,"h":17.615,"l":17.61,"n":4,"o":17.615,"t":"2026-10-22T17:15:00Z","v":214,"vw":17.6125},{"c":17.6126,"h":17.6126,"l":17.6,"n":6,"o":17.6,"t":"2026-10-22T17:20:00Z","v":432,"vw":17.605514},{"c":17.615,"h":17.63,"l":17.615,"n":21,"o":17.63,"t":"2026-10-22T17:25:00Z","v":781,"vw":17.62},{"c":17.67,"h":17.67,"l":17.63,"n":19,"o":17.63,"t":"2026-10-22T17:30:00Z","v":1856,"vw":17.640213},{"c":17.65,"h":17.65,"l":17.65,"n":11,"o":17.65,"t":"2026-10-22T17:35:00Z","v":495,"vw":17.65},{"c":17.64,"h":17.66,"l":17.64,"n":28,"o":17.66,"t":"2026-10-22T17:40:00Z","v":1190,"vw":17.65375},{"c":17.63,"h":17.63,"l":17.63,"n":7,"o":17.63,"t":"2026-10-22T17:45:00Z","v":264,"vw":17.63},{"c":17.65,"h":17.65,"l":17.65,"n":7,"o":17.65,"t":"2026-10-22T17:50:00Z","v":1674,"vw":17.65},{"c":17.67,"h":17.67,"l":17.67,"n":3,"o":17.67,"t":"2026-10-22T17:55:00Z","v":247,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-22T18:00:00Z","v":100,"vw":17.67},{"c":17.65,"h":17.67,"l":17.65,"n":39,"o":17.67,"t":"2026-10-22T18:05:00Z","v":2012,"vw":17.66584},{"c":17.6528,"h":17.655,"l":17.6528,"n":2,"o":17.655,"t":"2026-10-22T18:10:00Z","v":300,"vw":17.654267},{"c":17.65,"h":17.6756,"l":17.65,"n":13,"o":17.6756,"t":"2026-10-22T18:15:00Z","v":1223,"vw":17.66452},{"c":17.655,"h":17.655,"l":17.655,"n":2,"o":17.655,"t":"2026-10-22T18:20:00Z","v":1658,"vw":17.655},{"c":17.6899,"h":17.69,"l":17.66,"n":55,"o":17.66,"t":"2026-10-22T18:25:00Z","v":4529,"vw":17.6783},{"c":17.6991,"h":17.7,"l":17.695,"n":11,"o":17.7,"t":"2026-10-22T18:30:00Z","v":486,"vw":17.698033},{"c":17.695,"h":17.695,"l":17.695,"n":10,"o":17.695,"t":"2026-10-22T18:35:00Z","v":358,"vw":17.695},{"c":17.695,"h":17.695,"l":17.68,"n":34,"o":17.68,"t":"2026-10-22T18:40:00Z","v":840,"vw":17.690117},{"c":17.69,"h":17.71,"l":17.69,"n":13,"o":17.71,"t":"2026-10-22T18:45:00Z","v":368,"vw":17.7},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-22T18:50:00Z","v":100,"vw":17.69},{"c":17.705,"h":17.705,"l":17.6972,"n":3,"o":17.6972,"t":"2026-10-22T18:55:00Z","v":983,"vw":17.697994},{"c":17.7,"h":17.71,"l":17.69,"n":56,"o":17.69,"t":"2026-10-22T19:00:00Z","v":1740,"vw":17.700833},{"c":17.7,"h":17.7,"l":17.685,"n":9,"o":17.685,"t":"2026-10-22T19:05:00Z","v":571,"vw":17.694413},{"c":17.685,"h":17.685,"l":17.685,"n":7,"o":17.685,"t":"2026-10-22T19:10:00Z","v":165,"vw":17.685},{"c":17.685,"h":17.7,"l":17.68,"n":24,"o":17.68,"t":"2026-10-22T19:15:00Z","v":2467,"vw":17.68351},{"c":17.67,"h":17.69,"l":17.67,"n":9,"o":17.69,"t":"2026-10-22T19:20:00Z","v":941,"vw":17.682778},{"c":17.69,"h":17.7,"l":17.69,"n":58,"o":17.7,"t":"2026-10-22T19:25:00Z","v":1943,"vw":17.696905},{"c":17.69,"h":17.69,"l":17.675,"n":23,"o":17.675,"t":"2026-10-22T19:30:00Z","v":1000,"vw":17.686255},{"c":17.72,"h":17.72,"l":17.68,"n":37,"o":17.68,"t":"2026-10-22T19:35:00Z","v":3465,"vw":17.697503},{"c":17.74,"h":17.74,"l":17.7225,"n":5,"o":17.725,"t":"2026-10-22T19:40:00Z","v":492,"vw":17.732727},{"c":17.73,"h":17.74,"l":17.71,"n":44,"o":17.71,"t":"2026-10-22T19:45:00Z","v":1776,"vw":17.728334},{"c":17.75,"h":17.75,"l":17.73,"n":75,"o":17.74,"t":"2026-10-22T19:50:00Z","v":2639,"vw":17.742141},{"c":17.71,"h":17.76,"l":17.71,"n":149,"o":17.75,"t":"2026-10-22T19:55:00Z","v":11566,"vw":17.744476},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-22T20:00:00Z","v":8648,"vw":17.73}],"history":[{"c":18.45,"h":18.83,"l":18.33,"n":2175,"o":18.75,"t":"2024-10-21T04:00:00Z","v":301717,"vw":18.511987},{"c":18.2,"h":18.49,"l":18.185,"n":1125,"o":18.3,"t":"2024-10-22T04:00:00Z","v":138303,"vw":18.304419},{"c":18.75,"h":18.88,"l":18.2001,"n":1755,"o":18.23,"t":"2024-10-23T04:00:00Z","v":119023,"vw":18.58612},{"c":18.84,"h":18.9,"l":18.575,"n":1090,"o":18.9,"t":"2024-10-24T04:00:00Z","v":196644,"vw":18.778619},{"c":18.52,"h":18.8962,"l":18.41,"n":1156,"o":18.85,"t":"2024-10-25T04:00:00Z","v":125548,"vw":18.581107},{"c":18.57,"h":18.7599,"l":18.5042,"n":692,"o":18.65,"t":"2024-10-28T04:00:00Z","v":118196,"vw":18.586654},{"c":18.76,"h":18.81,"l":18.35,"n":1351,"o":18.5,"t":"2024-10-29T04:00:00Z","v":174311,"vw":18.657673},{"c":18.76,"h":18.88,"l":18.65,"n":1059,"o":18.82,"t":"2024-10-30T04:00:00Z","v":90192,"vw":18.761106},{"c":18.77,"h":19.12,"l":18.71,"n":2021,"o":18.71,"t":"2024-10-31T04:00:00Z","v":211939,"vw":18.925335},{"c":18.78,"h":19.03,"l":18.71,"n":1049,"o":18.96,"t":"2024-11-01T04:00:00Z","v":122724,"vw":18.847912},{"c":18.46,"h":18.9299,"l":18.38,"n":2208,"o":18.75,"t":"2024-11-04T05:00:00Z","v":303516,"vw":18.576548},{"c":18.42,"h":18.42,"l":18.0001,"n":2348,"o":18.1,"t":"2024-11-05T05:00:00Z","v":172150,"vw":18.266726},{"c":18.77,"h":18.82,"l":18.4,"n":2887,"o":18.5,"t":"2024-11-06T05:00:00Z","v":278769,"vw":18.676121},{"c":18.65,"h":18.87,"l":18.57,"n":1552,"o":18.63,"t":"2024-11-07T05:00:00Z","v":107804,"vw":18.686059},{"c":18.71,"h":18.89,"l":18.4292,"n":1386,"o":18.5,"t":"2024-11-08T05:00:00Z","v":157572,"vw":18.616752},{"c":18.9,"h":18.9,"l":18.51,"n":1454,"o":18.69,"t":"2024-11-11T05:00:00Z","v":192191,"vw":18.787084},{"c":18.96,"h":19.03,"l":18.7239,"n":1736,"o":18.95,"t":"2024-11-12T05:00:00Z","v":178085,"vw":18.930054},{"c":18.76,"h":19.15,"l":18.7,"n":1765,"o":19.01,"t":"2024-11-13T05:00:00Z","v":124055,"vw":18.927556},{"c":17.09,"h":18.6,"l":16.94,"n":3494,"o":18.6,"t":"2024-11-14T05:00:00Z","v":400099,"vw":17.48216},{"c":17.59,"h":17.64,"l":17.09,"n":3084,"o":17.09,"t":"2024-11-15T05:00:00Z","v":202606,"vw":17.479917},{"c":17.84,"h":17.85,"l":17.42,"n":2979,"o":17.49,"t":"2024-11-18T05:00:00Z","v":199203,"vw":17.699658},{"c":18,"h":18,"l":17.6447,"n":1517,"o":17.75,"t":"2024-11-19T05:00:00Z","v":152143,"vw":17.863233},{"c":17.83,"h":17.98,"l":17.6,"n":1605,"o":17.93,"t":"2024-11-20T05:00:00Z","v":197897,"vw":17.799934},{"c":18.15,"h":18.15,"l":17.6001,"n":1606,"o":17.72,"t":"2024-11-21T05:00:00Z","v":168842,"vw":17.913816},{"c":18.66,"h":18.67,"l":17.97,"n":2350,"o":18.09,"t":"2024-11-22T05:00:00Z","v":192204,"vw":18.466059},{"c":18.96,"h":18.98,"l":18.25,"n":2189,"o":18.36,"t":"2024-11-25T05:00:00Z","v":195172,"vw":18.653919},{"c":18.96,"h":18.97,"l":18.5,"n":2020,"o":18.78,"t":"2024-11-26T05:00:00Z","v":184135,"vw":18.766596},{"c":19.35,"h":19.3875,"l":18.891,"n":1433,"o":18.95,"t":"2024-11-27T05:00:00Z","v":215978,"vw":19.139915},{"c":19.85,"h":19.85,"l":19.12,"n":1888,"o":19.15,"t":"2024-11-29T05:00:00Z","v":145045,"vw":19.70386},{"c":19.61,"h":19.74,"l":19.12,"n":2480,"o":19.74,"t":"2024-12-02T05:00:00Z","v":162284,"vw":19.482921},{"c":19.67,"h":19.69,"l":19.16,"n":2112,"o":19.62,"t":"2024-12-03T05:00:00Z","v":132811,"vw":19.537728},{"c":19.3,"h":19.52,"l":19.15,"n":2411,"o":19.45,"t":"2024-12-04T05:00:00Z","v":135010,"vw":19.304071},{"c":19.15,"h":19.5,"l":19.14,"n":2190,"o":19.19,"t":"2024-12-05T05:00:00Z","v":172826,"vw":19.312445},{"c":18.86,"h":19.42,"l":18.85,"n":2172,"o":19.15,"t":"2024-12-06T05:00:00Z","v":342887,"vw":19.024815},{"c":19.14,"h":19.51,"l":18.9,"n":1833,"o":18.9,"t":"2024-12-09T05:00:00Z","v":161886,"vw":19.218426},{"c":18.84,"h":19.255,"l":18.84,"n":2533,"o":19.09,"t":"2024-12-10T05:00:00Z","v":297334,"vw":18.954615},{"c":18.85,"h":19.2,"l":18.8,"n":1714,"o":19.05,"t":"2024-12-11T05:00:00Z","v":225637,"vw":18.937605},{"c":18.95,"h":19.405,"l":18.81,"n":1416,"o":18.81,"t":"2024-12-12T05:00:00Z","v":124296,"vw":19.040276},{"c":18.68,"h":19.0599,"l":18.67,"n":1518,"o":19.01,"t":"2024-12-13T05:00:00Z","v":400974,"vw":18.781433},{"c":18.04,"h":18.95,"l":18.04,"n":1953,"o":18.6,"t":"2024-12-16T05:00:00Z","v":153264,"vw":18.329002},{"c":17.77,"h":18.24,"l":17.73,"n":1618,"o":17.99,"t":"2024-12-17T05:00:00Z","v":159612,"vw":17.941423},{"c":17.46,"h":18.26,"l":17.28,"n":3483,"o":17.62,"t":"2024-12-18T05:00:00Z","v":267680,"vw":17.829783},{"c":17.64,"h":17.99,"l":17.47,"n":2028,"o":17.72,"t":"2024-12-19T05:00:00Z","v":228282,"vw":17.735352},{"c":17.34,"h":17.9314,"l":17.34,"n":2676,"o":17.68,"t":"2024-12-20T05:00:00Z","v":350324,"vw":17.428128},{"c":17.28,"h":17.62,"l":17.01,"n":2498,"o":17.48,"t":"2024-12-23T05:00:00Z","v":230165,"vw":17.263769},{"c":17.44,"h":17.65,"l":17.22,"n":667,"o":17.3,"t":"2024-12-24T05:00:00Z","v":90167,"vw":17.424845},{"c":17.19,"h":17.44,"l":17,"n":1739,"o":17.26,"t":"2024-12-26T05:00:00Z","v":143345,"vw":17.149339},{"c":17.29,"h":17.39,"l":17.15,"n":1630,"o":17.19,"t":"2024-12-27T05:00:00Z","v":276265,"vw":17.260011},{"c":17,"h":17.34,"l":16.92,"n":1693,"o":17.25,"t":"2024-12-30T05:00:00Z","v":161613,"vw":17.061686},{"c":17.2,"h":17.36,"l":16.94,"n":1057,"o":16.94,"t":"2024-12-31T05:00:00Z","v":99614,"vw":17.086138},{"c":17.67,"h":17.7,"l":17.1931,"n":1607,"o":17.38,"t":"2025-01-02T05:00:00Z","v":217387,"vw":17.544229},{"c":17.94,"h":17.95,"l":17.5401,"n":915,"o":17.68,"t":"2025-01-03T05:00:00Z","v":98415,"vw":17.800898},{"c":17.75,"h":18.09,"l":17.725,"n":899,"o":17.94,"t":"2025-01-06T05:00:00Z","v":82883,"vw":17.89417},{"c":17.64,"h":17.763,"l":17.45,"n":1189,"o":17.7,"t":"2025-01-07T05:00:00Z","v":86298,"vw":17.581124},{"c":17.87,"h":17.89,"l":17.4,"n":1352,"o":17.5,"t":"2025-01-08T05:00:00Z","v":113723,"vw":17.700336},{"c":18.11,"h":18.11,"l":17.8286,"n":1260,"o":17.84,"t":"2025-01-10T05:00:00Z","v":143666,"vw":17.991037},{"c":18.25,"h":18.46,"l":17.95,"n":1349,"o":17.95,"t":"2025-01-13T05:00:00Z","v":100838,"vw":18.24255},{"c":18.73,"h":18.873,"l":18.29,"n":1539,"o":18.29,"t":"2025-01-14T05:00:00Z","v":111734,"vw":18.734889},{"c":19.14,"h":19.385,"l":18.58,"n":2344,"o":18.81,"t":"2025-01-15T05:00:00Z","v":197858,"vw":19.05701},{"c":19.63,"h":19.65,"l":18.72,"n":2423,"o":19.15,"t":"2025-01-16T05:00:00Z","v":217068,"vw":19.419739},{"c":19.72,"h":19.8,"l":19.3536,"n":2326,"o":19.4,"t":"2025-01-17T05:00:00Z","v":205427,"vw":19.627842},{"c":19.95,"h":20.195,"l":19.6968,"n":3106,"o":19.8,"t":"2025-01-21T05:00:00Z","v":246868,"vw":19.927492},{"c":19.1,"h":19.961,"l":19.09,"n":2783,"o":19.85,"t":"2025-01-22T05:00:00Z","v":248102,"vw":19.328747},{"c":19.16,"h":20.23,"l":19.1,"n":2402,"o":19.84,"t":"2025-01-23T05:00:00Z","v":359265,"vw":19.460904},{"c":19.49,"h":19.75,"l":19.16,"n":2430,"o":19.4,"t":"2025-01-24T05:00:00Z","v":263770,"vw":19.539337},{"c":19.75,"h":19.85,"l":19.28,"n":2359,"o":19.62,"t":"2025-01-27T05:00:00Z","v":190081,"vw":19.674408},{"c":20.15,"h":20.25,"l":19.51,"n":2936,"o":19.61,"t":"2025-01-28T05:00:00Z","v":264222,"vw":19.95866},{"c":20.05,"h":20.33,"l":19.93,"n":2608,"o":20.15,"t":"2025-01-29T05:00:00Z","v":264586,"vw":20.092274},{"c":21.24,"h":21.49,"l":19.57,"n":5825,"o":20,"t":"2025-01-30T05:00:00Z","v":1807393,"vw":21.042158},{"c":21.13,"h":21.44,"l":20.4,"n":6001,"o":20.92,"t":"2025-01-31T05:00:00Z","v":553203,"vw":21.08913},{"c":21.67,"h":21.71,"l":20.74,"n":5688,"o":20.82,"t":"2025-02-03T05:00:00Z","v":609763,"vw":21.416922},{"c":21.85,"h":21.89,"l":20.97,"n":3532,"o":21,"t":"2025-02-04T05:00:00Z","v":395230,"vw":21.545717},{"c":21.64,"h":21.8,"l":21.08,"n":3618,"o":21.75,"t":"2025-02-05T05:00:00Z","v":408245,"vw":21.377392},{"c":20.74,"h":20.99,"l":19.9,"n":3035,"o":20.22,"t":"2025-02-06T05:00:00Z","v":310981,"vw":20.55435},{"c":21.1,"h":21.28,"l":20.61,"n":3230,"o":20.79,"t":"2025-02-07T05:00:00Z","v":287918,"vw":21.035332},{"c":21.36,"h":21.75,"l":21.0101,"n":5444,"o":21.29,"t":"2025-02-10T05:00:00Z","v":1094518,"vw":21.416923},{"c":21.2,"h":21.42,"l":20.8,"n":2197,"o":21.34,"t":"2025-02-11T05:00:00Z","v":264025,"vw":21.139064},{"c":21.21,"h":21.32,"l":20.9212,"n":1218,"o":21.07,"t":"2025-02-12T05:00:00Z","v":122411,"vw":21.182669},{"c":21.46,"h":21.59,"l":21.01,"n":2098,"o":21.06,"t":"2025-02-13T05:00:00Z","v":114192,"vw":21.318944},{"c":21.56,"h":21.76,"l":21.1301,"n":1643,"o":21.4,"t":"2025-02-14T05:00:00Z","v":151429,"vw":21.619268},{"c":22.2,"h":22.23,"l":21.4201,"n":1827,"o":21.66,"t":"2025-02-18T05:00:00Z","v":324302,"vw":21.970124},{"c":22.07,"h":22.24,"l":21.86,"n":2100,"o":21.86,"t":"2025-02-19T05:00:00Z","v":193925,"vw":22.060988},{"c":21.99,"h":22.185,"l":21.6,"n":2015,"o":22.09,"t":"2025-02-20T05:00:00Z","v":183007,"vw":21.824945},{"c":21.8,"h":22,"l":21.54,"n":1868,"o":21.81,"t":"2025-02-21T05:00:00Z","v":157298,"vw":21.772106},{"c":21.26,"h":21.8,"l":21.21,"n":3219,"o":21.52,"t":"2025-02-24T05:00:00Z","v":300548,"vw":21.371814},{"c":20.86,"h":21.2,"l":20.57,"n":2299,"o":21.2,"t":"2025-02-25T05:00:00Z","v":235422,"vw":20.804955},{"c":20.83,"h":21.1381,"l":20.62,"n":1806,"o":20.62,"t":"2025-02-26T05:00:00Z","v":255367,"vw":20.863309},{"c":20.69,"h":21.12,"l":20.59,"n":2208,"o":21.12,"t":"2025-02-27T05:00:00Z","v":256114,"vw":20.776655},{"c":20.76,"h":20.79,"l":20.31,"n":2084,"o":20.51,"t":"2025-02-28T05:00:00Z","v":244000,"vw":20.634203},{"c":20.84,"h":21.07,"l":20.46,"n":1747,"o":20.56,"t":"2025-03-03T05:00:00Z","v":157565,"vw":20.812779},{"c":20.37,"h":20.84,"l":20.31,"n":2023,"o":20.69,"t":"2025-03-04T05:00:00Z","v":228137,"vw":20.479542},{"c":20.17,"h":20.465,"l":19.92,"n":2122,"o":20.18,"t":"2025-03-05T05:00:00Z","v":175899,"vw":20.190935},{"c":20.03,"h":20.12,"l":19.76,"n":2272,"o":20.02,"t":"2025-03-06T05:00:00Z","v":209998,"vw":19.940693},{"c":20.12,"h":20.41,"l":19.67,"n":2615,"o":19.85,"t":"2025-03-07T05:00:00Z","v":241315,"vw":20.102517},{"c":20,"h":20.2,"l":19.87,"n":2466,"o":19.99,"t":"2025-03-10T04:00:00Z","v":226805,"vw":20.052677},{"c":20.38,"h":20.51,"l":19.79,"n":3348,"o":20,"t":"2025-03-11T04:00:00Z","v":323600,"vw":20.253998},{"c":20.45,"h":20.75,"l":20.19,"n":2041,"o":20.35,"t":"2025-03-12T04:00:00Z","v":278228,"vw":20.514295},{"c":20.1,"h":20.57,"l":20.03,"n":2172,"o":20.36,"t":"2025-03-13T04:00:00Z","v":222318,"vw":20.220355},{"c":20.4,"h":20.825,"l":20.01,"n":3190,"o":20.1,"t":"2025-03-14T04:00:00Z","v":489967,"vw":20.499713},{"c":20.78,"h":21.03,"l":20.3,"n":1949,"o":20.3,"t":"2025-03-17T04:00:00Z","v":176691,"vw":20.822642},{"c":20.94,"h":21.06,"l":20.71,"n":1412,"o":20.71,"t":"2025-03-18T04:00:00Z","v":136952,"vw":20.947295},{"c":21.15,"h":21.43,"l":21.055,"n":2488,"o":21.06,"t":"2025-03-19T04:00:00Z","v":237242,"vw":21.279845},{"c":21.04,"h":21.16,"l":20.9,"n":1767,"o":21,"t":"2025-03-20T04:00:00Z","v":137505,"vw":21.012958},{"c":20.77,"h":21,"l":20.53,"n":2610,"o":20.57,"t":"2025-03-21T04:00:00Z","v":1408225,"vw":20.769332},{"c":20.88,"h":21.11,"l":20.67,"n":1209,"o":20.81,"t":"2025-03-24T04:00:00Z","v":106012,"vw":20.82046},{"c":20.98,"h":21.08,"l":20.6316,"n":955,"o":20.88,"t":"2025-03-25T04:00:00Z","v":81438,"vw":20.90648},{"c":20.99,"h":21.28,"l":20.99,"n":917,"o":21.1,"t":"2025-03-26T04:00:00Z","v":68508,"vw":21.093194},{"c":21.22,"h":21.29,"l":20.86,"n":1517,"o":20.86,"t":"2025-03-27T04:00:00Z","v":129704,"vw":21.150997},{"c":21.26,"h":21.3199,"l":20.96,"n":904,"o":21.16,"t":"2025-03-28T04:00:00Z","v":74381,"vw":21.136032},{"c":21.01,"h":21.45,"l":20.9101,"n":1249,"o":21.04,"t":"2025-03-31T04:00:00Z","v":106517,"vw":21.113369},{"c":21.45,"h":21.55,"l":20.925,"n":924,"o":21,"t":"2025-04-01T04:00:00Z","v":80297,"vw":21.333753},{"c":21.62,"h":21.72,"l":21.24,"n":930,"o":21.24,"t":"2025-04-02T04:00:00Z","v":97020,"vw":21.557646},{"c":21.39,"h":21.5616,"l":20.91,"n":1493,"o":21.1,"t":"2025-04-03T04:00:00Z","v":166106,"vw":21.282979},{"c":19.91,"h":21.09,"l":19.66,"n":2613,"o":21.05,"t":"2025-04-04T04:00:00Z","v":320455,"vw":20.051865},{"c":19.43,"h":19.665,"l":17.84,"n":2860,"o":19.12,"t":"2025-04-07T04:00:00Z","v":325615,"vw":18.873106},{"c":19.2,"h":20.13,"l":19,"n":1755,"o":20,"t":"2025-04-08T04:00:00Z","v":166097,"vw":19.516785},{"c":19.88,"h":20.4,"l":18.6525,"n":2659,"o":18.78,"t":"2025-04-09T04:00:00Z","v":197637,"vw":19.53173},{"c":19.43,"h":20.14,"l":18.95,"n":1988,"o":20.14,"t":"2025-04-10T04:00:00Z","v":176839,"vw":19.407601},{"c":19.84,"h":19.91,"l":18.95,"n":1204,"o":19.54,"t":"2025-04-11T04:00:00Z","v":112775,"vw":19.642214},{"c":20.45,"h":20.675,"l":19.88,"n":1325,"o":20,"t":"2025-04-14T04:00:00Z","v":141248,"vw":20.355649},{"c":20.37,"h":20.8,"l":20.26,"n":1553,"o":20.26,"t":"2025-04-15T04:00:00Z","v":154706,"vw":20.511179},{"c":20.79,"h":20.93,"l":20.0001,"n":1567,"o":20.35,"t":"2025-04-16T04:00:00Z","v":126533,"vw":20.704772},{"c":20.72,"h":21.2147,"l":20.59,"n":1399,"o":20.98,"t":"2025-04-17T04:00:00Z","v":119447,"vw":20.902119},{"c":20.1,"h":20.71,"l":19.73,"n":1208,"o":20.36,"t":"2025-04-21T04:00:00Z","v":73132,"vw":20.058492},{"c":20.49,"h":20.7,"l":20.2301,"n":718,"o":20.34,"t":"2025-04-22T04:00:00Z","v":79827,"vw":20.552722},{"c":20.47,"h":20.74,"l":20.1038,"n":1062,"o":20.51,"t":"2025-04-23T04:00:00Z","v":94462,"vw":20.417229},{"c":20.69,"h":20.7,"l":20.4201,"n":603,"o":20.54,"t":"2025-04-24T04:00:00Z","v":42823,"vw":20.552548},{"c":20.3,"h":20.6711,"l":20.1501,"n":901,"o":20.45,"t":"2025-04-25T04:00:00Z","v":75457,"vw":20.332043},{"c":20.22,"h":20.38,"l":19.9,"n":1096,"o":20.15,"t":"2025-04-28T04:00:00Z","v":91972,"vw":20.145056},{"c":20.27,"h":20.39,"l":20.11,"n":1072,"o":20.11,"t":"2025-04-29T04:00:00Z","v":82147,"vw":20.259814},{"c":19.97,"h":20.2982,"l":19.89,"n":946,"o":20.19,"t":"2025-04-30T04:00:00Z","v":105330,"vw":20.027382},{"c":20.04,"h":20.465,"l":20.015,"n":1001,"o":20.09,"t":"2025-05-01T04:00:00Z","v":94112,"vw":20.181151},{"c":20.49,"h":20.64,"l":20.13,"n":763,"o":20.26,"t":"2025-05-02T04:00:00Z","v":93436,"vw":20.439171},{"c":20.32,"h":20.7,"l":20.25,"n":1823,"o":20.7,"t":"2025-05-05T04:00:00Z","v":176152,"vw":20.414445},{"c":20,"h":20.2,"l":19.67,"n":1073,"o":20.15,"t":"2025-05-06T04:00:00Z","v":114229,"vw":19.962791},{"c":20.06,"h":20.275,"l":19.94,"n":1330,"o":20.01,"t":"2025-05-07T04:00:00Z","v":150356,"vw":20.08965},{"c":18.87,"h":20.41,"l":18.62,"n":2078,"o":20.41,"t":"2025-05-08T04:00:00Z","v":512559,"vw":18.946077},{"c":18.91,"h":19.14,"l":18.71,"n":1527,"o":19.13,"t":"2025-05-09T04:00:00Z","v":219475,"vw":18.918827},{"c":19.17,"h":19.38,"l":18.795,"n":1921,"o":19.06,"t":"2025-05-12T04:00:00Z","v":217026,"vw":19.135326},{"c":19.46,"h":19.75,"l":19.0872,"n":1976,"o":19.31,"t":"2025-05-13T04:00:00Z","v":174805,"vw":19.504496},{"c":19.26,"h":19.47,"l":19.05,"n":1274,"o":19.4,"t":"2025-05-14T04:00:00Z","v":114180,"vw":19.199648},{"c":19.41,"h":19.62,"l":19.08,"n":1285,"o":19.17,"t":"2025-05-15T04:00:00Z","v":125355,"vw":19.425506},{"c":19.3,"h":19.55,"l":19.19,"n":1362,"o":19.26,"t":"2025-05-16T04:00:00Z","v":95218,"vw":19.314338},{"c":19.28,"h":19.32,"l":19.01,"n":1548,"o":19.27,"t":"2025-05-19T04:00:00Z","v":87655,"vw":19.20928},{"c":19.39,"h":19.48,"l":19.11,"n":1299,"o":19.24,"t":"2025-05-20T04:00:00Z","v":104184,"vw":19.284996},{"c":18.97,"h":19.5,"l":18.92,"n":1297,"o":19.5,"t":"2025-05-21T04:00:00Z","v":154270,"vw":19.119488},{"c":18.86,"h":19.075,"l":18.76,"n":1161,"o":19,"t":"2025-05-22T04:00:00Z","v":100903,"vw":18.920504},{"c":19.16,"h":19.2,"l":18.8,"n":1552,"o":18.8,"t":"2025-05-23T04:00:00Z","v":121529,"vw":19.073528},{"c":19.32,"h":19.4,"l":19.0088,"n":1236,"o":19.25,"t":"2025-05-27T04:00:00Z","v":108078,"vw":19.271359},{"c":19.1,"h":19.3772,"l":19,"n":1413,"o":19.22,"t":"2025-05-28T04:00:00Z","v":120561,"vw":19.146653},{"c":18.94,"h":19.15,"l":18.805,"n":1193,"o":19,"t":"2025-05-29T04:00:00Z","v":103310,"vw":18.918524},{"c":18.84,"h":19.09,"l":18.76,"n":1233,"o":18.8,"t":"2025-05-30T04:00:00Z","v":84435,"vw":18.88039},{"c":18.96,"h":19.105,"l":18.7,"n":1665,"o":18.9,"t":"2025-06-02T04:00:00Z","v":148220,"vw":18.941204},{"c":19.13,"h":19.25,"l":18.8101,"n":1854,"o":18.92,"t":"2025-06-03T04:00:00Z","v":135318,"vw":19.079092},{"c":18.31,"h":19.24,"l":18.27,"n":1777,"o":19.13,"t":"2025-06-04T04:00:00Z","v":158579,"vw":18.59995},{"c":18.46,"h":18.59,"l":18.13,"n":2663,"o":18.31,"t":"2025-06-05T04:00:00Z","v":240294,"vw":18.444419},{"c":18.38,"h":18.54,"l":18.19,"n":1839,"o":18.47,"t":"2025-06-06T04:00:00Z","v":168396,"vw":18.348018},{"c":18.23,"h":18.605,"l":18.1,"n":2422,"o":18.41,"t":"2025-06-09T04:00:00Z","v":195018,"vw":18.249604},{"c":17.98,"h":18.31,"l":17.92,"n":1787,"o":18.23,"t":"2025-06-10T04:00:00Z","v":175787,"vw":18.061577},{"c":17.75,"h":18.09,"l":17.75,"n":2034,"o":17.97,"t":"2025-06-11T04:00:00Z","v":197529,"vw":17.85258},{"c":18.34,"h":18.39,"l":17.63,"n":2294,"o":17.64,"t":"2025-06-12T04:00:00Z","v":184593,"vw":18.114673},{"c":18.17,"h":18.4499,"l":18.01,"n":2437,"o":18.3,"t":"2025-06-13T04:00:00Z","v":394569,"vw":18.197365},{"c":18.77,"h":18.91,"l":18.32,"n":2218,"o":18.36,"t":"2025-06-16T04:00:00Z","v":170029,"vw":18.659526},{"c":18.71,"h":18.905,"l":18.555,"n":1869,"o":18.75,"t":"2025-06-17T04:00:00Z","v":160353,"vw":18.675338},{"c":18.93,"h":18.95,"l":18.595,"n":1951,"o":18.8,"t":"2025-06-18T04:00:00Z","v":191834,"vw":18.808562},{"c":19.04,"h":19.39,"l":18.83,"n":1920,"o":18.97,"t":"2025-06-20T04:00:00Z","v":918792,"vw":19.047109},{"c":19.02,"h":19.4,"l":18.75,"n":1445,"o":19.05,"t":"2025-06-23T04:00:00Z","v":142112,"vw":18.964037},{"c":18.84,"h":19.3,"l":18.757,"n":1344,"o":19,"t":"2025-06-24T04:00:00Z","v":231088,"vw":18.961551},{"c":18,"h":18.8618,"l":18,"n":1642,"o":18.75,"t":"2025-06-25T04:00:00Z","v":180419,"vw":18.310744},{"c":18.65,"h":18.73,"l":18.1,"n":1119,"o":18.11,"t":"2025-06-26T04:00:00Z","v":98504,"vw":18.543357},{"c":18.61,"h":18.9,"l":18.5,"n":1869,"o":18.56,"t":"2025-06-27T04:00:00Z","v":110179,"vw":18.625209},{"c":18.53,"h":18.67,"l":18.42,"n":1170,"o":18.6,"t":"2025-06-30T04:00:00Z","v":92938,"vw":18.526758},{"c":18.2,"h":18.5833,"l":18.14,"n":2274,"o":18.54,"t":"2025-07-01T04:00:00Z","v":171547,"vw":18.257473},{"c":18.29,"h":18.485,"l":17.86,"n":1547,"o":18.36,"t":"2025-07-02T04:00:00Z","v":126787,"vw":18.170604},{"c":18.38,"h":18.45,"l":18.01,"n":903,"o":18.19,"t":"2025-07-03T04:00:00Z","v":92792,"vw":18.257119},{"c":18.25,"h":18.465,"l":18.1691,"n":1342,"o":18.2,"t":"2025-07-07T04:00:00Z","v":103074,"vw":18.275372},{"c":18.25,"h":18.335,"l":18.115,"n":1201,"o":18.19,"t":"2025-07-08T04:00:00Z","v":64405,"vw":18.236519},{"c":18.22,"h":18.29,"l":18.05,"n":1363,"o":18.08,"t":"2025-07-09T04:00:00Z","v":96819,"vw":18.201012},{"c":18.55,"h":18.71,"l":18.2489,"n":1227,"o":18.44,"t":"2025-07-10T04:00:00Z","v":113479,"vw":18.534841},{"c":18.46,"h":18.64,"l":18.42,"n":893,"o":18.52,"t":"2025-07-11T04:00:00Z","v":81152,"vw":18.500443},{"c":18.54,"h":18.7,"l":18.45,"n":989,"o":18.45,"t":"2025-07-14T04:00:00Z","v":84672,"vw":18.58123},{"c":18.62,"h":18.69,"l":18.5,"n":1073,"o":18.5,"t":"2025-07-15T04:00:00Z","v":63855,"vw":18.580606},{"c":18.52,"h":18.7,"l":18.46,"n":1006,"o":18.7,"t":"2025-07-16T04:00:00Z","v":82030,"vw":18.576123},{"c":18.33,"h":18.7,"l":18.2695,"n":882,"o":18.45,"t":"2025-07-17T04:00:00Z","v":79828,"vw":18.374273},{"c":18.4,"h":18.5399,"l":18.33,"n":899,"o":18.33,"t":"2025-07-18T04:00:00Z","v":89768,"vw":18.421118},{"c":18.26,"h":18.5248,"l":18.2,"n":839,"o":18.5,"t":"2025-07-21T04:00:00Z","v":88461,"vw":18.341492},{"c":18.46,"h":18.69,"l":18.2528,"n":1186,"o":18.26,"t":"2025-07-22T04:00:00Z","v":89281,"vw":18.529684},{"c":18.5,"h":18.63,"l":18.405,"n":650,"o":18.51,"t":"2025-07-23T04:00:00Z","v":54391,"vw":18.486486},{"c":18.48,"h":18.58,"l":18.37,"n":1041,"o":18.55,"t":"2025-07-24T04:00:00Z","v":100495,"vw":18.44422},{"c":18.58,"h":18.63,"l":18.33,"n":772,"o":18.5,"t":"2025-07-25T04:00:00Z","v":88109,"vw":18.486279},{"c":18.49,"h":18.64,"l":18.41,"n":1180,"o":18.54,"t":"2025-07-28T04:00:00Z","v":70760,"vw":18.522765},{"c":18.71,"h":18.77,"l":18.4701,"n":1269,"o":18.57,"t":"2025-07-29T04:00:00Z","v":137281,"vw":18.652484},{"c":18.73,"h":18.8,"l":18.55,"n":997,"o":18.65,"t":"2025-07-30T04:00:00Z","v":86479,"vw":18.706613},{"c":18.83,"h":19,"l":18.675,"n":1063,"o":18.74,"t":"2025-07-31T04:00:00Z","v":101864,"vw":18.851803},{"c":18.86,"h":19.085,"l":18.57,"n":1950,"o":18.82,"t":"2025-08-01T04:00:00Z","v":213955,"vw":18.944099},{"c":19,"h":19.255,"l":18.82,"n":3600,"o":18.82,"t":"2025-08-04T04:00:00Z","v":357266,"vw":19.068498},{"c":18.31,"h":18.74,"l":18.22,"n":1504,"o":18.74,"t":"2025-08-05T04:00:00Z","v":167883,"vw":18.41188},{"c":17.92,"h":18.5,"l":17.86,"n":1779,"o":18.4,"t":"2025-08-06T04:00:00Z","v":168947,"vw":18.090453},{"c":17.47,"h":18.05,"l":17.3,"n":2246,"o":17.82,"t":"2025-08-07T04:00:00Z","v":205707,"vw":17.56945},{"c":17.86,"h":18.365,"l":17.5,"n":2054,"o":17.5,"t":"2025-08-08T04:00:00Z","v":251352,"vw":17.955431},{"c":17.95,"h":17.97,"l":17.66,"n":2428,"o":17.85,"t":"2025-08-11T04:00:00Z","v":233063,"vw":17.84488},{"c":18.39,"h":18.4,"l":17.76,"n":2276,"o":17.98,"t":"2025-08-12T04:00:00Z","v":281945,"vw":18.110018},{"c":18.71,"h":18.75,"l":18.18,"n":2311,"o":18.41,"t":"2025-08-13T04:00:00Z","v":178427,"vw":18.606427},{"c":18.59,"h":18.72,"l":18.26,"n":1080,"o":18.72,"t":"2025-08-14T04:00:00Z","v":125643,"vw":18.513831},{"c":18.43,"h":18.69,"l":18.37,"n":1037,"o":18.63,"t":"2025-08-15T04:00:00Z","v":91144,"vw":18.473825},{"c":18.38,"h":18.42,"l":18.1,"n":1085,"o":18.37,"t":"2025-08-18T04:00:00Z","v":96749,"vw":18.314523},{"c":18.33,"h":18.445,"l":18.1,"n":1078,"o":18.41,"t":"2025-08-19T04:00:00Z","v":96398,"vw":18.241982},{"c":18.46,"h":18.49,"l":18.23,"n":749,"o":18.29,"t":"2025-08-20T04:00:00Z","v":69585,"vw":18.364679},{"c":18.52,"h":18.61,"l":18.35,"n":782,"o":18.43,"t":"2025-08-21T04:00:00Z","v":67853,"vw":18.521676},{"c":18.68,"h":18.7,"l":18.44,"n":1072,"o":18.52,"t":"2025-08-22T04:00:00Z","v":98166,"vw":18.635618},{"c":18.43,"h":18.75,"l":18.41,"n":1054,"o":18.7,"t":"2025-08-25T04:00:00Z","v":88360,"vw":18.525298},{"c":18.57,"h":18.6,"l":18.3641,"n":1093,"o":18.41,"t":"2025-08-26T04:00:00Z","v":97518,"vw":18.489768},{"c":18.67,"h":18.7499,"l":18.38,"n":872,"o":18.51,"t":"2025-08-27T04:00:00Z","v":67466,"vw":18.631143},{"c":18.61,"h":18.65,"l":18.43,"n":1060,"o":18.43,"t":"2025-08-28T04:00:00Z","v":108606,"vw":18.535128},{"c":18.72,"h":18.76,"l":18.5011,"n":820,"o":18.58,"t":"2025-08-29T04:00:00Z","v":57088,"vw":18.670351},{"c":18.44,"h":18.76,"l":18.4,"n":1207,"o":18.41,"t":"2025-09-02T04:00:00Z","v":100552,"vw":18.481339},{"c":18.44,"h":18.61,"l":18.3,"n":1103,"o":18.38,"t":"2025-09-03T04:00:00Z","v":100001,"vw":18.40078},{"c":18.43,"h":18.52,"l":18.2,"n":1114,"o":18.52,"t":"2025-09-04T04:00:00Z","v":83195,"vw":18.338251},{"c":18.4,"h":18.5899,"l":18.1,"n":1294,"o":18.44,"t":"2025-09-05T04:00:00Z","v":103376,"vw":18.319461},{"c":18.33,"h":18.51,"l":18.13,"n":1734,"o":18.45,"t":"2025-09-08T04:00:00Z","v":162064,"vw":18.365147},{"c":18.36,"h":18.4915,"l":18.21,"n":1050,"o":18.21,"t":"2025-09-09T04:00:00Z","v":86227,"vw":18.393505},{"c":18.37,"h":18.48,"l":18.3,"n":1167,"o":18.45,"t":"2025-09-10T04:00:00Z","v":91957,"vw":18.390162},{"c":18.63,"h":18.63,"l":18.34,"n":1193,"o":18.34,"t":"2025-09-11T04:00:00Z","v":105784,"vw":18.55872},{"c":18.47,"h":18.645,"l":18.38,"n":1520,"o":18.63,"t":"2025-09-12T04:00:00Z","v":111314,"vw":18.487301},{"c":18.69,"h":18.73,"l":18.4,"n":1759,"o":18.5,"t":"2025-09-15T04:00:00Z","v":221373,"vw":18.649799},{"c":18.49,"h":18.73,"l":18.44,"n":1075,"o":18.55,"t":"2025-09-16T04:00:00Z","v":98819,"vw":18.57486},{"c":18.78,"h":18.8,"l":18.31,"n":1203,"o":18.31,"t":"2025-09-17T04:00:00Z","v":134659,"vw":18.7237},{"c":18.81,"h":18.86,"l":18.64,"n":1513,"o":18.75,"t":"2025-09-18T04:00:00Z","v":93168,"vw":18.748761},{"c":18.22,"h":18.75,"l":18.22,"n":1267,"o":18.75,"t":"2025-09-19T04:00:00Z","v":255717,"vw":18.297762},{"c":18.17,"h":18.43,"l":18.12,"n":1113,"o":18.23,"t":"2025-09-22T04:00:00Z","v":143606,"vw":18.240215},{"c":18.51,"h":18.51,"l":18.12,"n":866,"o":18.12,"t":"2025-09-23T04:00:00Z","v":92902,"vw":18.35758},{"c":18.64,"h":18.65,"l":18.38,"n":703,"o":18.44,"t":"2025-09-24T04:00:00Z","v":61184,"vw":18.569299},{"c":18.67,"h":18.69,"l":18.51,"n":843,"o":18.67,"t":"2025-09-25T04:00:00Z","v":69055,"vw":18.605305},{"c":18.56,"h":18.75,"l":18.53,"n":916,"o":18.63,"t":"2025-09-26T04:00:00Z","v":75754,"vw":18.61578},{"c":18.59,"h":18.59,"l":18.4,"n":960,"o":18.55,"t":"2025-09-29T04:00:00Z","v":70979,"vw":18.479035},{"c":18.65,"h":18.65,"l":18.37,"n":1413,"o":18.6,"t":"2025-09-30T04:00:00Z","v":146186,"vw":18.543357},{"c":18.42,"h":18.63,"l":18.42,"n":849,"o":18.59,"t":"2025-10-01T04:00:00Z","v":47817,"vw":18.49834},{"c":18.6,"h":18.62,"l":18.42,"n":1117,"o":18.42,"t":"2025-10-02T04:00:00Z","v":83644,"vw":18.52265},{"c":18.52,"h":18.7,"l":18.51,"n":713,"o":18.59,"t":"2025-10-03T04:00:00Z","v":73376,"vw":18.604122},{"c":18.4,"h":18.6084,"l":18.4,"n":936,"o":18.52,"t":"2025-10-06T04:00:00Z","v":97762,"vw":18.477892},{"c":18.74,"h":18.75,"l":18.3095,"n":1272,"o":18.37,"t":"2025-10-07T04:00:00Z","v":95091,"vw":18.555698},{"c":18.63,"h":18.74,"l":18.54,"n":1026,"o":18.74,"t":"2025-10-08T04:00:00Z","v":73991,"vw":18.632093},{"c":18.31,"h":18.74,"l":18.3,"n":1150,"o":18.64,"t":"2025-10-09T04:00:00Z","v":92288,"vw":18.419263},{"c":18.09,"h":18.46,"l":18.04,"n":1593,"o":18.3,"t":"2025-10-10T04:00:00Z","v":108406,"vw":18.233882},{"c":18.41,"h":18.5266,"l":18.1201,"n":1349,"o":18.25,"t":"2025-10-13T04:00:00Z","v":90099,"vw":18.376597},{"c":18.5,"h":18.6375,"l":18.27,"n":1285,"o":18.28,"t":"2025-10-14T04:00:00Z","v":133502,"vw":18.495191},{"c":18.56,"h":18.75,"l":18.53,"n":1217,"o":18.55,"t":"2025-10-15T04:00:00Z","v":85612,"vw":18.623552},{"c":18.47,"h":18.6954,"l":18.33,"n":1186,"o":18.56,"t":"2025-10-16T04:00:00Z","v":104244,"vw":18.517964},{"c":18.74,"h":18.74,"l":18.37,"n":1044,"o":18.38,"t":"2025-10-17T04:00:00Z","v":77343,"vw":18.577652},{"c":18.98,"h":19,"l":18.605,"n":1623,"o":18.75,"t":"2025-10-20T04:00:00Z","v":119996,"vw":18.826518},{"c":18.95,"h":19.07,"l":18.871,"n":976,"o":18.93,"t":"2025-10-21T04:00:00Z","v":76640,"vw":18.958792},{"c":18.96,"h":19.06,"l":18.75,"n":873,"o":18.99,"t":"2025-10-22T04:00:00Z","v":65954,"vw":18.901539},{"c":19.02,"h":19.08,"l":18.79,"n":748,"o":19.08,"t":"2025-10-23T04:00:00Z","v":53119,"vw":18.897632},{"c":18.93,"h":19.085,"l":18.84,"n":792,"o":19.08,"t":"2025-10-24T04:00:00Z","v":77752,"vw":18.958825},{"c":18.89,"h":19.01,"l":18.8,"n":937,"o":18.94,"t":"2025-10-27T04:00:00Z","v":67706,"vw":18.901035},{"c":18.87,"h":19.02,"l":18.62,"n":1164,"o":18.8,"t":"2025-10-28T04:00:00Z","v":123035,"vw":18.878232},{"c":18.29,"h":18.94,"l":18.2892,"n":1626,"o":18.88,"t":"2025-10-29T04:00:00Z","v":114098,"vw":18.569622},{"c":18.5,"h":18.6,"l":18.3,"n":1572,"o":18.3,"t":"2025-10-30T04:00:00Z","v":103620,"vw":18.443536},{"c":18.23,"h":18.6,"l":18.12,"n":1960,"o":18.51,"t":"2025-10-31T04:00:00Z","v":205282,"vw":18.261938},{"c":18.24,"h":18.5799,"l":18.18,"n":2877,"o":18.18,"t":"2025-11-03T05:00:00Z","v":460620,"vw":18.324593},{"c":17.99,"h":18.06,"l":17.68,"n":1667,"o":17.98,"t":"2025-11-04T05:00:00Z","v":197181,"vw":17.930573},{"c":18.27,"h":18.27,"l":17.8901,"n":1538,"o":18.21,"t":"2025-11-05T05:00:00Z","v":151308,"vw":18.08376},{"c":18.31,"h":18.31,"l":18.0504,"n":1179,"o":18.2,"t":"2025-11-06T05:00:00Z","v":100351,"vw":18.168493},{"c":18.29,"h":18.3,"l":18.02,"n":1187,"o":18.17,"t":"2025-11-07T05:00:00Z","v":77958,"vw":18.165445},{"c":18.6,"h":18.64,"l":18.1116,"n":2493,"o":18.29,"t":"2025-11-10T05:00:00Z","v":336167,"vw":18.519463},{"c":18.73,"h":18.83,"l":18.4503,"n":1513,"o":18.6,"t":"2025-11-11T05:00:00Z","v":157073,"vw":18.700167},{"c":18.73,"h":19,"l":18.62,"n":2271,"o":18.64,"t":"2025-11-12T05:00:00Z","v":209692,"vw":18.804981},{"c":19.04,"h":19.05,"l":18.6,"n":1343,"o":18.94,"t":"2025-11-13T05:00:00Z","v":140731,"vw":18.864828},{"c":19.44,"h":19.44,"l":18.91,"n":1613,"o":18.99,"t":"2025-11-14T05:00:00Z","v":112127,"vw":19.203435},{"c":18.79,"h":19.43,"l":18.74,"n":1344,"o":19.43,"t":"2025-11-17T05:00:00Z","v":105584,"vw":19.059364},{"c":18.63,"h":18.89,"l":18.52,"n":1233,"o":18.69,"t":"2025-11-18T05:00:00Z","v":97835,"vw":18.669176},{"c":18.55,"h":18.75,"l":18.49,"n":994,"o":18.52,"t":"2025-11-19T05:00:00Z","v":101142,"vw":18.571062},{"c":18.69,"h":18.92,"l":18.51,"n":1109,"o":18.6,"t":"2025-11-20T05:00:00Z","v":119272,"vw":18.671132},{"c":18.81,"h":18.985,"l":18.5626,"n":1110,"o":18.57,"t":"2025-11-21T05:00:00Z","v":126408,"vw":18.851921},{"c":18.98,"h":19.09,"l":18.615,"n":1301,"o":18.69,"t":"2025-11-24T05:00:00Z","v":92650,"vw":18.915179},{"c":19.24,"h":19.245,"l":18.95,"n":1291,"o":19.11,"t":"2025-11-25T05:00:00Z","v":108248,"vw":19.128921},{"c":19.31,"h":19.4,"l":19.1168,"n":1342,"o":19.16,"t":"2025-11-26T05:00:00Z","v":90526,"vw":19.261504},{"c":19.55,"h":19.64,"l":19.25,"n":761,"o":19.3,"t":"2025-11-28T05:00:00Z","v":59059,"vw":19.485633},{"c":19.5,"h":19.59,"l":19.3,"n":1400,"o":19.37,"t":"2025-12-01T05:00:00Z","v":114328,"vw":19.43606},{"c":19.01,"h":19.5,"l":18.91,"n":1707,"o":19.31,"t":"2025-12-02T05:00:00Z","v":197192,"vw":19.115653},{"c":19.17,"h":19.315,"l":18.96,"n":1262,"o":18.96,"t":"2025-12-03T05:00:00Z","v":146852,"vw":19.184322},{"c":19.24,"h":19.45,"l":19.02,"n":1240,"o":19.02,"t":"2025-12-04T05:00:00Z","v":94049,"vw":19.27072},{"c":19.3,"h":19.48,"l":19.1001,"n":1468,"o":19.11,"t":"2025-12-05T05:00:00Z","v":109710,"vw":19.325803},{"c":19.24,"h":19.4588,"l":19.12,"n":1088,"o":19.39,"t":"2025-12-08T05:00:00Z","v":107266,"vw":19.271749},{"c":19.07,"h":19.34,"l":19.07,"n":1248,"o":19.13,"t":"2025-12-09T05:00:00Z","v":102717,"vw":19.196082},{"c":19.02,"h":19.235,"l":18.9,"n":1653,"o":19.01,"t":"2025-12-10T05:00:00Z","v":136248,"vw":19.054957},{"c":19.02,"h":19.24,"l":18.94,"n":1644,"o":18.96,"t":"2025-12-11T05:00:00Z","v":151955,"vw":19.118987},{"c":18.81,"h":19.09,"l":18.761,"n":1567,"o":18.94,"t":"2025-12-12T05:00:00Z","v":106751,"vw":18.878002},{"c":18.95,"h":19.09,"l":18.76,"n":1438,"o":19.09,"t":"2025-12-15T05:00:00Z","v":99824,"vw":18.937254},{"c":18.74,"h":18.94,"l":18.63,"n":2184,"o":18.9,"t":"2025-12-16T05:00:00Z","v":198186,"vw":18.735747},{"c":18.59,"h":18.805,"l":18.4,"n":1516,"o":18.73,"t":"2025-12-17T05:00:00Z","v":121237,"vw":18.568756},{"c":18.77,"h":18.82,"l":18.5124,"n":1507,"o":18.69,"t":"2025-12-18T05:00:00Z","v":114560,"vw":18.699373},{"c":18.54,"h":18.6701,"l":18.3,"n":2763,"o":18.34,"t":"2025-12-19T05:00:00Z","v":713358,"vw":18.531403},{"c":18.68,"h":18.755,"l":18.43,"n":1311,"o":18.51,"t":"2025-12-22T05:00:00Z","v":189722,"vw":18.598126},{"c":18.66,"h":18.78,"l":18.37,"n":1596,"o":18.37,"t":"2025-12-23T05:00:00Z","v":174228,"vw":18.612821},{"c":18.71,"h":18.87,"l":18.6205,"n":558,"o":18.73,"t":"2025-12-24T05:00:00Z","v":41084,"vw":18.764065},{"c":18.81,"h":18.8796,"l":18.6101,"n":1064,"o":18.8,"t":"2025-12-26T05:00:00Z","v":118965,"vw":18.768952},{"c":18.65,"h":18.9,"l":18.54,"n":1511,"o":18.78,"t":"2025-12-29T05:00:00Z","v":128105,"vw":18.676836},{"c":18.78,"h":18.79,"l":18.6,"n":1336,"o":18.62,"t":"2025-12-30T05:00:00Z","v":130052,"vw":18.725814},{"c":18.54,"h":18.9,"l":18.5101,"n":1176,"o":18.81,"t":"2025-12-31T05:00:00Z","v":122866,"vw":18.617308},{"c":18.69,"h":18.69,"l":18.3154,"n":1087,"o":18.5,"t":"2026-01-02T05:00:00Z","v":95989,"vw":18.540296},{"c":18.77,"h":18.81,"l":18.39,"n":1084,"o":18.69,"t":"2026-01-05T05:00:00Z","v":103948,"vw":18.670212},{"c":18.26,"h":18.77,"l":18.25,"n":2489,"o":18.72,"t":"2026-01-06T05:00:00Z","v":233489,"vw":18.399491},{"c":18.01,"h":18.5299,"l":17.98,"n":1845,"o":18.06,"t":"2026-01-07T05:00:00Z","v":225967,"vw":18.062053},{"c":18.38,"h":18.44,"l":18.03,"n":1103,"o":18.03,"t":"2026-01-08T05:00:00Z","v":96205,"vw":18.308917},{"c":18.56,"h":18.6,"l":18.38,"n":1026,"o":18.38,"t":"2026-01-09T05:00:00Z","v":91396,"vw":18.527629},{"c":18.56,"h":18.65,"l":18.4078,"n":1143,"o":18.43,"t":"2026-01-12T05:00:00Z","v":132652,"vw":18.550905},{"c":18.89,"h":18.9,"l":18.4667,"n":1504,"o":18.54,"t":"2026-01-13T05:00:00Z","v":130129,"vw":18.780893},{"c":19.1,"h":19.21,"l":18.89,"n":906,"o":18.89,"t":"2026-01-14T05:00:00Z","v":88135,"vw":19.07565},{"c":19.15,"h":19.15,"l":18.9101,"n":949,"o":19.08,"t":"2026-01-15T05:00:00Z","v":85409,"vw":19.039167},{"c":19.19,"h":19.2,"l":18.9,"n":1084,"o":19.1,"t":"2026-01-16T05:00:00Z","v":101589,"vw":19.100817},{"c":19.36,"h":19.43,"l":19.06,"n":1388,"o":19.08,"t":"2026-01-20T05:00:00Z","v":148999,"vw":19.286786},{"c":19.64,"h":19.7,"l":19.3101,"n":1340,"o":19.41,"t":"2026-01-21T05:00:00Z","v":125730,"vw":19.575493},{"c":19.44,"h":19.77,"l":19.42,"n":1471,"o":19.7,"t":"2026-01-22T05:00:00Z","v":171961,"vw":19.591419},{"c":19.44,"h":19.7699,"l":19.44,"n":1128,"o":19.64,"t":"2026-01-23T05:00:00Z","v":122936,"vw":19.595052},{"c":20.02,"h":20.07,"l":19.45,"n":1568,"o":19.55,"t":"2026-01-26T05:00:00Z","v":144573,"vw":19.875019},{"c":20.22,"h":20.39,"l":19.9225,"n":1424,"o":19.93,"t":"2026-01-27T05:00:00Z","v":128106,"vw":20.219513},{"c":20.12,"h":20.43,"l":20.03,"n":1231,"o":20.22,"t":"2026-01-28T05:00:00Z","v":122831,"vw":20.181342},{"c":20.41,"h":20.59,"l":20.2,"n":1438,"o":20.28,"t":"2026-01-29T05:00:00Z","v":171518,"vw":20.37565},{"c":20.17,"h":20.3899,"l":19.8,"n":1728,"o":20.28,"t":"2026-01-30T05:00:00Z","v":173876,"vw":20.128174},{"c":20.2,"h":20.495,"l":20.02,"n":2050,"o":20.09,"t":"2026-02-02T05:00:00Z","v":281216,"vw":20.247355},{"c":20.18,"h":20.23,"l":19.9,"n":1331,"o":19.96,"t":"2026-02-03T05:00:00Z","v":141312,"vw":20.056241},{"c":20.01,"h":20.215,"l":19.9,"n":1164,"o":19.92,"t":"2026-02-04T05:00:00Z","v":143409,"vw":20.032039},{"c":20.13,"h":20.15,"l":19.41,"n":1550,"o":19.92,"t":"2026-02-05T05:00:00Z","v":148739,"vw":19.817251},{"c":19.75,"h":20.19,"l":19.31,"n":1426,"o":19.95,"t":"2026-02-06T05:00:00Z","v":131785,"vw":19.676835},{"c":20.05,"h":20.18,"l":19.5547,"n":1869,"o":19.86,"t":"2026-02-09T05:00:00Z","v":229303,"vw":20.02291},{"c":20.05,"h":20.24,"l":19.75,"n":1861,"o":20.14,"t":"2026-02-10T05:00:00Z","v":222906,"vw":20.072678},{"c":20.05,"h":20.22,"l":19.86,"n":1171,"o":20.05,"t":"2026-02-11T05:00:00Z","v":130072,"vw":20.015838},{"c":20.01,"h":20.21,"l":19.83,"n":1315,"o":20,"t":"2026-02-12T05:00:00Z","v":134025,"vw":19.993238},{"c":20.26,"h":20.55,"l":19.939,"n":1731,"o":20.01,"t":"2026-02-13T05:00:00Z","v":301745,"vw":20.306688},{"c":20.28,"h":20.47,"l":20,"n":1601,"o":20.26,"t":"2026-02-17T05:00:00Z","v":202307,"vw":20.271991},{"c":20.25,"h":20.54,"l":20.2,"n":1201,"o":20.39,"t":"2026-02-18T05:00:00Z","v":146880,"vw":20.337352},{"c":20.43,"h":20.46,"l":20.022,"n":1464,"o":20.22,"t":"2026-02-19T05:00:00Z","v":196869,"vw":20.310585},{"c":20.26,"h":20.4899,"l":20.17,"n":1222,"o":20.47,"t":"2026-02-20T05:00:00Z","v":133015,"vw":20.293238},{"c":20.52,"h":20.55,"l":20.2001,"n":1073,"o":20.34,"t":"2026-02-23T05:00:00Z","v":160801,"vw":20.397271},{"c":20.22,"h":20.5,"l":20.16,"n":957,"o":20.4,"t":"2026-02-24T05:00:00Z","v":102784,"vw":20.258745},{"c":20.23,"h":20.33,"l":19.908,"n":917,"o":20.2,"t":"2026-02-25T05:00:00Z","v":143667,"vw":20.147332},{"c":20.39,"h":20.49,"l":20.09,"n":1063,"o":20.16,"t":"2026-02-26T05:00:00Z","v":113696,"vw":20.352919},{"c":20.3,"h":20.46,"l":20.0501,"n":999,"o":20.32,"t":"2026-02-27T05:00:00Z","v":106290,"vw":20.255149},{"c":20.58,"h":20.7,"l":20.21,"n":1915,"o":20.49,"t":"2026-03-02T05:00:00Z","v":165239,"vw":20.474135},{"c":20.59,"h":20.59,"l":20.1329,"n":1200,"o":20.5,"t":"2026-03-03T05:00:00Z","v":130099,"vw":20.488359},{"c":20.64,"h":20.64,"l":20.1501,"n":836,"o":20.52,"t":"2026-03-04T05:00:00Z","v":79914,"vw":20.46848},{"c":20.68,"h":20.75,"l":20.3248,"n":1002,"o":20.55,"t":"2026-03-05T05:00:00Z","v":164099,"vw":20.587376},{"c":20.25,"h":20.7,"l":20.185,"n":1042,"o":20.7,"t":"2026-03-06T05:00:00Z","v":88879,"vw":20.353507},{"c":20.53,"h":20.54,"l":20,"n":1199,"o":20.11,"t":"2026-03-09T04:00:00Z","v":106439,"vw":20.326498},{"c":20.5,"h":20.69,"l":20.22,"n":1470,"o":20.37,"t":"2026-03-10T04:00:00Z","v":114856,"vw":20.477482},{"c":20.43,"h":20.65,"l":20.2101,"n":932,"o":20.45,"t":"2026-03-11T04:00:00Z","v":81122,"vw":20.457347},{"c":20.63,"h":20.8,"l":20.365,"n":1169,"o":20.47,"t":"2026-03-12T04:00:00Z","v":121884,"vw":20.581437},{"c":20.41,"h":20.76,"l":20.16,"n":1259,"o":20.59,"t":"2026-03-13T04:00:00Z","v":127343,"vw":20.366046},{"c":20.43,"h":20.57,"l":20.23,"n":1400,"o":20.56,"t":"2026-03-16T04:00:00Z","v":91677,"vw":20.369588},{"c":20.53,"h":20.64,"l":20.3242,"n":827,"o":20.39,"t":"2026-03-17T04:00:00Z","v":62445,"vw":20.488979},{"c":20.44,"h":20.55,"l":20.26,"n":675,"o":20.55,"t":"2026-03-18T04:00:00Z","v":51359,"vw":20.391678},{"c":20.58,"h":20.6165,"l":20.2,"n":1599,"o":20.43,"t":"2026-03-19T04:00:00Z","v":110001,"vw":20.44129},{"c":20.1,"h":20.7194,"l":20.1,"n":1549,"o":20.5,"t":"2026-03-20T04:00:00Z","v":301295,"vw":20.208765},{"c":20.25,"h":20.52,"l":20.1,"n":1042,"o":20.38,"t":"2026-03-23T04:00:00Z","v":109839,"vw":20.299408},{"c":20.46,"h":20.6,"l":20.1,"n":885,"o":20.1,"t":"2026-03-24T04:00:00Z","v":87274,"vw":20.416809},{"c":20.25,"h":20.51,"l":20.25,"n":712,"o":20.5,"t":"2026-03-25T04:00:00Z","v":62665,"vw":20.346347},{"c":20.52,"h":20.52,"l":20.2,"n":677,"o":20.25,"t":"2026-03-26T04:00:00Z","v":74388,"vw":20.380102},{"c":20.38,"h":20.58,"l":20.16,"n":995,"o":20.17,"t":"2026-03-27T04:00:00Z","v":60005,"vw":20.341039},{"c":20.21,"h":20.5,"l":20.05,"n":837,"o":20.5,"t":"2026-03-30T04:00:00Z","v":75283,"vw":20.235257},{"c":19.69,"h":20.27,"l":19.61,"n":1521,"o":20.15,"t":"2026-03-31T04:00:00Z","v":169331,"vw":19.800342},{"c":20,"h":20.02,"l":19,"n":1694,"o":19.57,"t":"2026-04-01T04:00:00Z","v":165552,"vw":19.592929},{"c":19.61,"h":20.2099,"l":19.56,"n":1001,"o":20.1,"t":"2026-04-02T04:00:00Z","v":98252,"vw":19.781821},{"c":19.78,"h":19.81,"l":19.35,"n":783,"o":19.47,"t":"2026-04-06T04:00:00Z","v":68977,"vw":19.720028},{"c":20.04,"h":20.1,"l":19.81,"n":1042,"o":19.81,"t":"2026-04-07T04:00:00Z","v":78664,"vw":19.947709},{"c":20.22,"h":20.26,"l":19.73,"n":890,"o":20,"t":"2026-04-08T04:00:00Z","v":108731,"vw":20.048732},{"c":20.01,"h":20.32,"l":19.95,"n":535,"o":20.18,"t":"2026-04-09T04:00:00Z","v":56468,"vw":20.05353},{"c":19.73,"h":20.09,"l":19.7101,"n":748,"o":19.9,"t":"2026-04-10T04:00:00Z","v":56698,"vw":19.828247},{"c":19.65,"h":19.98,"l":19.45,"n":858,"o":19.83,"t":"2026-04-13T04:00:00Z","v":66334,"vw":19.68482},{"c":19.63,"h":19.655,"l":19.26,"n":833,"o":19.51,"t":"2026-04-14T04:00:00Z","v":79033,"vw":19.502194},{"c":19.25,"h":19.6,"l":19.25,"n":693,"o":19.6,"t":"2026-04-15T04:00:00Z","v":84780,"vw":19.391253},{"c":18.9,"h":19.46,"l":18.88,"n":1305,"o":19.31,"t":"2026-04-16T04:00:00Z","v":149988,"vw":19.02178},{"c":18.87,"h":19.07,"l":18.3,"n":1430,"o":18.79,"t":"2026-04-17T04:00:00Z","v":147913,"vw":18.765753},{"c":18.74,"h":19.09,"l":18.67,"n":884,"o":18.96,"t":"2026-04-20T04:00:00Z","v":107143,"vw":18.813145},{"c":19,"h":19.2,"l":18.66,"n":991,"o":18.66,"t":"2026-04-21T04:00:00Z","v":93009,"vw":18.973055},{"c":19.04,"h":19.25,"l":18.83,"n":1688,"o":18.95,"t":"2026-04-22T04:00:00Z","v":139883,"vw":19.029185},{"c":19.47,"h":19.58,"l":19.01,"n":1060,"o":19.19,"t":"2026-04-23T04:00:00Z","v":79019,"vw":19.382057},{"c":19.3,"h":19.57,"l":19.24,"n":737,"o":19.57,"t":"2026-04-24T04:00:00Z","v":64523,"vw":19.364421},{"c":19.3,"h":19.66,"l":19.25,"n":831,"o":19.3,"t":"2026-04-27T04:00:00Z","v":66643,"vw":19.36953},{"c":19.64,"h":19.65,"l":19.34,"n":1375,"o":19.34,"t":"2026-04-28T04:00:00Z","v":88737,"vw":19.559098},{"c":19.6,"h":19.72,"l":19.4,"n":904,"o":19.58,"t":"2026-04-29T04:00:00Z","v":64073,"vw":19.532383},{"c":20.1,"h":20.14,"l":19.44,"n":1590,"o":19.44,"t":"2026-04-30T04:00:00Z","v":119065,"vw":19.903059},{"c":19.89,"h":20.06,"l":19.54,"n":1736,"o":20.04,"t":"2026-05-01T04:00:00Z","v":166979,"vw":19.799468},{"c":20,"h":20.37,"l":19.81,"n":2116,"o":19.93,"t":"2026-05-04T04:00:00Z","v":320655,"vw":20.103889},{"c":19.4,"h":19.8399,"l":19.4,"n":1450,"o":19.65,"t":"2026-05-05T04:00:00Z","v":130198,"vw":19.586133},{"c":19,"h":19.5,"l":19,"n":2082,"o":19.22,"t":"2026-05-06T04:00:00Z","v":224193,"vw":19.167444},{"c":19.6,"h":19.6,"l":18.7891,"n":1517,"o":19,"t":"2026-05-07T04:00:00Z","v":169292,"vw":19.304878},{"c":19.66,"h":19.68,"l":19.1701,"n":1454,"o":19.3,"t":"2026-05-08T04:00:00Z","v":162044,"vw":19.574718},{"c":19.61,"h":19.815,"l":18.86,"n":2557,"o":19.75,"t":"2026-05-11T04:00:00Z","v":313341,"vw":19.345138},{"c":19.88,"h":20.07,"l":19.31,"n":2134,"o":19.67,"t":"2026-05-12T04:00:00Z","v":239865,"vw":19.71845},{"c":19.62,"h":19.87,"l":19.36,"n":1365,"o":19.7,"t":"2026-05-13T04:00:00Z","v":169007,"vw":19.554584},{"c":20.17,"h":20.2,"l":19.5545,"n":2022,"o":19.62,"t":"2026-05-14T04:00:00Z","v":342398,"vw":20.071767},{"c":20,"h":20.49,"l":20,"n":1402,"o":20.3,"t":"2026-05-15T04:00:00Z","v":92520,"vw":20.218431},{"c":20.23,"h":20.27,"l":19.86,"n":1119,"o":19.95,"t":"2026-05-18T04:00:00Z","v":94483,"vw":20.144326},{"c":20.44,"h":20.53,"l":19.964,"n":1374,"o":20.23,"t":"2026-05-19T04:00:00Z","v":139260,"vw":20.350094},{"c":20.42,"h":20.53,"l":20.09,"n":800,"o":20.36,"t":"2026-05-20T04:00:00Z","v":95679,"vw":20.326924},{"c":20.18,"h":20.4911,"l":20,"n":1222,"o":20.28,"t":"2026-05-21T04:00:00Z","v":95874,"vw":20.180564},{"c":20.29,"h":20.3699,"l":20.02,"n":1167,"o":20.12,"t":"2026-05-22T04:00:00Z","v":109693,"vw":20.195048},{"c":19.96,"h":20.2875,"l":19.9,"n":1728,"o":20.17,"t":"2026-05-26T04:00:00Z","v":173117,"vw":20.015562},{"c":19.64,"h":20.1,"l":19.63,"n":1404,"o":19.9,"t":"2026-05-27T04:00:00Z","v":150514,"vw":19.886902},{"c":19.56,"h":19.8512,"l":19.5,"n":1045,"o":19.61,"t":"2026-05-28T04:00:00Z","v":82604,"vw":19.642509},{"c":19.4,"h":19.595,"l":19.31,"n":1845,"o":19.5,"t":"2026-05-29T04:00:00Z","v":115870,"vw":19.420119},{"c":19.16,"h":19.485,"l":19.05,"n":1720,"o":19.25,"t":"2026-06-01T04:00:00Z","v":219686,"vw":19.18044},{"c":19.28,"h":19.475,"l":19.1145,"n":1740,"o":19.22,"t":"2026-06-02T04:00:00Z","v":163280,"vw":19.338158},{"c":19.01,"h":19.51,"l":19.01,"n":1453,"o":19.25,"t":"2026-06-03T04:00:00Z","v":117968,"vw":19.207048},{"c":19.42,"h":19.4728,"l":19.02,"n":1665,"o":19.04,"t":"2026-06-04T04:00:00Z","v":132505,"vw":19.325021},{"c":19.25,"h":19.6172,"l":19.06,"n":1126,"o":19.5,"t":"2026-06-05T04:00:00Z","v":93428,"vw":19.335324},{"c":19.12,"h":19.485,"l":19.03,"n":1440,"o":19.15,"t":"2026-06-08T04:00:00Z","v":90892,"vw":19.119345},{"c":19.02,"h":19.39,"l":19,"n":1855,"o":19,"t":"2026-06-09T04:00:00Z","v":147161,"vw":19.136825},{"c":19.13,"h":19.56,"l":19.12,"n":1648,"o":19.19,"t":"2026-06-10T04:00:00Z","v":142814,"vw":19.33398},{"c":18.95,"h":19.49,"l":18.83,"n":2314,"o":19.27,"t":"2026-06-11T04:00:00Z","v":157404,"vw":19.008132},{"c":17.86,"h":18.94,"l":17.8,"n":5445,"o":18.84,"t":"2026-06-12T04:00:00Z","v":521848,"vw":18.060471},{"c":17.45,"h":18,"l":17.37,"n":3659,"o":17.9,"t":"2026-06-15T04:00:00Z","v":404803,"vw":17.621469},{"c":17.17,"h":17.7006,"l":17.14,"n":3561,"o":17.41,"t":"2026-06-16T04:00:00Z","v":310416,"vw":17.268846},{"c":16.9,"h":17.4,"l":16.63,"n":4667,"o":17.16,"t":"2026-06-17T04:00:00Z","v":451648,"vw":16.993332},{"c":16.55,"h":17.095,"l":16.53,"n":4297,"o":17.03,"t":"2026-06-18T04:00:00Z","v":2687553,"vw":16.598628},{"c":16.99,"h":17.27,"l":16.63,"n":2431,"o":16.835,"t":"2026-06-22T04:00:00Z","v":205778,"vw":17.034076},{"c":17.55,"h":17.59,"l":17.01,"n":1581,"o":17.17,"t":"2026-06-23T04:00:00Z","v":159072,"vw":17.338004},{"c":16.9,"h":17.5,"l":16.9,"n":3300,"o":17.5,"t":"2026-06-24T04:00:00Z","v":263427,"vw":17.049882},{"c":17.4,"h":17.45,"l":16.9,"n":2158,"o":16.9,"t":"2026-06-25T04:00:00Z","v":121057,"vw":17.307994},{"c":17.39,"h":17.6099,"l":17.2,"n":1673,"o":17.3,"t":"2026-06-26T04:00:00Z","v":165024,"vw":17.431686},{"c":17.49,"h":17.6,"l":17.35,"n":1521,"o":17.47,"t":"2026-06-29T04:00:00Z","v":96070,"vw":17.489042},{"c":17.1,"h":17.55,"l":17.0701,"n":1239,"o":17.42,"t":"2026-06-30T04:00:00Z","v":84905,"vw":17.253296},{"c":17.4,"h":17.4299,"l":17.16,"n":1124,"o":17.19,"t":"2026-07-01T04:00:00Z","v":91852,"vw":17.360163},{"c":17.51,"h":17.74,"l":17.42,"n":1578,"o":17.5,"t":"2026-07-02T04:00:00Z","v":145047,"vw":17.585381},{"c":17.5,"h":17.75,"l":17.5,"n":1812,"o":17.6,"t":"2026-07-06T04:00:00Z","v":144236,"vw":17.6317},{"c":17.87,"h":18.06,"l":17.56,"n":1767,"o":17.56,"t":"2026-07-07T04:00:00Z","v":108889,"vw":17.899871},{"c":18.11,"h":18.18,"l":17.85,"n":1401,"o":17.91,"t":"2026-07-08T04:00:00Z","v":132946,"vw":18.03651},{"c":17.93,"h":18.04,"l":17.78,"n":1761,"o":18,"t":"2026-07-09T04:00:00Z","v":128399,"vw":17.922926},{"c":17.83,"h":18.01,"l":17.76,"n":1808,"o":17.88,"t":"2026-07-10T04:00:00Z","v":140778,"vw":17.861326},{"c":18.48,"h":18.555,"l":18.05,"n":2162,"o":18.05,"t":"2026-07-13T04:00:00Z","v":215354,"vw":18.37141},{"c":18.34,"h":18.63,"l":18.33,"n":1380,"o":18.59,"t":"2026-07-14T04:00:00Z","v":140720,"vw":18.473323},{"c":18.1,"h":18.57,"l":18.07,"n":1604,"o":18.43,"t":"2026-07-15T04:00:00Z","v":132446,"vw":18.286314},{"c":18.36,"h":18.49,"l":18,"n":1249,"o":18.08,"t":"2026-07-16T04:00:00Z","v":91409,"vw":18.297052},{"c":18.12,"h":18.4999,"l":18.06,"n":1380,"o":18.12,"t":"2026-07-17T04:00:00Z","v":81763,"vw":18.227907},{"c":18.06,"h":18.42,"l":18.04,"n":1844,"o":18.18,"t":"2026-07-20T04:00:00Z","v":226449,"vw":18.194743},{"c":18.33,"h":18.38,"l":18.04,"n":2365,"o":18.1,"t":"2026-07-21T04:00:00Z","v":156203,"vw":18.228768},{"c":18.47,"h":18.63,"l":18.44,"n":1538,"o":18.5,"t":"2026-07-22T04:00:00Z","v":127541,"vw":18.532168},{"c":18.34,"h":18.72,"l":18.3,"n":1632,"o":18.72,"t":"2026-07-23T04:00:00Z","v":125958,"vw":18.499105},{"c":18.56,"h":18.72,"l":18.31,"n":1197,"o":18.31,"t":"2026-07-24T04:00:00Z","v":90139,"vw":18.594825},{"c":18.31,"h":18.6,"l":18.27,"n":1809,"o":18.34,"t":"2026-07-27T04:00:00Z","v":160448,"vw":18.408673},{"c":18.74,"h":18.88,"l":18.44,"n":1572,"o":18.44,"t":"2026-07-28T04:00:00Z","v":103694,"vw":18.703903},{"c":18.22,"h":18.89,"l":18.16,"n":2452,"o":18.8,"t":"2026-07-29T04:00:00Z","v":198617,"vw":18.471103},{"c":18.61,"h":18.66,"l":18.15,"n":2439,"o":18.15,"t":"2026-07-30T04:00:00Z","v":169402,"vw":18.500118},{"c":18.66,"h":18.71,"l":18.4,"n":3394,"o":18.42,"t":"2026-07-31T04:00:00Z","v":213743,"vw":18.568593},{"c":18.82,"h":18.84,"l":18.53,"n":2904,"o":18.78,"t":"2026-08-03T04:00:00Z","v":290066,"vw":18.71705},{"c":18.23,"h":18.45,"l":18,"n":2938,"o":18.45,"t":"2026-08-04T04:00:00Z","v":171198,"vw":18.16723},{"c":17.86,"h":18.16,"l":17.6,"n":2475,"o":18.15,"t":"2026-08-05T04:00:00Z","v":156946,"vw":17.835402},{"c":17.74,"h":17.79,"l":17.1,"n":2851,"o":17.49,"t":"2026-08-06T04:00:00Z","v":207108,"vw":17.545534},{"c":17.71,"h":18.06,"l":17.41,"n":2531,"o":17.6,"t":"2026-08-07T04:00:00Z","v":151533,"vw":17.715304},{"c":17.51,"h":17.975,"l":17.4237,"n":4170,"o":17.66,"t":"2026-08-10T04:00:00Z","v":642847,"vw":17.574318},{"c":17.52,"h":17.79,"l":17.42,"n":3665,"o":17.53,"t":"2026-08-11T04:00:00Z","v":341728,"vw":17.609151},{"c":17.71,"h":17.8376,"l":17.48,"n":1651,"o":17.58,"t":"2026-08-12T04:00:00Z","v":157018,"vw":17.64384},{"c":17.56,"h":17.85,"l":17.53,"n":2747,"o":17.79,"t":"2026-08-13T04:00:00Z","v":273265,"vw":17.67731},{"c":17.75,"h":17.85,"l":17.55,"n":3721,"o":17.55,"t":"2026-08-14T04:00:00Z","v":330355,"vw":17.742968},{"c":17.49,"h":17.79,"l":17.41,"n":1916,"o":17.74,"t":"2026-08-17T04:00:00Z","v":180359,"vw":17.51159},{"c":17.56,"h":17.88,"l":17.52,"n":2754,"o":17.56,"t":"2026-08-18T04:00:00Z","v":326253,"vw":17.647033},{"c":17.79,"h":17.84,"l":17.545,"n":2226,"o":17.66,"t":"2026-08-19T04:00:00Z","v":190141,"vw":17.69785},{"c":17.61,"h":17.78,"l":17.57,"n":1809,"o":17.76,"t":"2026-08-20T04:00:00Z","v":113777,"vw":17.681743},{"c":17.65,"h":17.7299,"l":17.43,"n":2239,"o":17.52,"t":"2026-08-21T04:00:00Z","v":186436,"vw":17.576557},{"c":17.75,"h":17.755,"l":17.52,"n":1739,"o":17.52,"t":"2026-08-24T04:00:00Z","v":171601,"vw":17.689553},{"c":17.63,"h":17.7458,"l":17.5,"n":1895,"o":17.63,"t":"2026-08-25T04:00:00Z","v":161580,"vw":17.584617},{"c":17.72,"h":17.77,"l":17.49,"n":1502,"o":17.49,"t":"2026-08-26T04:00:00Z","v":132141,"vw":17.690513},{"c":17.57,"h":17.72,"l":17.46,"n":1811,"o":17.72,"t":"2026-08-27T04:00:00Z","v":144714,"vw":17.549929},{"c":17.63,"h":17.74,"l":17.53,"n":1548,"o":17.53,"t":"2026-08-28T04:00:00Z","v":116729,"vw":17.667721},{"c":17.61,"h":17.71,"l":17.55,"n":1848,"o":17.71,"t":"2026-08-31T04:00:00Z","v":218486,"vw":17.608371},{"c":17.58,"h":17.665,"l":17.53,"n":2016,"o":17.53,"t":"2026-09-01T04:00:00Z","v":227500,"vw":17.589112},{"c":17.58,"h":17.8486,"l":17.46,"n":2131,"o":17.6,"t":"2026-09-02T04:00:00Z","v":205091,"vw":17.562772},{"c":17.52,"h":17.64,"l":17.45,"n":1648,"o":17.55,"t":"2026-09-03T04:00:00Z","v":123215,"vw":17.513686},{"c":17.52,"h":17.52,"l":17.3638,"n":1726,"o":17.44,"t":"2026-09-04T04:00:00Z","v":117282,"vw":17.449643},{"c":17.37,"h":17.56,"l":17.35,"n":2597,"o":17.46,"t":"2026-09-08T04:00:00Z","v":211928,"vw":17.455001},{"c":17.42,"h":17.523,"l":17.36,"n":2365,"o":17.42,"t":"2026-09-09T04:00:00Z","v":214906,"vw":17.431722},{"c":17.39,"h":17.55,"l":17.32,"n":2203,"o":17.55,"t":"2026-09-10T04:00:00Z","v":174105,"vw":17.390039},{"c":17.07,"h":17.41,"l":17.07,"n":3010,"o":17.37,"t":"2026-09-11T04:00:00Z","v":390844,"vw":17.170619},{"c":16.93,"h":17.202,"l":16.91,"n":2423,"o":17.11,"t":"2026-09-14T04:00:00Z","v":255120,"vw":17.034454},{"c":16.9,"h":17.0032,"l":16.88,"n":2289,"o":16.93,"t":"2026-09-15T04:00:00Z","v":201365,"vw":16.922765},{"c":17.01,"h":17.14,"l":16.85,"n":1697,"o":16.85,"t":"2026-09-16T04:00:00Z","v":140523,"vw":16.99941},{"c":16.98,"h":17.1,"l":16.91,"n":1777,"o":16.91,"t":"2026-09-17T04:00:00Z","v":190140,"vw":16.991945},{"c":16.75,"h":17,"l":16.67,"n":2765,"o":16.99,"t":"2026-09-18T04:00:00Z","v":437914,"vw":16.781733},{"c":16.95,"h":16.95,"l":16.7,"n":1898,"o":16.75,"t":"2026-09-21T04:00:00Z","v":163595,"vw":16.832256},{"c":16.82,"h":17.04,"l":16.78,"n":1699,"o":16.89,"t":"2026-09-22T04:00:00Z","v":128026,"vw":16.8896},{"c":16.57,"h":16.9,"l":16.56,"n":2403,"o":16.9,"t":"2026-09-23T04:00:00Z","v":216427,"vw":16.650166},{"c":16.48,"h":16.6,"l":16.34,"n":3308,"o":16.55,"t":"2026-09-24T04:00:00Z","v":290577,"vw":16.450153},{"c":16.62,"h":17.24,"l":16.3884,"n":2120,"o":16.45,"t":"2026-09-25T04:00:00Z","v":187740,"vw":16.517663},{"c":16.47,"h":16.839,"l":16.44,"n":2405,"o":16.63,"t":"2026-09-28T04:00:00Z","v":187178,"vw":16.53466},{"c":16.61,"h":16.64,"l":16.31,"n":3960,"o":16.4,"t":"2026-09-29T04:00:00Z","v":329540,"vw":16.493727},{"c":16.44,"h":16.78,"l":16.38,"n":2178,"o":16.68,"t":"2026-09-30T04:00:00Z","v":173726,"vw":16.478185},{"c":16.39,"h":16.43,"l":16.25,"n":2558,"o":16.36,"t":"2026-10-01T04:00:00Z","v":337756,"vw":16.355969},{"c":16.67,"h":16.69,"l":16.35,"n":1575,"o":16.35,"t":"2026-10-02T04:00:00Z","v":117146,"vw":16.585862},{"c":16.77,"h":16.8796,"l":16.59,"n":2482,"o":16.67,"t":"2026-10-05T04:00:00Z","v":225735,"vw":16.778205},{"c":17.08,"h":17.16,"l":16.7468,"n":1636,"o":16.78,"t":"2026-10-06T04:00:00Z","v":112742,"vw":17.025358},{"c":16.97,"h":17.0839,"l":16.89,"n":1792,"o":17,"t":"2026-10-07T04:00:00Z","v":169421,"vw":16.97379},{"c":17.14,"h":17.186,"l":17.07,"n":1919,"o":17.1,"t":"2026-10-08T04:00:00Z","v":175322,"vw":17.116823},{"c":17.09,"h":17.17,"l":17.02,"n":1821,"o":17.02,"t":"2026-10-09T04:00:00Z","v":151954,"vw":17.088047},{"c":17.16,"h":17.25,"l":17.1,"n":1580,"o":17.2,"t":"2026-10-12T04:00:00Z","v":127997,"vw":17.198367},{"c":17.27,"h":17.3,"l":17.16,"n":1617,"o":17.18,"t":"2026-10-13T04:00:00Z","v":177812,"vw":17.223771},{"c":17.02,"h":17.25,"l":16.875,"n":1848,"o":17.25,"t":"2026-10-14T04:00:00Z","v":180440,"vw":17.022314},{"c":17.21,"h":17.29,"l":17,"n":2065,"o":17.1,"t":"2026-10-15T04:00:00Z","v":142877,"vw":17.169238},{"c":17.48,"h":17.51,"l":17.21,"n":1437,"o":17.24,"t":"2026-10-16T04:00:00Z","v":136916,"vw":17.402131},{"c":17.2,"h":17.475,"l":17.1076,"n":1324,"o":17.4,"t":"2026-10-19T04:00:00Z","v":80060,"vw":17.275508},{"c":17.41,"h":17.41,"l":17.2131,"n":1339,"o":17.25,"t":"2026-10-20T04:00:00Z","v":100249,"vw":17.365991},{"c":17.3,"h":17.45,"l":17.275,"n":1552,"o":17.45,"t":"2026-10-21T04:00:00Z","v":98316,"vw":17.348698},{"c":17.73,"h":17.76,"l":17.34,"n":2183,"o":17.42,"t":"2026-10-22T04:00:00Z","v":178825,"vw":17.555559}],"volatilityBars":[{"c":16.91,"h":16.92,"l":16.86,"n":36,"o":16.89,"t":"2026-09-22T13:30:00Z","v":3307,"vw":16.891549},{"c":16.93,"h":16.95,"l":16.9,"n":44,"o":16.9,"t":"2026-09-22T13:45:00Z","v":3026,"vw":16.932343},{"c":16.99,"h":17,"l":16.95,"n":39,"o":16.95,"t":"2026-09-22T14:00:00Z","v":5832,"vw":16.987105},{"c":16.97,"h":16.9973,"l":16.97,"n":37,"o":16.988,"t":"2026-09-22T14:15:00Z","v":2603,"vw":16.978846},{"c":16.97,"h":16.98,"l":16.96,"n":55,"o":16.97,"t":"2026-09-22T14:30:00Z","v":7941,"vw":16.974783},{"c":16.9537,"h":16.9999,"l":16.95,"n":35,"o":16.98,"t":"2026-09-22T14:45:00Z","v":4583,"vw":16.977846},{"c":17,"h":17,"l":16.96,"n":49,"o":16.96,"t":"2026-09-22T15:00:00Z","v":2742,"vw":16.980103},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-09-22T15:15:00Z","v":800,"vw":17},{"c":17.03,"h":17.03,"l":17.008,"n":32,"o":17.008,"t":"2026-09-22T15:30:00Z","v":2276,"vw":17.014884},{"c":17.0362,"h":17.04,"l":17.03,"n":20,"o":17.03,"t":"2026-09-22T15:45:00Z","v":1233,"vw":17.037356},{"c":17.03,"h":17.04,"l":17.03,"n":11,"o":17.04,"t":"2026-09-22T16:00:00Z","v":917,"vw":17.032333},{"c":17.02,"h":17.03,"l":17.01,"n":10,"o":17.01,"t":"2026-09-22T16:15:00Z","v":1220,"vw":17.01866},{"c":17,"h":17.01,"l":17,"n":7,"o":17.01,"t":"2026-09-22T16:30:00Z","v":1463,"vw":17.008469},{"c":16.93,"h":16.99,"l":16.93,"n":32,"o":16.99,"t":"2026-09-22T16:45:00Z","v":4785,"vw":16.952721},{"c":16.9126,"h":16.93,"l":16.9126,"n":35,"o":16.92,"t":"2026-09-22T17:00:00Z","v":3524,"vw":16.91969},{"c":16.91,"h":16.92,"l":16.9,"n":43,"o":16.92,"t":"2026-09-22T17:15:00Z","v":4904,"vw":16.912138},{"c":16.89,"h":16.895,"l":16.89,"n":6,"o":16.89,"t":"2026-09-22T17:30:00Z","v":760,"vw":16.893011},{"c":16.815,"h":16.89,"l":16.81,"n":64,"o":16.89,"t":"2026-09-22T17:45:00Z","v":6561,"vw":16.861778},{"c":16.84,"h":16.855,"l":16.815,"n":76,"o":16.815,"t":"2026-09-22T18:00:00Z","v":8499,"vw":16.828923},{"c":16.87,"h":16.87,"l":16.84,"n":50,"o":16.84,"t":"2026-09-22T18:15:00Z","v":6331,"vw":16.859579},{"c":16.85,"h":16.86,"l":16.85,"n":15,"o":16.86,"t":"2026-09-22T18:30:00Z","v":1585,"vw":16.855379},{"c":16.825,"h":16.8465,"l":16.82,"n":81,"o":16.8465,"t":"2026-09-22T18:45:00Z","v":4169,"vw":16.834073},{"c":16.81,"h":16.825,"l":16.81,"n":26,"o":16.825,"t":"2026-09-22T19:00:00Z","v":1654,"vw":16.819451},{"c":16.8,"h":16.82,"l":16.8,"n":69,"o":16.82,"t":"2026-09-22T19:15:00Z","v":4467,"vw":16.806692},{"c":16.8,"h":16.8,"l":16.78,"n":123,"o":16.8,"t":"2026-09-22T19:30:00Z","v":7862,"vw":16.789446},{"c":16.82,"h":16.82,"l":16.78,"n":426,"o":16.79,"t":"2026-09-22T19:45:00Z","v":22513,"vw":16.80367},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-09-22T20:00:00Z","v":6269,"vw":16.82},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-23T11:00:00Z","v":100,"vw":17.24},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-23T13:00:00Z","v":150,"vw":16.87},{"c":16.76,"h":16.9,"l":16.73,"n":161,"o":16.9,"t":"2026-09-23T13:30:00Z","v":17406,"vw":16.795886},{"c":16.79,"h":16.82,"l":16.775,"n":63,"o":16.795,"t":"2026-09-23T13:45:00Z","v":3896,"vw":16.798796},{"c":16.75,"h":16.78,"l":16.75,"n":58,"o":16.77,"t":"2026-09-23T14:00:00Z","v":5642,"vw":16.767225},{"c":16.7101,"h":16.75,"l":16.7101,"n":84,"o":16.745,"t":"2026-09-23T14:15:00Z","v":8794,"vw":16.729186},{"c":16.67,"h":16.73,"l":16.67,"n":87,"o":16.71,"t":"2026-09-23T14:30:00Z","v":9052,"vw":16.704868},{"c":16.62,"h":16.67,"l":16.61,"n":145,"o":16.67,"t":"2026-09-23T14:45:00Z","v":15589,"vw":16.63708},{"c":16.67,"h":16.67,"l":16.62,"n":97,"o":16.62,"t":"2026-09-23T15:00:00Z","v":12953,"vw":16.657523},{"c":16.69,"h":16.7,"l":16.655,"n":56,"o":16.655,"t":"2026-09-23T15:15:00Z","v":6877,"vw":16.675517},{"c":16.67,"h":16.685,"l":16.67,"n":26,"o":16.68,"t":"2026-09-23T15:30:00Z","v":1608,"vw":16.675217},{"c":16.67,"h":16.6738,"l":16.66,"n":30,"o":16.6738,"t":"2026-09-23T15:45:00Z","v":2596,"vw":16.66437},{"c":16.655,"h":16.67,"l":16.65,"n":37,"o":16.6621,"t":"2026-09-23T16:00:00Z","v":4420,"vw":16.658491},{"c":16.63,"h":16.65,"l":16.63,"n":30,"o":16.65,"t":"2026-09-23T16:15:00Z","v":1659,"vw":16.639095},{"c":16.62,"h":16.64,"l":16.62,"n":24,"o":16.64,"t":"2026-09-23T16:30:00Z","v":2113,"vw":16.628778},{"c":16.59,"h":16.62,"l":16.58,"n":84,"o":16.61,"t":"2026-09-23T16:45:00Z","v":6655,"vw":16.604605},{"c":16.62,"h":16.62,"l":16.59,"n":50,"o":16.59,"t":"2026-09-23T17:00:00Z","v":4910,"vw":16.605771},{"c":16.65,"h":16.65,"l":16.62,"n":35,"o":16.63,"t":"2026-09-23T17:15:00Z","v":3184,"vw":16.638031},{"c":16.665,"h":16.665,"l":16.64,"n":52,"o":16.65,"t":"2026-09-23T17:30:00Z","v":5666,"vw":16.657303},{"c":16.6602,"h":16.665,"l":16.65,"n":19,"o":16.665,"t":"2026-09-23T17:45:00Z","v":1814,"vw":16.657688},{"c":16.65,"h":16.69,"l":16.65,"n":64,"o":16.67,"t":"2026-09-23T18:00:00Z","v":4688,"vw":16.66852},{"c":16.62,"h":16.62,"l":16.6151,"n":36,"o":16.62,"t":"2026-09-23T18:15:00Z","v":2366,"vw":16.619081},{"c":16.63,"h":16.64,"l":16.63,"n":59,"o":16.63,"t":"2026-09-23T18:30:00Z","v":2725,"vw":16.6355},{"c":16.58,"h":16.63,"l":16.58,"n":155,"o":16.63,"t":"2026-09-23T18:45:00Z","v":33107,"vw":16.60245},{"c":16.6,"h":16.6,"l":16.58,"n":75,"o":16.5847,"t":"2026-09-23T19:00:00Z","v":5994,"vw":16.585886},{"c":16.6,"h":16.61,"l":16.6,"n":30,"o":16.61,"t":"2026-09-23T19:15:00Z","v":1720,"vw":16.6025},{"c":16.63,"h":16.6399,"l":16.6,"n":116,"o":16.6,"t":"2026-09-23T19:30:00Z","v":9487,"vw":16.618534},{"c":16.56,"h":16.63,"l":16.56,"n":410,"o":16.63,"t":"2026-09-23T19:45:00Z","v":22378,"vw":16.578766},{"c":16.65,"h":16.65,"l":16.57,"n":10,"o":16.57,"t":"2026-09-23T20:00:00Z","v":13385,"vw":16.576212},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-23T21:00:00Z","v":1000,"vw":16.7},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-24T11:00:00Z","v":162,"vw":16.61},{"c":16.515,"h":16.6,"l":16.48,"n":256,"o":16.55,"t":"2026-09-24T13:30:00Z","v":23595,"vw":16.514719},{"c":16.53,"h":16.53,"l":16.5,"n":64,"o":16.515,"t":"2026-09-24T13:45:00Z","v":6910,"vw":16.516916},{"c":16.46,"h":16.525,"l":16.44,"n":123,"o":16.525,"t":"2026-09-24T14:00:00Z","v":11471,"vw":16.467607},{"c":16.35,"h":16.472,"l":16.35,"n":121,"o":16.472,"t":"2026-09-24T14:15:00Z","v":8262,"vw":16.410801},{"c":16.42,"h":16.4284,"l":16.35,"n":97,"o":16.35,"t":"2026-09-24T14:30:00Z","v":15948,"vw":16.386225},{"c":16.37,"h":16.41,"l":16.35,"n":80,"o":16.41,"t":"2026-09-24T14:45:00Z","v":9861,"vw":16.380009},{"c":16.3899,"h":16.3899,"l":16.35,"n":42,"o":16.36,"t":"2026-09-24T15:00:00Z","v":2701,"vw":16.36906},{"c":16.43,"h":16.43,"l":16.3601,"n":114,"o":16.38,"t":"2026-09-24T15:15:00Z","v":13068,"vw":16.398325},{"c":16.44,"h":16.47,"l":16.42,"n":82,"o":16.42,"t":"2026-09-24T15:30:00Z","v":13784,"vw":16.445365},{"c":16.385,"h":16.42,"l":16.385,"n":50,"o":16.42,"t":"2026-09-24T15:45:00Z","v":2516,"vw":16.40709},{"c":16.41,"h":16.41,"l":16.385,"n":39,"o":16.39,"t":"2026-09-24T16:00:00Z","v":2490,"vw":16.396414},{"c":16.35,"h":16.39,"l":16.35,"n":215,"o":16.38,"t":"2026-09-24T16:15:00Z","v":15703,"vw":16.357791},{"c":16.345,"h":16.3599,"l":16.34,"n":52,"o":16.34,"t":"2026-09-24T16:30:00Z","v":3334,"vw":16.350137},{"c":16.39,"h":16.39,"l":16.35,"n":77,"o":16.35,"t":"2026-09-24T16:45:00Z","v":5648,"vw":16.371364},{"c":16.49,"h":16.49,"l":16.39,"n":108,"o":16.4,"t":"2026-09-24T17:00:00Z","v":11078,"vw":16.426657},{"c":16.53,"h":16.53,"l":16.49,"n":102,"o":16.5,"t":"2026-09-24T17:15:00Z","v":11941,"vw":16.508979},{"c":16.555,"h":16.57,"l":16.52,"n":104,"o":16.52,"t":"2026-09-24T17:30:00Z","v":7371,"vw":16.551301},{"c":16.52,"h":16.555,"l":16.52,"n":45,"o":16.555,"t":"2026-09-24T17:45:00Z","v":5389,"vw":16.539654},{"c":16.46,"h":16.52,"l":16.46,"n":209,"o":16.52,"t":"2026-09-24T18:00:00Z","v":20036,"vw":16.475888},{"c":16.43,"h":16.49,"l":16.42,"n":148,"o":16.455,"t":"2026-09-24T18:15:00Z","v":10934,"vw":16.457129},{"c":16.45,"h":16.45,"l":16.41,"n":105,"o":16.43,"t":"2026-09-24T18:30:00Z","v":8673,"vw":16.421462},{"c":16.46,"h":16.46,"l":16.44,"n":57,"o":16.46,"t":"2026-09-24T18:45:00Z","v":3601,"vw":16.451134},{"c":16.48,"h":16.48,"l":16.445,"n":52,"o":16.46,"t":"2026-09-24T19:00:00Z","v":3154,"vw":16.465199},{"c":16.445,"h":16.4813,"l":16.44,"n":92,"o":16.4813,"t":"2026-09-24T19:15:00Z","v":7533,"vw":16.46553},{"c":16.48,"h":16.4899,"l":16.45,"n":116,"o":16.45,"t":"2026-09-24T19:30:00Z","v":7215,"vw":16.470892},{"c":16.49,"h":16.5,"l":16.45,"n":374,"o":16.49,"t":"2026-09-24T19:45:00Z","v":27365,"vw":16.470571},{"c":16.48,"h":16.48,"l":16.48,"n":7,"o":16.48,"t":"2026-09-24T20:00:00Z","v":16312,"vw":16.48},{"c":16.43,"h":17.24,"l":16.39,"n":191,"o":16.45,"t":"2026-09-25T13:30:00Z","v":27055,"vw":16.604212},{"c":16.45,"h":16.46,"l":16.42,"n":39,"o":16.42,"t":"2026-09-25T13:45:00Z","v":7238,"vw":16.442131},{"c":16.42,"h":16.4521,"l":16.3963,"n":88,"o":16.45,"t":"2026-09-25T14:00:00Z","v":3851,"vw":16.423272},{"c":16.42,"h":16.47,"l":16.42,"n":70,"o":16.435,"t":"2026-09-25T14:15:00Z","v":9599,"vw":16.450016},{"c":16.45,"h":16.45,"l":16.4299,"n":30,"o":16.43,"t":"2026-09-25T14:30:00Z","v":3993,"vw":16.446946},{"c":16.41,"h":16.44,"l":16.4024,"n":54,"o":16.44,"t":"2026-09-25T14:45:00Z","v":8260,"vw":16.41262},{"c":16.48,"h":16.48,"l":16.43,"n":85,"o":16.43,"t":"2026-09-25T15:00:00Z","v":6164,"vw":16.467851},{"c":16.46,"h":16.48,"l":16.455,"n":54,"o":16.48,"t":"2026-09-25T15:15:00Z","v":4088,"vw":16.467873},{"c":16.43,"h":16.468,"l":16.43,"n":35,"o":16.46,"t":"2026-09-25T15:30:00Z","v":4211,"vw":16.449205},{"c":16.39,"h":16.41,"l":16.39,"n":36,"o":16.41,"t":"2026-09-25T15:45:00Z","v":1639,"vw":16.4},{"c":16.41,"h":16.41,"l":16.3884,"n":43,"o":16.39,"t":"2026-09-25T16:00:00Z","v":4751,"vw":16.396742},{"c":16.43,"h":16.44,"l":16.4077,"n":58,"o":16.4077,"t":"2026-09-25T16:15:00Z","v":4900,"vw":16.420832},{"c":16.455,"h":16.47,"l":16.4225,"n":60,"o":16.4225,"t":"2026-09-25T16:30:00Z","v":5021,"vw":16.455068},{"c":16.47,"h":16.47,"l":16.44,"n":45,"o":16.455,"t":"2026-09-25T16:45:00Z","v":2464,"vw":16.454342},{"c":16.47,"h":16.47,"l":16.46,"n":17,"o":16.46,"t":"2026-09-25T17:00:00Z","v":1521,"vw":16.466923},{"c":16.5,"h":16.51,"l":16.46,"n":71,"o":16.465,"t":"2026-09-25T17:15:00Z","v":4479,"vw":16.485606},{"c":16.49,"h":16.5,"l":16.49,"n":9,"o":16.5,"t":"2026-09-25T17:30:00Z","v":635,"vw":16.496},{"c":16.505,"h":16.51,"l":16.49,"n":65,"o":16.5,"t":"2026-09-25T17:45:00Z","v":4331,"vw":16.501483},{"c":16.52,"h":16.535,"l":16.505,"n":101,"o":16.505,"t":"2026-09-25T18:00:00Z","v":9419,"vw":16.52282},{"c":16.515,"h":16.53,"l":16.5124,"n":58,"o":16.515,"t":"2026-09-25T18:15:00Z","v":11005,"vw":16.522614},{"c":16.54,"h":16.54,"l":16.515,"n":36,"o":16.515,"t":"2026-09-25T18:30:00Z","v":2448,"vw":16.524016},{"c":16.54,"h":16.54,"l":16.53,"n":89,"o":16.535,"t":"2026-09-25T18:45:00Z","v":6261,"vw":16.534492},{"c":16.565,"h":16.57,"l":16.54,"n":66,"o":16.55,"t":"2026-09-25T19:00:00Z","v":5346,"vw":16.556623},{"c":16.545,"h":16.565,"l":16.545,"n":43,"o":16.565,"t":"2026-09-25T19:15:00Z","v":4073,"vw":16.550835},{"c":16.56,"h":16.56,"l":16.54,"n":73,"o":16.55,"t":"2026-09-25T19:30:00Z","v":6507,"vw":16.553818},{"c":16.62,"h":16.62,"l":16.57,"n":297,"o":16.57,"t":"2026-09-25T19:45:00Z","v":22068,"vw":16.593747},{"c":16.62,"h":16.62,"l":16.58,"n":11,"o":16.58,"t":"2026-09-25T20:00:00Z","v":9266,"vw":16.608619},{"c":16.51,"h":16.839,"l":16.485,"n":128,"o":16.63,"t":"2026-09-28T13:30:00Z","v":13631,"vw":16.62097},{"c":16.555,"h":16.555,"l":16.52,"n":40,"o":16.52,"t":"2026-09-28T13:45:00Z","v":6283,"vw":16.533655},{"c":16.525,"h":16.57,"l":16.52,"n":68,"o":16.57,"t":"2026-09-28T14:00:00Z","v":12005,"vw":16.535369},{"c":16.515,"h":16.53,"l":16.495,"n":45,"o":16.51,"t":"2026-09-28T14:15:00Z","v":1968,"vw":16.511456},{"c":16.54,"h":16.54,"l":16.5,"n":28,"o":16.524,"t":"2026-09-28T14:30:00Z","v":4205,"vw":16.518251},{"c":16.56,"h":16.57,"l":16.55,"n":101,"o":16.56,"t":"2026-09-28T14:45:00Z","v":8835,"vw":16.562916},{"c":16.52,"h":16.565,"l":16.52,"n":58,"o":16.56,"t":"2026-09-28T15:00:00Z","v":3587,"vw":16.54453},{"c":16.5079,"h":16.52,"l":16.505,"n":60,"o":16.52,"t":"2026-09-28T15:15:00Z","v":4437,"vw":16.514757},{"c":16.4914,"h":16.5,"l":16.4914,"n":10,"o":16.5,"t":"2026-09-28T15:30:00Z","v":4765,"vw":16.499101},{"c":16.5001,"h":16.52,"l":16.5001,"n":32,"o":16.51,"t":"2026-09-28T15:45:00Z","v":5507,"vw":16.510364},{"c":16.52,"h":16.52,"l":16.52,"n":8,"o":16.52,"t":"2026-09-28T16:00:00Z","v":463,"vw":16.52},{"c":16.52,"h":16.5258,"l":16.49,"n":87,"o":16.5216,"t":"2026-09-28T16:15:00Z","v":8510,"vw":16.510099},{"c":16.56,"h":16.56,"l":16.5297,"n":68,"o":16.5299,"t":"2026-09-28T16:30:00Z","v":4561,"vw":16.543519},{"c":16.57,"h":16.57,"l":16.57,"n":10,"o":16.57,"t":"2026-09-28T16:45:00Z","v":546,"vw":16.57},{"c":16.54,"h":16.5711,"l":16.54,"n":73,"o":16.57,"t":"2026-09-28T17:00:00Z","v":4194,"vw":16.560787},{"c":16.55,"h":16.57,"l":16.5499,"n":91,"o":16.55,"t":"2026-09-28T17:15:00Z","v":13380,"vw":16.551573},{"c":16.5387,"h":16.55,"l":16.5387,"n":18,"o":16.55,"t":"2026-09-28T17:30:00Z","v":760,"vw":16.544422},{"c":16.595,"h":16.595,"l":16.56,"n":77,"o":16.56,"t":"2026-09-28T17:45:00Z","v":6217,"vw":16.584011},{"c":16.585,"h":16.585,"l":16.58,"n":9,"o":16.58,"t":"2026-09-28T18:00:00Z","v":1271,"vw":16.582727},{"c":16.56,"h":16.57,"l":16.56,"n":106,"o":16.57,"t":"2026-09-28T18:15:00Z","v":3197,"vw":16.567222},{"c":16.57,"h":16.57,"l":16.54,"n":129,"o":16.555,"t":"2026-09-28T18:30:00Z","v":5845,"vw":16.55751},{"c":16.57,"h":16.57,"l":16.57,"n":18,"o":16.57,"t":"2026-09-28T18:45:00Z","v":1534,"vw":16.57},{"c":16.59,"h":16.59,"l":16.58,"n":54,"o":16.58,"t":"2026-09-28T19:00:00Z","v":3726,"vw":16.586107},{"c":16.52,"h":16.59,"l":16.51,"n":103,"o":16.59,"t":"2026-09-28T19:15:00Z","v":10556,"vw":16.554698},{"c":16.53,"h":16.53,"l":16.505,"n":131,"o":16.5149,"t":"2026-09-28T19:30:00Z","v":7634,"vw":16.518118},{"c":16.45,"h":16.54,"l":16.44,"n":413,"o":16.54,"t":"2026-09-28T19:45:00Z","v":26486,"vw":16.477126},{"c":16.47,"h":16.47,"l":16.47,"n":4,"o":16.47,"t":"2026-09-28T20:00:00Z","v":8713,"vw":16.47},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-28T21:45:00Z","v":150,"vw":16.54},{"c":16.35,"h":16.41,"l":16.31,"n":226,"o":16.4,"t":"2026-09-29T13:30:00Z","v":24475,"vw":16.362974},{"c":16.445,"h":16.445,"l":16.34,"n":77,"o":16.34,"t":"2026-09-29T13:45:00Z","v":7527,"vw":16.385539},{"c":16.445,"h":16.46,"l":16.435,"n":59,"o":16.45,"t":"2026-09-29T14:00:00Z","v":4178,"vw":16.446928},{"c":16.44,"h":16.475,"l":16.44,"n":60,"o":16.46,"t":"2026-09-29T14:15:00Z","v":4256,"vw":16.469236},{"c":16.338,"h":16.435,"l":16.338,"n":185,"o":16.435,"t":"2026-09-29T14:30:00Z","v":15083,"vw":16.394729},{"c":16.3696,"h":16.3696,"l":16.34,"n":132,"o":16.34,"t":"2026-09-29T14:45:00Z","v":5749,"vw":16.360018},{"c":16.375,"h":16.41,"l":16.37,"n":95,"o":16.37,"t":"2026-09-29T15:00:00Z","v":8997,"vw":16.380687},{"c":16.4,"h":16.4,"l":16.384,"n":91,"o":16.384,"t":"2026-09-29T15:15:00Z","v":3781,"vw":16.391372},{"c":16.39,"h":16.39,"l":16.38,"n":35,"o":16.39,"t":"2026-09-29T15:30:00Z","v":1834,"vw":16.382757},{"c":16.41,"h":16.41,"l":16.36,"n":172,"o":16.36,"t":"2026-09-29T15:45:00Z","v":8378,"vw":16.382615},{"c":16.43,"h":16.43,"l":16.4072,"n":51,"o":16.4072,"t":"2026-09-29T16:00:00Z","v":4226,"vw":16.415686},{"c":16.42,"h":16.43,"l":16.4,"n":101,"o":16.43,"t":"2026-09-29T16:15:00Z","v":6081,"vw":16.41876},{"c":16.44,"h":16.44,"l":16.42,"n":29,"o":16.42,"t":"2026-09-29T16:30:00Z","v":8908,"vw":16.434647},{"c":16.4399,"h":16.44,"l":16.43,"n":69,"o":16.44,"t":"2026-09-29T16:45:00Z","v":6889,"vw":16.435596},{"c":16.41,"h":16.435,"l":16.41,"n":63,"o":16.435,"t":"2026-09-29T17:00:00Z","v":5227,"vw":16.425946},{"c":16.4,"h":16.415,"l":16.39,"n":89,"o":16.415,"t":"2026-09-29T17:15:00Z","v":4770,"vw":16.406176},{"c":16.4,"h":16.4,"l":16.4,"n":48,"o":16.4,"t":"2026-09-29T17:30:00Z","v":1992,"vw":16.4},{"c":16.4,"h":16.405,"l":16.39,"n":70,"o":16.39,"t":"2026-09-29T17:45:00Z","v":5156,"vw":16.39786},{"c":16.43,"h":16.43,"l":16.4,"n":87,"o":16.4,"t":"2026-09-29T18:00:00Z","v":4977,"vw":16.417542},{"c":16.4121,"h":16.4358,"l":16.41,"n":80,"o":16.4358,"t":"2026-09-29T18:15:00Z","v":4294,"vw":16.424031},{"c":16.41,"h":16.42,"l":16.41,"n":103,"o":16.41,"t":"2026-09-29T18:30:00Z","v":5441,"vw":16.416324},{"c":16.4,"h":16.415,"l":16.4,"n":99,"o":16.415,"t":"2026-09-29T18:45:00Z","v":5609,"vw":16.404997},{"c":16.47,"h":16.485,"l":16.41,"n":91,"o":16.41,"t":"2026-09-29T19:00:00Z","v":7032,"vw":16.447227},{"c":16.4975,"h":16.5,"l":16.47,"n":76,"o":16.48,"t":"2026-09-29T19:15:00Z","v":5799,"vw":16.486871},{"c":16.535,"h":16.5374,"l":16.49,"n":176,"o":16.49,"t":"2026-09-29T19:30:00Z","v":9253,"vw":16.51434},{"c":16.6,"h":16.64,"l":16.52,"n":1012,"o":16.535,"t":"2026-09-29T19:45:00Z","v":101781,"vw":16.585072},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-09-29T20:00:00Z","v":31538,"vw":16.61},{"c":16.79,"h":16.79,"l":16.79,"n":7,"o":16.79,"t":"2026-09-30T11:00:00Z","v":744,"vw":16.79},{"c":16.5916,"h":16.78,"l":16.5201,"n":66,"o":16.68,"t":"2026-09-30T13:30:00Z","v":9660,"vw":16.619099},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-09-30T13:45:00Z","v":475,"vw":16.58},{"c":16.6097,"h":16.6529,"l":16.5426,"n":78,"o":16.5674,"t":"2026-09-30T14:00:00Z","v":9705,"vw":16.631273},{"c":16.601,"h":16.64,"l":16.58,"n":54,"o":16.6385,"t":"2026-09-30T14:15:00Z","v":4516,"vw":16.610289},{"c":16.535,"h":16.6,"l":16.535,"n":33,"o":16.6,"t":"2026-09-30T14:30:00Z","v":5141,"vw":16.572927},{"c":16.53,"h":16.53,"l":16.51,"n":105,"o":16.521,"t":"2026-09-30T14:45:00Z","v":8788,"vw":16.5162},{"c":16.53,"h":16.54,"l":16.52,"n":59,"o":16.52,"t":"2026-09-30T15:00:00Z","v":6272,"vw":16.523964},{"c":16.42,"h":16.51,"l":16.4,"n":216,"o":16.51,"t":"2026-09-30T15:15:00Z","v":17437,"vw":16.472055},{"c":16.41,"h":16.43,"l":16.41,"n":25,"o":16.43,"t":"2026-09-30T15:30:00Z","v":1843,"vw":16.422452},{"c":16.43,"h":16.45,"l":16.41,"n":46,"o":16.425,"t":"2026-09-30T15:45:00Z","v":3063,"vw":16.426273},{"c":16.435,"h":16.44,"l":16.425,"n":31,"o":16.425,"t":"2026-09-30T16:00:00Z","v":2977,"vw":16.433839},{"c":16.45,"h":16.48,"l":16.41,"n":60,"o":16.43,"t":"2026-09-30T16:15:00Z","v":6438,"vw":16.444804},{"c":16.44,"h":16.46,"l":16.44,"n":12,"o":16.46,"t":"2026-09-30T16:30:00Z","v":972,"vw":16.446369},{"c":16.47,"h":16.47,"l":16.45,"n":13,"o":16.45,"t":"2026-09-30T16:45:00Z","v":1021,"vw":16.454286},{"c":16.43,"h":16.47,"l":16.4145,"n":70,"o":16.47,"t":"2026-09-30T17:15:00Z","v":9367,"vw":16.458707},{"c":16.4289,"h":16.43,"l":16.415,"n":20,"o":16.43,"t":"2026-09-30T17:30:00Z","v":3518,"vw":16.425098},{"c":16.4325,"h":16.44,"l":16.42,"n":35,"o":16.42,"t":"2026-09-30T17:45:00Z","v":3743,"vw":16.424694},{"c":16.41,"h":16.45,"l":16.41,"n":41,"o":16.45,"t":"2026-09-30T18:00:00Z","v":3211,"vw":16.4368},{"c":16.42,"h":16.42,"l":16.39,"n":60,"o":16.41,"t":"2026-09-30T18:15:00Z","v":3660,"vw":16.406213},{"c":16.415,"h":16.43,"l":16.41,"n":33,"o":16.42,"t":"2026-09-30T18:30:00Z","v":3598,"vw":16.423134},{"c":16.425,"h":16.45,"l":16.42,"n":125,"o":16.44,"t":"2026-09-30T18:45:00Z","v":10306,"vw":16.428961},{"c":16.45,"h":16.46,"l":16.44,"n":103,"o":16.44,"t":"2026-09-30T19:00:00Z","v":5410,"vw":16.447301},{"c":16.4158,"h":16.44,"l":16.4,"n":74,"o":16.435,"t":"2026-09-30T19:15:00Z","v":10975,"vw":16.436301},{"c":16.4,"h":16.4048,"l":16.38,"n":70,"o":16.38,"t":"2026-09-30T19:30:00Z","v":5838,"vw":16.390437},{"c":16.41,"h":16.43,"l":16.39,"n":441,"o":16.4,"t":"2026-09-30T19:45:00Z","v":24004,"vw":16.410889},{"c":16.44,"h":16.44,"l":16.44,"n":4,"o":16.44,"t":"2026-09-30T20:00:00Z","v":5033,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-10-01T13:15:00Z","v":110,"vw":16.44},{"c":16.305,"h":16.36,"l":16.29,"n":166,"o":16.36,"t":"2026-10-01T13:30:00Z","v":20687,"vw":16.341733},{"c":16.31,"h":16.315,"l":16.29,"n":69,"o":16.31,"t":"2026-10-01T13:45:00Z","v":7063,"vw":16.304762},{"c":16.31,"h":16.32,"l":16.27,"n":39,"o":16.29,"t":"2026-10-01T14:00:00Z","v":2308,"vw":16.293413},{"c":16.29,"h":16.35,"l":16.29,"n":97,"o":16.305,"t":"2026-10-01T14:15:00Z","v":16380,"vw":16.312923},{"c":16.27,"h":16.31,"l":16.27,"n":89,"o":16.295,"t":"2026-10-01T14:30:00Z","v":11108,"vw":16.291138},{"c":16.28,"h":16.29,"l":16.25,"n":90,"o":16.27,"t":"2026-10-01T14:45:00Z","v":11629,"vw":16.259883},{"c":16.29,"h":16.29,"l":16.26,"n":41,"o":16.28,"t":"2026-10-01T15:00:00Z","v":5356,"vw":16.274737},{"c":16.29,"h":16.29,"l":16.28,"n":43,"o":16.29,"t":"2026-10-01T15:15:00Z","v":4908,"vw":16.287539},{"c":16.26,"h":16.28,"l":16.26,"n":50,"o":16.28,"t":"2026-10-01T15:30:00Z","v":4965,"vw":16.262807},{"c":16.26,"h":16.27,"l":16.25,"n":50,"o":16.25,"t":"2026-10-01T15:45:00Z","v":2223,"vw":16.261837},{"c":16.28,"h":16.285,"l":16.25,"n":47,"o":16.265,"t":"2026-10-01T16:00:00Z","v":5555,"vw":16.26709},{"c":16.31,"h":16.32,"l":16.28,"n":82,"o":16.28,"t":"2026-10-01T16:15:00Z","v":8750,"vw":16.310313},{"c":16.36,"h":16.36,"l":16.32,"n":44,"o":16.3299,"t":"2026-10-01T16:30:00Z","v":2191,"vw":16.339423},{"c":16.37,"h":16.38,"l":16.3653,"n":16,"o":16.3653,"t":"2026-10-01T16:45:00Z","v":1694,"vw":16.369658},{"c":16.37,"h":16.37,"l":16.3608,"n":36,"o":16.3608,"t":"2026-10-01T17:00:00Z","v":2586,"vw":16.367737},{"c":16.345,"h":16.36,"l":16.34,"n":24,"o":16.36,"t":"2026-10-01T17:15:00Z","v":1428,"vw":16.351429},{"c":16.37,"h":16.37,"l":16.337,"n":69,"o":16.35,"t":"2026-10-01T17:30:00Z","v":4485,"vw":16.349849},{"c":16.3874,"h":16.39,"l":16.36,"n":70,"o":16.37,"t":"2026-10-01T17:45:00Z","v":7593,"vw":16.379318},{"c":16.3916,"h":16.3916,"l":16.375,"n":25,"o":16.39,"t":"2026-10-01T18:00:00Z","v":3928,"vw":16.383301},{"c":16.36,"h":16.3884,"l":16.36,"n":30,"o":16.3884,"t":"2026-10-01T18:15:00Z","v":2340,"vw":16.374772},{"c":16.38,"h":16.38,"l":16.37,"n":51,"o":16.37,"t":"2026-10-01T18:30:00Z","v":3058,"vw":16.375068},{"c":16.3893,"h":16.3893,"l":16.375,"n":21,"o":16.38,"t":"2026-10-01T18:45:00Z","v":1671,"vw":16.380782},{"c":16.42,"h":16.42,"l":16.385,"n":67,"o":16.3893,"t":"2026-10-01T19:00:00Z","v":7258,"vw":16.397893},{"c":16.4074,"h":16.43,"l":16.4074,"n":37,"o":16.425,"t":"2026-10-01T19:15:00Z","v":3335,"vw":16.417783},{"c":16.32,"h":16.4,"l":16.28,"n":200,"o":16.4,"t":"2026-10-01T19:30:00Z","v":12863,"vw":16.329533},{"c":16.4,"h":16.4,"l":16.31,"n":544,"o":16.32,"t":"2026-10-01T19:45:00Z","v":33608,"vw":16.35082},{"c":16.39,"h":16.39,"l":16.39,"n":5,"o":16.39,"t":"2026-10-01T20:00:00Z","v":133231,"vw":16.39},{"c":16.505,"h":16.515,"l":16.35,"n":81,"o":16.35,"t":"2026-10-02T13:30:00Z","v":7033,"vw":16.420479},{"c":16.485,"h":16.525,"l":16.48,"n":46,"o":16.52,"t":"2026-10-02T13:45:00Z","v":6626,"vw":16.509123},{"c":16.4919,"h":16.51,"l":16.46,"n":62,"o":16.485,"t":"2026-10-02T14:00:00Z","v":14992,"vw":16.496393},{"c":16.57,"h":16.57,"l":16.51,"n":24,"o":16.51,"t":"2026-10-02T14:15:00Z","v":3226,"vw":16.544283},{"c":16.65,"h":16.65,"l":16.56,"n":42,"o":16.58,"t":"2026-10-02T14:30:00Z","v":14061,"vw":16.596275},{"c":16.645,"h":16.67,"l":16.64,"n":96,"o":16.64,"t":"2026-10-02T14:45:00Z","v":4760,"vw":16.653473},{"c":16.66,"h":16.66,"l":16.6334,"n":10,"o":16.65,"t":"2026-10-02T15:00:00Z","v":1050,"vw":16.64402},{"c":16.5801,"h":16.64,"l":16.5801,"n":20,"o":16.6301,"t":"2026-10-02T15:15:00Z","v":1632,"vw":16.620956},{"c":16.62,"h":16.62,"l":16.62,"n":14,"o":16.62,"t":"2026-10-02T15:30:00Z","v":526,"vw":16.62},{"c":16.61,"h":16.64,"l":16.61,"n":32,"o":16.6399,"t":"2026-10-02T15:45:00Z","v":1984,"vw":16.627617},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-02T16:00:00Z","v":321,"vw":16.61},{"c":16.63,"h":16.6362,"l":16.61,"n":17,"o":16.61,"t":"2026-10-02T16:15:00Z","v":2786,"vw":16.622002},{"c":16.605,"h":16.62,"l":16.6,"n":18,"o":16.62,"t":"2026-10-02T16:30:00Z","v":4926,"vw":16.602171},{"c":16.605,"h":16.605,"l":16.605,"n":1,"o":16.605,"t":"2026-10-02T16:45:00Z","v":200,"vw":16.605},{"c":16.625,"h":16.63,"l":16.6,"n":34,"o":16.6,"t":"2026-10-02T17:00:00Z","v":2553,"vw":16.621919},{"c":16.625,"h":16.625,"l":16.625,"n":10,"o":16.625,"t":"2026-10-02T17:15:00Z","v":1626,"vw":16.625},{"c":16.63,"h":16.63,"l":16.61,"n":135,"o":16.625,"t":"2026-10-02T17:30:00Z","v":3501,"vw":16.617179},{"c":16.64,"h":16.6463,"l":16.635,"n":24,"o":16.64,"t":"2026-10-02T17:45:00Z","v":3231,"vw":16.640193},{"c":16.67,"h":16.6717,"l":16.65,"n":55,"o":16.65,"t":"2026-10-02T18:00:00Z","v":3274,"vw":16.659539},{"c":16.65,"h":16.67,"l":16.65,"n":27,"o":16.67,"t":"2026-10-02T18:15:00Z","v":1906,"vw":16.658889},{"c":16.65,"h":16.66,"l":16.65,"n":28,"o":16.65,"t":"2026-10-02T18:30:00Z","v":2844,"vw":16.651587},{"c":16.66,"h":16.66,"l":16.66,"n":14,"o":16.66,"t":"2026-10-02T18:45:00Z","v":1052,"vw":16.66},{"c":16.67,"h":16.67,"l":16.66,"n":15,"o":16.66,"t":"2026-10-02T19:00:00Z","v":1221,"vw":16.665872},{"c":16.67,"h":16.68,"l":16.67,"n":60,"o":16.68,"t":"2026-10-02T19:15:00Z","v":2896,"vw":16.676771},{"c":16.66,"h":16.665,"l":16.64,"n":48,"o":16.665,"t":"2026-10-02T19:30:00Z","v":3229,"vw":16.656497},{"c":16.665,"h":16.69,"l":16.66,"n":232,"o":16.66,"t":"2026-10-02T19:45:00Z","v":13197,"vw":16.665217},{"c":16.67,"h":16.67,"l":16.67,"n":5,"o":16.67,"t":"2026-10-02T20:00:00Z","v":5375,"vw":16.67},{"c":16.685,"h":16.87,"l":16.6643,"n":29,"o":16.67,"t":"2026-10-05T13:30:00Z","v":6374,"vw":16.773762},{"c":16.655,"h":16.67,"l":16.59,"n":27,"o":16.67,"t":"2026-10-05T13:45:00Z","v":3027,"vw":16.621378},{"c":16.775,"h":16.82,"l":16.69,"n":153,"o":16.69,"t":"2026-10-05T14:00:00Z","v":17778,"vw":16.791878},{"c":16.67,"h":16.76,"l":16.67,"n":112,"o":16.76,"t":"2026-10-05T14:15:00Z","v":11144,"vw":16.725358},{"c":16.735,"h":16.735,"l":16.64,"n":122,"o":16.66,"t":"2026-10-05T14:30:00Z","v":25691,"vw":16.674639},{"c":16.76,"h":16.76,"l":16.71,"n":87,"o":16.74,"t":"2026-10-05T14:45:00Z","v":11378,"vw":16.744803},{"c":16.805,"h":16.805,"l":16.745,"n":80,"o":16.76,"t":"2026-10-05T15:00:00Z","v":6129,"vw":16.769849},{"c":16.82,"h":16.82,"l":16.79,"n":110,"o":16.8,"t":"2026-10-05T15:15:00Z","v":8208,"vw":16.808184},{"c":16.83,"h":16.84,"l":16.8262,"n":60,"o":16.83,"t":"2026-10-05T15:30:00Z","v":4386,"vw":16.830286},{"c":16.85,"h":16.85,"l":16.82,"n":74,"o":16.82,"t":"2026-10-05T15:45:00Z","v":4722,"vw":16.831841},{"c":16.86,"h":16.87,"l":16.8484,"n":67,"o":16.85,"t":"2026-10-05T16:00:00Z","v":3856,"vw":16.855405},{"c":16.86,"h":16.87,"l":16.85,"n":29,"o":16.865,"t":"2026-10-05T16:15:00Z","v":3172,"vw":16.861952},{"c":16.87,"h":16.8752,"l":16.855,"n":38,"o":16.855,"t":"2026-10-05T16:30:00Z","v":5171,"vw":16.867392},{"c":16.86,"h":16.8796,"l":16.86,"n":28,"o":16.87,"t":"2026-10-05T16:45:00Z","v":3192,"vw":16.869848},{"c":16.845,"h":16.875,"l":16.845,"n":87,"o":16.86,"t":"2026-10-05T17:00:00Z","v":10122,"vw":16.865009},{"c":16.79,"h":16.85,"l":16.78,"n":72,"o":16.835,"t":"2026-10-05T17:15:00Z","v":4981,"vw":16.8181},{"c":16.78,"h":16.78,"l":16.75,"n":23,"o":16.77,"t":"2026-10-05T17:30:00Z","v":2993,"vw":16.766211},{"c":16.8,"h":16.8,"l":16.775,"n":39,"o":16.775,"t":"2026-10-05T17:45:00Z","v":4714,"vw":16.78736},{"c":16.8052,"h":16.8052,"l":16.79,"n":21,"o":16.79,"t":"2026-10-05T18:00:00Z","v":4130,"vw":16.798212},{"c":16.7835,"h":16.7984,"l":16.77,"n":30,"o":16.79,"t":"2026-10-05T18:15:00Z","v":4564,"vw":16.784986},{"c":16.765,"h":16.8,"l":16.765,"n":47,"o":16.77,"t":"2026-10-05T18:30:00Z","v":6547,"vw":16.773285},{"c":16.81,"h":16.81,"l":16.78,"n":101,"o":16.78,"t":"2026-10-05T18:45:00Z","v":6667,"vw":16.791206},{"c":16.835,"h":16.84,"l":16.8183,"n":46,"o":16.8183,"t":"2026-10-05T19:00:00Z","v":9423,"vw":16.837546},{"c":16.81,"h":16.84,"l":16.81,"n":66,"o":16.835,"t":"2026-10-05T19:15:00Z","v":8125,"vw":16.832229},{"c":16.81,"h":16.82,"l":16.8,"n":131,"o":16.81,"t":"2026-10-05T19:30:00Z","v":7100,"vw":16.810044},{"c":16.77,"h":16.81,"l":16.74,"n":433,"o":16.81,"t":"2026-10-05T19:45:00Z","v":26304,"vw":16.769975},{"c":16.77,"h":16.77,"l":16.77,"n":5,"o":16.77,"t":"2026-10-05T20:00:00Z","v":6450,"vw":16.77},{"c":16.77,"h":16.79,"l":16.7468,"n":38,"o":16.78,"t":"2026-10-06T13:30:00Z","v":5677,"vw":16.772952},{"c":16.84,"h":16.84,"l":16.75,"n":47,"o":16.75,"t":"2026-10-06T13:45:00Z","v":2594,"vw":16.808949},{"c":16.91,"h":16.91,"l":16.86,"n":40,"o":16.86,"t":"2026-10-06T14:00:00Z","v":1582,"vw":16.8775},{"c":16.96,"h":16.96,"l":16.94,"n":13,"o":16.945,"t":"2026-10-06T14:15:00Z","v":1372,"vw":16.947649},{"c":16.9537,"h":16.97,"l":16.94,"n":67,"o":16.96,"t":"2026-10-06T14:30:00Z","v":7416,"vw":16.951137},{"c":16.975,"h":16.98,"l":16.946,"n":26,"o":16.97,"t":"2026-10-06T14:45:00Z","v":5381,"vw":16.971036},{"c":16.955,"h":16.99,"l":16.94,"n":57,"o":16.9899,"t":"2026-10-06T15:00:00Z","v":7220,"vw":16.963931},{"c":17.025,"h":17.025,"l":16.97,"n":62,"o":16.97,"t":"2026-10-06T15:15:00Z","v":12419,"vw":16.99183},{"c":17.07,"h":17.07,"l":17.02,"n":20,"o":17.02,"t":"2026-10-06T15:30:00Z","v":1866,"vw":17.045551},{"c":17.08,"h":17.08,"l":17.06,"n":12,"o":17.06,"t":"2026-10-06T15:45:00Z","v":2380,"vw":17.069706},{"c":17.08,"h":17.084,"l":17.061,"n":41,"o":17.07,"t":"2026-10-06T16:00:00Z","v":3093,"vw":17.07401},{"c":17.0824,"h":17.1,"l":17.08,"n":62,"o":17.08,"t":"2026-10-06T16:15:00Z","v":3840,"vw":17.086555},{"c":17.09,"h":17.09,"l":17.08,"n":12,"o":17.08,"t":"2026-10-06T16:30:00Z","v":1198,"vw":17.082},{"c":17.11,"h":17.11,"l":17.11,"n":14,"o":17.11,"t":"2026-10-06T16:45:00Z","v":542,"vw":17.11},{"c":17.09,"h":17.12,"l":17.09,"n":72,"o":17.12,"t":"2026-10-06T17:00:00Z","v":4361,"vw":17.107369},{"c":17.1,"h":17.1,"l":17.1,"n":17,"o":17.1,"t":"2026-10-06T17:15:00Z","v":1035,"vw":17.1},{"c":17.1125,"h":17.12,"l":17.105,"n":30,"o":17.105,"t":"2026-10-06T17:30:00Z","v":1442,"vw":17.114262},{"c":17.1,"h":17.1252,"l":17.09,"n":39,"o":17.1252,"t":"2026-10-06T17:45:00Z","v":5065,"vw":17.104431},{"c":17.12,"h":17.12,"l":17.11,"n":5,"o":17.11,"t":"2026-10-06T18:00:00Z","v":393,"vw":17.113976},{"c":17.11,"h":17.11,"l":17.1028,"n":7,"o":17.1028,"t":"2026-10-06T18:15:00Z","v":1149,"vw":17.106456},{"c":17.13,"h":17.13,"l":17.11,"n":37,"o":17.1132,"t":"2026-10-06T18:30:00Z","v":2605,"vw":17.115325},{"c":17.1401,"h":17.15,"l":17.125,"n":34,"o":17.125,"t":"2026-10-06T18:45:00Z","v":1437,"vw":17.143705},{"c":17.125,"h":17.16,"l":17.12,"n":64,"o":17.16,"t":"2026-10-06T19:00:00Z","v":4777,"vw":17.146384},{"c":17.075,"h":17.1325,"l":17.075,"n":95,"o":17.11,"t":"2026-10-06T19:15:00Z","v":8589,"vw":17.099531},{"c":17.08,"h":17.11,"l":17.08,"n":142,"o":17.09,"t":"2026-10-06T19:30:00Z","v":6773,"vw":17.092066},{"c":17.09,"h":17.09,"l":17.055,"n":209,"o":17.07,"t":"2026-10-06T19:45:00Z","v":11466,"vw":17.066821},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-10-06T20:00:00Z","v":3004,"vw":17.08},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-06T23:15:00Z","v":100,"vw":17.26},{"c":17.01,"h":17.0839,"l":16.98,"n":28,"o":17,"t":"2026-10-07T13:30:00Z","v":8242,"vw":17.024542},{"c":16.89,"h":17.04,"l":16.89,"n":191,"o":16.99,"t":"2026-10-07T13:45:00Z","v":19081,"vw":16.964644},{"c":16.92,"h":16.94,"l":16.9,"n":31,"o":16.91,"t":"2026-10-07T14:00:00Z","v":2508,"vw":16.92},{"c":17,"h":17,"l":16.95,"n":3,"o":16.95,"t":"2026-10-07T14:15:00Z","v":201,"vw":16.975},{"c":16.92,"h":17,"l":16.91,"n":63,"o":16.96,"t":"2026-10-07T14:30:00Z","v":3675,"vw":16.941534},{"c":16.925,"h":16.925,"l":16.91,"n":13,"o":16.925,"t":"2026-10-07T14:45:00Z","v":1234,"vw":16.922},{"c":16.95,"h":16.95,"l":16.925,"n":77,"o":16.925,"t":"2026-10-07T15:00:00Z","v":4177,"vw":16.943095},{"c":16.9,"h":16.9547,"l":16.9,"n":67,"o":16.9547,"t":"2026-10-07T15:15:00Z","v":18323,"vw":16.920566},{"c":16.91,"h":16.95,"l":16.905,"n":39,"o":16.92,"t":"2026-10-07T15:30:00Z","v":3298,"vw":16.929426},{"c":16.91,"h":16.92,"l":16.9,"n":25,"o":16.9,"t":"2026-10-07T15:45:00Z","v":1406,"vw":16.910407},{"c":16.97,"h":16.97,"l":16.92,"n":48,"o":16.93,"t":"2026-10-07T16:00:00Z","v":4469,"vw":16.954641},{"c":16.94,"h":16.96,"l":16.94,"n":24,"o":16.95,"t":"2026-10-07T16:15:00Z","v":1595,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":6,"o":16.95,"t":"2026-10-07T16:30:00Z","v":322,"vw":16.95},{"c":16.95,"h":16.95,"l":16.92,"n":42,"o":16.95,"t":"2026-10-07T16:45:00Z","v":2397,"vw":16.936923},{"c":16.975,"h":16.975,"l":16.95,"n":34,"o":16.96,"t":"2026-10-07T17:00:00Z","v":903,"vw":16.964167},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-10-07T17:15:00Z","v":242,"vw":16.99},{"c":16.98,"h":16.99,"l":16.96,"n":36,"o":16.99,"t":"2026-10-07T17:30:00Z","v":8004,"vw":16.969324},{"c":16.98,"h":16.98,"l":16.97,"n":46,"o":16.97,"t":"2026-10-07T17:45:00Z","v":1921,"vw":16.973},{"c":16.95,"h":16.98,"l":16.95,"n":27,"o":16.98,"t":"2026-10-07T18:00:00Z","v":1156,"vw":16.96661},{"c":16.96,"h":16.96,"l":16.95,"n":30,"o":16.95,"t":"2026-10-07T18:15:00Z","v":2475,"vw":16.954167},{"c":16.97,"h":16.98,"l":16.97,"n":24,"o":16.98,"t":"2026-10-07T18:30:00Z","v":1677,"vw":16.975385},{"c":17.015,"h":17.015,"l":17,"n":23,"o":17,"t":"2026-10-07T18:45:00Z","v":7855,"vw":17.010091},{"c":17.0018,"h":17.03,"l":17,"n":68,"o":17.02,"t":"2026-10-07T19:00:00Z","v":4554,"vw":17.019208},{"c":17.06,"h":17.07,"l":17.005,"n":75,"o":17.02,"t":"2026-10-07T19:15:00Z","v":5612,"vw":17.035166},{"c":16.99,"h":17.06,"l":16.96,"n":191,"o":17.06,"t":"2026-10-07T19:30:00Z","v":17209,"vw":17.006607},{"c":16.98,"h":17.03,"l":16.98,"n":254,"o":16.99,"t":"2026-10-07T19:45:00Z","v":23824,"vw":16.994449},{"c":16.97,"h":16.97,"l":16.97,"n":3,"o":16.97,"t":"2026-10-07T20:00:00Z","v":17739,"vw":16.97},{"c":17.135,"h":17.17,"l":17.1,"n":28,"o":17.1,"t":"2026-10-08T13:30:00Z","v":16895,"vw":17.119764},{"c":17.15,"h":17.186,"l":17.135,"n":30,"o":17.135,"t":"2026-10-08T13:45:00Z","v":3425,"vw":17.157426},{"c":17.14,"h":17.14,"l":17.09,"n":37,"o":17.12,"t":"2026-10-08T14:00:00Z","v":7062,"vw":17.124067},{"c":17.1,"h":17.13,"l":17.1,"n":23,"o":17.13,"t":"2026-10-08T14:15:00Z","v":1730,"vw":17.106779},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-08T14:30:00Z","v":269,"vw":17.11},{"c":17.1101,"h":17.13,"l":17.105,"n":35,"o":17.12,"t":"2026-10-08T14:45:00Z","v":6265,"vw":17.114056},{"c":17.1102,"h":17.13,"l":17.11,"n":26,"o":17.11,"t":"2026-10-08T15:00:00Z","v":4468,"vw":17.11492},{"c":17.11,"h":17.12,"l":17.11,"n":18,"o":17.11,"t":"2026-10-08T15:15:00Z","v":1255,"vw":17.117788},{"c":17.12,"h":17.13,"l":17.12,"n":12,"o":17.13,"t":"2026-10-08T15:30:00Z","v":1016,"vw":17.12551},{"c":17.12,"h":17.1301,"l":17.12,"n":30,"o":17.13,"t":"2026-10-08T15:45:00Z","v":2310,"vw":17.128991},{"c":17.11,"h":17.13,"l":17.11,"n":77,"o":17.125,"t":"2026-10-08T16:00:00Z","v":3789,"vw":17.123337},{"c":17.09,"h":17.115,"l":17.09,"n":93,"o":17.115,"t":"2026-10-08T16:15:00Z","v":6990,"vw":17.097478},{"c":17.09,"h":17.09,"l":17.07,"n":40,"o":17.07,"t":"2026-10-08T16:30:00Z","v":7595,"vw":17.079162},{"c":17.105,"h":17.11,"l":17.085,"n":66,"o":17.0999,"t":"2026-10-08T16:45:00Z","v":8286,"vw":17.100776},{"c":17.13,"h":17.1324,"l":17.105,"n":58,"o":17.12,"t":"2026-10-08T17:00:00Z","v":5747,"vw":17.116337},{"c":17.175,"h":17.18,"l":17.1328,"n":78,"o":17.1328,"t":"2026-10-08T17:15:00Z","v":7890,"vw":17.150419},{"c":17.155,"h":17.18,"l":17.14,"n":44,"o":17.17,"t":"2026-10-08T17:30:00Z","v":3896,"vw":17.162368},{"c":17.115,"h":17.14,"l":17.11,"n":50,"o":17.14,"t":"2026-10-08T17:45:00Z","v":11255,"vw":17.122857},{"c":17.12,"h":17.14,"l":17.11,"n":135,"o":17.115,"t":"2026-10-08T18:00:00Z","v":9068,"vw":17.128589},{"c":17.105,"h":17.12,"l":17.1,"n":73,"o":17.1,"t":"2026-10-08T18:15:00Z","v":3349,"vw":17.111273},{"c":17.11,"h":17.12,"l":17.08,"n":46,"o":17.105,"t":"2026-10-08T18:30:00Z","v":3922,"vw":17.106694},{"c":17.1,"h":17.11,"l":17.09,"n":62,"o":17.11,"t":"2026-10-08T18:45:00Z","v":2895,"vw":17.104667},{"c":17.11,"h":17.11,"l":17.08,"n":80,"o":17.11,"t":"2026-10-08T19:00:00Z","v":4391,"vw":17.096679},{"c":17.09,"h":17.1,"l":17.08,"n":110,"o":17.1,"t":"2026-10-08T19:15:00Z","v":8934,"vw":17.093151},{"c":17.13,"h":17.13,"l":17.07,"n":221,"o":17.09,"t":"2026-10-08T19:30:00Z","v":14165,"vw":17.08959},{"c":17.14,"h":17.145,"l":17.11,"n":264,"o":17.14,"t":"2026-10-08T19:45:00Z","v":18240,"vw":17.128162},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-08T20:00:00Z","v":7242,"vw":17.14},{"c":17.17,"h":17.17,"l":17.02,"n":87,"o":17.02,"t":"2026-10-09T13:30:00Z","v":9068,"vw":17.076291},{"c":17.1,"h":17.15,"l":17.1,"n":6,"o":17.15,"t":"2026-10-09T13:45:00Z","v":601,"vw":17.126923},{"c":17.12,"h":17.1589,"l":17.1,"n":65,"o":17.14,"t":"2026-10-09T14:00:00Z","v":8987,"vw":17.131439},{"c":17.1,"h":17.11,"l":17.08,"n":59,"o":17.11,"t":"2026-10-09T14:15:00Z","v":4529,"vw":17.091202},{"c":17.12,"h":17.12,"l":17.12,"n":16,"o":17.12,"t":"2026-10-09T14:30:00Z","v":1360,"vw":17.12},{"c":17.14,"h":17.155,"l":17.14,"n":46,"o":17.14,"t":"2026-10-09T14:45:00Z","v":4563,"vw":17.142897},{"c":17.135,"h":17.16,"l":17.11,"n":46,"o":17.11,"t":"2026-10-09T15:00:00Z","v":4900,"vw":17.134687},{"c":17.12,"h":17.14,"l":17.11,"n":29,"o":17.14,"t":"2026-10-09T15:15:00Z","v":4404,"vw":17.123401},{"c":17.06,"h":17.12,"l":17.06,"n":25,"o":17.12,"t":"2026-10-09T15:30:00Z","v":1679,"vw":17.085357},{"c":17.06,"h":17.09,"l":17.05,"n":47,"o":17.05,"t":"2026-10-09T15:45:00Z","v":3057,"vw":17.067854},{"c":17.07,"h":17.07,"l":17.04,"n":25,"o":17.055,"t":"2026-10-09T16:00:00Z","v":5927,"vw":17.055872},{"c":17.07,"h":17.0899,"l":17.07,"n":17,"o":17.07,"t":"2026-10-09T16:15:00Z","v":1710,"vw":17.079668},{"c":17.06,"h":17.08,"l":17.06,"n":40,"o":17.08,"t":"2026-10-09T16:30:00Z","v":1977,"vw":17.068462},{"c":17.04,"h":17.05,"l":17.03,"n":43,"o":17.03,"t":"2026-10-09T16:45:00Z","v":2172,"vw":17.036783},{"c":17.03,"h":17.06,"l":17.03,"n":71,"o":17.045,"t":"2026-10-09T17:00:00Z","v":2262,"vw":17.048681},{"c":17.06,"h":17.06,"l":17.05,"n":17,"o":17.05,"t":"2026-10-09T17:15:00Z","v":1682,"vw":17.052063},{"c":17.07,"h":17.07,"l":17.06,"n":33,"o":17.06,"t":"2026-10-09T17:30:00Z","v":1677,"vw":17.067857},{"c":17.08,"h":17.08,"l":17.07,"n":63,"o":17.08,"t":"2026-10-09T17:45:00Z","v":3056,"vw":17.076718},{"c":17.07,"h":17.0916,"l":17.07,"n":51,"o":17.0916,"t":"2026-10-09T18:00:00Z","v":4136,"vw":17.080881},{"c":17.07,"h":17.08,"l":17.07,"n":32,"o":17.0749,"t":"2026-10-09T18:15:00Z","v":2894,"vw":17.071864},{"c":17.07,"h":17.08,"l":17.07,"n":22,"o":17.07,"t":"2026-10-09T18:30:00Z","v":2066,"vw":17.072222},{"c":17.06,"h":17.07,"l":17.055,"n":50,"o":17.07,"t":"2026-10-09T18:45:00Z","v":3881,"vw":17.061444},{"c":17.07,"h":17.07,"l":17.0401,"n":68,"o":17.055,"t":"2026-10-09T19:00:00Z","v":5537,"vw":17.053758},{"c":17.07,"h":17.08,"l":17.07,"n":74,"o":17.08,"t":"2026-10-09T19:15:00Z","v":3341,"vw":17.074737},{"c":17.095,"h":17.1,"l":17.065,"n":110,"o":17.065,"t":"2026-10-09T19:30:00Z","v":9447,"vw":17.081582},{"c":17.12,"h":17.13,"l":17.065,"n":344,"o":17.1,"t":"2026-10-09T19:45:00Z","v":26736,"vw":17.087733},{"c":17.09,"h":17.09,"l":17.09,"n":7,"o":17.09,"t":"2026-10-09T20:00:00Z","v":24086,"vw":17.09},{"c":17.155,"h":17.24,"l":17.1,"n":86,"o":17.2,"t":"2026-10-12T13:30:00Z","v":12951,"vw":17.203298},{"c":17.15,"h":17.15,"l":17.12,"n":5,"o":17.12,"t":"2026-10-12T13:45:00Z","v":257,"vw":17.135},{"c":17.15,"h":17.175,"l":17.15,"n":28,"o":17.17,"t":"2026-10-12T14:00:00Z","v":2113,"vw":17.169273},{"c":17.13,"h":17.16,"l":17.13,"n":26,"o":17.15,"t":"2026-10-12T14:15:00Z","v":2612,"vw":17.139796},{"c":17.19,"h":17.2,"l":17.15,"n":43,"o":17.15,"t":"2026-10-12T14:30:00Z","v":5015,"vw":17.173405},{"c":17.2,"h":17.2,"l":17.19,"n":27,"o":17.19,"t":"2026-10-12T14:45:00Z","v":5588,"vw":17.198371},{"c":17.19,"h":17.21,"l":17.18,"n":71,"o":17.18,"t":"2026-10-12T15:00:00Z","v":6307,"vw":17.198334},{"c":17.19,"h":17.2,"l":17.19,"n":60,"o":17.2,"t":"2026-10-12T15:15:00Z","v":2803,"vw":17.197932},{"c":17.19,"h":17.205,"l":17.1884,"n":44,"o":17.1884,"t":"2026-10-12T15:30:00Z","v":7002,"vw":17.192796},{"c":17.18,"h":17.18,"l":17.17,"n":33,"o":17.18,"t":"2026-10-12T15:45:00Z","v":1726,"vw":17.178571},{"c":17.2,"h":17.2,"l":17.19,"n":25,"o":17.19,"t":"2026-10-12T16:00:00Z","v":1383,"vw":17.193671},{"c":17.22,"h":17.22,"l":17.19,"n":22,"o":17.19,"t":"2026-10-12T16:15:00Z","v":1394,"vw":17.208199},{"c":17.24,"h":17.24,"l":17.21,"n":9,"o":17.21,"t":"2026-10-12T16:30:00Z","v":1747,"vw":17.237643},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-12T16:45:00Z","v":176,"vw":17.25},{"c":17.23,"h":17.24,"l":17.22,"n":43,"o":17.2201,"t":"2026-10-12T17:00:00Z","v":4633,"vw":17.22484},{"c":17.23,"h":17.2377,"l":17.2201,"n":17,"o":17.2377,"t":"2026-10-12T17:15:00Z","v":2247,"vw":17.225485},{"c":17.2201,"h":17.24,"l":17.2201,"n":25,"o":17.24,"t":"2026-10-12T17:30:00Z","v":2388,"vw":17.230607},{"c":17.25,"h":17.25,"l":17.22,"n":84,"o":17.22,"t":"2026-10-12T17:45:00Z","v":4061,"vw":17.233267},{"c":17.24,"h":17.25,"l":17.24,"n":40,"o":17.24,"t":"2026-10-12T18:00:00Z","v":2931,"vw":17.242222},{"c":17.23,"h":17.23,"l":17.225,"n":23,"o":17.23,"t":"2026-10-12T18:15:00Z","v":1328,"vw":17.229375},{"c":17.23,"h":17.23,"l":17.215,"n":63,"o":17.22,"t":"2026-10-12T18:30:00Z","v":5149,"vw":17.224022},{"c":17.24,"h":17.24,"l":17.22,"n":29,"o":17.22,"t":"2026-10-12T18:45:00Z","v":7628,"vw":17.230034},{"c":17.22,"h":17.2301,"l":17.2,"n":58,"o":17.23,"t":"2026-10-12T19:00:00Z","v":3705,"vw":17.217902},{"c":17.2,"h":17.22,"l":17.2,"n":56,"o":17.2063,"t":"2026-10-12T19:15:00Z","v":4190,"vw":17.20554},{"c":17.18,"h":17.205,"l":17.17,"n":142,"o":17.205,"t":"2026-10-12T19:30:00Z","v":8804,"vw":17.183505},{"c":17.16,"h":17.2,"l":17.16,"n":272,"o":17.175,"t":"2026-10-12T19:45:00Z","v":17060,"vw":17.180475},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-10-12T20:00:00Z","v":8626,"vw":17.16},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-13T13:15:00Z","v":100,"vw":17.18},{"c":17.26,"h":17.26,"l":17.18,"n":28,"o":17.18,"t":"2026-10-13T13:30:00Z","v":11424,"vw":17.200435},{"c":17.225,"h":17.261,"l":17.22,"n":36,"o":17.26,"t":"2026-10-13T13:45:00Z","v":4127,"vw":17.246141},{"c":17.2059,"h":17.22,"l":17.18,"n":33,"o":17.2108,"t":"2026-10-13T14:00:00Z","v":2013,"vw":17.202642},{"c":17.18,"h":17.23,"l":17.17,"n":70,"o":17.21,"t":"2026-10-13T14:15:00Z","v":7309,"vw":17.202739},{"c":17.19,"h":17.21,"l":17.19,"n":36,"o":17.19,"t":"2026-10-13T14:30:00Z","v":3924,"vw":17.198339},{"c":17.185,"h":17.23,"l":17.185,"n":23,"o":17.2,"t":"2026-10-13T14:45:00Z","v":15044,"vw":17.212047},{"c":17.19,"h":17.2,"l":17.17,"n":33,"o":17.17,"t":"2026-10-13T15:00:00Z","v":3598,"vw":17.187265},{"c":17.16,"h":17.19,"l":17.16,"n":31,"o":17.18,"t":"2026-10-13T15:15:00Z","v":4779,"vw":17.177948},{"c":17.1856,"h":17.1856,"l":17.16,"n":40,"o":17.17,"t":"2026-10-13T15:30:00Z","v":3007,"vw":17.175657},{"c":17.2,"h":17.2,"l":17.175,"n":50,"o":17.175,"t":"2026-10-13T15:45:00Z","v":8608,"vw":17.195595},{"c":17.2,"h":17.21,"l":17.2,"n":28,"o":17.2,"t":"2026-10-13T16:00:00Z","v":2523,"vw":17.203207},{"c":17.2,"h":17.21,"l":17.1701,"n":54,"o":17.2,"t":"2026-10-13T16:15:00Z","v":17226,"vw":17.20029},{"c":17.195,"h":17.195,"l":17.18,"n":19,"o":17.18,"t":"2026-10-13T16:30:00Z","v":1212,"vw":17.185236},{"c":17.21,"h":17.21,"l":17.19,"n":62,"o":17.1999,"t":"2026-10-13T16:45:00Z","v":3626,"vw":17.20392},{"c":17.21,"h":17.22,"l":17.205,"n":42,"o":17.215,"t":"2026-10-13T17:00:00Z","v":3758,"vw":17.212147},{"c":17.1912,"h":17.22,"l":17.1912,"n":41,"o":17.22,"t":"2026-10-13T17:15:00Z","v":3875,"vw":17.208491},{"c":17.2,"h":17.21,"l":17.19,"n":26,"o":17.19,"t":"2026-10-13T17:30:00Z","v":1515,"vw":17.198409},{"c":17.2,"h":17.21,"l":17.2,"n":25,"o":17.21,"t":"2026-10-13T17:45:00Z","v":737,"vw":17.205},{"c":17.2201,"h":17.23,"l":17.21,"n":84,"o":17.22,"t":"2026-10-13T18:00:00Z","v":5284,"vw":17.22131},{"c":17.2,"h":17.221,"l":17.185,"n":93,"o":17.22,"t":"2026-10-13T18:15:00Z","v":6208,"vw":17.212119},{"c":17.2,"h":17.21,"l":17.18,"n":38,"o":17.21,"t":"2026-10-13T18:30:00Z","v":1395,"vw":17.198492},{"c":17.23,"h":17.24,"l":17.2,"n":43,"o":17.22,"t":"2026-10-13T18:45:00Z","v":2016,"vw":17.222538},{"c":17.23,"h":17.23,"l":17.2101,"n":48,"o":17.23,"t":"2026-10-13T19:00:00Z","v":5162,"vw":17.216296},{"c":17.24,"h":17.26,"l":17.22,"n":57,"o":17.22,"t":"2026-10-13T19:15:00Z","v":6748,"vw":17.232743},{"c":17.26,"h":17.27,"l":17.2425,"n":38,"o":17.2425,"t":"2026-10-13T19:30:00Z","v":3592,"vw":17.254207},{"c":17.25,"h":17.3,"l":17.235,"n":294,"o":17.25,"t":"2026-10-13T19:45:00Z","v":24882,"vw":17.270527},{"c":17.27,"h":17.27,"l":17.27,"n":5,"o":17.27,"t":"2026-10-13T20:00:00Z","v":20148,"vw":17.27},{"c":17.175,"h":17.25,"l":17.175,"n":31,"o":17.25,"t":"2026-10-14T13:30:00Z","v":6522,"vw":17.222836},{"c":17.05,"h":17.16,"l":17.05,"n":51,"o":17.15,"t":"2026-10-14T13:45:00Z","v":5080,"vw":17.124829},{"c":17.05,"h":17.05,"l":17.05,"n":14,"o":17.05,"t":"2026-10-14T14:00:00Z","v":742,"vw":17.05},{"c":17.095,"h":17.095,"l":17.05,"n":33,"o":17.05,"t":"2026-10-14T14:15:00Z","v":1799,"vw":17.07429},{"c":17.03,"h":17.085,"l":17.03,"n":69,"o":17.085,"t":"2026-10-14T14:30:00Z","v":5420,"vw":17.052957},{"c":17.03,"h":17.05,"l":17.0101,"n":32,"o":17.03,"t":"2026-10-14T14:45:00Z","v":3211,"vw":17.038108},{"c":17.04,"h":17.045,"l":17.03,"n":31,"o":17.045,"t":"2026-10-14T15:00:00Z","v":1856,"vw":17.040431},{"c":16.99,"h":17.04,"l":16.95,"n":70,"o":17.03,"t":"2026-10-14T15:15:00Z","v":10373,"vw":17.007905},{"c":16.91,"h":16.96,"l":16.91,"n":94,"o":16.95,"t":"2026-10-14T15:30:00Z","v":7306,"vw":16.938963},{"c":16.89,"h":16.91,"l":16.875,"n":85,"o":16.91,"t":"2026-10-14T15:45:00Z","v":7537,"vw":16.893071},{"c":16.9226,"h":16.93,"l":16.91,"n":73,"o":16.91,"t":"2026-10-14T16:00:00Z","v":5112,"vw":16.915675},{"c":16.9401,"h":16.9614,"l":16.93,"n":21,"o":16.93,"t":"2026-10-14T16:15:00Z","v":2074,"vw":16.942409},{"c":16.96,"h":16.975,"l":16.9401,"n":73,"o":16.9401,"t":"2026-10-14T16:30:00Z","v":8175,"vw":16.959092},{"c":16.95,"h":16.96,"l":16.945,"n":24,"o":16.96,"t":"2026-10-14T16:45:00Z","v":1705,"vw":16.95053},{"c":16.97,"h":16.97,"l":16.955,"n":11,"o":16.9688,"t":"2026-10-14T17:00:00Z","v":2139,"vw":16.968488},{"c":16.97,"h":16.98,"l":16.94,"n":41,"o":16.96,"t":"2026-10-14T17:15:00Z","v":7380,"vw":16.951913},{"c":17.01,"h":17.01,"l":16.985,"n":19,"o":16.9944,"t":"2026-10-14T17:30:00Z","v":1920,"vw":16.998705},{"c":17.03,"h":17.03,"l":17.01,"n":25,"o":17.015,"t":"2026-10-14T17:45:00Z","v":2420,"vw":17.027189},{"c":17.06,"h":17.06,"l":17.045,"n":22,"o":17.045,"t":"2026-10-14T18:00:00Z","v":1894,"vw":17.048669},{"c":17.065,"h":17.07,"l":17.06,"n":44,"o":17.07,"t":"2026-10-14T18:15:00Z","v":3210,"vw":17.064036},{"c":17.07,"h":17.07,"l":17.04,"n":73,"o":17.065,"t":"2026-10-14T18:30:00Z","v":7305,"vw":17.0554},{"c":17.06,"h":17.06,"l":17.0579,"n":18,"o":17.06,"t":"2026-10-14T18:45:00Z","v":4181,"vw":17.058951},{"c":17.06,"h":17.07,"l":17.06,"n":34,"o":17.065,"t":"2026-10-14T19:00:00Z","v":2834,"vw":17.063075},{"c":17.025,"h":17.06,"l":17.025,"n":58,"o":17.05,"t":"2026-10-14T19:15:00Z","v":3872,"vw":17.045397},{"c":17.06,"h":17.06,"l":17.025,"n":72,"o":17.025,"t":"2026-10-14T19:30:00Z","v":5366,"vw":17.046605},{"c":17.01,"h":17.06,"l":17.01,"n":445,"o":17.05,"t":"2026-10-14T19:45:00Z","v":36083,"vw":17.040982},{"c":17.02,"h":17.02,"l":17.02,"n":8,"o":17.02,"t":"2026-10-14T20:00:00Z","v":16192,"vw":17.02},{"c":17.05,"h":17.1664,"l":17.05,"n":34,"o":17.1,"t":"2026-10-15T13:30:00Z","v":5887,"vw":17.098784},{"c":17.105,"h":17.1244,"l":17,"n":70,"o":17,"t":"2026-10-15T13:45:00Z","v":5911,"vw":17.055702},{"c":17.19,"h":17.2098,"l":17.13,"n":74,"o":17.13,"t":"2026-10-15T14:00:00Z","v":5756,"vw":17.182728},{"c":17.236322,"h":17.27,"l":17.21,"n":22,"o":17.21,"t":"2026-10-15T14:15:00Z","v":2463,"vw":17.239692},{"c":17.27,"h":17.27,"l":17.235,"n":32,"o":17.235,"t":"2026-10-15T14:30:00Z","v":2989,"vw":17.262558},{"c":17.24,"h":17.29,"l":17.24,"n":59,"o":17.28,"t":"2026-10-15T14:45:00Z","v":9584,"vw":17.25245},{"c":17.1927,"h":17.235,"l":17.17,"n":30,"o":17.235,"t":"2026-10-15T15:00:00Z","v":2494,"vw":17.197944},{"c":17.165,"h":17.21,"l":17.165,"n":65,"o":17.2,"t":"2026-10-15T15:15:00Z","v":2971,"vw":17.18543},{"c":17.1983,"h":17.1983,"l":17.17,"n":30,"o":17.17,"t":"2026-10-15T15:30:00Z","v":2046,"vw":17.188964},{"c":17.135,"h":17.1801,"l":17.135,"n":75,"o":17.1801,"t":"2026-10-15T15:45:00Z","v":5132,"vw":17.152769},{"c":17.13,"h":17.14,"l":17.12,"n":30,"o":17.12,"t":"2026-10-15T16:00:00Z","v":1246,"vw":17.12875},{"c":17.11,"h":17.11,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T16:15:00Z","v":316,"vw":17.106667},{"c":17.14,"h":17.15,"l":17.12,"n":67,"o":17.12,"t":"2026-10-15T16:30:00Z","v":6305,"vw":17.132522},{"c":17.14,"h":17.14,"l":17.11,"n":33,"o":17.12,"t":"2026-10-15T16:45:00Z","v":2074,"vw":17.127823},{"c":17.16,"h":17.164231,"l":17.15,"n":51,"o":17.15,"t":"2026-10-15T17:00:00Z","v":4866,"vw":17.158038},{"c":17.16,"h":17.17,"l":17.15,"n":22,"o":17.17,"t":"2026-10-15T17:15:00Z","v":2971,"vw":17.157709},{"c":17.17,"h":17.18,"l":17.16,"n":93,"o":17.16,"t":"2026-10-15T17:30:00Z","v":4819,"vw":17.163984},{"c":17.1694,"h":17.1694,"l":17.14,"n":38,"o":17.14,"t":"2026-10-15T17:45:00Z","v":2085,"vw":17.158428},{"c":17.18,"h":17.185,"l":17.17,"n":46,"o":17.17,"t":"2026-10-15T18:00:00Z","v":4164,"vw":17.178871},{"c":17.15,"h":17.16,"l":17.15,"n":48,"o":17.16,"t":"2026-10-15T18:15:00Z","v":1859,"vw":17.154167},{"c":17.16,"h":17.16,"l":17.14,"n":35,"o":17.14,"t":"2026-10-15T18:30:00Z","v":2002,"vw":17.150135},{"c":17.16,"h":17.17,"l":17.15,"n":48,"o":17.16,"t":"2026-10-15T18:45:00Z","v":2624,"vw":17.163011},{"c":17.145,"h":17.16,"l":17.145,"n":51,"o":17.16,"t":"2026-10-15T19:00:00Z","v":3580,"vw":17.152636},{"c":17.12,"h":17.15,"l":17.12,"n":80,"o":17.15,"t":"2026-10-15T19:15:00Z","v":5575,"vw":17.127813},{"c":17.1,"h":17.13,"l":17.085,"n":71,"o":17.12,"t":"2026-10-15T19:30:00Z","v":4852,"vw":17.110117},{"c":17.22,"h":17.22,"l":17.09,"n":554,"o":17.11,"t":"2026-10-15T19:45:00Z","v":29162,"vw":17.170233},{"c":17.21,"h":17.21,"l":17.21,"n":3,"o":17.21,"t":"2026-10-15T20:00:00Z","v":14754,"vw":17.21},{"c":17.32,"h":17.32,"l":17.21,"n":70,"o":17.24,"t":"2026-10-16T13:30:00Z","v":6884,"vw":17.293911},{"c":17.35,"h":17.4,"l":17.35,"n":42,"o":17.35,"t":"2026-10-16T13:45:00Z","v":3435,"vw":17.375811},{"c":17.405,"h":17.42,"l":17.3646,"n":71,"o":17.3646,"t":"2026-10-16T14:00:00Z","v":18678,"vw":17.389403},{"c":17.375,"h":17.395,"l":17.3534,"n":15,"o":17.395,"t":"2026-10-16T14:15:00Z","v":8273,"vw":17.370519},{"c":17.3738,"h":17.4,"l":17.37,"n":44,"o":17.39,"t":"2026-10-16T14:30:00Z","v":4860,"vw":17.380243},{"c":17.36,"h":17.4,"l":17.36,"n":29,"o":17.38,"t":"2026-10-16T14:45:00Z","v":2137,"vw":17.381638},{"c":17.38,"h":17.38,"l":17.38,"n":10,"o":17.38,"t":"2026-10-16T15:00:00Z","v":425,"vw":17.38},{"c":17.36,"h":17.38,"l":17.35,"n":36,"o":17.37,"t":"2026-10-16T15:15:00Z","v":3889,"vw":17.364148},{"c":17.3416,"h":17.36,"l":17.33,"n":43,"o":17.35,"t":"2026-10-16T15:30:00Z","v":4335,"vw":17.346625},{"c":17.3555,"h":17.3555,"l":17.34,"n":12,"o":17.34,"t":"2026-10-16T15:45:00Z","v":600,"vw":17.3492},{"c":17.34,"h":17.36,"l":17.34,"n":19,"o":17.36,"t":"2026-10-16T16:00:00Z","v":1060,"vw":17.3575},{"c":17.35,"h":17.355,"l":17.34,"n":18,"o":17.355,"t":"2026-10-16T16:15:00Z","v":1238,"vw":17.344472},{"c":17.38,"h":17.38,"l":17.33,"n":25,"o":17.33,"t":"2026-10-16T16:30:00Z","v":2018,"vw":17.360625},{"c":17.4,"h":17.4,"l":17.375,"n":23,"o":17.375,"t":"2026-10-16T16:45:00Z","v":3603,"vw":17.384848},{"c":17.39,"h":17.39,"l":17.39,"n":16,"o":17.39,"t":"2026-10-16T17:00:00Z","v":1001,"vw":17.39},{"c":17.398,"h":17.41,"l":17.39,"n":42,"o":17.39,"t":"2026-10-16T17:15:00Z","v":5111,"vw":17.39731},{"c":17.4,"h":17.41,"l":17.36,"n":10,"o":17.36,"t":"2026-10-16T17:30:00Z","v":3441,"vw":17.366744},{"c":17.4,"h":17.42,"l":17.4,"n":30,"o":17.42,"t":"2026-10-16T17:45:00Z","v":2540,"vw":17.408822},{"c":17.4,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-10-16T18:00:00Z","v":285,"vw":17.405},{"c":17.41,"h":17.4172,"l":17.375,"n":87,"o":17.4,"t":"2026-10-16T18:15:00Z","v":5906,"vw":17.397231},{"c":17.43,"h":17.43,"l":17.4,"n":43,"o":17.4099,"t":"2026-10-16T18:30:00Z","v":4661,"vw":17.420828},{"c":17.42,"h":17.44,"l":17.42,"n":22,"o":17.4399,"t":"2026-10-16T18:45:00Z","v":6948,"vw":17.42397},{"c":17.44,"h":17.45,"l":17.42,"n":53,"o":17.42,"t":"2026-10-16T19:00:00Z","v":3900,"vw":17.433839},{"c":17.415,"h":17.45,"l":17.41,"n":91,"o":17.435,"t":"2026-10-16T19:15:00Z","v":5320,"vw":17.426688},{"c":17.45,"h":17.45,"l":17.42,"n":76,"o":17.42,"t":"2026-10-16T19:30:00Z","v":6482,"vw":17.442197},{"c":17.5,"h":17.51,"l":17.435,"n":236,"o":17.45,"t":"2026-10-16T19:45:00Z","v":21950,"vw":17.464228},{"c":17.48,"h":17.48,"l":17.48,"n":6,"o":17.48,"t":"2026-10-16T20:00:00Z","v":3957,"vw":17.48},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T11:45:00Z","v":350,"vw":17.5},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T13:15:00Z","v":146,"vw":17.43},{"c":17.405,"h":17.42,"l":17.4,"n":50,"o":17.4,"t":"2026-10-19T13:30:00Z","v":5313,"vw":17.401765},{"c":17.46,"h":17.475,"l":17.46,"n":9,"o":17.475,"t":"2026-10-19T13:45:00Z","v":3196,"vw":17.461757},{"c":17.39,"h":17.4713,"l":17.38,"n":51,"o":17.4713,"t":"2026-10-19T14:00:00Z","v":12134,"vw":17.387482},{"c":17.36,"h":17.371,"l":17.31,"n":38,"o":17.371,"t":"2026-10-19T14:15:00Z","v":5361,"vw":17.348058},{"c":17.32,"h":17.32,"l":17.31,"n":23,"o":17.32,"t":"2026-10-19T14:30:00Z","v":1663,"vw":17.314792},{"c":17.29,"h":17.31,"l":17.29,"n":17,"o":17.31,"t":"2026-10-19T14:45:00Z","v":4365,"vw":17.307918},{"c":17.23,"h":17.265,"l":17.23,"n":23,"o":17.2631,"t":"2026-10-19T15:00:00Z","v":1469,"vw":17.256058},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-10-19T15:15:00Z","v":100,"vw":17.245},{"c":17.2661,"h":17.2699,"l":17.22,"n":47,"o":17.2699,"t":"2026-10-19T15:30:00Z","v":2804,"vw":17.246394},{"c":17.235,"h":17.235,"l":17.235,"n":3,"o":17.235,"t":"2026-10-19T15:45:00Z","v":146,"vw":17.235},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-10-19T16:00:00Z","v":243,"vw":17.21},{"c":17.215,"h":17.215,"l":17.2,"n":14,"o":17.2,"t":"2026-10-19T16:15:00Z","v":421,"vw":17.204644},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-10-19T16:30:00Z","v":688,"vw":17.21},{"c":17.195,"h":17.23,"l":17.18,"n":20,"o":17.18,"t":"2026-10-19T16:45:00Z","v":1168,"vw":17.189588},{"c":17.17,"h":17.195,"l":17.17,"n":6,"o":17.195,"t":"2026-10-19T17:00:00Z","v":359,"vw":17.186667},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-19T17:15:00Z","v":480,"vw":17.19},{"c":17.18,"h":17.19,"l":17.17,"n":29,"o":17.17,"t":"2026-10-19T17:30:00Z","v":1360,"vw":17.179},{"c":17.18,"h":17.185,"l":17.18,"n":9,"o":17.185,"t":"2026-10-19T17:45:00Z","v":1373,"vw":17.184603},{"c":17.19,"h":17.19,"l":17.17,"n":19,"o":17.185,"t":"2026-10-19T18:00:00Z","v":741,"vw":17.180253},{"c":17.18,"h":17.18,"l":17.162,"n":5,"o":17.162,"t":"2026-10-19T18:15:00Z","v":247,"vw":17.170257},{"c":17.2,"h":17.2,"l":17.19,"n":40,"o":17.2,"t":"2026-10-19T18:30:00Z","v":1091,"vw":17.197143},{"c":17.175,"h":17.19,"l":17.1667,"n":28,"o":17.19,"t":"2026-10-19T18:45:00Z","v":1577,"vw":17.172927},{"c":17.16,"h":17.19,"l":17.16,"n":36,"o":17.175,"t":"2026-10-19T19:00:00Z","v":3263,"vw":17.165534},{"c":17.135,"h":17.16,"l":17.135,"n":28,"o":17.16,"t":"2026-10-19T19:15:00Z","v":896,"vw":17.152},{"c":17.15,"h":17.15,"l":17.1076,"n":120,"o":17.12,"t":"2026-10-19T19:30:00Z","v":7097,"vw":17.132135},{"c":17.19,"h":17.21,"l":17.15,"n":236,"o":17.16,"t":"2026-10-19T19:45:00Z","v":13726,"vw":17.185468},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-19T20:00:00Z","v":2786,"vw":17.2},{"c":17.27,"h":17.32,"l":17.25,"n":15,"o":17.25,"t":"2026-10-20T13:30:00Z","v":3022,"vw":17.259138},{"c":17.27,"h":17.335,"l":17.27,"n":4,"o":17.27,"t":"2026-10-20T13:45:00Z","v":400,"vw":17.28625},{"c":17.3399,"h":17.3399,"l":17.2131,"n":9,"o":17.335,"t":"2026-10-20T14:00:00Z","v":3011,"vw":17.298592},{"c":17.3,"h":17.33,"l":17.292,"n":13,"o":17.3,"t":"2026-10-20T14:15:00Z","v":1699,"vw":17.308413},{"c":17.33,"h":17.33,"l":17.3,"n":5,"o":17.33,"t":"2026-10-20T14:30:00Z","v":1020,"vw":17.309045},{"c":17.35,"h":17.35,"l":17.3,"n":53,"o":17.3,"t":"2026-10-20T14:45:00Z","v":3489,"vw":17.33242},{"c":17.37,"h":17.37,"l":17.34,"n":28,"o":17.36,"t":"2026-10-20T15:00:00Z","v":2794,"vw":17.352},{"c":17.375,"h":17.41,"l":17.35,"n":38,"o":17.35,"t":"2026-10-20T15:15:00Z","v":3584,"vw":17.371157},{"c":17.375,"h":17.39,"l":17.3596,"n":49,"o":17.375,"t":"2026-10-20T15:30:00Z","v":2341,"vw":17.371308},{"c":17.38,"h":17.39,"l":17.38,"n":16,"o":17.39,"t":"2026-10-20T16:00:00Z","v":983,"vw":17.387143},{"c":17.4,"h":17.4,"l":17.37,"n":37,"o":17.38,"t":"2026-10-20T16:15:00Z","v":3914,"vw":17.385403},{"c":17.41,"h":17.41,"l":17.3999,"n":21,"o":17.4,"t":"2026-10-20T16:30:00Z","v":3672,"vw":17.402169},{"c":17.365,"h":17.41,"l":17.35,"n":75,"o":17.41,"t":"2026-10-20T16:45:00Z","v":6935,"vw":17.384703},{"c":17.345,"h":17.35,"l":17.325,"n":291,"o":17.35,"t":"2026-10-20T17:00:00Z","v":11393,"vw":17.333647},{"c":17.37,"h":17.37,"l":17.345,"n":11,"o":17.3596,"t":"2026-10-20T17:15:00Z","v":2404,"vw":17.360375},{"c":17.35,"h":17.37,"l":17.35,"n":12,"o":17.37,"t":"2026-10-20T17:30:00Z","v":1081,"vw":17.353333},{"c":17.37,"h":17.3716,"l":17.35,"n":25,"o":17.35,"t":"2026-10-20T17:45:00Z","v":2658,"vw":17.362605},{"c":17.37,"h":17.38,"l":17.37,"n":6,"o":17.37,"t":"2026-10-20T18:00:00Z","v":400,"vw":17.373333},{"c":17.35,"h":17.37,"l":17.35,"n":27,"o":17.37,"t":"2026-10-20T18:15:00Z","v":3150,"vw":17.360893},{"c":17.365,"h":17.37,"l":17.345,"n":10,"o":17.345,"t":"2026-10-20T18:30:00Z","v":990,"vw":17.36},{"c":17.365,"h":17.39,"l":17.365,"n":31,"o":17.3858,"t":"2026-10-20T18:45:00Z","v":4814,"vw":17.381877},{"c":17.39,"h":17.4,"l":17.37,"n":53,"o":17.39,"t":"2026-10-20T19:00:00Z","v":4138,"vw":17.381891},{"c":17.385,"h":17.4,"l":17.385,"n":15,"o":17.385,"t":"2026-10-20T19:15:00Z","v":1293,"vw":17.386304},{"c":17.39,"h":17.39,"l":17.36,"n":49,"o":17.38,"t":"2026-10-20T19:30:00Z","v":4243,"vw":17.376076},{"c":17.41,"h":17.41,"l":17.3696,"n":215,"o":17.39,"t":"2026-10-20T19:45:00Z","v":18211,"vw":17.392369},{"c":17.41,"h":17.41,"l":17.41,"n":6,"o":17.41,"t":"2026-10-20T20:00:00Z","v":4367,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T23:30:00Z","v":300,"vw":17.41},{"c":17.39,"h":17.45,"l":17.39,"n":8,"o":17.45,"t":"2026-10-21T13:30:00Z","v":892,"vw":17.436456},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-10-21T13:45:00Z","v":100,"vw":17.425},{"c":17.345,"h":17.425,"l":17.33,"n":23,"o":17.425,"t":"2026-10-21T14:00:00Z","v":1290,"vw":17.36305},{"c":17.354,"h":17.3816,"l":17.3,"n":19,"o":17.3816,"t":"2026-10-21T14:15:00Z","v":2800,"vw":17.347722},{"c":17.31,"h":17.3899,"l":17.29,"n":50,"o":17.335,"t":"2026-10-21T14:30:00Z","v":8545,"vw":17.342269},{"c":17.34,"h":17.3899,"l":17.34,"n":137,"o":17.34,"t":"2026-10-21T14:45:00Z","v":7966,"vw":17.368472},{"c":17.36,"h":17.38,"l":17.34,"n":140,"o":17.38,"t":"2026-10-21T15:00:00Z","v":6408,"vw":17.348385},{"c":17.365,"h":17.375,"l":17.35,"n":65,"o":17.35,"t":"2026-10-21T15:15:00Z","v":2414,"vw":17.359516},{"c":17.39,"h":17.39,"l":17.35,"n":42,"o":17.35,"t":"2026-10-21T15:30:00Z","v":2765,"vw":17.37525},{"c":17.38,"h":17.4,"l":17.38,"n":28,"o":17.39,"t":"2026-10-21T15:45:00Z","v":1783,"vw":17.387568},{"c":17.38,"h":17.38,"l":17.36,"n":98,"o":17.38,"t":"2026-10-21T16:00:00Z","v":6142,"vw":17.370185},{"c":17.38,"h":17.39,"l":17.3642,"n":4,"o":17.3642,"t":"2026-10-21T16:15:00Z","v":637,"vw":17.374781},{"c":17.395,"h":17.4,"l":17.38,"n":64,"o":17.385,"t":"2026-10-21T16:30:00Z","v":6967,"vw":17.392651},{"c":17.37,"h":17.38,"l":17.37,"n":34,"o":17.38,"t":"2026-10-21T16:45:00Z","v":840,"vw":17.375},{"c":17.38,"h":17.38,"l":17.37,"n":4,"o":17.37,"t":"2026-10-21T17:00:00Z","v":1751,"vw":17.370571},{"c":17.39,"h":17.39,"l":17.38,"n":29,"o":17.39,"t":"2026-10-21T17:15:00Z","v":1284,"vw":17.388645},{"c":17.375,"h":17.375,"l":17.375,"n":26,"o":17.375,"t":"2026-10-21T17:30:00Z","v":581,"vw":17.375},{"c":17.36,"h":17.3876,"l":17.36,"n":13,"o":17.3876,"t":"2026-10-21T17:45:00Z","v":583,"vw":17.380372},{"c":17.37,"h":17.3799,"l":17.36,"n":23,"o":17.36,"t":"2026-10-21T18:00:00Z","v":2528,"vw":17.374305},{"c":17.3234,"h":17.38,"l":17.3234,"n":60,"o":17.378,"t":"2026-10-21T18:15:00Z","v":3530,"vw":17.362993},{"c":17.3272,"h":17.3272,"l":17.3272,"n":3,"o":17.3272,"t":"2026-10-21T18:30:00Z","v":461,"vw":17.3272},{"c":17.3451,"h":17.365,"l":17.3301,"n":113,"o":17.335,"t":"2026-10-21T18:45:00Z","v":11751,"vw":17.34699},{"c":17.305,"h":17.34,"l":17.305,"n":18,"o":17.34,"t":"2026-10-21T19:00:00Z","v":1242,"vw":17.321976},{"c":17.3,"h":17.32,"l":17.295,"n":51,"o":17.305,"t":"2026-10-21T19:15:00Z","v":3798,"vw":17.315048},{"c":17.28,"h":17.295,"l":17.275,"n":33,"o":17.295,"t":"2026-10-21T19:30:00Z","v":2250,"vw":17.286921},{"c":17.3,"h":17.32,"l":17.28,"n":185,"o":17.28,"t":"2026-10-21T19:45:00Z","v":10291,"vw":17.295278},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-21T20:00:00Z","v":3992,"vw":17.3},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-22T11:15:00Z","v":400,"vw":17.32},{"c":17.3572,"h":17.45,"l":17.3572,"n":42,"o":17.42,"t":"2026-10-22T13:30:00Z","v":10626,"vw":17.416308},{"c":17.34,"h":17.429,"l":17.34,"n":63,"o":17.429,"t":"2026-10-22T13:45:00Z","v":3564,"vw":17.381427},{"c":17.39,"h":17.42,"l":17.37,"n":21,"o":17.38,"t":"2026-10-22T14:00:00Z","v":3302,"vw":17.400376},{"c":17.42,"h":17.4305,"l":17.375,"n":35,"o":17.375,"t":"2026-10-22T14:15:00Z","v":5769,"vw":17.416661},{"c":17.4246,"h":17.48,"l":17.41,"n":119,"o":17.41,"t":"2026-10-22T14:30:00Z","v":32763,"vw":17.443972},{"c":17.45,"h":17.47,"l":17.42,"n":29,"o":17.42,"t":"2026-10-22T14:45:00Z","v":1462,"vw":17.438229},{"c":17.5,"h":17.52,"l":17.4671,"n":77,"o":17.4671,"t":"2026-10-22T15:00:00Z","v":5000,"vw":17.490743},{"c":17.46,"h":17.51,"l":17.435,"n":63,"o":17.51,"t":"2026-10-22T15:15:00Z","v":3690,"vw":17.48919},{"c":17.48,"h":17.48,"l":17.4448,"n":3,"o":17.4448,"t":"2026-10-22T15:30:00Z","v":976,"vw":17.473682},{"c":17.5499,"h":17.5499,"l":17.485,"n":42,"o":17.485,"t":"2026-10-22T15:45:00Z","v":5273,"vw":17.524126},{"c":17.6,"h":17.6,"l":17.55,"n":44,"o":17.55,"t":"2026-10-22T16:00:00Z","v":3622,"vw":17.588575},{"c":17.625,"h":17.63,"l":17.6,"n":58,"o":17.6,"t":"2026-10-22T16:15:00Z","v":8264,"vw":17.616953},{"c":17.62,"h":17.63,"l":17.6025,"n":29,"o":17.61,"t":"2026-10-22T16:30:00Z","v":2341,"vw":17.616201},{"c":17.5401,"h":17.65,"l":17.54,"n":479,"o":17.62,"t":"2026-10-22T16:45:00Z","v":28302,"vw":17.570243},{"c":17.6,"h":17.61,"l":17.5615,"n":18,"o":17.5615,"t":"2026-10-22T17:00:00Z","v":2366,"vw":17.589681},{"c":17.615,"h":17.63,"l":17.6,"n":31,"o":17.615,"t":"2026-10-22T17:15:00Z","v":1427,"vw":17.612255},{"c":17.64,"h":17.67,"l":17.63,"n":58,"o":17.63,"t":"2026-10-22T17:30:00Z","v":3541,"vw":17.645406},{"c":17.67,"h":17.67,"l":17.63,"n":17,"o":17.63,"t":"2026-10-22T17:45:00Z","v":2185,"vw":17.651369},{"c":17.6528,"h":17.67,"l":17.65,"n":42,"o":17.67,"t":"2026-10-22T18:00:00Z","v":2412,"vw":17.664471},{"c":17.6899,"h":17.69,"l":17.65,"n":70,"o":17.6756,"t":"2026-10-22T18:15:00Z","v":7410,"vw":17.66987},{"c":17.695,"h":17.7,"l":17.68,"n":55,"o":17.7,"t":"2026-10-22T18:30:00Z","v":1684,"vw":17.693429},{"c":17.705,"h":17.71,"l":17.69,"n":17,"o":17.71,"t":"2026-10-22T18:45:00Z","v":1451,"vw":17.697683},{"c":17.685,"h":17.71,"l":17.685,"n":72,"o":17.69,"t":"2026-10-22T19:00:00Z","v":2476,"vw":17.696766},{"c":17.69,"h":17.7,"l":17.67,"n":91,"o":17.68,"t":"2026-10-22T19:15:00Z","v":5351,"vw":17.686774},{"c":17.74,"h":17.74,"l":17.675,"n":65,"o":17.675,"t":"2026-10-22T19:30:00Z","v":4957,"vw":17.699471},{"c":17.71,"h":17.76,"l":17.71,"n":268,"o":17.71,"t":"2026-10-22T19:45:00Z","v":15981,"vw":17.742586},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-22T20:00:00Z","v":8648,"vw":17.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4010980308075672,"strike":31.630490154037837,"iv":1.3980596653885802,"gamma":0.020791061504692038,"theta":-0.024050928941439367,"vega":0.007776150440025942,"rho":0.0010621120720353,"breakevenPct":80.66321593257419},{"delta":0.15,"premium":0.6787530094359105,"strike":33.018765047179556,"iv":1.7422722640085504,"gamma":0.023254037262707562,"theta":-0.03797884851297401,"vega":0.010656510470056252,"rho":0.0015395645436539914,"breakevenPct":90.05932350036923},{"delta":0.2,"premium":0.9564079880642541,"strike":34.40703994032127,"iv":2.086484862628521,"gamma":0.02571701302072309,"theta":-0.05190676808450866,"vega":0.013536870500086565,"rho":0.0020170170152726836,"breakevenPct":99.45543106816429},{"delta":0.25,"premium":0.8884266179736297,"strike":25.671330898681482,"iv":1.4588908975897863,"gamma":0.04449306651196672,"theta":-0.040495632499829945,"vega":0.015788135948930915,"rho":0.0027527562095908723,"breakevenPct":49.801226828286026},{"delta":0.3,"premium":0.8247317140264449,"strike":24.24597571039667,"iv":1.2720722974217042,"gamma":0.10859616659044954,"theta":-0.03574306966962723,"vega":0.015922388907131744,"rho":0.00344343343799317,"breakevenPct":41.4027491507226},{"delta":0.35,"premium":0.772301910371634,"strike":23.45952865557451,"iv":1.1353621004344356,"gamma":0.17412533059963886,"theta":-0.03208916983367821,"vega":0.01598577930659919,"rho":0.004123892583483182,"breakevenPct":36.67135118976956},{"delta":0.4,"premium":0.719872106716823,"strike":22.673081600752347,"iv":0.9986519034471669,"gamma":0.23965449460882823,"theta":-0.028435269997729183,"vega":0.016049169706066638,"rho":0.004804351728973194,"breakevenPct":31.939953228816517},{"delta":0.45,"premium":0.6674423030620122,"strike":21.886634545930182,"iv":0.8619417064598983,"gamma":0.3051836586180176,"theta":-0.024781370161780156,"vega":0.016112560105534086,"rho":0.005484810874463206,"breakevenPct":27.208555267863478},{"delta":0.5,"premium":0.6150124994072014,"strike":21.10018749110802,"iv":0.7252315094726299,"gamma":0.37071282262720684,"theta":-0.02112747032583114,"vega":0.01617595050500153,"rho":0.0061652700199532175,"breakevenPct":22.477157306910442},{"delta":0.55,"premium":0.5625826957523905,"strike":20.313740436285855,"iv":0.5885213124853612,"gamma":0.4362419866363963,"theta":-0.017473570489882108,"vega":0.01623934090446898,"rho":0.00684572916544323,"breakevenPct":17.745759345957396},{"delta":0.6,"premium":0.5101528920975796,"strike":19.527293381463693,"iv":0.4518111154980927,"gamma":0.5017711506455855,"theta":-0.013819670653933087,"vega":0.01630273130393643,"rho":0.0075261883109332415,"breakevenPct":13.014361385004364},{"delta":0.65,"premium":0.4577230884427687,"strike":18.74084632664153,"iv":0.315100918510824,"gamma":0.5673003146547749,"theta":-0.01016577081798406,"vega":0.016366121703403874,"rho":0.008206647456423254,"breakevenPct":8.282963424051317},{"delta":0.7,"premium":0.40529328478795795,"strike":17.95439927181937,"iv":0.17839072152355562,"gamma":0.6328294786639641,"theta":-0.0065118709820350396,"vega":0.016429512102871323,"rho":0.008887106601913265,"breakevenPct":3.551565463098285}],"put":[{"delta":0.15,"premium":0.6379992120982552,"strike":12.799996248086929,"iv":1.3754845448852198,"gamma":0.033987009810944074,"theta":-0.026898332529446085,"vega":0.011452046970898579,"rho":-0.0026269994955002074,"breakevenPct":31.404416040673013},{"delta":0.2,"premium":0.8652403845561241,"strike":13.882097069314877,"iv":1.3008157332318915,"gamma":0.04306160231376763,"theta":-0.029961258985295863,"vega":0.013614296206102222,"rho":-0.0035125751730177195,"breakevenPct":26.58287261839395},{"delta":0.25,"premium":1.092481557013993,"strike":14.964197890542824,"iv":1.2261469215785632,"gamma":0.05213619481659118,"theta":-0.03302418544114564,"vega":0.015776545441305863,"rho":-0.004398150850535231,"breakevenPct":21.761329196114893},{"delta":0.3,"premium":1.0375444458909733,"strike":15.693950601211409,"iv":1.0273076538782981,"gamma":0.08029505863717634,"theta":-0.028509831268517895,"vega":0.016857037697283014,"rho":-0.005078232585278968,"breakevenPct":17.335554679523774},{"delta":0.35,"premium":0.9729517959800835,"strike":16.411646711332406,"iv":0.8242195381112929,"gamma":0.10910694550265526,"theta":-0.023736198720224973,"vega":0.017900514537547013,"rho":-0.005751282755757923,"breakevenPct":12.923322530443755},{"delta":0.4,"premium":0.9083591460691935,"strike":17.129342821453406,"iv":0.6211314223442874,"gamma":0.1379188323681342,"theta":-0.018962566171932045,"vega":0.01894399137781101,"rho":-0.00642433292623688,"breakevenPct":8.511090381363731},{"delta":0.45,"premium":1.0513925191431284,"strike":17.726144255311702,"iv":0.5332657144271019,"gamma":0.1481584763421651,"theta":-0.016823104227989362,"vega":0.019276393553741646,"rho":-0.00724015097823512,"breakevenPct":5.951766857481251},{"delta":0.5,"premium":1.4161822108043522,"strike":18.193823347185067,"iv":0.5684640454787058,"gamma":0.13856191600852358,"theta":-0.01749708525884305,"vega":0.018849327828990174,"rho":-0.008208453190759505,"breakevenPct":5.371454391535733},{"delta":0.55,"premium":1.7809719024655766,"strike":18.66150243905843,"iv":0.6036623765303097,"gamma":0.12896535567488204,"theta":-0.018171066289696742,"vega":0.018422262104238706,"rho":-0.009176755403283889,"breakevenPct":4.791141925590215},{"delta":0.6,"premium":2.1457615941268005,"strike":19.129181530931795,"iv":0.6388607075819135,"gamma":0.11936879534124054,"theta":-0.01884504732055043,"vega":0.01799519637948724,"rho":-0.010145057615808271,"breakevenPct":4.210829459644698},{"delta":0.65,"premium":2.5105512857880243,"strike":19.59686062280516,"iv":0.6740590386335175,"gamma":0.109772235007599,"theta":-0.01951902835140412,"vega":0.017568130654735767,"rho":-0.011113359828332656,"breakevenPct":3.6305169936991804},{"delta":0.7,"premium":3.070014347202292,"strike":20.247489239598274,"iv":0.7332077474892392,"gamma":0.09770846484935443,"theta":-0.020575179340028688,"vega":0.01700200860832138,"rho":-0.012233967091028808,"breakevenPct":3.1163288640948514},{"delta":0.75,"premium":4.845480631276899,"strike":22.040889526542323,"iv":0.9419595408895264,"gamma":0.07023357245337161,"theta":-0.024018507890961258,"vega":0.015567288378766142,"rho":-0.014305929087406601,"breakevenPct":3.0151782556941775},{"delta":0.8,"premium":8.610664893153118,"strike":25.818853427427392,"iv":1.2954056701043597,"gamma":0.04439266515026439,"theta":-0.029007843333733282,"vega":0.013757900010953632,"rho":-0.01795621616223406,"breakevenPct":2.943099073467158}]},"raw":{"call":[{"delta":0.1,"premium":0.4010980308075672,"strike":31.630490154037837,"iv":1.3980596653885802,"gamma":0.020791061504692038,"theta":-0.024050928941439367,"vega":0.007776150440025942,"rho":0.0010621120720353,"breakevenPct":80.66321593257419},{"delta":0.15,"premium":0.6787530094359105,"strike":33.018765047179556,"iv":1.7422722640085504,"gamma":0.023254037262707562,"theta":-0.03797884851297401,"vega":0.010656510470056252,"rho":0.0015395645436539914,"breakevenPct":90.05932350036923},{"delta":0.2,"premium":0.9564079880642541,"strike":34.40703994032127,"iv":2.086484862628521,"gamma":0.02571701302072309,"theta":-0.05190676808450866,"vega":0.013536870500086565,"rho":0.0020170170152726836,"breakevenPct":99.45543106816429},{"delta":0.25,"premium":0.8884266179736297,"strike":25.671330898681482,"iv":1.4588908975897863,"gamma":0.04449306651196672,"theta":-0.040495632499829945,"vega":0.015788135948930915,"rho":0.0027527562095908723,"breakevenPct":49.801226828286026},{"delta":0.3,"premium":0.8247317140264449,"strike":24.24597571039667,"iv":1.2720722974217042,"gamma":0.10859616659044954,"theta":-0.03574306966962723,"vega":0.015922388907131744,"rho":0.00344343343799317,"breakevenPct":41.4027491507226},{"delta":0.35,"premium":0.772301910371634,"strike":23.45952865557451,"iv":1.1353621004344356,"gamma":0.17412533059963886,"theta":-0.03208916983367821,"vega":0.01598577930659919,"rho":0.004123892583483182,"breakevenPct":36.67135118976956},{"delta":0.4,"premium":0.719872106716823,"strike":22.673081600752347,"iv":0.9986519034471669,"gamma":0.23965449460882823,"theta":-0.028435269997729183,"vega":0.016049169706066638,"rho":0.004804351728973194,"breakevenPct":31.939953228816517},{"delta":0.45,"premium":0.6674423030620122,"strike":21.886634545930182,"iv":0.8619417064598983,"gamma":0.3051836586180176,"theta":-0.024781370161780156,"vega":0.016112560105534086,"rho":0.005484810874463206,"breakevenPct":27.208555267863478},{"delta":0.5,"premium":0.6150124994072014,"strike":21.10018749110802,"iv":0.7252315094726299,"gamma":0.37071282262720684,"theta":-0.02112747032583114,"vega":0.01617595050500153,"rho":0.0061652700199532175,"breakevenPct":22.477157306910442},{"delta":0.55,"premium":0.5625826957523905,"strike":20.313740436285855,"iv":0.5885213124853612,"gamma":0.4362419866363963,"theta":-0.017473570489882108,"vega":0.01623934090446898,"rho":0.00684572916544323,"breakevenPct":17.745759345957396},{"delta":0.6,"premium":0.5101528920975796,"strike":19.527293381463693,"iv":0.4518111154980927,"gamma":0.5017711506455855,"theta":-0.013819670653933087,"vega":0.01630273130393643,"rho":0.0075261883109332415,"breakevenPct":13.014361385004364},{"delta":0.65,"premium":0.4577230884427687,"strike":18.74084632664153,"iv":0.315100918510824,"gamma":0.5673003146547749,"theta":-0.01016577081798406,"vega":0.016366121703403874,"rho":0.008206647456423254,"breakevenPct":8.282963424051317},{"delta":0.7,"premium":0.40529328478795795,"strike":17.95439927181937,"iv":0.17839072152355562,"gamma":0.6328294786639641,"theta":-0.0065118709820350396,"vega":0.016429512102871323,"rho":0.008887106601913265,"breakevenPct":3.551565463098285}],"put":[{"delta":0.15,"premium":0.6379992120982552,"strike":12.799996248086929,"iv":1.3754845448852198,"gamma":0.033987009810944074,"theta":-0.026898332529446085,"vega":0.011452046970898579,"rho":-0.0026269994955002074,"breakevenPct":31.404416040673013},{"delta":0.2,"premium":0.8652403845561241,"strike":13.882097069314877,"iv":1.3008157332318915,"gamma":0.04306160231376763,"theta":-0.029961258985295863,"vega":0.013614296206102222,"rho":-0.0035125751730177195,"breakevenPct":26.58287261839395},{"delta":0.25,"premium":1.092481557013993,"strike":14.964197890542824,"iv":1.2261469215785632,"gamma":0.05213619481659118,"theta":-0.03302418544114564,"vega":0.015776545441305863,"rho":-0.004398150850535231,"breakevenPct":21.761329196114893},{"delta":0.3,"premium":1.0375444458909733,"strike":15.693950601211409,"iv":1.0273076538782981,"gamma":0.08029505863717634,"theta":-0.028509831268517895,"vega":0.016857037697283014,"rho":-0.005078232585278968,"breakevenPct":17.335554679523774},{"delta":0.35,"premium":0.9729517959800835,"strike":16.411646711332406,"iv":0.8242195381112929,"gamma":0.10910694550265526,"theta":-0.023736198720224973,"vega":0.017900514537547013,"rho":-0.005751282755757923,"breakevenPct":12.923322530443755},{"delta":0.4,"premium":0.9083591460691935,"strike":17.129342821453406,"iv":0.6211314223442874,"gamma":0.1379188323681342,"theta":-0.018962566171932045,"vega":0.01894399137781101,"rho":-0.00642433292623688,"breakevenPct":8.511090381363731},{"delta":0.45,"premium":1.0513925191431284,"strike":17.726144255311702,"iv":0.5332657144271019,"gamma":0.1481584763421651,"theta":-0.016823104227989362,"vega":0.019276393553741646,"rho":-0.00724015097823512,"breakevenPct":5.951766857481251},{"delta":0.5,"premium":1.4161822108043522,"strike":18.193823347185067,"iv":0.5684640454787058,"gamma":0.13856191600852358,"theta":-0.01749708525884305,"vega":0.018849327828990174,"rho":-0.008208453190759505,"breakevenPct":5.371454391535733},{"delta":0.55,"premium":1.7809719024655766,"strike":18.66150243905843,"iv":0.6036623765303097,"gamma":0.12896535567488204,"theta":-0.018171066289696742,"vega":0.018422262104238706,"rho":-0.009176755403283889,"breakevenPct":4.791141925590215},{"delta":0.6,"premium":2.1457615941268005,"strike":19.129181530931795,"iv":0.6388607075819135,"gamma":0.11936879534124054,"theta":-0.01884504732055043,"vega":0.01799519637948724,"rho":-0.010145057615808271,"breakevenPct":4.210829459644698},{"delta":0.65,"premium":2.5105512857880243,"strike":19.59686062280516,"iv":0.6740590386335175,"gamma":0.109772235007599,"theta":-0.01951902835140412,"vega":0.017568130654735767,"rho":-0.011113359828332656,"breakevenPct":3.6305169936991804},{"delta":0.7,"premium":3.070014347202292,"strike":20.247489239598274,"iv":0.7332077474892392,"gamma":0.09770846484935443,"theta":-0.020575179340028688,"vega":0.01700200860832138,"rho":-0.012233967091028808,"breakevenPct":3.1163288640948514},{"delta":0.75,"premium":4.845480631276899,"strike":22.040889526542323,"iv":0.9419595408895264,"gamma":0.07023357245337161,"theta":-0.024018507890961258,"vega":0.015567288378766142,"rho":-0.014305929087406601,"breakevenPct":3.0151782556941775},{"delta":0.8,"premium":8.610664893153118,"strike":25.818853427427392,"iv":1.2954056701043597,"gamma":0.04439266515026439,"theta":-0.029007843333733282,"vega":0.013757900010953632,"rho":-0.01795621616223406,"breakevenPct":2.943099073467158}]}},"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"}}