{"symbol":"ICLN","url":"https://intraalpha.com/companies/ICLN","capturedAt":"2026-10-21T17:48:52.775Z","state":"partial","quote":{"symbol":"ICLN","last_price":16.505,"prev_close":16.33,"regular_close":16.505,"change":0.175,"change_pct":1.0716,"regular_change":0.175,"regular_change_pct":1.0716,"extended_change":0,"extended_change_pct":0,"bid":16.5,"ask":16.51,"bid_size":5100,"ask_size":10200,"volume":2383820,"vwap":16.476839,"open":16.49,"high":16.55,"low":16.415,"close":16.505,"trade_count":6252,"last_trade_at":"2026-10-21T17:48:33.729076907Z","last_quote_at":"2026-10-21T17:48:51.440360404Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:38:50.839Z","bars":[{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-14T08:30:00Z","v":205,"vw":17.18},{"c":17.18,"h":17.19,"l":17.18,"n":3,"o":17.19,"t":"2026-10-14T11:00:00Z","v":201,"vw":17.185},{"c":16.9332,"h":16.9332,"l":16.9332,"n":2,"o":16.9332,"t":"2026-10-14T13:15:00Z","v":110,"vw":16.9332},{"c":16.95,"h":17.045,"l":16.95,"n":563,"o":16.99,"t":"2026-10-14T13:30:00Z","v":109662,"vw":16.998922},{"c":16.96,"h":16.97,"l":16.94,"n":500,"o":16.95,"t":"2026-10-14T13:35:00Z","v":117753,"vw":16.955697},{"c":16.91,"h":16.965,"l":16.91,"n":217,"o":16.95,"t":"2026-10-14T13:40:00Z","v":45375,"vw":16.943889},{"c":16.935,"h":16.94,"l":16.915,"n":195,"o":16.915,"t":"2026-10-14T13:45:00Z","v":33276,"vw":16.929544},{"c":16.885,"h":16.93,"l":16.88,"n":222,"o":16.93,"t":"2026-10-14T13:50:00Z","v":32003,"vw":16.8981},{"c":16.81,"h":16.88,"l":16.81,"n":216,"o":16.88,"t":"2026-10-14T13:55:00Z","v":57437,"vw":16.843228},{"c":16.8,"h":16.815,"l":16.79,"n":232,"o":16.815,"t":"2026-10-14T14:00:00Z","v":37079,"vw":16.803445},{"c":16.84,"h":16.85,"l":16.79,"n":156,"o":16.805,"t":"2026-10-14T14:05:00Z","v":26958,"vw":16.827951},{"c":16.83,"h":16.84,"l":16.825,"n":110,"o":16.84,"t":"2026-10-14T14:10:00Z","v":17046,"vw":16.833804},{"c":16.84,"h":16.855,"l":16.83,"n":130,"o":16.84,"t":"2026-10-14T14:15:00Z","v":13839,"vw":16.843157},{"c":16.81,"h":16.845,"l":16.81,"n":110,"o":16.845,"t":"2026-10-14T14:20:00Z","v":12102,"vw":16.824842},{"c":16.785,"h":16.8201,"l":16.775,"n":187,"o":16.81,"t":"2026-10-14T14:25:00Z","v":40032,"vw":16.786927},{"c":16.845,"h":16.845,"l":16.785,"n":226,"o":16.785,"t":"2026-10-14T14:30:00Z","v":50922,"vw":16.816947},{"c":16.84,"h":16.8623,"l":16.8398,"n":161,"o":16.845,"t":"2026-10-14T14:35:00Z","v":41282,"vw":16.847653},{"c":16.89,"h":16.8958,"l":16.835,"n":158,"o":16.835,"t":"2026-10-14T14:40:00Z","v":39942,"vw":16.856272},{"c":16.84,"h":16.89,"l":16.84,"n":167,"o":16.88,"t":"2026-10-14T14:45:00Z","v":32973,"vw":16.868368},{"c":16.795,"h":16.8399,"l":16.795,"n":118,"o":16.83,"t":"2026-10-14T14:50:00Z","v":16854,"vw":16.812265},{"c":16.825,"h":16.83,"l":16.8,"n":115,"o":16.8,"t":"2026-10-14T14:55:00Z","v":26082,"vw":16.815212},{"c":16.78,"h":16.8201,"l":16.78,"n":155,"o":16.82,"t":"2026-10-14T15:00:00Z","v":39765,"vw":16.809899},{"c":16.765,"h":16.7899,"l":16.75,"n":182,"o":16.785,"t":"2026-10-14T15:05:00Z","v":33188,"vw":16.768018},{"c":16.76,"h":16.77,"l":16.75,"n":193,"o":16.7699,"t":"2026-10-14T15:10:00Z","v":42862,"vw":16.760039},{"c":16.75,"h":16.78,"l":16.75,"n":189,"o":16.755,"t":"2026-10-14T15:15:00Z","v":41462,"vw":16.763775},{"c":16.72,"h":16.76,"l":16.72,"n":201,"o":16.758,"t":"2026-10-14T15:20:00Z","v":56229,"vw":16.740164},{"c":16.735,"h":16.745,"l":16.725,"n":141,"o":16.725,"t":"2026-10-14T15:25:00Z","v":37316,"vw":16.735616},{"c":16.75,"h":16.7527,"l":16.73,"n":201,"o":16.73,"t":"2026-10-14T15:30:00Z","v":65793,"vw":16.743607},{"c":16.74,"h":16.755,"l":16.74,"n":216,"o":16.75,"t":"2026-10-14T15:35:00Z","v":65624,"vw":16.743641},{"c":16.72,"h":16.735,"l":16.7,"n":231,"o":16.735,"t":"2026-10-14T15:40:00Z","v":101264,"vw":16.721386},{"c":16.73,"h":16.745,"l":16.7243,"n":122,"o":16.728,"t":"2026-10-14T15:45:00Z","v":41847,"vw":16.735026},{"c":16.75,"h":16.76,"l":16.72,"n":168,"o":16.73,"t":"2026-10-14T15:50:00Z","v":49691,"vw":16.735902},{"c":16.7302,"h":16.75,"l":16.71,"n":253,"o":16.75,"t":"2026-10-14T15:55:00Z","v":114083,"vw":16.732483},{"c":16.715,"h":16.74,"l":16.71,"n":204,"o":16.73,"t":"2026-10-14T16:00:00Z","v":82032,"vw":16.720694},{"c":16.72,"h":16.74,"l":16.72,"n":170,"o":16.72,"t":"2026-10-14T16:05:00Z","v":72287,"vw":16.725885},{"c":16.685,"h":16.73,"l":16.6805,"n":445,"o":16.73,"t":"2026-10-14T16:10:00Z","v":196189,"vw":16.701336},{"c":16.7,"h":16.71,"l":16.685,"n":229,"o":16.685,"t":"2026-10-14T16:15:00Z","v":102460,"vw":16.693313},{"c":16.6695,"h":16.7099,"l":16.665,"n":331,"o":16.7,"t":"2026-10-14T16:20:00Z","v":193538,"vw":16.68885},{"c":16.655,"h":16.675,"l":16.655,"n":196,"o":16.665,"t":"2026-10-14T16:25:00Z","v":51114,"vw":16.668278},{"c":16.66,"h":16.67,"l":16.65,"n":193,"o":16.65,"t":"2026-10-14T16:30:00Z","v":40190,"vw":16.661774},{"c":16.6899,"h":16.69,"l":16.66,"n":195,"o":16.67,"t":"2026-10-14T16:35:00Z","v":97279,"vw":16.677856},{"c":16.705,"h":16.72,"l":16.69,"n":181,"o":16.7,"t":"2026-10-14T16:40:00Z","v":79649,"vw":16.703479},{"c":16.7199,"h":16.7199,"l":16.7,"n":193,"o":16.71,"t":"2026-10-14T16:45:00Z","v":112606,"vw":16.711339},{"c":16.705,"h":16.72,"l":16.7,"n":112,"o":16.71,"t":"2026-10-14T16:50:00Z","v":76836,"vw":16.708135},{"c":16.735,"h":16.7399,"l":16.7001,"n":190,"o":16.71,"t":"2026-10-14T16:55:00Z","v":72093,"vw":16.717427},{"c":16.73,"h":16.76,"l":16.73,"n":244,"o":16.73,"t":"2026-10-14T17:00:00Z","v":117531,"vw":16.745488},{"c":16.7299,"h":16.735,"l":16.71,"n":219,"o":16.73,"t":"2026-10-14T17:05:00Z","v":56398,"vw":16.726187},{"c":16.72,"h":16.735,"l":16.72,"n":123,"o":16.725,"t":"2026-10-14T17:10:00Z","v":34795,"vw":16.725297},{"c":16.715,"h":16.72,"l":16.71,"n":97,"o":16.72,"t":"2026-10-14T17:15:00Z","v":18708,"vw":16.718123},{"c":16.71,"h":16.72,"l":16.7,"n":309,"o":16.715,"t":"2026-10-14T17:20:00Z","v":110087,"vw":16.710691},{"c":16.68,"h":16.7101,"l":16.675,"n":213,"o":16.71,"t":"2026-10-14T17:25:00Z","v":53527,"vw":16.68978},{"c":16.67,"h":16.6879,"l":16.665,"n":192,"o":16.68,"t":"2026-10-14T17:30:00Z","v":53639,"vw":16.675261},{"c":16.67,"h":16.68,"l":16.6699,"n":135,"o":16.675,"t":"2026-10-14T17:35:00Z","v":31925,"vw":16.67025},{"c":16.69,"h":16.695,"l":16.665,"n":240,"o":16.67,"t":"2026-10-14T17:40:00Z","v":81764,"vw":16.681037},{"c":16.685,"h":16.69,"l":16.68,"n":230,"o":16.69,"t":"2026-10-14T17:45:00Z","v":27878,"vw":16.682666},{"c":16.6699,"h":16.68,"l":16.66,"n":87,"o":16.68,"t":"2026-10-14T17:50:00Z","v":20281,"vw":16.669127},{"c":16.655,"h":16.6723,"l":16.65,"n":177,"o":16.67,"t":"2026-10-14T17:55:00Z","v":56796,"vw":16.662382},{"c":16.66,"h":16.6651,"l":16.65,"n":258,"o":16.66,"t":"2026-10-14T18:00:00Z","v":64855,"vw":16.659123},{"c":16.65,"h":16.665,"l":16.65,"n":132,"o":16.66,"t":"2026-10-14T18:05:00Z","v":33535,"vw":16.658493},{"c":16.68,"h":16.68,"l":16.65,"n":110,"o":16.655,"t":"2026-10-14T18:10:00Z","v":23998,"vw":16.661663},{"c":16.67,"h":16.68,"l":16.67,"n":113,"o":16.68,"t":"2026-10-14T18:15:00Z","v":28597,"vw":16.676416},{"c":16.66,"h":16.68,"l":16.66,"n":91,"o":16.68,"t":"2026-10-14T18:20:00Z","v":26631,"vw":16.669553},{"c":16.66,"h":16.67,"l":16.65,"n":80,"o":16.665,"t":"2026-10-14T18:25:00Z","v":8668,"vw":16.655853},{"c":16.655,"h":16.66,"l":16.655,"n":195,"o":16.66,"t":"2026-10-14T18:30:00Z","v":77794,"vw":16.655774},{"c":16.655,"h":16.661,"l":16.65,"n":231,"o":16.655,"t":"2026-10-14T18:35:00Z","v":49912,"vw":16.658715},{"c":16.64,"h":16.66,"l":16.64,"n":171,"o":16.655,"t":"2026-10-14T18:40:00Z","v":37877,"vw":16.65179},{"c":16.645,"h":16.65,"l":16.64,"n":139,"o":16.64,"t":"2026-10-14T18:45:00Z","v":30499,"vw":16.641566},{"c":16.6597,"h":16.66,"l":16.635,"n":245,"o":16.6482,"t":"2026-10-14T18:50:00Z","v":60850,"vw":16.644649},{"c":16.65,"h":16.66,"l":16.65,"n":43,"o":16.66,"t":"2026-10-14T18:55:00Z","v":4182,"vw":16.658459},{"c":16.63,"h":16.6501,"l":16.63,"n":218,"o":16.65,"t":"2026-10-14T19:00:00Z","v":34637,"vw":16.644436},{"c":16.645,"h":16.645,"l":16.625,"n":156,"o":16.63,"t":"2026-10-14T19:05:00Z","v":48746,"vw":16.633586},{"c":16.64,"h":16.665,"l":16.64,"n":171,"o":16.65,"t":"2026-10-14T19:10:00Z","v":51504,"vw":16.644122},{"c":16.68,"h":16.685,"l":16.636,"n":211,"o":16.64,"t":"2026-10-14T19:15:00Z","v":56137,"vw":16.649329},{"c":16.69,"h":16.69,"l":16.6697,"n":102,"o":16.685,"t":"2026-10-14T19:20:00Z","v":28815,"vw":16.680414},{"c":16.66,"h":16.685,"l":16.655,"n":121,"o":16.6801,"t":"2026-10-14T19:25:00Z","v":18177,"vw":16.668327},{"c":16.67,"h":16.685,"l":16.65,"n":328,"o":16.65,"t":"2026-10-14T19:30:00Z","v":92453,"vw":16.668655},{"c":16.6401,"h":16.67,"l":16.6398,"n":261,"o":16.67,"t":"2026-10-14T19:35:00Z","v":59996,"vw":16.647638},{"c":16.63,"h":16.65,"l":16.63,"n":253,"o":16.64,"t":"2026-10-14T19:40:00Z","v":90074,"vw":16.640728},{"c":16.62,"h":16.6323,"l":16.6,"n":465,"o":16.63,"t":"2026-10-14T19:45:00Z","v":142912,"vw":16.615454},{"c":16.65,"h":16.6599,"l":16.62,"n":532,"o":16.62,"t":"2026-10-14T19:50:00Z","v":177975,"vw":16.639118},{"c":16.64,"h":16.65,"l":16.62,"n":1636,"o":16.64,"t":"2026-10-14T19:55:00Z","v":636858,"vw":16.634601},{"c":16.64,"h":16.65,"l":16.64,"n":25,"o":16.64,"t":"2026-10-14T20:00:00Z","v":23129,"vw":16.640476},{"c":16.719,"h":16.719,"l":16.719,"n":1,"o":16.719,"t":"2026-10-14T20:05:00Z","v":300,"vw":16.719},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-14T20:50:00Z","v":100,"vw":16.62},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-14T21:00:00Z","v":100,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":8,"o":16.6,"t":"2026-10-14T21:35:00Z","v":161,"vw":16.6},{"c":16.579,"h":16.579,"l":16.579,"n":1,"o":16.579,"t":"2026-10-14T23:25:00Z","v":140,"vw":16.579},{"c":16.5954,"h":16.5954,"l":16.5954,"n":1,"o":16.5954,"t":"2026-10-14T23:35:00Z","v":100,"vw":16.5954},{"c":16.45,"h":16.45,"l":16.45,"n":10,"o":16.45,"t":"2026-10-15T08:00:00Z","v":384,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-15T08:10:00Z","v":388,"vw":16.4},{"c":16.38,"h":16.4521,"l":16.38,"n":21,"o":16.44,"t":"2026-10-15T11:00:00Z","v":1205,"vw":16.408011},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-15T12:40:00Z","v":460,"vw":16.35},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-15T13:15:00Z","v":250,"vw":16.29},{"c":16.315,"h":16.315,"l":16.315,"n":1,"o":16.315,"t":"2026-10-15T13:25:00Z","v":200,"vw":16.315},{"c":16.29,"h":16.37,"l":16.27,"n":956,"o":16.28,"t":"2026-10-15T13:30:00Z","v":156463,"vw":16.312498},{"c":16.36,"h":16.36,"l":16.265,"n":546,"o":16.29,"t":"2026-10-15T13:35:00Z","v":107324,"vw":16.303},{"c":16.37,"h":16.4,"l":16.34,"n":380,"o":16.36,"t":"2026-10-15T13:40:00Z","v":96531,"vw":16.381021},{"c":16.3451,"h":16.36,"l":16.315,"n":342,"o":16.36,"t":"2026-10-15T13:45:00Z","v":63552,"vw":16.34288},{"c":16.24,"h":16.36,"l":16.24,"n":357,"o":16.35,"t":"2026-10-15T13:50:00Z","v":53075,"vw":16.289434},{"c":16.25,"h":16.275,"l":16.232,"n":449,"o":16.235,"t":"2026-10-15T13:55:00Z","v":91880,"vw":16.251722},{"c":16.32,"h":16.33,"l":16.25,"n":290,"o":16.25,"t":"2026-10-15T14:00:00Z","v":54010,"vw":16.307094},{"c":16.34,"h":16.355,"l":16.3101,"n":327,"o":16.32,"t":"2026-10-15T14:05:00Z","v":55020,"vw":16.333363},{"c":16.315,"h":16.38,"l":16.31,"n":256,"o":16.35,"t":"2026-10-15T14:10:00Z","v":38909,"vw":16.342092},{"c":16.35,"h":16.35,"l":16.3,"n":269,"o":16.32,"t":"2026-10-15T14:15:00Z","v":66406,"vw":16.314708},{"c":16.3277,"h":16.37,"l":16.325,"n":179,"o":16.35,"t":"2026-10-15T14:20:00Z","v":40938,"vw":16.352556},{"c":16.33,"h":16.345,"l":16.325,"n":230,"o":16.325,"t":"2026-10-15T14:25:00Z","v":34385,"vw":16.337734},{"c":16.385,"h":16.385,"l":16.315,"n":185,"o":16.33,"t":"2026-10-15T14:30:00Z","v":68964,"vw":16.36943},{"c":16.4199,"h":16.427,"l":16.3643,"n":217,"o":16.38,"t":"2026-10-15T14:35:00Z","v":43499,"vw":16.3925},{"c":16.45,"h":16.4699,"l":16.4101,"n":191,"o":16.42,"t":"2026-10-15T14:40:00Z","v":38357,"vw":16.447349},{"c":16.45,"h":16.485,"l":16.45,"n":206,"o":16.459,"t":"2026-10-15T14:45:00Z","v":50718,"vw":16.46834},{"c":16.42,"h":16.445,"l":16.42,"n":185,"o":16.445,"t":"2026-10-15T14:50:00Z","v":39784,"vw":16.42982},{"c":16.47,"h":16.48,"l":16.43,"n":191,"o":16.43,"t":"2026-10-15T14:55:00Z","v":40370,"vw":16.459651},{"c":16.4899,"h":16.49,"l":16.45,"n":142,"o":16.4795,"t":"2026-10-15T15:00:00Z","v":35099,"vw":16.47337},{"c":16.52,"h":16.52,"l":16.47,"n":208,"o":16.5,"t":"2026-10-15T15:05:00Z","v":57250,"vw":16.499287},{"c":16.515,"h":16.53,"l":16.5,"n":238,"o":16.51,"t":"2026-10-15T15:10:00Z","v":84801,"vw":16.513016},{"c":16.525,"h":16.545,"l":16.515,"n":241,"o":16.515,"t":"2026-10-15T15:15:00Z","v":86194,"vw":16.531686},{"c":16.53,"h":16.545,"l":16.525,"n":208,"o":16.53,"t":"2026-10-15T15:20:00Z","v":39881,"vw":16.534121},{"c":16.5,"h":16.535,"l":16.49,"n":216,"o":16.53,"t":"2026-10-15T15:25:00Z","v":83469,"vw":16.506183},{"c":16.505,"h":16.51,"l":16.485,"n":205,"o":16.5082,"t":"2026-10-15T15:30:00Z","v":39989,"vw":16.492726},{"c":16.4941,"h":16.515,"l":16.49,"n":202,"o":16.502,"t":"2026-10-15T15:35:00Z","v":67222,"vw":16.501117},{"c":16.485,"h":16.5,"l":16.4801,"n":169,"o":16.4999,"t":"2026-10-15T15:40:00Z","v":113137,"vw":16.494716},{"c":16.485,"h":16.485,"l":16.465,"n":139,"o":16.485,"t":"2026-10-15T15:45:00Z","v":48749,"vw":16.474172},{"c":16.4701,"h":16.5,"l":16.4701,"n":158,"o":16.485,"t":"2026-10-15T15:50:00Z","v":59552,"vw":16.487443},{"c":16.51,"h":16.51,"l":16.465,"n":101,"o":16.47,"t":"2026-10-15T15:55:00Z","v":36978,"vw":16.480013},{"c":16.465,"h":16.505,"l":16.465,"n":296,"o":16.505,"t":"2026-10-15T16:00:00Z","v":179280,"vw":16.487016},{"c":16.465,"h":16.48,"l":16.465,"n":140,"o":16.47,"t":"2026-10-15T16:05:00Z","v":93146,"vw":16.471296},{"c":16.465,"h":16.4699,"l":16.4501,"n":190,"o":16.461,"t":"2026-10-15T16:10:00Z","v":117833,"vw":16.458972},{"c":16.466,"h":16.47,"l":16.4501,"n":130,"o":16.465,"t":"2026-10-15T16:15:00Z","v":87099,"vw":16.459464},{"c":16.48,"h":16.48,"l":16.46,"n":100,"o":16.46,"t":"2026-10-15T16:20:00Z","v":37515,"vw":16.467727},{"c":16.465,"h":16.48,"l":16.455,"n":171,"o":16.47,"t":"2026-10-15T16:25:00Z","v":88535,"vw":16.466494},{"c":16.465,"h":16.475,"l":16.45,"n":141,"o":16.47,"t":"2026-10-15T16:30:00Z","v":62454,"vw":16.46352},{"c":16.47,"h":16.495,"l":16.4699,"n":137,"o":16.47,"t":"2026-10-15T16:35:00Z","v":73938,"vw":16.476897},{"c":16.47,"h":16.4799,"l":16.46,"n":121,"o":16.47,"t":"2026-10-15T16:40:00Z","v":46546,"vw":16.472123},{"c":16.4738,"h":16.49,"l":16.47,"n":177,"o":16.48,"t":"2026-10-15T16:45:00Z","v":67261,"vw":16.479311},{"c":16.48,"h":16.48,"l":16.46,"n":174,"o":16.4702,"t":"2026-10-15T16:50:00Z","v":71442,"vw":16.472152},{"c":16.485,"h":16.49,"l":16.48,"n":76,"o":16.4801,"t":"2026-10-15T16:55:00Z","v":27770,"vw":16.485432},{"c":16.48,"h":16.49,"l":16.47,"n":140,"o":16.485,"t":"2026-10-15T17:00:00Z","v":35902,"vw":16.481991},{"c":16.49,"h":16.4975,"l":16.48,"n":114,"o":16.48,"t":"2026-10-15T17:05:00Z","v":55434,"vw":16.489371},{"c":16.475,"h":16.5,"l":16.475,"n":151,"o":16.492,"t":"2026-10-15T17:10:00Z","v":37902,"vw":16.487825},{"c":16.495,"h":16.5,"l":16.48,"n":105,"o":16.48,"t":"2026-10-15T17:15:00Z","v":14162,"vw":16.489173},{"c":16.48,"h":16.495,"l":16.48,"n":111,"o":16.495,"t":"2026-10-15T17:20:00Z","v":31919,"vw":16.487061},{"c":16.485,"h":16.49,"l":16.475,"n":58,"o":16.49,"t":"2026-10-15T17:25:00Z","v":5233,"vw":16.481701},{"c":16.495,"h":16.495,"l":16.485,"n":86,"o":16.485,"t":"2026-10-15T17:30:00Z","v":8016,"vw":16.489523},{"c":16.505,"h":16.516,"l":16.5,"n":105,"o":16.5,"t":"2026-10-15T17:35:00Z","v":21823,"vw":16.50687},{"c":16.515,"h":16.535,"l":16.51,"n":131,"o":16.51,"t":"2026-10-15T17:40:00Z","v":22827,"vw":16.521999},{"c":16.5101,"h":16.53,"l":16.51,"n":161,"o":16.5175,"t":"2026-10-15T17:45:00Z","v":25848,"vw":16.518428},{"c":16.5,"h":16.515,"l":16.5,"n":275,"o":16.51,"t":"2026-10-15T17:50:00Z","v":16614,"vw":16.509597},{"c":16.505,"h":16.505,"l":16.495,"n":61,"o":16.495,"t":"2026-10-15T17:55:00Z","v":8704,"vw":16.50154},{"c":16.4924,"h":16.505,"l":16.4923,"n":82,"o":16.5,"t":"2026-10-15T18:00:00Z","v":8937,"vw":16.499082},{"c":16.46,"h":16.49,"l":16.46,"n":88,"o":16.49,"t":"2026-10-15T18:05:00Z","v":10943,"vw":16.479454},{"c":16.435,"h":16.46,"l":16.43,"n":111,"o":16.46,"t":"2026-10-15T18:10:00Z","v":10692,"vw":16.444794},{"c":16.455,"h":16.4551,"l":16.43,"n":108,"o":16.4399,"t":"2026-10-15T18:15:00Z","v":19294,"vw":16.445159},{"c":16.45,"h":16.45,"l":16.44,"n":80,"o":16.45,"t":"2026-10-15T18:20:00Z","v":11385,"vw":16.445919},{"c":16.4612,"h":16.4623,"l":16.455,"n":107,"o":16.4577,"t":"2026-10-15T18:25:00Z","v":13593,"vw":16.459166},{"c":16.465,"h":16.4664,"l":16.46,"n":32,"o":16.465,"t":"2026-10-15T18:30:00Z","v":1872,"vw":16.464895},{"c":16.47,"h":16.485,"l":16.47,"n":103,"o":16.47,"t":"2026-10-15T18:35:00Z","v":15798,"vw":16.472961},{"c":16.49,"h":16.4999,"l":16.47,"n":105,"o":16.47,"t":"2026-10-15T18:40:00Z","v":18499,"vw":16.484958},{"c":16.495,"h":16.495,"l":16.485,"n":77,"o":16.49,"t":"2026-10-15T18:45:00Z","v":11518,"vw":16.490584},{"c":16.485,"h":16.5,"l":16.4843,"n":112,"o":16.49,"t":"2026-10-15T18:50:00Z","v":17639,"vw":16.490501},{"c":16.49,"h":16.5,"l":16.485,"n":89,"o":16.485,"t":"2026-10-15T18:55:00Z","v":17191,"vw":16.490614},{"c":16.515,"h":16.525,"l":16.5,"n":171,"o":16.5,"t":"2026-10-15T19:00:00Z","v":16836,"vw":16.511091},{"c":16.52,"h":16.525,"l":16.515,"n":85,"o":16.515,"t":"2026-10-15T19:05:00Z","v":14395,"vw":16.51988},{"c":16.55,"h":16.55,"l":16.53,"n":80,"o":16.53,"t":"2026-10-15T19:10:00Z","v":9492,"vw":16.536884},{"c":16.575,"h":16.585,"l":16.55,"n":151,"o":16.55,"t":"2026-10-15T19:15:00Z","v":26706,"vw":16.573699},{"c":16.575,"h":16.595,"l":16.57,"n":133,"o":16.58,"t":"2026-10-15T19:20:00Z","v":24570,"vw":16.578379},{"c":16.5397,"h":16.575,"l":16.5397,"n":88,"o":16.5701,"t":"2026-10-15T19:25:00Z","v":23838,"vw":16.559905},{"c":16.56,"h":16.57,"l":16.525,"n":268,"o":16.53,"t":"2026-10-15T19:30:00Z","v":78272,"vw":16.547925},{"c":16.575,"h":16.5775,"l":16.56,"n":218,"o":16.56,"t":"2026-10-15T19:35:00Z","v":64797,"vw":16.565229},{"c":16.56,"h":16.585,"l":16.56,"n":355,"o":16.57,"t":"2026-10-15T19:40:00Z","v":93131,"vw":16.573906},{"c":16.56,"h":16.565,"l":16.555,"n":294,"o":16.565,"t":"2026-10-15T19:45:00Z","v":78001,"vw":16.560188},{"c":16.555,"h":16.565,"l":16.54,"n":289,"o":16.565,"t":"2026-10-15T19:50:00Z","v":72682,"vw":16.549997},{"c":16.56,"h":16.57,"l":16.53,"n":659,"o":16.555,"t":"2026-10-15T19:55:00Z","v":215702,"vw":16.554506},{"c":16.55,"h":16.55,"l":16.55,"n":10,"o":16.55,"t":"2026-10-15T20:00:00Z","v":45533,"vw":16.55},{"c":16.456,"h":16.456,"l":16.456,"n":1,"o":16.456,"t":"2026-10-15T20:30:00Z","v":700,"vw":16.456},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T23:55:00Z","v":1215,"vw":16.6},{"c":16.56,"h":16.62,"l":16.55,"n":18,"o":16.55,"t":"2026-10-16T08:00:00Z","v":5487,"vw":16.558201},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-16T10:00:00Z","v":456,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-16T10:15:00Z","v":190,"vw":16.6},{"c":16.62,"h":16.62,"l":16.61,"n":2,"o":16.61,"t":"2026-10-16T10:30:00Z","v":398,"vw":16.613869},{"c":16.555,"h":16.6,"l":16.55,"n":563,"o":16.59,"t":"2026-10-16T13:30:00Z","v":82738,"vw":16.572946},{"c":16.65,"h":16.655,"l":16.56,"n":485,"o":16.56,"t":"2026-10-16T13:35:00Z","v":105279,"vw":16.612997},{"c":16.66,"h":16.66,"l":16.58,"n":300,"o":16.64,"t":"2026-10-16T13:40:00Z","v":83192,"vw":16.615355},{"c":16.63,"h":16.68,"l":16.62,"n":341,"o":16.66,"t":"2026-10-16T13:45:00Z","v":101200,"vw":16.64816},{"c":16.6,"h":16.64,"l":16.56,"n":221,"o":16.635,"t":"2026-10-16T13:50:00Z","v":68575,"vw":16.601895},{"c":16.61,"h":16.62,"l":16.59,"n":134,"o":16.605,"t":"2026-10-16T13:55:00Z","v":46530,"vw":16.60657},{"c":16.62,"h":16.65,"l":16.6099,"n":167,"o":16.6099,"t":"2026-10-16T14:00:00Z","v":30033,"vw":16.622175},{"c":16.62,"h":16.63,"l":16.61,"n":165,"o":16.62,"t":"2026-10-16T14:05:00Z","v":60532,"vw":16.616431},{"c":16.66,"h":16.66,"l":16.6011,"n":153,"o":16.62,"t":"2026-10-16T14:10:00Z","v":23128,"vw":16.627754},{"c":16.66,"h":16.67,"l":16.655,"n":100,"o":16.66,"t":"2026-10-16T14:15:00Z","v":24780,"vw":16.661577},{"c":16.6599,"h":16.67,"l":16.6498,"n":121,"o":16.66,"t":"2026-10-16T14:20:00Z","v":24337,"vw":16.661592},{"c":16.655,"h":16.66,"l":16.64,"n":113,"o":16.66,"t":"2026-10-16T14:25:00Z","v":20612,"vw":16.65166},{"c":16.655,"h":16.675,"l":16.65,"n":141,"o":16.65,"t":"2026-10-16T14:30:00Z","v":50119,"vw":16.662793},{"c":16.675,"h":16.68,"l":16.6597,"n":137,"o":16.6597,"t":"2026-10-16T14:35:00Z","v":53297,"vw":16.669552},{"c":16.65,"h":16.68,"l":16.6499,"n":254,"o":16.675,"t":"2026-10-16T14:40:00Z","v":116311,"vw":16.666998},{"c":16.6499,"h":16.6599,"l":16.63,"n":142,"o":16.645,"t":"2026-10-16T14:45:00Z","v":55945,"vw":16.642906},{"c":16.61,"h":16.655,"l":16.61,"n":85,"o":16.655,"t":"2026-10-16T14:50:00Z","v":26824,"vw":16.635959},{"c":16.65,"h":16.65,"l":16.61,"n":88,"o":16.61,"t":"2026-10-16T14:55:00Z","v":29453,"vw":16.630833},{"c":16.6099,"h":16.65,"l":16.6099,"n":113,"o":16.65,"t":"2026-10-16T15:00:00Z","v":60541,"vw":16.627229},{"c":16.56,"h":16.6,"l":16.56,"n":107,"o":16.6,"t":"2026-10-16T15:05:00Z","v":20389,"vw":16.580764},{"c":16.56,"h":16.57,"l":16.54,"n":147,"o":16.555,"t":"2026-10-16T15:10:00Z","v":62409,"vw":16.558613},{"c":16.56,"h":16.57,"l":16.55,"n":111,"o":16.56,"t":"2026-10-16T15:15:00Z","v":28445,"vw":16.561412},{"c":16.54,"h":16.575,"l":16.525,"n":121,"o":16.56,"t":"2026-10-16T15:20:00Z","v":51001,"vw":16.548833},{"c":16.56,"h":16.57,"l":16.5401,"n":93,"o":16.545,"t":"2026-10-16T15:25:00Z","v":31174,"vw":16.554162},{"c":16.5701,"h":16.58,"l":16.5598,"n":119,"o":16.56,"t":"2026-10-16T15:30:00Z","v":41594,"vw":16.572392},{"c":16.5799,"h":16.58,"l":16.5501,"n":117,"o":16.58,"t":"2026-10-16T15:35:00Z","v":79460,"vw":16.568238},{"c":16.5538,"h":16.575,"l":16.5538,"n":130,"o":16.57,"t":"2026-10-16T15:40:00Z","v":119141,"vw":16.563966},{"c":16.5498,"h":16.57,"l":16.54,"n":198,"o":16.56,"t":"2026-10-16T15:45:00Z","v":168838,"vw":16.55851},{"c":16.51,"h":16.55,"l":16.51,"n":97,"o":16.55,"t":"2026-10-16T15:50:00Z","v":103719,"vw":16.524322},{"c":16.496,"h":16.53,"l":16.496,"n":121,"o":16.51,"t":"2026-10-16T15:55:00Z","v":61704,"vw":16.511948},{"c":16.4999,"h":16.506,"l":16.4806,"n":120,"o":16.49,"t":"2026-10-16T16:00:00Z","v":79489,"vw":16.493458},{"c":16.495,"h":16.51,"l":16.48,"n":97,"o":16.5001,"t":"2026-10-16T16:05:00Z","v":45278,"vw":16.493658},{"c":16.55,"h":16.55,"l":16.49,"n":173,"o":16.49,"t":"2026-10-16T16:10:00Z","v":92140,"vw":16.521059},{"c":16.525,"h":16.555,"l":16.525,"n":126,"o":16.55,"t":"2026-10-16T16:15:00Z","v":73526,"vw":16.540114},{"c":16.525,"h":16.5499,"l":16.52,"n":188,"o":16.53,"t":"2026-10-16T16:20:00Z","v":112383,"vw":16.535711},{"c":16.525,"h":16.54,"l":16.51,"n":112,"o":16.525,"t":"2026-10-16T16:25:00Z","v":56695,"vw":16.52641},{"c":16.51,"h":16.53,"l":16.5,"n":132,"o":16.525,"t":"2026-10-16T16:30:00Z","v":66729,"vw":16.516037},{"c":16.515,"h":16.52,"l":16.5,"n":82,"o":16.5,"t":"2026-10-16T16:35:00Z","v":44540,"vw":16.507709},{"c":16.5,"h":16.515,"l":16.5,"n":120,"o":16.51,"t":"2026-10-16T16:40:00Z","v":44316,"vw":16.505034},{"c":16.48,"h":16.5163,"l":16.47,"n":176,"o":16.51,"t":"2026-10-16T16:45:00Z","v":74073,"vw":16.49985},{"c":16.465,"h":16.48,"l":16.465,"n":84,"o":16.48,"t":"2026-10-16T16:50:00Z","v":25066,"vw":16.470825},{"c":16.475,"h":16.48,"l":16.465,"n":72,"o":16.465,"t":"2026-10-16T16:55:00Z","v":31635,"vw":16.470516},{"c":16.425,"h":16.48,"l":16.425,"n":231,"o":16.48,"t":"2026-10-16T17:00:00Z","v":126583,"vw":16.452791},{"c":16.415,"h":16.425,"l":16.4,"n":220,"o":16.425,"t":"2026-10-16T17:05:00Z","v":119221,"vw":16.415869},{"c":16.41,"h":16.43,"l":16.4,"n":143,"o":16.4101,"t":"2026-10-16T17:10:00Z","v":102053,"vw":16.414581},{"c":16.385,"h":16.42,"l":16.38,"n":128,"o":16.42,"t":"2026-10-16T17:15:00Z","v":89567,"vw":16.391626},{"c":16.405,"h":16.41,"l":16.385,"n":152,"o":16.39,"t":"2026-10-16T17:20:00Z","v":80640,"vw":16.39571},{"c":16.4101,"h":16.42,"l":16.395,"n":120,"o":16.41,"t":"2026-10-16T17:25:00Z","v":71584,"vw":16.405087},{"c":16.425,"h":16.425,"l":16.4,"n":159,"o":16.42,"t":"2026-10-16T17:30:00Z","v":88321,"vw":16.417336},{"c":16.42,"h":16.4351,"l":16.4103,"n":107,"o":16.42,"t":"2026-10-16T17:35:00Z","v":275866,"vw":16.42075},{"c":16.45,"h":16.46,"l":16.405,"n":144,"o":16.4101,"t":"2026-10-16T17:40:00Z","v":89350,"vw":16.435938},{"c":16.41,"h":16.4563,"l":16.41,"n":96,"o":16.4401,"t":"2026-10-16T17:45:00Z","v":45586,"vw":16.429165},{"c":16.3901,"h":16.4099,"l":16.3899,"n":268,"o":16.4099,"t":"2026-10-16T17:50:00Z","v":85866,"vw":16.397573},{"c":16.39,"h":16.395,"l":16.385,"n":75,"o":16.39,"t":"2026-10-16T17:55:00Z","v":41721,"vw":16.38928},{"c":16.37,"h":16.3823,"l":16.3609,"n":121,"o":16.38,"t":"2026-10-16T18:00:00Z","v":56582,"vw":16.376415},{"c":16.38,"h":16.385,"l":16.365,"n":121,"o":16.37,"t":"2026-10-16T18:05:00Z","v":75823,"vw":16.376887},{"c":16.38,"h":16.3851,"l":16.3601,"n":83,"o":16.3851,"t":"2026-10-16T18:10:00Z","v":41143,"vw":16.377413},{"c":16.3651,"h":16.385,"l":16.3651,"n":93,"o":16.38,"t":"2026-10-16T18:15:00Z","v":40946,"vw":16.372534},{"c":16.3699,"h":16.37,"l":16.35,"n":102,"o":16.36,"t":"2026-10-16T18:20:00Z","v":38238,"vw":16.364261},{"c":16.3601,"h":16.3702,"l":16.35,"n":77,"o":16.3699,"t":"2026-10-16T18:25:00Z","v":35007,"vw":16.362489},{"c":16.3601,"h":16.3699,"l":16.345,"n":115,"o":16.3601,"t":"2026-10-16T18:30:00Z","v":64916,"vw":16.355119},{"c":16.3699,"h":16.37,"l":16.345,"n":118,"o":16.365,"t":"2026-10-16T18:35:00Z","v":52966,"vw":16.358992},{"c":16.37,"h":16.3787,"l":16.3598,"n":153,"o":16.37,"t":"2026-10-16T18:40:00Z","v":74175,"vw":16.364264},{"c":16.37,"h":16.37,"l":16.36,"n":82,"o":16.365,"t":"2026-10-16T18:45:00Z","v":36272,"vw":16.363271},{"c":16.335,"h":16.375,"l":16.335,"n":109,"o":16.3723,"t":"2026-10-16T18:50:00Z","v":56830,"vw":16.354424},{"c":16.34,"h":16.34,"l":16.325,"n":64,"o":16.33,"t":"2026-10-16T18:55:00Z","v":21597,"vw":16.331284},{"c":16.34,"h":16.3499,"l":16.3301,"n":73,"o":16.34,"t":"2026-10-16T19:00:00Z","v":39894,"vw":16.339364},{"c":16.3299,"h":16.34,"l":16.31,"n":93,"o":16.3301,"t":"2026-10-16T19:05:00Z","v":41910,"vw":16.322581},{"c":16.361,"h":16.365,"l":16.3299,"n":112,"o":16.33,"t":"2026-10-16T19:10:00Z","v":51327,"vw":16.349444},{"c":16.36,"h":16.3825,"l":16.35,"n":86,"o":16.37,"t":"2026-10-16T19:15:00Z","v":38193,"vw":16.372775},{"c":16.36,"h":16.3899,"l":16.355,"n":101,"o":16.3691,"t":"2026-10-16T19:20:00Z","v":63894,"vw":16.366734},{"c":16.365,"h":16.38,"l":16.35,"n":133,"o":16.37,"t":"2026-10-16T19:25:00Z","v":83196,"vw":16.362443},{"c":16.33,"h":16.3799,"l":16.325,"n":204,"o":16.37,"t":"2026-10-16T19:30:00Z","v":107312,"vw":16.344264},{"c":16.325,"h":16.345,"l":16.315,"n":162,"o":16.335,"t":"2026-10-16T19:35:00Z","v":60532,"vw":16.32727},{"c":16.305,"h":16.33,"l":16.3,"n":370,"o":16.325,"t":"2026-10-16T19:40:00Z","v":180146,"vw":16.31913},{"c":16.31,"h":16.31,"l":16.28,"n":290,"o":16.3,"t":"2026-10-16T19:45:00Z","v":130707,"vw":16.294606},{"c":16.335,"h":16.345,"l":16.31,"n":277,"o":16.31,"t":"2026-10-16T19:50:00Z","v":141380,"vw":16.325049},{"c":16.325,"h":16.3451,"l":16.32,"n":766,"o":16.335,"t":"2026-10-16T19:55:00Z","v":364082,"vw":16.326458},{"c":16.33,"h":16.33,"l":16.33,"n":12,"o":16.33,"t":"2026-10-16T20:00:00Z","v":20958,"vw":16.33},{"c":16.4794,"h":16.4794,"l":16.4794,"n":1,"o":16.4794,"t":"2026-10-16T21:15:00Z","v":148,"vw":16.4794},{"c":16.4,"h":16.4,"l":16.37,"n":13,"o":16.37,"t":"2026-10-19T08:00:00Z","v":2979,"vw":16.396891},{"c":16.44,"h":16.5,"l":16.44,"n":43,"o":16.5,"t":"2026-10-19T11:00:00Z","v":3255,"vw":16.470886},{"c":16.4737,"h":16.4737,"l":16.4737,"n":1,"o":16.4737,"t":"2026-10-19T11:50:00Z","v":100,"vw":16.4737},{"c":16.4664,"h":16.4664,"l":16.4664,"n":2,"o":16.4664,"t":"2026-10-19T12:15:00Z","v":126,"vw":16.4664},{"c":16.49,"h":16.49,"l":16.49,"n":6,"o":16.49,"t":"2026-10-19T12:50:00Z","v":299,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-19T13:20:00Z","v":200,"vw":16.49},{"c":16.395,"h":16.53,"l":16.38,"n":694,"o":16.53,"t":"2026-10-19T13:30:00Z","v":114250,"vw":16.448345},{"c":16.35,"h":16.4,"l":16.34,"n":383,"o":16.4,"t":"2026-10-19T13:35:00Z","v":55381,"vw":16.373949},{"c":16.35,"h":16.4,"l":16.34,"n":278,"o":16.355,"t":"2026-10-19T13:40:00Z","v":65734,"vw":16.372853},{"c":16.37,"h":16.37,"l":16.335,"n":186,"o":16.34,"t":"2026-10-19T13:45:00Z","v":57943,"vw":16.351904},{"c":16.34,"h":16.38,"l":16.34,"n":109,"o":16.37,"t":"2026-10-19T13:50:00Z","v":34196,"vw":16.35645},{"c":16.33,"h":16.35,"l":16.31,"n":153,"o":16.34,"t":"2026-10-19T13:55:00Z","v":67187,"vw":16.328722},{"c":16.29,"h":16.34,"l":16.27,"n":211,"o":16.34,"t":"2026-10-19T14:00:00Z","v":62749,"vw":16.304558},{"c":16.28,"h":16.3,"l":16.28,"n":102,"o":16.2801,"t":"2026-10-19T14:05:00Z","v":19935,"vw":16.293057},{"c":16.29,"h":16.29,"l":16.255,"n":212,"o":16.28,"t":"2026-10-19T14:10:00Z","v":59232,"vw":16.271898},{"c":16.32,"h":16.33,"l":16.3,"n":168,"o":16.3,"t":"2026-10-19T14:15:00Z","v":72309,"vw":16.310638},{"c":16.325,"h":16.325,"l":16.3099,"n":125,"o":16.32,"t":"2026-10-19T14:20:00Z","v":22718,"vw":16.317584},{"c":16.3134,"h":16.33,"l":16.3101,"n":62,"o":16.32,"t":"2026-10-19T14:25:00Z","v":29341,"vw":16.323545},{"c":16.285,"h":16.3187,"l":16.2721,"n":132,"o":16.3123,"t":"2026-10-19T14:30:00Z","v":37792,"vw":16.29073},{"c":16.261,"h":16.3,"l":16.2599,"n":142,"o":16.285,"t":"2026-10-19T14:35:00Z","v":68170,"vw":16.278502},{"c":16.2951,"h":16.3,"l":16.2699,"n":79,"o":16.27,"t":"2026-10-19T14:40:00Z","v":65299,"vw":16.282956},{"c":16.285,"h":16.3192,"l":16.285,"n":123,"o":16.3,"t":"2026-10-19T14:45:00Z","v":100829,"vw":16.303231},{"c":16.27,"h":16.285,"l":16.262,"n":118,"o":16.285,"t":"2026-10-19T14:50:00Z","v":59519,"vw":16.270941},{"c":16.28,"h":16.285,"l":16.27,"n":114,"o":16.27,"t":"2026-10-19T14:55:00Z","v":59382,"vw":16.278341},{"c":16.27,"h":16.295,"l":16.261,"n":173,"o":16.29,"t":"2026-10-19T15:00:00Z","v":114665,"vw":16.279388},{"c":16.3003,"h":16.3003,"l":16.275,"n":300,"o":16.275,"t":"2026-10-19T15:05:00Z","v":135548,"vw":16.29176},{"c":16.295,"h":16.305,"l":16.285,"n":170,"o":16.3,"t":"2026-10-19T15:10:00Z","v":97461,"vw":16.293202},{"c":16.315,"h":16.32,"l":16.295,"n":83,"o":16.3,"t":"2026-10-19T15:15:00Z","v":65347,"vw":16.30378},{"c":16.335,"h":16.335,"l":16.3101,"n":85,"o":16.32,"t":"2026-10-19T15:20:00Z","v":59372,"vw":16.325363},{"c":16.34,"h":16.34,"l":16.32,"n":135,"o":16.335,"t":"2026-10-19T15:25:00Z","v":111198,"vw":16.332937},{"c":16.32,"h":16.34,"l":16.315,"n":99,"o":16.34,"t":"2026-10-19T15:30:00Z","v":73574,"vw":16.325793},{"c":16.33,"h":16.34,"l":16.325,"n":89,"o":16.33,"t":"2026-10-19T15:35:00Z","v":25693,"vw":16.330733},{"c":16.33,"h":16.33,"l":16.3198,"n":62,"o":16.3201,"t":"2026-10-19T15:40:00Z","v":29992,"vw":16.320158},{"c":16.32,"h":16.325,"l":16.31,"n":121,"o":16.3223,"t":"2026-10-19T15:45:00Z","v":43410,"vw":16.32017},{"c":16.3173,"h":16.32,"l":16.3097,"n":72,"o":16.31,"t":"2026-10-19T15:50:00Z","v":39010,"vw":16.311659},{"c":16.31,"h":16.32,"l":16.3,"n":93,"o":16.31,"t":"2026-10-19T15:55:00Z","v":21177,"vw":16.309951},{"c":16.2802,"h":16.31,"l":16.2698,"n":139,"o":16.31,"t":"2026-10-19T16:00:00Z","v":67746,"vw":16.278112},{"c":16.29,"h":16.29,"l":16.28,"n":76,"o":16.28,"t":"2026-10-19T16:05:00Z","v":33348,"vw":16.280551},{"c":16.29,"h":16.3,"l":16.2814,"n":70,"o":16.29,"t":"2026-10-19T16:10:00Z","v":26955,"vw":16.289687},{"c":16.28,"h":16.3,"l":16.2771,"n":104,"o":16.29,"t":"2026-10-19T16:15:00Z","v":52987,"vw":16.281935},{"c":16.26,"h":16.275,"l":16.26,"n":46,"o":16.27,"t":"2026-10-19T16:20:00Z","v":10879,"vw":16.262335},{"c":16.265,"h":16.27,"l":16.26,"n":30,"o":16.26,"t":"2026-10-19T16:25:00Z","v":7880,"vw":16.268073},{"c":16.255,"h":16.27,"l":16.2401,"n":126,"o":16.26,"t":"2026-10-19T16:30:00Z","v":65591,"vw":16.255323},{"c":16.2601,"h":16.261,"l":16.255,"n":71,"o":16.255,"t":"2026-10-19T16:35:00Z","v":36443,"vw":16.260014},{"c":16.27,"h":16.27,"l":16.26,"n":58,"o":16.26,"t":"2026-10-19T16:40:00Z","v":25399,"vw":16.264074},{"c":16.255,"h":16.27,"l":16.245,"n":76,"o":16.27,"t":"2026-10-19T16:45:00Z","v":60356,"vw":16.251628},{"c":16.236,"h":16.26,"l":16.2345,"n":80,"o":16.26,"t":"2026-10-19T16:50:00Z","v":51674,"vw":16.244581},{"c":16.2301,"h":16.245,"l":16.23,"n":74,"o":16.235,"t":"2026-10-19T16:55:00Z","v":64119,"vw":16.237041},{"c":16.245,"h":16.245,"l":16.22,"n":148,"o":16.23,"t":"2026-10-19T17:00:00Z","v":134478,"vw":16.231093},{"c":16.23,"h":16.2401,"l":16.23,"n":150,"o":16.2401,"t":"2026-10-19T17:05:00Z","v":87291,"vw":16.232779},{"c":16.22,"h":16.225,"l":16.22,"n":24,"o":16.22,"t":"2026-10-19T17:10:00Z","v":4058,"vw":16.221774},{"c":16.24,"h":16.25,"l":16.22,"n":76,"o":16.22,"t":"2026-10-19T17:15:00Z","v":50116,"vw":16.238915},{"c":16.23,"h":16.25,"l":16.225,"n":97,"o":16.23,"t":"2026-10-19T17:20:00Z","v":103663,"vw":16.236878},{"c":16.2301,"h":16.245,"l":16.2301,"n":130,"o":16.24,"t":"2026-10-19T17:25:00Z","v":65577,"vw":16.238693},{"c":16.2399,"h":16.2399,"l":16.23,"n":34,"o":16.235,"t":"2026-10-19T17:30:00Z","v":9725,"vw":16.23265},{"c":16.22,"h":16.23,"l":16.22,"n":58,"o":16.23,"t":"2026-10-19T17:35:00Z","v":13111,"vw":16.227814},{"c":16.2332,"h":16.2427,"l":16.21,"n":118,"o":16.22,"t":"2026-10-19T17:40:00Z","v":61816,"vw":16.227177},{"c":16.215,"h":16.23,"l":16.21,"n":370,"o":16.23,"t":"2026-10-19T17:45:00Z","v":80307,"vw":16.219809},{"c":16.22,"h":16.2287,"l":16.21,"n":180,"o":16.215,"t":"2026-10-19T17:50:00Z","v":142815,"vw":16.216479},{"c":16.23,"h":16.23,"l":16.215,"n":47,"o":16.215,"t":"2026-10-19T17:55:00Z","v":12693,"vw":16.221537},{"c":16.2301,"h":16.245,"l":16.225,"n":118,"o":16.24,"t":"2026-10-19T18:00:00Z","v":82342,"vw":16.233847},{"c":16.23,"h":16.236,"l":16.225,"n":66,"o":16.2301,"t":"2026-10-19T18:05:00Z","v":45641,"vw":16.229718},{"c":16.2301,"h":16.246,"l":16.2301,"n":106,"o":16.2399,"t":"2026-10-19T18:10:00Z","v":126257,"vw":16.238405},{"c":16.245,"h":16.25,"l":16.24,"n":19,"o":16.24,"t":"2026-10-19T18:15:00Z","v":6498,"vw":16.24314},{"c":16.235,"h":16.2403,"l":16.23,"n":34,"o":16.2403,"t":"2026-10-19T18:20:00Z","v":19252,"vw":16.235411},{"c":16.2299,"h":16.235,"l":16.21,"n":104,"o":16.235,"t":"2026-10-19T18:25:00Z","v":90208,"vw":16.224698},{"c":16.225,"h":16.2299,"l":16.2101,"n":70,"o":16.2201,"t":"2026-10-19T18:30:00Z","v":81015,"vw":16.219448},{"c":16.225,"h":16.225,"l":16.21,"n":109,"o":16.22,"t":"2026-10-19T18:35:00Z","v":93603,"vw":16.219965},{"c":16.24,"h":16.24,"l":16.225,"n":35,"o":16.23,"t":"2026-10-19T18:40:00Z","v":7643,"vw":16.230161},{"c":16.2498,"h":16.2551,"l":16.2379,"n":211,"o":16.2379,"t":"2026-10-19T18:45:00Z","v":152538,"vw":16.243228},{"c":16.25,"h":16.255,"l":16.24,"n":137,"o":16.245,"t":"2026-10-19T18:50:00Z","v":82653,"vw":16.249285},{"c":16.2499,"h":16.2551,"l":16.2439,"n":55,"o":16.2499,"t":"2026-10-19T18:55:00Z","v":72579,"vw":16.249931},{"c":16.26,"h":16.265,"l":16.25,"n":122,"o":16.25,"t":"2026-10-19T19:00:00Z","v":74005,"vw":16.254642},{"c":16.2551,"h":16.265,"l":16.25,"n":32,"o":16.2642,"t":"2026-10-19T19:05:00Z","v":16900,"vw":16.259555},{"c":16.2601,"h":16.267,"l":16.255,"n":80,"o":16.255,"t":"2026-10-19T19:10:00Z","v":34590,"vw":16.259808},{"c":16.29,"h":16.29,"l":16.26,"n":81,"o":16.26,"t":"2026-10-19T19:15:00Z","v":45465,"vw":16.276925},{"c":16.325,"h":16.325,"l":16.29,"n":105,"o":16.29,"t":"2026-10-19T19:20:00Z","v":46941,"vw":16.30913},{"c":16.31,"h":16.335,"l":16.305,"n":177,"o":16.3299,"t":"2026-10-19T19:25:00Z","v":153095,"vw":16.316291},{"c":16.31,"h":16.3102,"l":16.3,"n":83,"o":16.31,"t":"2026-10-19T19:30:00Z","v":95421,"vw":16.309457},{"c":16.325,"h":16.33,"l":16.3099,"n":77,"o":16.3099,"t":"2026-10-19T19:35:00Z","v":59650,"vw":16.321537},{"c":16.311,"h":16.33,"l":16.305,"n":134,"o":16.325,"t":"2026-10-19T19:40:00Z","v":81853,"vw":16.314464},{"c":16.305,"h":16.315,"l":16.2999,"n":120,"o":16.31,"t":"2026-10-19T19:45:00Z","v":66444,"vw":16.302848},{"c":16.285,"h":16.3,"l":16.28,"n":179,"o":16.3,"t":"2026-10-19T19:50:00Z","v":92261,"vw":16.290303},{"c":16.265,"h":16.29,"l":16.265,"n":309,"o":16.285,"t":"2026-10-19T19:55:00Z","v":186684,"vw":16.277579},{"c":16.26,"h":16.26,"l":16.26,"n":14,"o":16.26,"t":"2026-10-19T20:00:00Z","v":15736,"vw":16.26},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-19T22:55:00Z","v":429,"vw":16.2},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-20T08:00:00Z","v":111,"vw":16.14},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T12:35:00Z","v":500,"vw":16.25},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-20T13:05:00Z","v":1500,"vw":16.23},{"c":16.19,"h":16.19,"l":16.19,"n":26,"o":16.19,"t":"2026-10-20T13:25:00Z","v":1000,"vw":16.19},{"c":16.16,"h":16.22,"l":16.16,"n":349,"o":16.16,"t":"2026-10-20T13:30:00Z","v":40859,"vw":16.176873},{"c":16.22,"h":16.23,"l":16.1505,"n":401,"o":16.1505,"t":"2026-10-20T13:35:00Z","v":50903,"vw":16.217221},{"c":16.18,"h":16.21,"l":16.16,"n":233,"o":16.21,"t":"2026-10-20T13:40:00Z","v":53657,"vw":16.184206},{"c":16.22,"h":16.22,"l":16.175,"n":158,"o":16.18,"t":"2026-10-20T13:45:00Z","v":26063,"vw":16.192267},{"c":16.24,"h":16.24,"l":16.2,"n":118,"o":16.21,"t":"2026-10-20T13:50:00Z","v":19540,"vw":16.216202},{"c":16.255,"h":16.255,"l":16.23,"n":83,"o":16.23,"t":"2026-10-20T13:55:00Z","v":19146,"vw":16.239902},{"c":16.24,"h":16.28,"l":16.24,"n":164,"o":16.255,"t":"2026-10-20T14:00:00Z","v":20885,"vw":16.262554},{"c":16.28,"h":16.31,"l":16.2424,"n":195,"o":16.2424,"t":"2026-10-20T14:05:00Z","v":70866,"vw":16.289294},{"c":16.28,"h":16.29,"l":16.27,"n":136,"o":16.28,"t":"2026-10-20T14:10:00Z","v":24131,"vw":16.280305},{"c":16.32,"h":16.33,"l":16.28,"n":119,"o":16.285,"t":"2026-10-20T14:15:00Z","v":52834,"vw":16.304534},{"c":16.36,"h":16.36,"l":16.305,"n":151,"o":16.31,"t":"2026-10-20T14:20:00Z","v":31741,"vw":16.316919},{"c":16.43,"h":16.44,"l":16.3515,"n":167,"o":16.361,"t":"2026-10-20T14:25:00Z","v":32576,"vw":16.405284},{"c":16.38,"h":16.44,"l":16.375,"n":153,"o":16.43,"t":"2026-10-20T14:30:00Z","v":49989,"vw":16.407047},{"c":16.395,"h":16.4,"l":16.38,"n":128,"o":16.38,"t":"2026-10-20T14:35:00Z","v":33101,"vw":16.390454},{"c":16.45,"h":16.46,"l":16.395,"n":138,"o":16.4,"t":"2026-10-20T14:40:00Z","v":163016,"vw":16.422878},{"c":16.4299,"h":16.48,"l":16.4299,"n":111,"o":16.45,"t":"2026-10-20T14:45:00Z","v":101717,"vw":16.454356},{"c":16.435,"h":16.445,"l":16.4202,"n":114,"o":16.43,"t":"2026-10-20T14:50:00Z","v":90701,"vw":16.436123},{"c":16.445,"h":16.445,"l":16.4301,"n":55,"o":16.4377,"t":"2026-10-20T14:55:00Z","v":48528,"vw":16.437783},{"c":16.4203,"h":16.4452,"l":16.41,"n":215,"o":16.44,"t":"2026-10-20T15:00:00Z","v":112698,"vw":16.435265},{"c":16.415,"h":16.43,"l":16.41,"n":87,"o":16.42,"t":"2026-10-20T15:05:00Z","v":56261,"vw":16.417941},{"c":16.36,"h":16.4151,"l":16.3301,"n":243,"o":16.41,"t":"2026-10-20T15:10:00Z","v":170246,"vw":16.372684},{"c":16.395,"h":16.405,"l":16.355,"n":132,"o":16.36,"t":"2026-10-20T15:15:00Z","v":116367,"vw":16.38357},{"c":16.3901,"h":16.405,"l":16.37,"n":143,"o":16.3956,"t":"2026-10-20T15:20:00Z","v":108762,"vw":16.386977},{"c":16.375,"h":16.3967,"l":16.375,"n":80,"o":16.39,"t":"2026-10-20T15:25:00Z","v":54301,"vw":16.383654},{"c":16.36,"h":16.375,"l":16.3501,"n":117,"o":16.375,"t":"2026-10-20T15:30:00Z","v":65657,"vw":16.361711},{"c":16.355,"h":16.365,"l":16.355,"n":66,"o":16.365,"t":"2026-10-20T15:35:00Z","v":23084,"vw":16.361788},{"c":16.375,"h":16.385,"l":16.359,"n":123,"o":16.359,"t":"2026-10-20T15:40:00Z","v":44466,"vw":16.378491},{"c":16.365,"h":16.3701,"l":16.3502,"n":95,"o":16.37,"t":"2026-10-20T15:45:00Z","v":37286,"vw":16.359986},{"c":16.395,"h":16.395,"l":16.365,"n":84,"o":16.365,"t":"2026-10-20T15:50:00Z","v":48042,"vw":16.375227},{"c":16.39,"h":16.4,"l":16.385,"n":75,"o":16.395,"t":"2026-10-20T15:55:00Z","v":53891,"vw":16.391501},{"c":16.389,"h":16.4,"l":16.3824,"n":179,"o":16.395,"t":"2026-10-20T16:00:00Z","v":81537,"vw":16.393084},{"c":16.39,"h":16.4,"l":16.38,"n":81,"o":16.38,"t":"2026-10-20T16:05:00Z","v":27663,"vw":16.391321},{"c":16.395,"h":16.395,"l":16.3818,"n":61,"o":16.39,"t":"2026-10-20T16:10:00Z","v":24469,"vw":16.391519},{"c":16.38,"h":16.4,"l":16.37,"n":180,"o":16.395,"t":"2026-10-20T16:15:00Z","v":112090,"vw":16.383651},{"c":16.3955,"h":16.4,"l":16.375,"n":119,"o":16.3776,"t":"2026-10-20T16:20:00Z","v":85239,"vw":16.38647},{"c":16.405,"h":16.42,"l":16.395,"n":59,"o":16.3999,"t":"2026-10-20T16:25:00Z","v":58209,"vw":16.406009},{"c":16.4201,"h":16.425,"l":16.405,"n":200,"o":16.405,"t":"2026-10-20T16:30:00Z","v":93414,"vw":16.418759},{"c":16.435,"h":16.45,"l":16.425,"n":145,"o":16.425,"t":"2026-10-20T16:35:00Z","v":115825,"vw":16.433583},{"c":16.415,"h":16.436,"l":16.41,"n":81,"o":16.43,"t":"2026-10-20T16:40:00Z","v":35933,"vw":16.424436},{"c":16.43,"h":16.435,"l":16.41,"n":63,"o":16.415,"t":"2026-10-20T16:45:00Z","v":42373,"vw":16.422244},{"c":16.395,"h":16.4326,"l":16.395,"n":104,"o":16.4326,"t":"2026-10-20T16:50:00Z","v":53125,"vw":16.419193},{"c":16.395,"h":16.4073,"l":16.391,"n":80,"o":16.4,"t":"2026-10-20T16:55:00Z","v":44955,"vw":16.400404},{"c":16.4001,"h":16.4076,"l":16.39,"n":132,"o":16.4,"t":"2026-10-20T17:00:00Z","v":56737,"vw":16.399727},{"c":16.39,"h":16.3999,"l":16.385,"n":85,"o":16.395,"t":"2026-10-20T17:05:00Z","v":36787,"vw":16.394322},{"c":16.385,"h":16.395,"l":16.38,"n":57,"o":16.395,"t":"2026-10-20T17:10:00Z","v":39298,"vw":16.389545},{"c":16.395,"h":16.4,"l":16.389,"n":92,"o":16.39,"t":"2026-10-20T17:15:00Z","v":55040,"vw":16.392371},{"c":16.4,"h":16.41,"l":16.39,"n":72,"o":16.39,"t":"2026-10-20T17:20:00Z","v":51598,"vw":16.400542},{"c":16.415,"h":16.415,"l":16.4,"n":87,"o":16.405,"t":"2026-10-20T17:25:00Z","v":30461,"vw":16.407284},{"c":16.405,"h":16.43,"l":16.405,"n":119,"o":16.415,"t":"2026-10-20T17:30:00Z","v":59407,"vw":16.416644},{"c":16.4101,"h":16.4102,"l":16.405,"n":45,"o":16.41,"t":"2026-10-20T17:35:00Z","v":32756,"vw":16.409796},{"c":16.41,"h":16.415,"l":16.41,"n":61,"o":16.415,"t":"2026-10-20T17:40:00Z","v":16549,"vw":16.410931},{"c":16.4024,"h":16.4101,"l":16.4,"n":33,"o":16.405,"t":"2026-10-20T17:45:00Z","v":11357,"vw":16.409411},{"c":16.4101,"h":16.4155,"l":16.405,"n":48,"o":16.41,"t":"2026-10-20T17:50:00Z","v":6983,"vw":16.409928},{"c":16.41,"h":16.42,"l":16.405,"n":91,"o":16.41,"t":"2026-10-20T17:55:00Z","v":50178,"vw":16.409819},{"c":16.405,"h":16.4102,"l":16.4001,"n":51,"o":16.41,"t":"2026-10-20T18:00:00Z","v":32081,"vw":16.408316},{"c":16.405,"h":16.4076,"l":16.39,"n":49,"o":16.4,"t":"2026-10-20T18:05:00Z","v":22873,"vw":16.402198},{"c":16.395,"h":16.405,"l":16.395,"n":122,"o":16.405,"t":"2026-10-20T18:10:00Z","v":40745,"vw":16.401222},{"c":16.39,"h":16.4,"l":16.39,"n":19,"o":16.4,"t":"2026-10-20T18:15:00Z","v":14402,"vw":16.39021},{"c":16.385,"h":16.385,"l":16.38,"n":30,"o":16.3801,"t":"2026-10-20T18:20:00Z","v":5124,"vw":16.382066},{"c":16.38,"h":16.38,"l":16.38,"n":36,"o":16.38,"t":"2026-10-20T18:25:00Z","v":5019,"vw":16.38},{"c":16.36,"h":16.375,"l":16.36,"n":30,"o":16.375,"t":"2026-10-20T18:30:00Z","v":3158,"vw":16.370333},{"c":16.36,"h":16.36,"l":16.35,"n":77,"o":16.36,"t":"2026-10-20T18:35:00Z","v":33280,"vw":16.359147},{"c":16.3499,"h":16.365,"l":16.345,"n":93,"o":16.36,"t":"2026-10-20T18:40:00Z","v":94621,"vw":16.354349},{"c":16.375,"h":16.375,"l":16.35,"n":46,"o":16.35,"t":"2026-10-20T18:45:00Z","v":21700,"vw":16.361779},{"c":16.38,"h":16.38,"l":16.37,"n":15,"o":16.375,"t":"2026-10-20T18:50:00Z","v":960,"vw":16.37611},{"c":16.385,"h":16.39,"l":16.3701,"n":81,"o":16.38,"t":"2026-10-20T18:55:00Z","v":48322,"vw":16.378513},{"c":16.38,"h":16.395,"l":16.38,"n":68,"o":16.39,"t":"2026-10-20T19:00:00Z","v":50809,"vw":16.388858},{"c":16.4,"h":16.4,"l":16.385,"n":108,"o":16.385,"t":"2026-10-20T19:05:00Z","v":60186,"vw":16.389729},{"c":16.38,"h":16.395,"l":16.38,"n":91,"o":16.39,"t":"2026-10-20T19:10:00Z","v":45430,"vw":16.390528},{"c":16.375,"h":16.3899,"l":16.37,"n":146,"o":16.38,"t":"2026-10-20T19:15:00Z","v":75172,"vw":16.377845},{"c":16.3501,"h":16.375,"l":16.3501,"n":134,"o":16.375,"t":"2026-10-20T19:20:00Z","v":55586,"vw":16.362915},{"c":16.365,"h":16.37,"l":16.355,"n":98,"o":16.355,"t":"2026-10-20T19:25:00Z","v":35678,"vw":16.362968},{"c":16.3639,"h":16.38,"l":16.36,"n":131,"o":16.365,"t":"2026-10-20T19:30:00Z","v":56447,"vw":16.368657},{"c":16.34,"h":16.3601,"l":16.34,"n":73,"o":16.3601,"t":"2026-10-20T19:35:00Z","v":19607,"vw":16.348751},{"c":16.355,"h":16.36,"l":16.34,"n":97,"o":16.345,"t":"2026-10-20T19:40:00Z","v":50893,"vw":16.349549},{"c":16.359,"h":16.36,"l":16.3501,"n":153,"o":16.36,"t":"2026-10-20T19:45:00Z","v":102323,"vw":16.358663},{"c":16.365,"h":16.37,"l":16.355,"n":193,"o":16.36,"t":"2026-10-20T19:50:00Z","v":63353,"vw":16.3617},{"c":16.335,"h":16.36,"l":16.33,"n":310,"o":16.36,"t":"2026-10-20T19:55:00Z","v":158582,"vw":16.340898},{"c":16.33,"h":16.33,"l":16.29,"n":12,"o":16.29,"t":"2026-10-20T20:00:00Z","v":19237,"vw":16.324759},{"c":16.36,"h":16.45,"l":16.34,"n":15,"o":16.34,"t":"2026-10-21T08:00:00Z","v":1309,"vw":16.428862},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-21T08:45:00Z","v":109,"vw":16.4},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-21T11:45:00Z","v":110,"vw":16.34},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-21T11:50:00Z","v":137,"vw":16.395},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T12:10:00Z","v":265,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T12:55:00Z","v":102,"vw":16.47},{"c":16.53,"h":16.55,"l":16.49,"n":465,"o":16.49,"t":"2026-10-21T13:30:00Z","v":89342,"vw":16.51442},{"c":16.525,"h":16.54,"l":16.48,"n":521,"o":16.52,"t":"2026-10-21T13:35:00Z","v":89412,"vw":16.514745},{"c":16.43,"h":16.53,"l":16.415,"n":384,"o":16.53,"t":"2026-10-21T13:40:00Z","v":90135,"vw":16.47407},{"c":16.455,"h":16.48,"l":16.43,"n":231,"o":16.43,"t":"2026-10-21T13:45:00Z","v":59924,"vw":16.45436},{"c":16.43,"h":16.46,"l":16.43,"n":187,"o":16.46,"t":"2026-10-21T13:50:00Z","v":31127,"vw":16.447279},{"c":16.455,"h":16.47,"l":16.44,"n":86,"o":16.44,"t":"2026-10-21T13:55:00Z","v":16032,"vw":16.454466},{"c":16.47,"h":16.48,"l":16.455,"n":164,"o":16.455,"t":"2026-10-21T14:00:00Z","v":34786,"vw":16.471159},{"c":16.435,"h":16.465,"l":16.425,"n":119,"o":16.465,"t":"2026-10-21T14:05:00Z","v":23747,"vw":16.437644},{"c":16.445,"h":16.46,"l":16.43,"n":68,"o":16.43,"t":"2026-10-21T14:10:00Z","v":13706,"vw":16.441082},{"c":16.445,"h":16.45,"l":16.43,"n":75,"o":16.45,"t":"2026-10-21T14:15:00Z","v":17604,"vw":16.443408},{"c":16.46,"h":16.46,"l":16.4398,"n":51,"o":16.45,"t":"2026-10-21T14:20:00Z","v":11903,"vw":16.447847},{"c":16.45,"h":16.46,"l":16.445,"n":121,"o":16.45,"t":"2026-10-21T14:25:00Z","v":33777,"vw":16.453194},{"c":16.481,"h":16.481,"l":16.45,"n":102,"o":16.45,"t":"2026-10-21T14:30:00Z","v":18648,"vw":16.464095},{"c":16.445,"h":16.48,"l":16.445,"n":70,"o":16.48,"t":"2026-10-21T14:35:00Z","v":18069,"vw":16.459694},{"c":16.465,"h":16.47,"l":16.44,"n":171,"o":16.44,"t":"2026-10-21T14:40:00Z","v":110830,"vw":16.452931},{"c":16.49,"h":16.49,"l":16.45,"n":135,"o":16.4601,"t":"2026-10-21T14:45:00Z","v":67952,"vw":16.467799},{"c":16.4801,"h":16.4999,"l":16.475,"n":198,"o":16.485,"t":"2026-10-21T14:50:00Z","v":160259,"vw":16.484758},{"c":16.47,"h":16.485,"l":16.46,"n":171,"o":16.4823,"t":"2026-10-21T14:55:00Z","v":109565,"vw":16.471324},{"c":16.46,"h":16.475,"l":16.455,"n":221,"o":16.465,"t":"2026-10-21T15:00:00Z","v":153089,"vw":16.465214},{"c":16.465,"h":16.48,"l":16.455,"n":119,"o":16.465,"t":"2026-10-21T15:05:00Z","v":75464,"vw":16.46619},{"c":16.465,"h":16.4711,"l":16.455,"n":92,"o":16.465,"t":"2026-10-21T15:10:00Z","v":60774,"vw":16.463541},{"c":16.4499,"h":16.465,"l":16.449,"n":55,"o":16.465,"t":"2026-10-21T15:15:00Z","v":11761,"vw":16.460741},{"c":16.459,"h":16.46,"l":16.44,"n":77,"o":16.441,"t":"2026-10-21T15:20:00Z","v":64930,"vw":16.454588},{"c":16.4702,"h":16.4827,"l":16.455,"n":173,"o":16.46,"t":"2026-10-21T15:25:00Z","v":124644,"vw":16.471697},{"c":16.465,"h":16.475,"l":16.4601,"n":51,"o":16.475,"t":"2026-10-21T15:30:00Z","v":22950,"vw":16.464648},{"c":16.489,"h":16.49,"l":16.465,"n":82,"o":16.465,"t":"2026-10-21T15:35:00Z","v":40672,"vw":16.476937},{"c":16.49,"h":16.5,"l":16.485,"n":79,"o":16.49,"t":"2026-10-21T15:40:00Z","v":32637,"vw":16.490151},{"c":16.49,"h":16.495,"l":16.485,"n":96,"o":16.4877,"t":"2026-10-21T15:45:00Z","v":30493,"vw":16.490435},{"c":16.485,"h":16.5,"l":16.485,"n":34,"o":16.49,"t":"2026-10-21T15:50:00Z","v":14872,"vw":16.491286},{"c":16.48,"h":16.495,"l":16.48,"n":53,"o":16.485,"t":"2026-10-21T15:55:00Z","v":15832,"vw":16.487322},{"c":16.465,"h":16.48,"l":16.46,"n":54,"o":16.48,"t":"2026-10-21T16:00:00Z","v":9936,"vw":16.471849},{"c":16.455,"h":16.465,"l":16.452,"n":54,"o":16.46,"t":"2026-10-21T16:05:00Z","v":15244,"vw":16.458194},{"c":16.455,"h":16.455,"l":16.455,"n":23,"o":16.455,"t":"2026-10-21T16:10:00Z","v":1858,"vw":16.455},{"c":16.46,"h":16.47,"l":16.455,"n":102,"o":16.455,"t":"2026-10-21T16:15:00Z","v":29592,"vw":16.460846},{"c":16.455,"h":16.47,"l":16.4501,"n":137,"o":16.46,"t":"2026-10-21T16:20:00Z","v":47859,"vw":16.460778},{"c":16.47,"h":16.47,"l":16.455,"n":36,"o":16.455,"t":"2026-10-21T16:25:00Z","v":7461,"vw":16.461386},{"c":16.445,"h":16.4602,"l":16.445,"n":53,"o":16.46,"t":"2026-10-21T16:30:00Z","v":10577,"vw":16.456464},{"c":16.52,"h":16.53,"l":16.4403,"n":192,"o":16.445,"t":"2026-10-21T16:35:00Z","v":78234,"vw":16.479233},{"c":16.47,"h":16.53,"l":16.465,"n":108,"o":16.53,"t":"2026-10-21T16:40:00Z","v":50887,"vw":16.500382},{"c":16.475,"h":16.48,"l":16.46,"n":69,"o":16.4799,"t":"2026-10-21T16:45:00Z","v":30162,"vw":16.471031},{"c":16.47,"h":16.49,"l":16.47,"n":76,"o":16.48,"t":"2026-10-21T16:50:00Z","v":33814,"vw":16.479852},{"c":16.48,"h":16.48,"l":16.47,"n":25,"o":16.475,"t":"2026-10-21T16:55:00Z","v":6276,"vw":16.472664},{"c":16.485,"h":16.49,"l":16.475,"n":87,"o":16.475,"t":"2026-10-21T17:00:00Z","v":29755,"vw":16.480786},{"c":16.495,"h":16.4999,"l":16.485,"n":54,"o":16.49,"t":"2026-10-21T17:05:00Z","v":23090,"vw":16.490199},{"c":16.495,"h":16.505,"l":16.4801,"n":137,"o":16.495,"t":"2026-10-21T17:10:00Z","v":107309,"vw":16.49435},{"c":16.505,"h":16.5099,"l":16.495,"n":74,"o":16.5,"t":"2026-10-21T17:15:00Z","v":30479,"vw":16.501601},{"c":16.505,"h":16.505,"l":16.49,"n":35,"o":16.5,"t":"2026-10-21T17:20:00Z","v":8513,"vw":16.500084},{"c":16.4901,"h":16.5051,"l":16.49,"n":86,"o":16.5001,"t":"2026-10-21T17:25:00Z","v":69597,"vw":16.498166},{"c":16.495,"h":16.51,"l":16.495,"n":94,"o":16.5,"t":"2026-10-21T17:30:00Z","v":46914,"vw":16.501256},{"c":16.5,"h":16.5051,"l":16.495,"n":96,"o":16.4999,"t":"2026-10-21T17:35:00Z","v":69300,"vw":16.500549},{"c":16.505,"h":16.51,"l":16.4997,"n":26,"o":16.5,"t":"2026-10-21T17:40:00Z","v":13126,"vw":16.503157},{"c":16.505,"h":16.5051,"l":16.5,"n":40,"o":16.505,"t":"2026-10-21T17:45:00Z","v":14787,"vw":16.502129}],"history":[{"c":13.35,"h":13.46,"l":13.3,"n":8428,"o":13.395,"t":"2024-10-21T04:00:00Z","v":2016706,"vw":13.355644},{"c":13.32,"h":13.36,"l":13.27,"n":7026,"o":13.28,"t":"2024-10-22T04:00:00Z","v":1992791,"vw":13.31936},{"c":13.09,"h":13.23,"l":13.05,"n":10946,"o":13.15,"t":"2024-10-23T04:00:00Z","v":2906883,"vw":13.111849},{"c":13.12,"h":13.16,"l":13.055,"n":7976,"o":13.13,"t":"2024-10-24T04:00:00Z","v":2056542,"vw":13.095684},{"c":13.16,"h":13.25,"l":13.1,"n":9120,"o":13.15,"t":"2024-10-25T04:00:00Z","v":3412359,"vw":13.182626},{"c":13.29,"h":13.365,"l":13.23,"n":7985,"o":13.255,"t":"2024-10-28T04:00:00Z","v":2121829,"vw":13.317007},{"c":13.06,"h":13.205,"l":13.05,"n":14537,"o":13.2,"t":"2024-10-29T04:00:00Z","v":4420253,"vw":13.093298},{"c":13.11,"h":13.16,"l":12.9207,"n":10560,"o":12.97,"t":"2024-10-30T04:00:00Z","v":4119054,"vw":13.10502},{"c":13.1,"h":13.15,"l":13.03,"n":9117,"o":13.07,"t":"2024-10-31T04:00:00Z","v":3167530,"vw":13.111102},{"c":13.15,"h":13.28,"l":13.1,"n":10134,"o":13.11,"t":"2024-11-01T04:00:00Z","v":3425178,"vw":13.207867},{"c":13.45,"h":13.57,"l":13.35,"n":21314,"o":13.35,"t":"2024-11-04T05:00:00Z","v":7490073,"vw":13.478596},{"c":13.5,"h":13.51,"l":13.25,"n":11539,"o":13.27,"t":"2024-11-05T05:00:00Z","v":3877283,"vw":13.360554},{"c":12.51,"h":12.58,"l":12.27,"n":43787,"o":12.4,"t":"2024-11-06T05:00:00Z","v":14064284,"vw":12.472055},{"c":12.67,"h":12.7,"l":12.5643,"n":17141,"o":12.65,"t":"2024-11-07T05:00:00Z","v":5842668,"vw":12.645923},{"c":12.38,"h":12.49,"l":12.3,"n":16680,"o":12.45,"t":"2024-11-08T05:00:00Z","v":5469159,"vw":12.366651},{"c":12.33,"h":12.385,"l":12.29,"n":14792,"o":12.36,"t":"2024-11-11T05:00:00Z","v":4677503,"vw":12.333829},{"c":12.01,"h":12.21,"l":11.955,"n":19536,"o":12.17,"t":"2024-11-12T05:00:00Z","v":6518586,"vw":12.026311},{"c":11.97,"h":12.04,"l":11.92,"n":9927,"o":11.98,"t":"2024-11-13T05:00:00Z","v":3486987,"vw":11.984766},{"c":12.21,"h":12.31,"l":11.97,"n":15076,"o":11.97,"t":"2024-11-14T05:00:00Z","v":5777946,"vw":12.139173},{"c":12.09,"h":12.295,"l":12.08,"n":13422,"o":12.2,"t":"2024-11-15T05:00:00Z","v":5953307,"vw":12.137328},{"c":12.14,"h":12.17,"l":12.01,"n":8075,"o":12.01,"t":"2024-11-18T05:00:00Z","v":3102656,"vw":12.105252},{"c":12.06,"h":12.115,"l":12.0399,"n":8142,"o":12.06,"t":"2024-11-19T05:00:00Z","v":2803867,"vw":12.0759},{"c":12.08,"h":12.08,"l":11.98,"n":6859,"o":12,"t":"2024-11-20T05:00:00Z","v":2949185,"vw":12.041492},{"c":12.02,"h":12.12,"l":12.01,"n":6802,"o":12.03,"t":"2024-11-21T05:00:00Z","v":2642176,"vw":12.054059},{"c":12.12,"h":12.12,"l":11.97,"n":11017,"o":11.99,"t":"2024-11-22T05:00:00Z","v":5269159,"vw":12.082513},{"c":12.34,"h":12.41,"l":12.24,"n":17773,"o":12.25,"t":"2024-11-25T05:00:00Z","v":8666105,"vw":12.357715},{"c":12.25,"h":12.32,"l":12.175,"n":7070,"o":12.26,"t":"2024-11-26T05:00:00Z","v":2966975,"vw":12.229619},{"c":12.35,"h":12.435,"l":12.33,"n":6364,"o":12.33,"t":"2024-11-27T05:00:00Z","v":2486343,"vw":12.375183},{"c":12.39,"h":12.41,"l":12.28,"n":5654,"o":12.29,"t":"2024-11-29T05:00:00Z","v":1644001,"vw":12.367203},{"c":12.43,"h":12.46,"l":12.31,"n":7109,"o":12.35,"t":"2024-12-02T05:00:00Z","v":2541236,"vw":12.404732},{"c":12.34,"h":12.41,"l":12.3,"n":9873,"o":12.37,"t":"2024-12-03T05:00:00Z","v":4824774,"vw":12.360174},{"c":12.14,"h":12.27,"l":12.12,"n":9547,"o":12.23,"t":"2024-12-04T05:00:00Z","v":4471526,"vw":12.168122},{"c":12.15,"h":12.27,"l":12.12,"n":8997,"o":12.19,"t":"2024-12-05T05:00:00Z","v":3891154,"vw":12.169525},{"c":12.1,"h":12.2498,"l":12.08,"n":8102,"o":12.19,"t":"2024-12-06T05:00:00Z","v":3761625,"vw":12.119149},{"c":12.34,"h":12.49,"l":12.22,"n":11710,"o":12.22,"t":"2024-12-09T05:00:00Z","v":4993885,"vw":12.382663},{"c":12.18,"h":12.23,"l":12.115,"n":6538,"o":12.21,"t":"2024-12-10T05:00:00Z","v":2973087,"vw":12.167201},{"c":12.18,"h":12.19,"l":12.015,"n":7123,"o":12.18,"t":"2024-12-11T05:00:00Z","v":3342039,"vw":12.115156},{"c":11.98,"h":12.128,"l":11.98,"n":12807,"o":12.1,"t":"2024-12-12T05:00:00Z","v":4206292,"vw":12.032663},{"c":11.98,"h":11.9951,"l":11.905,"n":6753,"o":11.96,"t":"2024-12-13T05:00:00Z","v":3311504,"vw":11.940012},{"c":11.81,"h":11.937,"l":11.8,"n":9766,"o":11.89,"t":"2024-12-16T05:00:00Z","v":3489105,"vw":11.870613},{"c":11.76,"h":11.84,"l":11.67,"n":10230,"o":11.69,"t":"2024-12-17T05:00:00Z","v":3862273,"vw":11.767382},{"c":11.39,"h":11.82,"l":11.37,"n":19392,"o":11.73,"t":"2024-12-18T05:00:00Z","v":5501306,"vw":11.61166},{"c":11.35,"h":11.4614,"l":11.33,"n":10785,"o":11.44,"t":"2024-12-19T05:00:00Z","v":3845651,"vw":11.405711},{"c":11.52,"h":11.59,"l":11.29,"n":11251,"o":11.29,"t":"2024-12-20T05:00:00Z","v":5758588,"vw":11.491249},{"c":11.6,"h":11.6,"l":11.5,"n":11170,"o":11.5,"t":"2024-12-23T05:00:00Z","v":4111667,"vw":11.551868},{"c":11.64,"h":11.6699,"l":11.5,"n":5044,"o":11.51,"t":"2024-12-24T05:00:00Z","v":1680243,"vw":11.628352},{"c":11.6,"h":11.67,"l":11.51,"n":6930,"o":11.51,"t":"2024-12-26T05:00:00Z","v":1760375,"vw":11.616967},{"c":11.53,"h":11.575,"l":11.46,"n":6902,"o":11.55,"t":"2024-12-27T05:00:00Z","v":2294623,"vw":11.515042},{"c":11.43,"h":11.45,"l":11.34,"n":9103,"o":11.45,"t":"2024-12-30T05:00:00Z","v":3150990,"vw":11.407435},{"c":11.38,"h":11.49,"l":11.35,"n":9553,"o":11.45,"t":"2024-12-31T05:00:00Z","v":2964709,"vw":11.398926},{"c":11.6,"h":11.645,"l":11.41,"n":8321,"o":11.43,"t":"2025-01-02T05:00:00Z","v":2228430,"vw":11.569055},{"c":11.65,"h":11.686,"l":11.61,"n":9695,"o":11.66,"t":"2025-01-03T05:00:00Z","v":2838970,"vw":11.646938},{"c":11.72,"h":11.875,"l":11.72,"n":8727,"o":11.75,"t":"2025-01-06T05:00:00Z","v":3358782,"vw":11.797044},{"c":11.82,"h":11.95,"l":11.78,"n":9337,"o":11.8,"t":"2025-01-07T05:00:00Z","v":2972793,"vw":11.855343},{"c":11.53,"h":11.61,"l":11.46,"n":6196,"o":11.61,"t":"2025-01-08T05:00:00Z","v":1928300,"vw":11.518425},{"c":11.22,"h":11.46,"l":11.14,"n":10734,"o":11.46,"t":"2025-01-10T05:00:00Z","v":3654982,"vw":11.214742},{"c":11.17,"h":11.18,"l":11.03,"n":12706,"o":11.14,"t":"2025-01-13T05:00:00Z","v":4535609,"vw":11.097459},{"c":11.24,"h":11.325,"l":11.21,"n":11606,"o":11.24,"t":"2025-01-14T05:00:00Z","v":3787005,"vw":11.250535},{"c":11.37,"h":11.495,"l":11.34,"n":14082,"o":11.49,"t":"2025-01-15T05:00:00Z","v":4961925,"vw":11.393725},{"c":11.4,"h":11.43,"l":11.31,"n":8353,"o":11.35,"t":"2025-01-16T05:00:00Z","v":2723485,"vw":11.390361},{"c":11.44,"h":11.5,"l":11.37,"n":6848,"o":11.37,"t":"2025-01-17T05:00:00Z","v":2144613,"vw":11.450392},{"c":11.33,"h":11.38,"l":11.29,"n":10297,"o":11.35,"t":"2025-01-21T05:00:00Z","v":3154577,"vw":11.319168},{"c":11.04,"h":11.21,"l":11.03,"n":9283,"o":11.2,"t":"2025-01-22T05:00:00Z","v":2754896,"vw":11.113255},{"c":11.19,"h":11.19,"l":10.97,"n":8279,"o":11.01,"t":"2025-01-23T05:00:00Z","v":2732950,"vw":11.074625},{"c":11.17,"h":11.2388,"l":11.15,"n":7771,"o":11.16,"t":"2025-01-24T05:00:00Z","v":2525717,"vw":11.189707},{"c":11.14,"h":11.21,"l":11.05,"n":9725,"o":11.1,"t":"2025-01-27T05:00:00Z","v":3936453,"vw":11.11915},{"c":11.07,"h":11.195,"l":11.01,"n":6211,"o":11.19,"t":"2025-01-28T05:00:00Z","v":2296628,"vw":11.066893},{"c":11.21,"h":11.335,"l":11.165,"n":8705,"o":11.22,"t":"2025-01-29T05:00:00Z","v":2703654,"vw":11.246765},{"c":11.41,"h":11.47,"l":11.33,"n":8176,"o":11.34,"t":"2025-01-30T05:00:00Z","v":3008145,"vw":11.417183},{"c":11.37,"h":11.4951,"l":11.34,"n":8304,"o":11.42,"t":"2025-01-31T05:00:00Z","v":3267320,"vw":11.421205},{"c":11.24,"h":11.329,"l":11.075,"n":9225,"o":11.08,"t":"2025-02-03T05:00:00Z","v":2366683,"vw":11.24617},{"c":11.37,"h":11.465,"l":11.25,"n":12095,"o":11.29,"t":"2025-02-04T05:00:00Z","v":5581271,"vw":11.385917},{"c":11.42,"h":11.54,"l":11.4001,"n":5824,"o":11.48,"t":"2025-02-05T05:00:00Z","v":2208950,"vw":11.487199},{"c":11.43,"h":11.5,"l":11.3501,"n":5222,"o":11.4,"t":"2025-02-06T05:00:00Z","v":1503991,"vw":11.420881},{"c":11.25,"h":11.425,"l":11.21,"n":8141,"o":11.38,"t":"2025-02-07T05:00:00Z","v":2617947,"vw":11.303292},{"c":11.23,"h":11.23,"l":11.18,"n":6151,"o":11.23,"t":"2025-02-10T05:00:00Z","v":1760014,"vw":11.211451},{"c":11.12,"h":11.2,"l":11.11,"n":5920,"o":11.18,"t":"2025-02-11T05:00:00Z","v":2423635,"vw":11.157247},{"c":11.1,"h":11.15,"l":10.995,"n":5431,"o":11.03,"t":"2025-02-12T05:00:00Z","v":2038607,"vw":11.07387},{"c":11.22,"h":11.23,"l":11.1,"n":6256,"o":11.1,"t":"2025-02-13T05:00:00Z","v":1941070,"vw":11.190521},{"c":11.33,"h":11.3493,"l":11.27,"n":6245,"o":11.28,"t":"2025-02-14T05:00:00Z","v":1807020,"vw":11.303792},{"c":11.35,"h":11.3657,"l":11.245,"n":6702,"o":11.27,"t":"2025-02-18T05:00:00Z","v":1897047,"vw":11.29994},{"c":11.39,"h":11.5,"l":11.39,"n":9056,"o":11.4,"t":"2025-02-19T05:00:00Z","v":2455897,"vw":11.444609},{"c":11.52,"h":11.53,"l":11.38,"n":6383,"o":11.44,"t":"2025-02-20T05:00:00Z","v":2284777,"vw":11.430043},{"c":11.36,"h":11.59,"l":11.3044,"n":8207,"o":11.59,"t":"2025-02-21T05:00:00Z","v":2225432,"vw":11.385024},{"c":11.4,"h":11.47,"l":11.345,"n":7106,"o":11.41,"t":"2025-02-24T05:00:00Z","v":2087418,"vw":11.414666},{"c":11.51,"h":11.58,"l":11.45,"n":7371,"o":11.47,"t":"2025-02-25T05:00:00Z","v":1937046,"vw":11.518114},{"c":11.55,"h":11.7156,"l":11.535,"n":6588,"o":11.595,"t":"2025-02-26T05:00:00Z","v":1843018,"vw":11.629688},{"c":11.2,"h":11.48,"l":11.19,"n":6698,"o":11.48,"t":"2025-02-27T05:00:00Z","v":1664649,"vw":11.307714},{"c":11.11,"h":11.21,"l":11.015,"n":8037,"o":11.2,"t":"2025-02-28T05:00:00Z","v":2244907,"vw":11.117519},{"c":10.94,"h":11.15,"l":10.87,"n":8047,"o":11.13,"t":"2025-03-03T05:00:00Z","v":2144318,"vw":11.031777},{"c":11.13,"h":11.217,"l":10.87,"n":11305,"o":10.91,"t":"2025-03-04T05:00:00Z","v":4303028,"vw":11.075808},{"c":11.29,"h":11.31,"l":11.15,"n":8239,"o":11.175,"t":"2025-03-05T05:00:00Z","v":2712377,"vw":11.21666},{"c":11.27,"h":11.305,"l":11.19,"n":6946,"o":11.23,"t":"2025-03-06T05:00:00Z","v":1818843,"vw":11.243492},{"c":11.52,"h":11.55,"l":11.32,"n":8770,"o":11.32,"t":"2025-03-07T05:00:00Z","v":2515392,"vw":11.480355},{"c":11.45,"h":11.58,"l":11.375,"n":7907,"o":11.42,"t":"2025-03-10T04:00:00Z","v":3265089,"vw":11.478463},{"c":11.58,"h":11.62,"l":11.455,"n":7280,"o":11.55,"t":"2025-03-11T04:00:00Z","v":1893226,"vw":11.551661},{"c":11.49,"h":11.5242,"l":11.425,"n":6995,"o":11.52,"t":"2025-03-12T04:00:00Z","v":2087919,"vw":11.465404},{"c":11.49,"h":11.53,"l":11.42,"n":4886,"o":11.42,"t":"2025-03-13T04:00:00Z","v":1605450,"vw":11.480256},{"c":11.58,"h":11.64,"l":11.56,"n":4710,"o":11.6,"t":"2025-03-14T04:00:00Z","v":1413340,"vw":11.596089},{"c":11.86,"h":11.895,"l":11.58,"n":5329,"o":11.61,"t":"2025-03-17T04:00:00Z","v":1530225,"vw":11.801139},{"c":11.79,"h":11.8425,"l":11.735,"n":6134,"o":11.84,"t":"2025-03-18T04:00:00Z","v":1828029,"vw":11.778644},{"c":11.85,"h":11.895,"l":11.77,"n":5317,"o":11.78,"t":"2025-03-19T04:00:00Z","v":1274751,"vw":11.834936},{"c":11.79,"h":11.865,"l":11.74,"n":4466,"o":11.795,"t":"2025-03-20T04:00:00Z","v":1241830,"vw":11.805646},{"c":11.72,"h":11.74,"l":11.68,"n":5702,"o":11.72,"t":"2025-03-21T04:00:00Z","v":1808978,"vw":11.711684},{"c":11.58,"h":11.75,"l":11.57,"n":7805,"o":11.72,"t":"2025-03-24T04:00:00Z","v":1853453,"vw":11.622595},{"c":11.68,"h":11.73,"l":11.64,"n":5410,"o":11.64,"t":"2025-03-25T04:00:00Z","v":2222143,"vw":11.676423},{"c":11.53,"h":11.6651,"l":11.47,"n":4975,"o":11.6,"t":"2025-03-26T04:00:00Z","v":1551120,"vw":11.54359},{"c":11.53,"h":11.6,"l":11.46,"n":4730,"o":11.46,"t":"2025-03-27T04:00:00Z","v":1628325,"vw":11.553392},{"c":11.53,"h":11.55,"l":11.4744,"n":4108,"o":11.53,"t":"2025-03-28T04:00:00Z","v":1170698,"vw":11.515119},{"c":11.42,"h":11.445,"l":11.2427,"n":4787,"o":11.37,"t":"2025-03-31T04:00:00Z","v":1756733,"vw":11.372339},{"c":11.49,"h":11.501,"l":11.345,"n":6520,"o":11.43,"t":"2025-04-01T04:00:00Z","v":3383528,"vw":11.435815},{"c":11.55,"h":11.58,"l":11.445,"n":4297,"o":11.48,"t":"2025-04-02T04:00:00Z","v":920202,"vw":11.516586},{"c":11.69,"h":11.84,"l":11.63,"n":8429,"o":11.65,"t":"2025-04-03T04:00:00Z","v":2573271,"vw":11.740846},{"c":11.09,"h":11.365,"l":11.025,"n":13835,"o":11.34,"t":"2025-04-04T04:00:00Z","v":4119053,"vw":11.118904},{"c":10.75,"h":11.11,"l":10.62,"n":14543,"o":10.71,"t":"2025-04-07T04:00:00Z","v":3519777,"vw":10.784267},{"c":10.56,"h":11.03,"l":10.47,"n":9670,"o":11.025,"t":"2025-04-08T04:00:00Z","v":3075555,"vw":10.81754},{"c":11.09,"h":11.16,"l":10.4637,"n":16850,"o":10.56,"t":"2025-04-09T04:00:00Z","v":5375443,"vw":10.714432},{"c":10.91,"h":11.02,"l":10.71,"n":8531,"o":10.87,"t":"2025-04-10T04:00:00Z","v":2090977,"vw":10.89201},{"c":11.29,"h":11.295,"l":10.9801,"n":11085,"o":11.03,"t":"2025-04-11T04:00:00Z","v":2997163,"vw":11.143093},{"c":11.39,"h":11.445,"l":11.26,"n":7930,"o":11.28,"t":"2025-04-14T04:00:00Z","v":2284287,"vw":11.377905},{"c":11.37,"h":11.48,"l":11.36,"n":5825,"o":11.43,"t":"2025-04-15T04:00:00Z","v":1652326,"vw":11.412716},{"c":11.32,"h":11.455,"l":11.2501,"n":7542,"o":11.3,"t":"2025-04-16T04:00:00Z","v":1922571,"vw":11.359619},{"c":11.52,"h":11.54,"l":11.35,"n":4683,"o":11.36,"t":"2025-04-17T04:00:00Z","v":1593190,"vw":11.473738},{"c":11.47,"h":11.54,"l":11.39,"n":6014,"o":11.52,"t":"2025-04-21T04:00:00Z","v":2000595,"vw":11.446278},{"c":11.71,"h":11.8,"l":11.565,"n":6048,"o":11.57,"t":"2025-04-22T04:00:00Z","v":1699710,"vw":11.719926},{"c":11.49,"h":11.65,"l":11.47,"n":7039,"o":11.55,"t":"2025-04-23T04:00:00Z","v":1518488,"vw":11.534558},{"c":11.74,"h":11.75,"l":11.61,"n":5267,"o":11.61,"t":"2025-04-24T04:00:00Z","v":1334216,"vw":11.694908},{"c":11.85,"h":11.87,"l":11.66,"n":4379,"o":11.66,"t":"2025-04-25T04:00:00Z","v":1538000,"vw":11.781351},{"c":11.93,"h":11.9559,"l":11.85,"n":5791,"o":11.86,"t":"2025-04-28T04:00:00Z","v":1701865,"vw":11.906997},{"c":11.92,"h":11.98,"l":11.89,"n":4057,"o":11.9,"t":"2025-04-29T04:00:00Z","v":880084,"vw":11.929565},{"c":11.77,"h":11.79,"l":11.62,"n":6298,"o":11.74,"t":"2025-04-30T04:00:00Z","v":1848974,"vw":11.738304},{"c":11.74,"h":11.865,"l":11.74,"n":6153,"o":11.83,"t":"2025-05-01T04:00:00Z","v":1434729,"vw":11.78672},{"c":11.84,"h":11.9051,"l":11.81,"n":5334,"o":11.85,"t":"2025-05-02T04:00:00Z","v":1503547,"vw":11.856019},{"c":11.76,"h":11.905,"l":11.76,"n":5874,"o":11.89,"t":"2025-05-05T04:00:00Z","v":1269368,"vw":11.797587},{"c":11.87,"h":11.95,"l":11.83,"n":5185,"o":11.851,"t":"2025-05-06T04:00:00Z","v":2011766,"vw":11.899758},{"c":11.82,"h":11.875,"l":11.78,"n":6755,"o":11.82,"t":"2025-05-07T04:00:00Z","v":1424861,"vw":11.833302},{"c":11.96,"h":11.98,"l":11.82,"n":8776,"o":11.88,"t":"2025-05-08T04:00:00Z","v":2172285,"vw":11.92394},{"c":12.18,"h":12.19,"l":12.022,"n":6418,"o":12.06,"t":"2025-05-09T04:00:00Z","v":1592173,"vw":12.138058},{"c":12.35,"h":12.445,"l":12.25,"n":10308,"o":12.39,"t":"2025-05-12T04:00:00Z","v":3588033,"vw":12.332113},{"c":12.81,"h":12.93,"l":12.6,"n":14153,"o":12.65,"t":"2025-05-13T04:00:00Z","v":3869482,"vw":12.843112},{"c":12.93,"h":12.96,"l":12.83,"n":14276,"o":12.85,"t":"2025-05-14T04:00:00Z","v":3522216,"vw":12.904433},{"c":13,"h":13.08,"l":12.85,"n":10561,"o":12.89,"t":"2025-05-15T04:00:00Z","v":2736296,"vw":12.956215},{"c":12.96,"h":13.05,"l":12.8799,"n":6752,"o":13.05,"t":"2025-05-16T04:00:00Z","v":1719319,"vw":12.948904},{"c":12.83,"h":12.87,"l":12.725,"n":6551,"o":12.82,"t":"2025-05-19T04:00:00Z","v":1908367,"vw":12.80798},{"c":12.99,"h":13.06,"l":12.94,"n":5678,"o":12.94,"t":"2025-05-20T04:00:00Z","v":1473970,"vw":13.002483},{"c":12.78,"h":12.88,"l":12.75,"n":6126,"o":12.87,"t":"2025-05-21T04:00:00Z","v":1636618,"vw":12.809545},{"c":12.46,"h":12.5,"l":12.33,"n":10645,"o":12.48,"t":"2025-05-22T04:00:00Z","v":3123654,"vw":12.422957},{"c":12.55,"h":12.585,"l":12.305,"n":10715,"o":12.33,"t":"2025-05-23T04:00:00Z","v":4105445,"vw":12.520118},{"c":12.61,"h":12.665,"l":12.58,"n":5077,"o":12.63,"t":"2025-05-27T04:00:00Z","v":1301072,"vw":12.607606},{"c":12.56,"h":12.61,"l":12.5301,"n":5363,"o":12.58,"t":"2025-05-28T04:00:00Z","v":1847371,"vw":12.567485},{"c":12.61,"h":12.69,"l":12.59,"n":5398,"o":12.63,"t":"2025-05-29T04:00:00Z","v":1243401,"vw":12.634368},{"c":12.67,"h":12.75,"l":12.62,"n":7305,"o":12.65,"t":"2025-05-30T04:00:00Z","v":1912321,"vw":12.703036},{"c":12.59,"h":12.7199,"l":12.55,"n":6566,"o":12.69,"t":"2025-06-02T04:00:00Z","v":2786166,"vw":12.573564},{"c":12.8,"h":12.81,"l":12.465,"n":8190,"o":12.52,"t":"2025-06-03T04:00:00Z","v":2596787,"vw":12.743509},{"c":12.81,"h":12.8752,"l":12.7801,"n":4395,"o":12.86,"t":"2025-06-04T04:00:00Z","v":1287860,"vw":12.835869},{"c":12.85,"h":12.9,"l":12.765,"n":7252,"o":12.85,"t":"2025-06-05T04:00:00Z","v":2662240,"vw":12.830355},{"c":12.95,"h":12.97,"l":12.8741,"n":4692,"o":12.89,"t":"2025-06-06T04:00:00Z","v":1352815,"vw":12.920207},{"c":12.96,"h":13.03,"l":12.92,"n":5361,"o":12.97,"t":"2025-06-09T04:00:00Z","v":1040360,"vw":12.97876},{"c":13.13,"h":13.18,"l":13.08,"n":5988,"o":13.15,"t":"2025-06-10T04:00:00Z","v":1726719,"vw":13.128234},{"c":13.24,"h":13.33,"l":13.195,"n":8526,"o":13.21,"t":"2025-06-11T04:00:00Z","v":4522754,"vw":13.27019},{"c":13.25,"h":13.29,"l":13.1901,"n":5806,"o":13.21,"t":"2025-06-12T04:00:00Z","v":2321393,"vw":13.228583},{"c":13.3,"h":13.355,"l":13.0509,"n":13542,"o":13.1,"t":"2025-06-13T04:00:00Z","v":7837012,"vw":13.245984},{"c":13.31,"h":13.3665,"l":13.21,"n":8142,"o":13.29,"t":"2025-06-16T04:00:00Z","v":2992177,"vw":13.280813},{"c":12.73,"h":12.81,"l":12.63,"n":12954,"o":12.75,"t":"2025-06-17T04:00:00Z","v":5184970,"vw":12.746406},{"c":12.7,"h":12.81,"l":12.6752,"n":8884,"o":12.73,"t":"2025-06-18T04:00:00Z","v":3957182,"vw":12.744788},{"c":12.63,"h":12.79,"l":12.62,"n":7626,"o":12.79,"t":"2025-06-20T04:00:00Z","v":2828573,"vw":12.684639},{"c":12.7,"h":12.705,"l":12.55,"n":7249,"o":12.61,"t":"2025-06-23T04:00:00Z","v":2911778,"vw":12.650478},{"c":12.96,"h":13.0051,"l":12.765,"n":6871,"o":12.81,"t":"2025-06-24T04:00:00Z","v":2830865,"vw":12.931023},{"c":12.9,"h":12.935,"l":12.83,"n":6837,"o":12.91,"t":"2025-06-25T04:00:00Z","v":3095850,"vw":12.873895},{"c":13.11,"h":13.15,"l":13.01,"n":6938,"o":13.01,"t":"2025-06-26T04:00:00Z","v":2219396,"vw":13.103351},{"c":13.02,"h":13.12,"l":12.93,"n":6827,"o":13.12,"t":"2025-06-27T04:00:00Z","v":2442858,"vw":13.030181},{"c":13.11,"h":13.14,"l":12.93,"n":8711,"o":12.96,"t":"2025-06-30T04:00:00Z","v":3510329,"vw":13.060059},{"c":13.22,"h":13.3,"l":13.0129,"n":10711,"o":13.12,"t":"2025-07-01T04:00:00Z","v":5722616,"vw":13.186672},{"c":13.43,"h":13.5273,"l":13.27,"n":9622,"o":13.31,"t":"2025-07-02T04:00:00Z","v":3992384,"vw":13.455828},{"c":13.83,"h":13.87,"l":13.55,"n":8842,"o":13.55,"t":"2025-07-03T04:00:00Z","v":3723351,"vw":13.811177},{"c":13.58,"h":13.71,"l":13.5301,"n":10401,"o":13.71,"t":"2025-07-07T04:00:00Z","v":4583363,"vw":13.596723},{"c":13.47,"h":13.5191,"l":13.42,"n":6851,"o":13.51,"t":"2025-07-08T04:00:00Z","v":2072930,"vw":13.466156},{"c":13.6,"h":13.645,"l":13.465,"n":6144,"o":13.485,"t":"2025-07-09T04:00:00Z","v":2524934,"vw":13.575428},{"c":13.55,"h":13.5799,"l":13.5,"n":5659,"o":13.52,"t":"2025-07-10T04:00:00Z","v":1510487,"vw":13.536577},{"c":13.37,"h":13.48,"l":13.3342,"n":5306,"o":13.455,"t":"2025-07-11T04:00:00Z","v":2249192,"vw":13.379345},{"c":13.39,"h":13.48,"l":13.34,"n":4846,"o":13.39,"t":"2025-07-14T04:00:00Z","v":1190312,"vw":13.391489},{"c":13.5,"h":13.59,"l":13.45,"n":7329,"o":13.56,"t":"2025-07-15T04:00:00Z","v":3067371,"vw":13.503958},{"c":13.46,"h":13.5,"l":13.3812,"n":7400,"o":13.5,"t":"2025-07-16T04:00:00Z","v":2753887,"vw":13.435889},{"c":13.44,"h":13.48,"l":13.36,"n":5461,"o":13.37,"t":"2025-07-17T04:00:00Z","v":2674244,"vw":13.434935},{"c":13.58,"h":13.66,"l":13.57,"n":6114,"o":13.57,"t":"2025-07-18T04:00:00Z","v":2071150,"vw":13.605745},{"c":13.74,"h":13.82,"l":13.66,"n":5431,"o":13.68,"t":"2025-07-21T04:00:00Z","v":1876091,"vw":13.775157},{"c":13.98,"h":14.02,"l":13.83,"n":10619,"o":13.85,"t":"2025-07-22T04:00:00Z","v":4866612,"vw":13.935394},{"c":13.94,"h":13.96,"l":13.82,"n":8288,"o":13.96,"t":"2025-07-23T04:00:00Z","v":3460625,"vw":13.893487},{"c":13.92,"h":13.97,"l":13.895,"n":5771,"o":13.91,"t":"2025-07-24T04:00:00Z","v":2718378,"vw":13.936804},{"c":13.97,"h":14,"l":13.8804,"n":5959,"o":13.91,"t":"2025-07-25T04:00:00Z","v":2406549,"vw":13.952612},{"c":13.8,"h":13.925,"l":13.7135,"n":10007,"o":13.925,"t":"2025-07-28T04:00:00Z","v":4801803,"vw":13.772648},{"c":13.73,"h":13.78,"l":13.7,"n":5802,"o":13.77,"t":"2025-07-29T04:00:00Z","v":2687998,"vw":13.732775},{"c":13.55,"h":13.68,"l":13.51,"n":7249,"o":13.61,"t":"2025-07-30T04:00:00Z","v":4485295,"vw":13.578158},{"c":13.41,"h":13.515,"l":13.36,"n":8402,"o":13.48,"t":"2025-07-31T04:00:00Z","v":3843066,"vw":13.429767},{"c":13.53,"h":13.65,"l":13.465,"n":8230,"o":13.56,"t":"2025-08-01T04:00:00Z","v":4558538,"vw":13.537834},{"c":13.57,"h":13.62,"l":13.5218,"n":4994,"o":13.57,"t":"2025-08-04T04:00:00Z","v":2071731,"vw":13.56128},{"c":13.59,"h":13.6597,"l":13.56,"n":4379,"o":13.59,"t":"2025-08-05T04:00:00Z","v":2172068,"vw":13.597483},{"c":13.6,"h":13.66,"l":13.575,"n":4593,"o":13.59,"t":"2025-08-06T04:00:00Z","v":2030360,"vw":13.608028},{"c":13.71,"h":13.755,"l":13.65,"n":5323,"o":13.71,"t":"2025-08-07T04:00:00Z","v":2167878,"vw":13.694447},{"c":13.69,"h":13.84,"l":13.68,"n":5637,"o":13.78,"t":"2025-08-08T04:00:00Z","v":2493370,"vw":13.739782},{"c":13.53,"h":13.65,"l":13.505,"n":7167,"o":13.55,"t":"2025-08-11T04:00:00Z","v":2442372,"vw":13.529628},{"c":13.77,"h":13.78,"l":13.58,"n":7100,"o":13.63,"t":"2025-08-12T04:00:00Z","v":4591071,"vw":13.732857},{"c":13.8,"h":13.88,"l":13.715,"n":6158,"o":13.73,"t":"2025-08-13T04:00:00Z","v":2556350,"vw":13.8124},{"c":13.66,"h":13.665,"l":13.54,"n":8102,"o":13.63,"t":"2025-08-14T04:00:00Z","v":4122056,"vw":13.599765},{"c":14.1,"h":14.21,"l":13.685,"n":11396,"o":13.72,"t":"2025-08-15T04:00:00Z","v":4513320,"vw":14.048003},{"c":14.49,"h":15.22,"l":14.295,"n":16537,"o":14.295,"t":"2025-08-18T04:00:00Z","v":5585670,"vw":14.460895},{"c":14.33,"h":14.45,"l":13.79,"n":10526,"o":14.45,"t":"2025-08-19T04:00:00Z","v":5438286,"vw":14.363418},{"c":14.39,"h":14.45,"l":14.295,"n":7546,"o":14.37,"t":"2025-08-20T04:00:00Z","v":1897421,"vw":14.358919},{"c":14.18,"h":14.27,"l":14.14,"n":8998,"o":14.25,"t":"2025-08-21T04:00:00Z","v":5664205,"vw":14.183293},{"c":14.67,"h":14.68,"l":14.23,"n":8116,"o":14.23,"t":"2025-08-22T04:00:00Z","v":3665599,"vw":14.613269},{"c":14.39,"h":14.535,"l":14.39,"n":7864,"o":14.49,"t":"2025-08-25T04:00:00Z","v":2687412,"vw":14.450635},{"c":14.39,"h":14.5099,"l":14.36,"n":8428,"o":14.43,"t":"2025-08-26T04:00:00Z","v":4188659,"vw":14.407758},{"c":14.34,"h":14.43,"l":14.3,"n":5626,"o":14.43,"t":"2025-08-27T04:00:00Z","v":1605518,"vw":14.347549},{"c":14.52,"h":14.565,"l":14.385,"n":8221,"o":14.42,"t":"2025-08-28T04:00:00Z","v":4602570,"vw":14.528371},{"c":14.39,"h":14.48,"l":14.37,"n":7143,"o":14.42,"t":"2025-08-29T04:00:00Z","v":2634699,"vw":14.399744},{"c":14.16,"h":14.25,"l":14,"n":7813,"o":14.07,"t":"2025-09-02T04:00:00Z","v":2758000,"vw":14.131263},{"c":14.2,"h":14.2883,"l":13.65,"n":9668,"o":14.18,"t":"2025-09-03T04:00:00Z","v":4976888,"vw":14.212371},{"c":14.33,"h":14.52,"l":14.18,"n":7399,"o":14.24,"t":"2025-09-04T04:00:00Z","v":3844277,"vw":14.263735},{"c":14.68,"h":14.74,"l":14,"n":10540,"o":14.6,"t":"2025-09-05T04:00:00Z","v":4361084,"vw":14.610713},{"c":14.57,"h":14.72,"l":14.51,"n":8434,"o":14.69,"t":"2025-09-08T04:00:00Z","v":3493564,"vw":14.564846},{"c":14.39,"h":14.54,"l":14.33,"n":5816,"o":14.51,"t":"2025-09-09T04:00:00Z","v":1494851,"vw":14.409427},{"c":14.555,"h":14.69,"l":14.49,"n":8805,"o":14.505,"t":"2025-09-10T04:00:00Z","v":3754985,"vw":14.612278},{"c":14.69,"h":14.7951,"l":14.57,"n":8603,"o":14.57,"t":"2025-09-11T04:00:00Z","v":3599430,"vw":14.742987},{"c":14.63,"h":14.69,"l":14.56,"n":8497,"o":14.57,"t":"2025-09-12T04:00:00Z","v":3532686,"vw":14.622289},{"c":14.81,"h":14.85,"l":14.61,"n":7210,"o":14.7,"t":"2025-09-15T04:00:00Z","v":2014600,"vw":14.783027},{"c":14.89,"h":14.9665,"l":14.83,"n":7584,"o":14.88,"t":"2025-09-16T04:00:00Z","v":2539569,"vw":14.907136},{"c":15.06,"h":15.2401,"l":14.94,"n":11955,"o":14.99,"t":"2025-09-17T04:00:00Z","v":4649808,"vw":15.071638},{"c":15.04,"h":15.11,"l":14.875,"n":9603,"o":15.035,"t":"2025-09-18T04:00:00Z","v":3925063,"vw":15.013891},{"c":15.17,"h":15.19,"l":15.07,"n":8509,"o":15.07,"t":"2025-09-19T04:00:00Z","v":4020705,"vw":15.126536},{"c":15.36,"h":15.38,"l":15.07,"n":8848,"o":15.11,"t":"2025-09-22T04:00:00Z","v":3035915,"vw":15.232387},{"c":15.19,"h":15.4,"l":15.15,"n":9409,"o":15.37,"t":"2025-09-23T04:00:00Z","v":3874639,"vw":15.280415},{"c":15.14,"h":15.2353,"l":15.07,"n":7823,"o":15.12,"t":"2025-09-24T04:00:00Z","v":3094736,"vw":15.172759},{"c":15.16,"h":15.17,"l":14.96,"n":6453,"o":15.03,"t":"2025-09-25T04:00:00Z","v":2125253,"vw":15.079128},{"c":15.21,"h":15.2359,"l":15.0606,"n":7780,"o":15.13,"t":"2025-09-26T04:00:00Z","v":2705424,"vw":15.164977},{"c":15.41,"h":15.45,"l":15.31,"n":8471,"o":15.32,"t":"2025-09-29T04:00:00Z","v":2713972,"vw":15.399693},{"c":15.48,"h":15.52,"l":15.22,"n":9353,"o":15.38,"t":"2025-09-30T04:00:00Z","v":4456364,"vw":15.331452},{"c":15.88,"h":15.925,"l":15.54,"n":12485,"o":15.54,"t":"2025-10-01T04:00:00Z","v":4314162,"vw":15.790704},{"c":15.89,"h":15.94,"l":15.785,"n":8940,"o":15.89,"t":"2025-10-02T04:00:00Z","v":2728723,"vw":15.865667},{"c":15.98,"h":16.14,"l":15.86,"n":10168,"o":15.9,"t":"2025-10-03T04:00:00Z","v":2580101,"vw":16.008289},{"c":16.08,"h":16.22,"l":16.025,"n":9659,"o":16.13,"t":"2025-10-06T04:00:00Z","v":2840307,"vw":16.103106},{"c":15.89,"h":16.13,"l":15.86,"n":9844,"o":16.13,"t":"2025-10-07T04:00:00Z","v":2775392,"vw":15.949889},{"c":16.01,"h":16.09,"l":15.92,"n":6318,"o":15.97,"t":"2025-10-08T04:00:00Z","v":1502554,"vw":15.983635},{"c":16.14,"h":16.27,"l":16.0469,"n":13469,"o":16.09,"t":"2025-10-09T04:00:00Z","v":3002055,"vw":16.159287},{"c":15.78,"h":16.2499,"l":15.7301,"n":12211,"o":16.15,"t":"2025-10-10T04:00:00Z","v":2850294,"vw":15.931193},{"c":16.37,"h":16.5,"l":16.16,"n":15097,"o":16.2,"t":"2025-10-13T04:00:00Z","v":3905086,"vw":16.391041},{"c":16.42,"h":16.56,"l":16.04,"n":10753,"o":16.22,"t":"2025-10-14T04:00:00Z","v":3088653,"vw":16.355562},{"c":16.87,"h":16.945,"l":16.63,"n":19492,"o":16.725,"t":"2025-10-15T04:00:00Z","v":4651907,"vw":16.803406},{"c":16.79,"h":17.1,"l":16.735,"n":22167,"o":16.97,"t":"2025-10-16T04:00:00Z","v":6215382,"vw":16.893769},{"c":16.53,"h":16.67,"l":16.48,"n":17171,"o":16.6,"t":"2025-10-17T04:00:00Z","v":3962015,"vw":16.559662},{"c":16.6,"h":16.79,"l":16.57,"n":12513,"o":16.74,"t":"2025-10-20T04:00:00Z","v":3598217,"vw":16.652468},{"c":16.34,"h":16.61,"l":16.265,"n":11209,"o":16.58,"t":"2025-10-21T04:00:00Z","v":4318381,"vw":16.346822},{"c":16.12,"h":16.305,"l":15.8844,"n":15640,"o":16.23,"t":"2025-10-22T04:00:00Z","v":3371545,"vw":16.075743},{"c":16.34,"h":16.41,"l":16.09,"n":8876,"o":16.09,"t":"2025-10-23T04:00:00Z","v":2518729,"vw":16.280474},{"c":16.7,"h":16.76,"l":16.585,"n":9494,"o":16.69,"t":"2025-10-24T04:00:00Z","v":4118266,"vw":16.678089},{"c":16.75,"h":16.81,"l":16.585,"n":9580,"o":16.79,"t":"2025-10-27T04:00:00Z","v":1604947,"vw":16.684805},{"c":16.89,"h":17.005,"l":16.82,"n":17860,"o":16.87,"t":"2025-10-28T04:00:00Z","v":4450491,"vw":16.910691},{"c":17.32,"h":17.575,"l":17.15,"n":24545,"o":17.18,"t":"2025-10-29T04:00:00Z","v":5779816,"vw":17.402567},{"c":17.03,"h":17.225,"l":17.015,"n":9086,"o":17.19,"t":"2025-10-30T04:00:00Z","v":1672237,"vw":17.113747},{"c":17.3,"h":17.325,"l":17.055,"n":16307,"o":17.12,"t":"2025-10-31T04:00:00Z","v":4075065,"vw":17.196288},{"c":17.6,"h":17.715,"l":17.425,"n":26430,"o":17.45,"t":"2025-11-03T05:00:00Z","v":6401711,"vw":17.592119},{"c":17.17,"h":17.475,"l":17.145,"n":17842,"o":17.26,"t":"2025-11-04T05:00:00Z","v":2801516,"vw":17.294767},{"c":18.1,"h":18.2,"l":17.47,"n":20655,"o":17.48,"t":"2025-11-05T05:00:00Z","v":5201407,"vw":18.039249},{"c":17.77,"h":18.1,"l":17.7,"n":17465,"o":18.08,"t":"2025-11-06T05:00:00Z","v":3075629,"vw":17.857756},{"c":17.66,"h":17.69,"l":17.19,"n":21401,"o":17.59,"t":"2025-11-07T05:00:00Z","v":4766989,"vw":17.409874},{"c":18.01,"h":18.11,"l":17.815,"n":33015,"o":18.04,"t":"2025-11-10T05:00:00Z","v":7738668,"vw":17.986242},{"c":17.76,"h":18.03,"l":17.64,"n":9105,"o":18.03,"t":"2025-11-11T05:00:00Z","v":1587195,"vw":17.786035},{"c":17.66,"h":17.88,"l":17.485,"n":13463,"o":17.875,"t":"2025-11-12T05:00:00Z","v":2642739,"vw":17.604466},{"c":16.87,"h":17.54,"l":16.72,"n":22870,"o":17.54,"t":"2025-11-13T05:00:00Z","v":5232680,"vw":16.988484},{"c":17.02,"h":17.185,"l":16.46,"n":14950,"o":16.51,"t":"2025-11-14T05:00:00Z","v":2604194,"vw":16.996042},{"c":16.8,"h":17.0837,"l":16.69,"n":27742,"o":16.91,"t":"2025-11-17T05:00:00Z","v":7109223,"vw":16.902165},{"c":16.6,"h":16.795,"l":16.51,"n":47895,"o":16.545,"t":"2025-11-18T05:00:00Z","v":10769578,"vw":16.663345},{"c":16.56,"h":16.81,"l":16.52,"n":8983,"o":16.52,"t":"2025-11-19T05:00:00Z","v":1530595,"vw":16.638273},{"c":16.08,"h":16.95,"l":16.05,"n":18047,"o":16.87,"t":"2025-11-20T05:00:00Z","v":3986216,"vw":16.412836},{"c":16.07,"h":16.105,"l":15.625,"n":22228,"o":16.03,"t":"2025-11-21T05:00:00Z","v":4390976,"vw":15.947783},{"c":16.29,"h":16.305,"l":16.056,"n":8692,"o":16.07,"t":"2025-11-24T05:00:00Z","v":1486243,"vw":16.225193},{"c":16.43,"h":16.95,"l":16.0243,"n":19112,"o":16.27,"t":"2025-11-25T05:00:00Z","v":4261788,"vw":16.340289},{"c":16.8,"h":16.85,"l":16.495,"n":14650,"o":16.6,"t":"2025-11-26T05:00:00Z","v":3124248,"vw":16.68784},{"c":16.99,"h":17.02,"l":16.78,"n":22976,"o":16.84,"t":"2025-11-28T05:00:00Z","v":4848425,"vw":16.935009},{"c":16.55,"h":16.85,"l":16.515,"n":9357,"o":16.8,"t":"2025-12-01T05:00:00Z","v":1903317,"vw":16.645828},{"c":16.72,"h":16.84,"l":16.64,"n":6734,"o":16.75,"t":"2025-12-02T05:00:00Z","v":1355116,"vw":16.740708},{"c":16.64,"h":16.717,"l":16.525,"n":6784,"o":16.67,"t":"2025-12-03T05:00:00Z","v":1234373,"vw":16.605257},{"c":16.97,"h":16.995,"l":16.605,"n":9529,"o":16.62,"t":"2025-12-04T05:00:00Z","v":1961507,"vw":16.888118},{"c":16.87,"h":17.07,"l":16.41,"n":9538,"o":16.965,"t":"2025-12-05T05:00:00Z","v":1849565,"vw":16.935426},{"c":16.7,"h":16.96,"l":16.5618,"n":8632,"o":16.9,"t":"2025-12-08T05:00:00Z","v":1492203,"vw":16.67488},{"c":16.68,"h":17.5,"l":16.61,"n":7456,"o":16.635,"t":"2025-12-09T05:00:00Z","v":1506240,"vw":16.726729},{"c":16.74,"h":16.859,"l":16.485,"n":7335,"o":16.6,"t":"2025-12-10T05:00:00Z","v":1346007,"vw":16.688659},{"c":17.04,"h":17.05,"l":16.535,"n":15850,"o":16.655,"t":"2025-12-11T05:00:00Z","v":3216303,"vw":16.871072},{"c":16.6,"h":17.07,"l":16.49,"n":8813,"o":17.06,"t":"2025-12-12T05:00:00Z","v":1957730,"vw":16.721866},{"c":16.58,"h":16.75,"l":16.54,"n":8779,"o":16.72,"t":"2025-12-15T05:00:00Z","v":1552580,"vw":16.623887},{"c":16.29,"h":16.425,"l":16.1899,"n":7686,"o":16.33,"t":"2025-12-16T05:00:00Z","v":1354665,"vw":16.265118},{"c":16,"h":16.395,"l":15.94,"n":10153,"o":16.3,"t":"2025-12-17T05:00:00Z","v":2292739,"vw":16.057812},{"c":16.18,"h":16.35,"l":16.125,"n":16355,"o":16.16,"t":"2025-12-18T05:00:00Z","v":3517278,"vw":16.206783},{"c":16.44,"h":16.51,"l":16.27,"n":9105,"o":16.289,"t":"2025-12-19T05:00:00Z","v":2193759,"vw":16.446295},{"c":16.65,"h":16.68,"l":16.365,"n":10194,"o":16.43,"t":"2025-12-22T05:00:00Z","v":2143811,"vw":16.556241},{"c":16.54,"h":16.63,"l":16.435,"n":7162,"o":16.6,"t":"2025-12-23T05:00:00Z","v":1477449,"vw":16.508199},{"c":16.58,"h":16.61,"l":16.49,"n":10475,"o":16.54,"t":"2025-12-24T05:00:00Z","v":2112665,"vw":16.540036},{"c":16.62,"h":16.65,"l":16.52,"n":4707,"o":16.59,"t":"2025-12-26T05:00:00Z","v":1091713,"vw":16.600804},{"c":16.52,"h":16.645,"l":16.415,"n":9549,"o":16.48,"t":"2025-12-29T05:00:00Z","v":1838211,"vw":16.526684},{"c":16.45,"h":16.61,"l":16.43,"n":7468,"o":16.61,"t":"2025-12-30T05:00:00Z","v":1470583,"vw":16.531368},{"c":16.43,"h":16.49,"l":16.35,"n":7641,"o":16.45,"t":"2025-12-31T05:00:00Z","v":6697255,"vw":16.471298},{"c":17.1,"h":17.12,"l":16.63,"n":23184,"o":16.7,"t":"2026-01-02T05:00:00Z","v":6497442,"vw":17.046285},{"c":17.13,"h":17.25,"l":16.9101,"n":17296,"o":17.175,"t":"2026-01-05T05:00:00Z","v":5376960,"vw":17.054128},{"c":17.2,"h":17.315,"l":17.025,"n":11173,"o":17.22,"t":"2026-01-06T05:00:00Z","v":3806714,"vw":17.126729},{"c":16.98,"h":17.1797,"l":16.935,"n":14732,"o":17.14,"t":"2026-01-07T05:00:00Z","v":3791124,"vw":17.01718},{"c":17.12,"h":17.32,"l":17.04,"n":24838,"o":17.04,"t":"2026-01-08T05:00:00Z","v":8355333,"vw":17.136758},{"c":17.32,"h":17.34,"l":17.11,"n":13641,"o":17.15,"t":"2026-01-09T05:00:00Z","v":3840545,"vw":17.198646},{"c":17.56,"h":17.59,"l":17.15,"n":13873,"o":17.185,"t":"2026-01-12T05:00:00Z","v":4714011,"vw":17.488167},{"c":17.55,"h":17.675,"l":17.425,"n":12500,"o":17.53,"t":"2026-01-13T05:00:00Z","v":2833468,"vw":17.563691},{"c":17.36,"h":17.55,"l":17.295,"n":10042,"o":17.53,"t":"2026-01-14T05:00:00Z","v":3584469,"vw":17.407458},{"c":17.51,"h":17.675,"l":17.38,"n":10820,"o":17.46,"t":"2026-01-15T05:00:00Z","v":4720007,"vw":17.571631},{"c":17.7,"h":17.7863,"l":17.49,"n":14091,"o":17.61,"t":"2026-01-16T05:00:00Z","v":5093970,"vw":17.69551},{"c":17.53,"h":17.615,"l":17.26,"n":19560,"o":17.43,"t":"2026-01-20T05:00:00Z","v":5590457,"vw":17.469863},{"c":17.74,"h":17.74,"l":17.37,"n":14642,"o":17.59,"t":"2026-01-21T05:00:00Z","v":4942458,"vw":17.556352},{"c":18.11,"h":18.2198,"l":17.9335,"n":15856,"o":18.01,"t":"2026-01-22T05:00:00Z","v":5359014,"vw":18.099199},{"c":18.27,"h":18.39,"l":18.03,"n":15013,"o":18.19,"t":"2026-01-23T05:00:00Z","v":6116020,"vw":18.244251},{"c":18.2,"h":18.43,"l":18.08,"n":23049,"o":18.21,"t":"2026-01-26T05:00:00Z","v":7202315,"vw":18.258953},{"c":18.58,"h":18.625,"l":18.225,"n":14939,"o":18.34,"t":"2026-01-27T05:00:00Z","v":4694887,"vw":18.52273},{"c":19.03,"h":19.095,"l":18.765,"n":28198,"o":18.81,"t":"2026-01-28T05:00:00Z","v":9065459,"vw":18.943664},{"c":18.51,"h":19,"l":18.12,"n":28199,"o":19,"t":"2026-01-29T05:00:00Z","v":8559873,"vw":18.435197},{"c":18.15,"h":18.64,"l":18.0184,"n":17110,"o":18.44,"t":"2026-01-30T05:00:00Z","v":4411890,"vw":18.280093},{"c":18.23,"h":18.33,"l":17.9,"n":16449,"o":18.06,"t":"2026-02-02T05:00:00Z","v":3880904,"vw":18.156001},{"c":18.76,"h":18.93,"l":18,"n":21087,"o":18.45,"t":"2026-02-03T05:00:00Z","v":7024567,"vw":18.633037},{"c":18.74,"h":19.345,"l":18.3,"n":32493,"o":19.225,"t":"2026-02-04T05:00:00Z","v":6282994,"vw":18.712948},{"c":18.11,"h":18.52,"l":18.07,"n":21417,"o":18.365,"t":"2026-02-05T05:00:00Z","v":5094325,"vw":18.225181},{"c":18.61,"h":18.77,"l":18.32,"n":18184,"o":18.55,"t":"2026-02-06T05:00:00Z","v":3769117,"vw":18.511333},{"c":19.04,"h":19.055,"l":18.635,"n":19088,"o":18.76,"t":"2026-02-09T05:00:00Z","v":3178035,"vw":18.940139},{"c":18.85,"h":19.1,"l":18.65,"n":26222,"o":18.935,"t":"2026-02-10T05:00:00Z","v":7047196,"vw":18.942803},{"c":19.04,"h":19.205,"l":18.455,"n":26706,"o":19.09,"t":"2026-02-11T05:00:00Z","v":5629314,"vw":18.832816},{"c":18.38,"h":19.07,"l":18.3,"n":17629,"o":19.07,"t":"2026-02-12T05:00:00Z","v":2824381,"vw":18.513541},{"c":18.42,"h":18.5465,"l":17.99,"n":16540,"o":18.19,"t":"2026-02-13T05:00:00Z","v":2791376,"vw":18.399262},{"c":18.73,"h":18.81,"l":18.33,"n":15201,"o":18.43,"t":"2026-02-17T05:00:00Z","v":2824149,"vw":18.624272},{"c":19.03,"h":19.105,"l":18.75,"n":19639,"o":18.855,"t":"2026-02-18T05:00:00Z","v":7145483,"vw":19.014519},{"c":18.81,"h":18.975,"l":18.7,"n":17053,"o":18.85,"t":"2026-02-19T05:00:00Z","v":3954199,"vw":18.836039},{"c":18.91,"h":19.0387,"l":18.6145,"n":15096,"o":18.7,"t":"2026-02-20T05:00:00Z","v":2913504,"vw":18.83396},{"c":18.98,"h":19.005,"l":18.68,"n":13976,"o":18.8,"t":"2026-02-23T05:00:00Z","v":2348811,"vw":18.87442},{"c":19.19,"h":19.38,"l":18.75,"n":24568,"o":18.97,"t":"2026-02-24T05:00:00Z","v":6780585,"vw":19.234482},{"c":19.09,"h":19.31,"l":19.065,"n":17363,"o":19.15,"t":"2026-02-25T05:00:00Z","v":3940119,"vw":19.173645},{"c":18.67,"h":18.92,"l":18.38,"n":36018,"o":18.9,"t":"2026-02-26T05:00:00Z","v":7281551,"vw":18.585789},{"c":18.22,"h":18.54,"l":17.99,"n":35831,"o":18.5,"t":"2026-02-27T05:00:00Z","v":7180935,"vw":18.174462},{"c":18.33,"h":18.385,"l":17.72,"n":32814,"o":17.86,"t":"2026-03-02T05:00:00Z","v":6312097,"vw":18.217295},{"c":17.72,"h":17.83,"l":17.335,"n":21271,"o":17.62,"t":"2026-03-03T05:00:00Z","v":3221567,"vw":17.607657},{"c":18.09,"h":18.1681,"l":17.78,"n":19536,"o":17.82,"t":"2026-03-04T05:00:00Z","v":3232715,"vw":18.052759},{"c":17.79,"h":18.085,"l":17.53,"n":19392,"o":17.925,"t":"2026-03-05T05:00:00Z","v":4090062,"vw":17.762185},{"c":17.43,"h":17.73,"l":17.38,"n":19772,"o":17.53,"t":"2026-03-06T05:00:00Z","v":3881987,"vw":17.549066},{"c":17.96,"h":18.065,"l":17.305,"n":19993,"o":17.338,"t":"2026-03-09T04:00:00Z","v":4036938,"vw":17.728516},{"c":18.25,"h":18.5272,"l":18.09,"n":35731,"o":18.09,"t":"2026-03-10T04:00:00Z","v":9197011,"vw":18.338959},{"c":18.51,"h":18.735,"l":18.36,"n":21957,"o":18.37,"t":"2026-03-11T04:00:00Z","v":5376858,"vw":18.551173},{"c":18.39,"h":18.6092,"l":18.285,"n":16574,"o":18.5,"t":"2026-03-12T04:00:00Z","v":3789103,"vw":18.469562},{"c":18.38,"h":18.81,"l":18.32,"n":16698,"o":18.55,"t":"2026-03-13T04:00:00Z","v":3651279,"vw":18.469408},{"c":18.52,"h":18.74,"l":18.375,"n":18082,"o":18.555,"t":"2026-03-16T04:00:00Z","v":4971848,"vw":18.506485},{"c":18.76,"h":18.77,"l":18.545,"n":10850,"o":18.59,"t":"2026-03-17T04:00:00Z","v":2871385,"vw":18.695885},{"c":18.37,"h":18.73,"l":18.36,"n":14882,"o":18.67,"t":"2026-03-18T04:00:00Z","v":3455659,"vw":18.521936},{"c":18.75,"h":18.78,"l":17.98,"n":27286,"o":18.085,"t":"2026-03-19T04:00:00Z","v":6819122,"vw":18.429549},{"c":18.06,"h":18.83,"l":17.96,"n":25249,"o":18.72,"t":"2026-03-20T04:00:00Z","v":6749991,"vw":18.296261},{"c":18.18,"h":18.5751,"l":18.005,"n":24050,"o":18.3,"t":"2026-03-23T04:00:00Z","v":3975739,"vw":18.297803},{"c":18.31,"h":18.415,"l":17.92,"n":11853,"o":17.93,"t":"2026-03-24T04:00:00Z","v":1715148,"vw":18.207793},{"c":18.81,"h":18.89,"l":18.56,"n":18392,"o":18.56,"t":"2026-03-25T04:00:00Z","v":3761086,"vw":18.764253},{"c":18.03,"h":18.565,"l":18,"n":24220,"o":18.44,"t":"2026-03-26T04:00:00Z","v":5430814,"vw":18.211114},{"c":17.85,"h":18.12,"l":17.76,"n":28067,"o":17.91,"t":"2026-03-27T04:00:00Z","v":10805777,"vw":17.887893},{"c":17.51,"h":18.05,"l":17.3801,"n":18901,"o":18.05,"t":"2026-03-30T04:00:00Z","v":7429961,"vw":17.552526},{"c":18.29,"h":18.29,"l":17.6015,"n":23992,"o":17.65,"t":"2026-03-31T04:00:00Z","v":7557869,"vw":18.025834},{"c":18.25,"h":18.47,"l":18.17,"n":15486,"o":18.27,"t":"2026-04-01T04:00:00Z","v":5402392,"vw":18.344231},{"c":18.05,"h":18.34,"l":17.805,"n":14959,"o":17.81,"t":"2026-04-02T04:00:00Z","v":7990454,"vw":18.081324},{"c":17.89,"h":18.16,"l":17.8,"n":13473,"o":18.075,"t":"2026-04-06T04:00:00Z","v":5604047,"vw":17.91971},{"c":17.85,"h":17.87,"l":17.5,"n":15021,"o":17.835,"t":"2026-04-07T04:00:00Z","v":6754711,"vw":17.70292},{"c":18.52,"h":18.69,"l":18.3799,"n":14156,"o":18.52,"t":"2026-04-08T04:00:00Z","v":4451968,"vw":18.517543},{"c":18.64,"h":18.845,"l":18.45,"n":11404,"o":18.46,"t":"2026-04-09T04:00:00Z","v":2136702,"vw":18.680495},{"c":18.92,"h":19.06,"l":18.715,"n":14549,"o":18.78,"t":"2026-04-10T04:00:00Z","v":4450608,"vw":18.953949},{"c":18.97,"h":19.005,"l":18.825,"n":33923,"o":18.88,"t":"2026-04-13T04:00:00Z","v":9273553,"vw":18.933672},{"c":19.73,"h":19.74,"l":19.355,"n":23390,"o":19.43,"t":"2026-04-14T04:00:00Z","v":6601035,"vw":19.606199},{"c":19.53,"h":19.94,"l":19.48,"n":29948,"o":19.86,"t":"2026-04-15T04:00:00Z","v":9397203,"vw":19.704698},{"c":19.35,"h":19.58,"l":19.14,"n":17642,"o":19.55,"t":"2026-04-16T04:00:00Z","v":5889723,"vw":19.303773},{"c":19.4,"h":19.68,"l":19.28,"n":27252,"o":19.585,"t":"2026-04-17T04:00:00Z","v":7504377,"vw":19.388484},{"c":19.65,"h":19.665,"l":19.24,"n":17309,"o":19.36,"t":"2026-04-20T04:00:00Z","v":6217842,"vw":19.540828},{"c":19.4,"h":19.89,"l":19.37,"n":18274,"o":19.67,"t":"2026-04-21T04:00:00Z","v":5995963,"vw":19.621469},{"c":19.85,"h":20.035,"l":19.7401,"n":18119,"o":19.78,"t":"2026-04-22T04:00:00Z","v":5812104,"vw":19.84337},{"c":20.14,"h":20.25,"l":19.85,"n":18915,"o":19.93,"t":"2026-04-23T04:00:00Z","v":4912922,"vw":20.133919},{"c":19.99,"h":20.24,"l":19.865,"n":23265,"o":20.24,"t":"2026-04-24T04:00:00Z","v":5948226,"vw":19.984567},{"c":20.18,"h":20.24,"l":19.92,"n":19529,"o":20.16,"t":"2026-04-27T04:00:00Z","v":6916118,"vw":20.138665},{"c":19.84,"h":20.12,"l":19.665,"n":21558,"o":19.97,"t":"2026-04-28T04:00:00Z","v":8220505,"vw":19.848623},{"c":20.33,"h":20.49,"l":20.025,"n":34831,"o":20.42,"t":"2026-04-29T04:00:00Z","v":7808402,"vw":20.215083},{"c":20.77,"h":20.78,"l":20.21,"n":21445,"o":20.6,"t":"2026-04-30T04:00:00Z","v":6528225,"vw":20.610088},{"c":20.95,"h":21.06,"l":20.65,"n":20971,"o":20.82,"t":"2026-05-01T04:00:00Z","v":7454944,"vw":20.925374},{"c":20.76,"h":21.09,"l":20.445,"n":20353,"o":20.975,"t":"2026-05-04T04:00:00Z","v":7781642,"vw":20.687546},{"c":21.29,"h":21.33,"l":20.92,"n":20816,"o":21,"t":"2026-05-05T04:00:00Z","v":8793803,"vw":21.224239},{"c":21.32,"h":21.5,"l":21.065,"n":24260,"o":21.37,"t":"2026-05-06T04:00:00Z","v":8928368,"vw":21.277129},{"c":20.71,"h":21.38,"l":20.61,"n":24905,"o":21.37,"t":"2026-05-07T04:00:00Z","v":8867598,"vw":20.83771},{"c":21.16,"h":21.295,"l":20.8301,"n":18758,"o":21.08,"t":"2026-05-08T04:00:00Z","v":5085768,"vw":21.067434},{"c":21.73,"h":22.06,"l":21.27,"n":31874,"o":21.3,"t":"2026-05-11T04:00:00Z","v":9836297,"vw":21.88028},{"c":21.38,"h":21.61,"l":21.025,"n":31645,"o":21.59,"t":"2026-05-12T04:00:00Z","v":8198627,"vw":21.270634},{"c":21.88,"h":22.1,"l":21.435,"n":27785,"o":21.84,"t":"2026-05-13T04:00:00Z","v":8182743,"vw":21.937987},{"c":22.13,"h":22.17,"l":21.3501,"n":22661,"o":21.76,"t":"2026-05-14T04:00:00Z","v":6018060,"vw":21.930893},{"c":21.79,"h":22.02,"l":21.22,"n":22509,"o":21.46,"t":"2026-05-15T04:00:00Z","v":5665410,"vw":21.716722},{"c":21.33,"h":21.96,"l":21.035,"n":30137,"o":21.94,"t":"2026-05-18T04:00:00Z","v":7460443,"vw":21.313369},{"c":20.99,"h":21.21,"l":20.52,"n":29331,"o":21.03,"t":"2026-05-19T04:00:00Z","v":5032388,"vw":20.895364},{"c":21.52,"h":21.72,"l":20.89,"n":29909,"o":21.09,"t":"2026-05-20T04:00:00Z","v":7825364,"vw":21.48232},{"c":22.18,"h":22.405,"l":21.32,"n":28738,"o":21.37,"t":"2026-05-21T04:00:00Z","v":6413807,"vw":22.096143},{"c":22.41,"h":22.505,"l":22.105,"n":31453,"o":22.31,"t":"2026-05-22T04:00:00Z","v":5515411,"vw":22.407978},{"c":22.93,"h":23.19,"l":22.7,"n":24153,"o":22.9,"t":"2026-05-26T04:00:00Z","v":4094446,"vw":22.911738},{"c":23.15,"h":23.315,"l":22.665,"n":33181,"o":22.99,"t":"2026-05-27T04:00:00Z","v":5559017,"vw":23.061442},{"c":23.4,"h":23.65,"l":23.03,"n":32832,"o":23.08,"t":"2026-05-28T04:00:00Z","v":9826296,"vw":23.434225},{"c":23.57,"h":23.78,"l":23.19,"n":34674,"o":23.52,"t":"2026-05-29T04:00:00Z","v":8430402,"vw":23.411671},{"c":23.04,"h":23.38,"l":22.66,"n":27722,"o":23.38,"t":"2026-06-01T04:00:00Z","v":5709313,"vw":23.02092},{"c":23.75,"h":23.75,"l":22.87,"n":25226,"o":22.915,"t":"2026-06-02T04:00:00Z","v":5994202,"vw":23.484722},{"c":23.09,"h":23.535,"l":22.99,"n":26191,"o":23.5,"t":"2026-06-03T04:00:00Z","v":4663062,"vw":23.191344},{"c":23.1,"h":23.26,"l":22.5814,"n":28106,"o":22.74,"t":"2026-06-04T04:00:00Z","v":3926921,"vw":22.914512},{"c":21.32,"h":22.58,"l":21.15,"n":45087,"o":22.58,"t":"2026-06-05T04:00:00Z","v":8846871,"vw":21.598105},{"c":21,"h":21.6295,"l":20.945,"n":25989,"o":21.565,"t":"2026-06-08T04:00:00Z","v":5293615,"vw":21.224201},{"c":20.63,"h":21.44,"l":19.99,"n":36438,"o":21.35,"t":"2026-06-09T04:00:00Z","v":6858421,"vw":20.577398},{"c":19.86,"h":20.545,"l":19.845,"n":32391,"o":20.33,"t":"2026-06-10T04:00:00Z","v":7510034,"vw":20.061946},{"c":20.74,"h":20.785,"l":20.025,"n":31230,"o":20.05,"t":"2026-06-11T04:00:00Z","v":4163264,"vw":20.377702},{"c":20.92,"h":21.205,"l":20.732,"n":19172,"o":20.815,"t":"2026-06-12T04:00:00Z","v":3468068,"vw":20.949964},{"c":21.03,"h":21.34,"l":20.85,"n":26724,"o":21.26,"t":"2026-06-15T04:00:00Z","v":6046386,"vw":20.993923},{"c":20.82,"h":21.35,"l":20.795,"n":26497,"o":20.94,"t":"2026-06-16T04:00:00Z","v":6453070,"vw":21.010425},{"c":20.48,"h":21.085,"l":20.465,"n":21235,"o":20.75,"t":"2026-06-17T04:00:00Z","v":3475041,"vw":20.791834},{"c":21.1,"h":21.13,"l":20.44,"n":28059,"o":20.74,"t":"2026-06-18T04:00:00Z","v":6530772,"vw":20.87132},{"c":21.63,"h":21.75,"l":21.34,"n":24197,"o":21.405,"t":"2026-06-22T04:00:00Z","v":3143568,"vw":21.598684},{"c":20.67,"h":21.07,"l":20.57,"n":21962,"o":20.61,"t":"2026-06-23T04:00:00Z","v":3540230,"vw":20.836581},{"c":20.48,"h":20.86,"l":20.234,"n":22116,"o":20.6,"t":"2026-06-24T04:00:00Z","v":2809503,"vw":20.570644},{"c":20.29,"h":20.87,"l":20.02,"n":37288,"o":20.83,"t":"2026-06-25T04:00:00Z","v":6705766,"vw":20.229896},{"c":19.5,"h":20.03,"l":19.43,"n":48328,"o":19.985,"t":"2026-06-26T04:00:00Z","v":9062700,"vw":19.692757},{"c":19.88,"h":19.96,"l":19.435,"n":28174,"o":19.888,"t":"2026-06-29T04:00:00Z","v":7938686,"vw":19.763544},{"c":20.49,"h":20.605,"l":20.16,"n":32962,"o":20.24,"t":"2026-06-30T04:00:00Z","v":6833963,"vw":20.449151},{"c":20.18,"h":20.735,"l":20.16,"n":24316,"o":20.3,"t":"2026-07-01T04:00:00Z","v":6279557,"vw":20.453575},{"c":19.67,"h":20.62,"l":19.37,"n":29344,"o":20.3,"t":"2026-07-02T04:00:00Z","v":4390228,"vw":19.746095},{"c":20.12,"h":20.29,"l":19.71,"n":17853,"o":19.81,"t":"2026-07-06T04:00:00Z","v":3271794,"vw":20.16505},{"c":19.33,"h":19.87,"l":19.185,"n":18899,"o":19.78,"t":"2026-07-07T04:00:00Z","v":4171165,"vw":19.373169},{"c":19.05,"h":19.24,"l":18.705,"n":25553,"o":19.03,"t":"2026-07-08T04:00:00Z","v":5025090,"vw":18.940925},{"c":19.33,"h":19.565,"l":19.255,"n":15413,"o":19.535,"t":"2026-07-09T04:00:00Z","v":2368462,"vw":19.381315},{"c":19.25,"h":19.39,"l":19.05,"n":27119,"o":19.39,"t":"2026-07-10T04:00:00Z","v":5079553,"vw":19.206204},{"c":18.625,"h":19.02,"l":18.55,"n":20959,"o":18.935,"t":"2026-07-13T04:00:00Z","v":3512317,"vw":18.750682},{"c":19.07,"h":19.25,"l":18.94,"n":15041,"o":19.03,"t":"2026-07-14T04:00:00Z","v":3806415,"vw":19.059713},{"c":19.08,"h":19.42,"l":18.6901,"n":14730,"o":19.25,"t":"2026-07-15T04:00:00Z","v":3391452,"vw":18.938143},{"c":18.35,"h":18.81,"l":18.26,"n":22936,"o":18.76,"t":"2026-07-16T04:00:00Z","v":3925292,"vw":18.457121},{"c":18.37,"h":18.615,"l":17.95,"n":20745,"o":18.17,"t":"2026-07-17T04:00:00Z","v":4328089,"vw":18.355065},{"c":18.14,"h":18.6,"l":18.115,"n":15694,"o":18.53,"t":"2026-07-20T04:00:00Z","v":4128679,"vw":18.240744},{"c":18.52,"h":18.6199,"l":18.26,"n":13524,"o":18.32,"t":"2026-07-21T04:00:00Z","v":3442585,"vw":18.533426},{"c":18.54,"h":18.7301,"l":18.45,"n":14426,"o":18.51,"t":"2026-07-22T04:00:00Z","v":4372186,"vw":18.628236},{"c":18.37,"h":18.6,"l":18.235,"n":17579,"o":18.42,"t":"2026-07-23T04:00:00Z","v":5576096,"vw":18.375682},{"c":17.78,"h":18.33,"l":17.73,"n":20350,"o":18.25,"t":"2026-07-24T04:00:00Z","v":4608112,"vw":17.891836},{"c":17.81,"h":17.935,"l":17.5207,"n":17768,"o":17.86,"t":"2026-07-27T04:00:00Z","v":4311510,"vw":17.691137},{"c":17.2,"h":17.5,"l":17.055,"n":29692,"o":17.47,"t":"2026-07-28T04:00:00Z","v":7528813,"vw":17.2025},{"c":16.87,"h":17.365,"l":16.77,"n":27947,"o":17.32,"t":"2026-07-29T04:00:00Z","v":6273341,"vw":16.984827},{"c":17.67,"h":17.74,"l":17.33,"n":43029,"o":17.355,"t":"2026-07-30T04:00:00Z","v":13260614,"vw":17.611402},{"c":17.55,"h":18.1,"l":17.495,"n":43325,"o":18.04,"t":"2026-07-31T04:00:00Z","v":7987644,"vw":17.637428},{"c":17.99,"h":18.08,"l":17.43,"n":42302,"o":17.52,"t":"2026-08-03T04:00:00Z","v":13960671,"vw":17.935483},{"c":18.44,"h":18.59,"l":18.09,"n":39834,"o":18.2,"t":"2026-08-04T04:00:00Z","v":12666694,"vw":18.454586},{"c":18.1,"h":18.36,"l":18.015,"n":29037,"o":18.29,"t":"2026-08-05T04:00:00Z","v":8513606,"vw":18.14419},{"c":18.12,"h":18.445,"l":17.9,"n":24317,"o":18.05,"t":"2026-08-06T04:00:00Z","v":4708221,"vw":18.186128},{"c":18.3,"h":18.62,"l":18.075,"n":36765,"o":18.47,"t":"2026-08-07T04:00:00Z","v":9222934,"vw":18.302752},{"c":18.08,"h":18.325,"l":18.04,"n":40602,"o":18.31,"t":"2026-08-10T04:00:00Z","v":10891690,"vw":18.098403},{"c":18.2,"h":18.45,"l":18.16,"n":23612,"o":18.3,"t":"2026-08-11T04:00:00Z","v":4793826,"vw":18.252592},{"c":18.41,"h":18.785,"l":18.13,"n":26845,"o":18.675,"t":"2026-08-12T04:00:00Z","v":5320845,"vw":18.464087},{"c":18.36,"h":18.52,"l":18.26,"n":18151,"o":18.3,"t":"2026-08-13T04:00:00Z","v":5358642,"vw":18.379638},{"c":18.21,"h":18.4501,"l":18.15,"n":17187,"o":18.25,"t":"2026-08-14T04:00:00Z","v":4726901,"vw":18.26238},{"c":18.11,"h":18.36,"l":18.055,"n":11672,"o":18.36,"t":"2026-08-17T04:00:00Z","v":4464913,"vw":18.158345},{"c":17.74,"h":17.96,"l":17.665,"n":18341,"o":17.92,"t":"2026-08-18T04:00:00Z","v":4862115,"vw":17.743258},{"c":17.83,"h":17.88,"l":17.615,"n":20988,"o":17.84,"t":"2026-08-19T04:00:00Z","v":6031691,"vw":17.780497},{"c":17.63,"h":17.9,"l":17.54,"n":13228,"o":17.795,"t":"2026-08-20T04:00:00Z","v":4469483,"vw":17.626621},{"c":17.59,"h":17.78,"l":17.54,"n":17884,"o":17.68,"t":"2026-08-21T04:00:00Z","v":8752512,"vw":17.646417},{"c":17.43,"h":17.515,"l":17.295,"n":17172,"o":17.495,"t":"2026-08-24T04:00:00Z","v":6384689,"vw":17.440383},{"c":17.65,"h":17.729,"l":17.52,"n":16446,"o":17.729,"t":"2026-08-25T04:00:00Z","v":6093116,"vw":17.646278},{"c":17.68,"h":17.85,"l":17.5601,"n":12496,"o":17.65,"t":"2026-08-26T04:00:00Z","v":6021170,"vw":17.617132},{"c":17.83,"h":17.93,"l":17.705,"n":20195,"o":17.87,"t":"2026-08-27T04:00:00Z","v":6697068,"vw":17.829441},{"c":17.48,"h":17.83,"l":17.3901,"n":18456,"o":17.785,"t":"2026-08-28T04:00:00Z","v":6199712,"vw":17.50761},{"c":17.3,"h":17.475,"l":17.26,"n":14192,"o":17.475,"t":"2026-08-31T04:00:00Z","v":5092411,"vw":17.319739},{"c":17.24,"h":17.305,"l":17.115,"n":30173,"o":17.22,"t":"2026-09-01T04:00:00Z","v":16265902,"vw":17.232095},{"c":17.37,"h":17.4,"l":17.15,"n":15371,"o":17.2,"t":"2026-09-02T04:00:00Z","v":5938735,"vw":17.241415},{"c":17.63,"h":17.6563,"l":17.325,"n":18986,"o":17.42,"t":"2026-09-03T04:00:00Z","v":7576001,"vw":17.578262},{"c":17.77,"h":17.79,"l":17.61,"n":12137,"o":17.61,"t":"2026-09-04T04:00:00Z","v":6100722,"vw":17.725257},{"c":18.31,"h":18.44,"l":18.04,"n":21958,"o":18.06,"t":"2026-09-08T04:00:00Z","v":11177022,"vw":18.347281},{"c":18.01,"h":18.45,"l":17.9816,"n":19901,"o":18.29,"t":"2026-09-09T04:00:00Z","v":11973448,"vw":18.073943},{"c":17.82,"h":17.9899,"l":17.6101,"n":16695,"o":17.69,"t":"2026-09-10T04:00:00Z","v":7178675,"vw":17.824157},{"c":17.92,"h":18.0951,"l":17.86,"n":14585,"o":17.99,"t":"2026-09-11T04:00:00Z","v":7006658,"vw":17.992402},{"c":17.56,"h":17.7,"l":17.365,"n":14412,"o":17.42,"t":"2026-09-14T04:00:00Z","v":5726473,"vw":17.58725},{"c":17.44,"h":17.64,"l":17.41,"n":11464,"o":17.55,"t":"2026-09-15T04:00:00Z","v":5176186,"vw":17.480358},{"c":17.32,"h":17.65,"l":17.185,"n":15926,"o":17.61,"t":"2026-09-16T04:00:00Z","v":6064636,"vw":17.382232},{"c":17.73,"h":17.84,"l":17.585,"n":10617,"o":17.61,"t":"2026-09-17T04:00:00Z","v":3655620,"vw":17.732842},{"c":17.56,"h":17.835,"l":17.425,"n":14881,"o":17.81,"t":"2026-09-18T04:00:00Z","v":5305369,"vw":17.521016},{"c":17.795,"h":17.83,"l":17.515,"n":18551,"o":17.65,"t":"2026-09-21T04:00:00Z","v":6805674,"vw":17.725668},{"c":17.83,"h":17.8966,"l":17.69,"n":18254,"o":17.77,"t":"2026-09-22T04:00:00Z","v":5881884,"vw":17.82087},{"c":17.42,"h":17.78,"l":17.39,"n":15430,"o":17.73,"t":"2026-09-23T04:00:00Z","v":6064687,"vw":17.54117},{"c":16.97,"h":17.125,"l":16.83,"n":14223,"o":17.125,"t":"2026-09-24T04:00:00Z","v":5594807,"vw":16.97021},{"c":17.23,"h":17.34,"l":17.002,"n":12551,"o":17.09,"t":"2026-09-25T04:00:00Z","v":6531434,"vw":17.208211},{"c":16.81,"h":17.09,"l":16.8,"n":18459,"o":17.08,"t":"2026-09-28T04:00:00Z","v":7853470,"vw":16.889885},{"c":17.01,"h":17.04,"l":16.8,"n":16092,"o":16.855,"t":"2026-09-29T04:00:00Z","v":7830325,"vw":16.963476},{"c":17,"h":17.225,"l":17,"n":13081,"o":17.19,"t":"2026-09-30T04:00:00Z","v":5960572,"vw":17.092232},{"c":16.84,"h":17,"l":16.7,"n":21933,"o":16.975,"t":"2026-10-01T04:00:00Z","v":6348492,"vw":16.808104},{"c":17.19,"h":17.29,"l":17.0725,"n":15445,"o":17.12,"t":"2026-10-02T04:00:00Z","v":6081350,"vw":17.170649},{"c":17.29,"h":17.34,"l":17.115,"n":15142,"o":17.31,"t":"2026-10-05T04:00:00Z","v":7224383,"vw":17.292711},{"c":17.54,"h":17.625,"l":17.42,"n":16316,"o":17.48,"t":"2026-10-06T04:00:00Z","v":5557224,"vw":17.550273},{"c":17.31,"h":17.32,"l":17.17,"n":12758,"o":17.21,"t":"2026-10-07T04:00:00Z","v":3663037,"vw":17.230655},{"c":17.12,"h":17.27,"l":16.945,"n":14634,"o":17.18,"t":"2026-10-08T04:00:00Z","v":6845735,"vw":17.079102},{"c":17.28,"h":17.31,"l":17.15,"n":10748,"o":17.25,"t":"2026-10-09T04:00:00Z","v":3883896,"vw":17.238401},{"c":17.12,"h":17.339,"l":17.1,"n":11260,"o":17.29,"t":"2026-10-12T04:00:00Z","v":3581890,"vw":17.156162},{"c":17.18,"h":17.27,"l":16.96,"n":12566,"o":17.005,"t":"2026-10-13T04:00:00Z","v":6642429,"vw":17.130229},{"c":16.64,"h":17.045,"l":16.6,"n":17393,"o":16.99,"t":"2026-10-14T04:00:00Z","v":5190883,"vw":16.711622},{"c":16.55,"h":16.595,"l":16.232,"n":15622,"o":16.28,"t":"2026-10-15T04:00:00Z","v":4058769,"vw":16.460256},{"c":16.33,"h":16.68,"l":16.28,"n":12569,"o":16.59,"t":"2026-10-16T04:00:00Z","v":5719956,"vw":16.461649},{"c":16.26,"h":16.53,"l":16.21,"n":10078,"o":16.53,"t":"2026-10-19T04:00:00Z","v":4976129,"vw":16.279161},{"c":16.33,"h":16.48,"l":16.1505,"n":9349,"o":16.16,"t":"2026-10-20T04:00:00Z","v":4164326,"vw":16.378978},{"c":16.505,"h":16.55,"l":16.415,"n":6252,"o":16.49,"t":"2026-10-21T04:00:00Z","v":2383820,"vw":16.476839}],"volatilityBars":[{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-14T08:30:00Z","v":205,"vw":17.18},{"c":17.18,"h":17.19,"l":17.18,"n":3,"o":17.19,"t":"2026-10-14T11:00:00Z","v":201,"vw":17.185},{"c":16.9332,"h":16.9332,"l":16.9332,"n":2,"o":16.9332,"t":"2026-10-14T13:15:00Z","v":110,"vw":16.9332},{"c":16.91,"h":17.045,"l":16.91,"n":1280,"o":16.99,"t":"2026-10-14T13:30:00Z","v":272790,"vw":16.970381},{"c":16.81,"h":16.94,"l":16.81,"n":633,"o":16.915,"t":"2026-10-14T13:45:00Z","v":122716,"vw":16.87988},{"c":16.83,"h":16.85,"l":16.79,"n":498,"o":16.815,"t":"2026-10-14T14:00:00Z","v":81083,"vw":16.818055},{"c":16.785,"h":16.855,"l":16.775,"n":427,"o":16.84,"t":"2026-10-14T14:15:00Z","v":65973,"vw":16.805532},{"c":16.89,"h":16.8958,"l":16.785,"n":545,"o":16.785,"t":"2026-10-14T14:30:00Z","v":132146,"vw":16.838523},{"c":16.825,"h":16.89,"l":16.795,"n":400,"o":16.88,"t":"2026-10-14T14:45:00Z","v":75909,"vw":16.83789},{"c":16.76,"h":16.8201,"l":16.75,"n":530,"o":16.82,"t":"2026-10-14T15:00:00Z","v":115815,"vw":16.779581},{"c":16.735,"h":16.78,"l":16.72,"n":531,"o":16.755,"t":"2026-10-14T15:15:00Z","v":135007,"vw":16.746163},{"c":16.72,"h":16.755,"l":16.7,"n":648,"o":16.73,"t":"2026-10-14T15:30:00Z","v":232681,"vw":16.7339},{"c":16.7302,"h":16.76,"l":16.71,"n":543,"o":16.728,"t":"2026-10-14T15:45:00Z","v":205621,"vw":16.733821},{"c":16.685,"h":16.74,"l":16.6805,"n":819,"o":16.73,"t":"2026-10-14T16:00:00Z","v":350508,"vw":16.71087},{"c":16.655,"h":16.71,"l":16.655,"n":756,"o":16.685,"t":"2026-10-14T16:15:00Z","v":347112,"vw":16.687169},{"c":16.705,"h":16.72,"l":16.65,"n":569,"o":16.65,"t":"2026-10-14T16:30:00Z","v":217118,"vw":16.684321},{"c":16.735,"h":16.7399,"l":16.7,"n":495,"o":16.71,"t":"2026-10-14T16:45:00Z","v":261535,"vw":16.712068},{"c":16.72,"h":16.76,"l":16.71,"n":586,"o":16.73,"t":"2026-10-14T17:00:00Z","v":208724,"vw":16.736952},{"c":16.68,"h":16.72,"l":16.675,"n":619,"o":16.72,"t":"2026-10-14T17:15:00Z","v":182322,"vw":16.705376},{"c":16.69,"h":16.695,"l":16.665,"n":567,"o":16.68,"t":"2026-10-14T17:30:00Z","v":167328,"vw":16.677175},{"c":16.655,"h":16.69,"l":16.65,"n":494,"o":16.69,"t":"2026-10-14T17:45:00Z","v":104955,"vw":16.669062},{"c":16.68,"h":16.68,"l":16.65,"n":500,"o":16.66,"t":"2026-10-14T18:00:00Z","v":122388,"vw":16.659446},{"c":16.66,"h":16.68,"l":16.65,"n":284,"o":16.68,"t":"2026-10-14T18:15:00Z","v":63896,"vw":16.670796},{"c":16.64,"h":16.661,"l":16.64,"n":597,"o":16.66,"t":"2026-10-14T18:30:00Z","v":165583,"vw":16.655749},{"c":16.65,"h":16.66,"l":16.635,"n":427,"o":16.64,"t":"2026-10-14T18:45:00Z","v":95531,"vw":16.644256},{"c":16.64,"h":16.665,"l":16.625,"n":545,"o":16.65,"t":"2026-10-14T19:00:00Z","v":134887,"vw":16.640334},{"c":16.66,"h":16.69,"l":16.636,"n":434,"o":16.64,"t":"2026-10-14T19:15:00Z","v":103129,"vw":16.661414},{"c":16.63,"h":16.685,"l":16.63,"n":842,"o":16.65,"t":"2026-10-14T19:30:00Z","v":242523,"vw":16.653045},{"c":16.64,"h":16.6599,"l":16.6,"n":2633,"o":16.63,"t":"2026-10-14T19:45:00Z","v":957745,"vw":16.632602},{"c":16.719,"h":16.719,"l":16.64,"n":26,"o":16.64,"t":"2026-10-14T20:00:00Z","v":23429,"vw":16.641482},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-14T20:45:00Z","v":100,"vw":16.62},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-14T21:00:00Z","v":100,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":8,"o":16.6,"t":"2026-10-14T21:30:00Z","v":161,"vw":16.6},{"c":16.579,"h":16.579,"l":16.579,"n":1,"o":16.579,"t":"2026-10-14T23:15:00Z","v":140,"vw":16.579},{"c":16.5954,"h":16.5954,"l":16.5954,"n":1,"o":16.5954,"t":"2026-10-14T23:30:00Z","v":100,"vw":16.5954},{"c":16.4,"h":16.45,"l":16.4,"n":14,"o":16.45,"t":"2026-10-15T08:00:00Z","v":772,"vw":16.418832},{"c":16.38,"h":16.4521,"l":16.38,"n":21,"o":16.44,"t":"2026-10-15T11:00:00Z","v":1205,"vw":16.408011},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-15T12:30:00Z","v":460,"vw":16.35},{"c":16.315,"h":16.315,"l":16.29,"n":2,"o":16.29,"t":"2026-10-15T13:15:00Z","v":450,"vw":16.301111},{"c":16.37,"h":16.4,"l":16.265,"n":1882,"o":16.28,"t":"2026-10-15T13:30:00Z","v":360318,"vw":16.328231},{"c":16.25,"h":16.36,"l":16.232,"n":1148,"o":16.36,"t":"2026-10-15T13:45:00Z","v":208507,"vw":16.288333},{"c":16.315,"h":16.38,"l":16.25,"n":873,"o":16.25,"t":"2026-10-15T14:00:00Z","v":147939,"vw":16.325953},{"c":16.33,"h":16.37,"l":16.3,"n":678,"o":16.32,"t":"2026-10-15T14:15:00Z","v":141729,"vw":16.331148},{"c":16.45,"h":16.4699,"l":16.315,"n":593,"o":16.33,"t":"2026-10-15T14:30:00Z","v":150820,"vw":16.395859},{"c":16.47,"h":16.485,"l":16.42,"n":582,"o":16.459,"t":"2026-10-15T14:45:00Z","v":130872,"vw":16.453978},{"c":16.515,"h":16.53,"l":16.45,"n":588,"o":16.4795,"t":"2026-10-15T15:00:00Z","v":177150,"vw":16.500695},{"c":16.5,"h":16.545,"l":16.49,"n":665,"o":16.515,"t":"2026-10-15T15:15:00Z","v":209544,"vw":16.522002},{"c":16.485,"h":16.515,"l":16.4801,"n":576,"o":16.5082,"t":"2026-10-15T15:30:00Z","v":220348,"vw":16.496324},{"c":16.51,"h":16.51,"l":16.465,"n":398,"o":16.485,"t":"2026-10-15T15:45:00Z","v":145279,"vw":16.481111},{"c":16.465,"h":16.505,"l":16.4501,"n":626,"o":16.505,"t":"2026-10-15T16:00:00Z","v":390259,"vw":16.474787},{"c":16.465,"h":16.48,"l":16.4501,"n":401,"o":16.465,"t":"2026-10-15T16:15:00Z","v":213149,"vw":16.463833},{"c":16.47,"h":16.495,"l":16.45,"n":399,"o":16.47,"t":"2026-10-15T16:30:00Z","v":182938,"vw":16.47113},{"c":16.485,"h":16.49,"l":16.46,"n":427,"o":16.48,"t":"2026-10-15T16:45:00Z","v":166473,"vw":16.477246},{"c":16.475,"h":16.5,"l":16.47,"n":405,"o":16.485,"t":"2026-10-15T17:00:00Z","v":129238,"vw":16.486866},{"c":16.485,"h":16.5,"l":16.475,"n":274,"o":16.48,"t":"2026-10-15T17:15:00Z","v":51314,"vw":16.487134},{"c":16.515,"h":16.535,"l":16.485,"n":322,"o":16.485,"t":"2026-10-15T17:30:00Z","v":52666,"vw":16.510628},{"c":16.505,"h":16.53,"l":16.495,"n":497,"o":16.5175,"t":"2026-10-15T17:45:00Z","v":51166,"vw":16.512813},{"c":16.435,"h":16.505,"l":16.43,"n":281,"o":16.5,"t":"2026-10-15T18:00:00Z","v":30572,"vw":16.473521},{"c":16.4612,"h":16.4623,"l":16.43,"n":295,"o":16.4399,"t":"2026-10-15T18:15:00Z","v":44272,"vw":16.449578},{"c":16.49,"h":16.4999,"l":16.46,"n":240,"o":16.465,"t":"2026-10-15T18:30:00Z","v":36169,"vw":16.478784},{"c":16.49,"h":16.5,"l":16.4843,"n":278,"o":16.49,"t":"2026-10-15T18:45:00Z","v":46348,"vw":16.490564},{"c":16.55,"h":16.55,"l":16.5,"n":336,"o":16.5,"t":"2026-10-15T19:00:00Z","v":40723,"vw":16.520352},{"c":16.5397,"h":16.595,"l":16.5397,"n":372,"o":16.55,"t":"2026-10-15T19:15:00Z","v":75114,"vw":16.570882},{"c":16.56,"h":16.585,"l":16.525,"n":841,"o":16.53,"t":"2026-10-15T19:30:00Z","v":236200,"vw":16.562923},{"c":16.56,"h":16.57,"l":16.53,"n":1242,"o":16.565,"t":"2026-10-15T19:45:00Z","v":366385,"vw":16.554819},{"c":16.55,"h":16.55,"l":16.55,"n":10,"o":16.55,"t":"2026-10-15T20:00:00Z","v":45533,"vw":16.55},{"c":16.456,"h":16.456,"l":16.456,"n":1,"o":16.456,"t":"2026-10-15T20:30:00Z","v":700,"vw":16.456},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T23:45:00Z","v":1215,"vw":16.6},{"c":16.56,"h":16.62,"l":16.55,"n":18,"o":16.55,"t":"2026-10-16T08:00:00Z","v":5487,"vw":16.558201},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-16T10:00:00Z","v":456,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-16T10:15:00Z","v":190,"vw":16.6},{"c":16.62,"h":16.62,"l":16.61,"n":2,"o":16.61,"t":"2026-10-16T10:30:00Z","v":398,"vw":16.613869},{"c":16.66,"h":16.66,"l":16.55,"n":1348,"o":16.59,"t":"2026-10-16T13:30:00Z","v":271209,"vw":16.601806},{"c":16.61,"h":16.68,"l":16.56,"n":696,"o":16.66,"t":"2026-10-16T13:45:00Z","v":216305,"vw":16.624442},{"c":16.66,"h":16.66,"l":16.6011,"n":485,"o":16.6099,"t":"2026-10-16T14:00:00Z","v":113693,"vw":16.620198},{"c":16.655,"h":16.67,"l":16.64,"n":334,"o":16.66,"t":"2026-10-16T14:15:00Z","v":69729,"vw":16.658623},{"c":16.65,"h":16.68,"l":16.6499,"n":532,"o":16.65,"t":"2026-10-16T14:30:00Z","v":219727,"vw":16.666662},{"c":16.65,"h":16.6599,"l":16.61,"n":315,"o":16.645,"t":"2026-10-16T14:45:00Z","v":112222,"vw":16.638114},{"c":16.56,"h":16.65,"l":16.54,"n":367,"o":16.65,"t":"2026-10-16T15:00:00Z","v":143339,"vw":16.590731},{"c":16.56,"h":16.575,"l":16.525,"n":325,"o":16.56,"t":"2026-10-16T15:15:00Z","v":110620,"vw":16.55359},{"c":16.5538,"h":16.58,"l":16.5501,"n":366,"o":16.56,"t":"2026-10-16T15:30:00Z","v":240195,"vw":16.566831},{"c":16.496,"h":16.57,"l":16.496,"n":416,"o":16.56,"t":"2026-10-16T15:45:00Z","v":334261,"vw":16.539341},{"c":16.55,"h":16.55,"l":16.48,"n":390,"o":16.49,"t":"2026-10-16T16:00:00Z","v":216907,"vw":16.505223},{"c":16.525,"h":16.555,"l":16.51,"n":426,"o":16.55,"t":"2026-10-16T16:15:00Z","v":242604,"vw":16.534876},{"c":16.5,"h":16.53,"l":16.5,"n":334,"o":16.525,"t":"2026-10-16T16:30:00Z","v":155585,"vw":16.510538},{"c":16.475,"h":16.5163,"l":16.465,"n":332,"o":16.51,"t":"2026-10-16T16:45:00Z","v":130774,"vw":16.487284},{"c":16.41,"h":16.48,"l":16.4,"n":594,"o":16.48,"t":"2026-10-16T17:00:00Z","v":347857,"vw":16.428903},{"c":16.4101,"h":16.42,"l":16.38,"n":400,"o":16.42,"t":"2026-10-16T17:15:00Z","v":241791,"vw":16.396955},{"c":16.45,"h":16.46,"l":16.4,"n":410,"o":16.42,"t":"2026-10-16T17:30:00Z","v":453537,"vw":16.423054},{"c":16.39,"h":16.4563,"l":16.385,"n":439,"o":16.4401,"t":"2026-10-16T17:45:00Z","v":173173,"vw":16.403799},{"c":16.38,"h":16.3851,"l":16.3601,"n":325,"o":16.38,"t":"2026-10-16T18:00:00Z","v":173548,"vw":16.37686},{"c":16.3601,"h":16.385,"l":16.35,"n":272,"o":16.38,"t":"2026-10-16T18:15:00Z","v":114191,"vw":16.366666},{"c":16.37,"h":16.3787,"l":16.345,"n":386,"o":16.3601,"t":"2026-10-16T18:30:00Z","v":192057,"vw":16.359717},{"c":16.34,"h":16.375,"l":16.325,"n":255,"o":16.365,"t":"2026-10-16T18:45:00Z","v":114699,"vw":16.352883},{"c":16.361,"h":16.365,"l":16.31,"n":278,"o":16.34,"t":"2026-10-16T19:00:00Z","v":133131,"vw":16.337984},{"c":16.365,"h":16.3899,"l":16.35,"n":320,"o":16.37,"t":"2026-10-16T19:15:00Z","v":185283,"vw":16.366037},{"c":16.305,"h":16.3799,"l":16.3,"n":736,"o":16.37,"t":"2026-10-16T19:30:00Z","v":347990,"vw":16.328334},{"c":16.325,"h":16.3451,"l":16.28,"n":1333,"o":16.3,"t":"2026-10-16T19:45:00Z","v":636169,"vw":16.319603},{"c":16.33,"h":16.33,"l":16.33,"n":12,"o":16.33,"t":"2026-10-16T20:00:00Z","v":20958,"vw":16.33},{"c":16.4794,"h":16.4794,"l":16.4794,"n":1,"o":16.4794,"t":"2026-10-16T21:15:00Z","v":148,"vw":16.4794},{"c":16.4,"h":16.4,"l":16.37,"n":13,"o":16.37,"t":"2026-10-19T08:00:00Z","v":2979,"vw":16.396891},{"c":16.44,"h":16.5,"l":16.44,"n":43,"o":16.5,"t":"2026-10-19T11:00:00Z","v":3255,"vw":16.470886},{"c":16.4737,"h":16.4737,"l":16.4737,"n":1,"o":16.4737,"t":"2026-10-19T11:45:00Z","v":100,"vw":16.4737},{"c":16.4664,"h":16.4664,"l":16.4664,"n":2,"o":16.4664,"t":"2026-10-19T12:15:00Z","v":126,"vw":16.4664},{"c":16.49,"h":16.49,"l":16.49,"n":6,"o":16.49,"t":"2026-10-19T12:45:00Z","v":299,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-19T13:15:00Z","v":200,"vw":16.49},{"c":16.35,"h":16.53,"l":16.34,"n":1355,"o":16.53,"t":"2026-10-19T13:30:00Z","v":235365,"vw":16.409648},{"c":16.33,"h":16.38,"l":16.31,"n":448,"o":16.34,"t":"2026-10-19T13:45:00Z","v":159326,"vw":16.343023},{"c":16.29,"h":16.34,"l":16.255,"n":525,"o":16.34,"t":"2026-10-19T14:00:00Z","v":141916,"vw":16.289348},{"c":16.3134,"h":16.33,"l":16.3,"n":355,"o":16.3,"t":"2026-10-19T14:15:00Z","v":124368,"vw":16.31495},{"c":16.2951,"h":16.3187,"l":16.2599,"n":353,"o":16.3123,"t":"2026-10-19T14:30:00Z","v":171261,"vw":16.282889},{"c":16.28,"h":16.3192,"l":16.262,"n":355,"o":16.3,"t":"2026-10-19T14:45:00Z","v":219730,"vw":16.287811},{"c":16.295,"h":16.305,"l":16.261,"n":643,"o":16.29,"t":"2026-10-19T15:00:00Z","v":347674,"vw":16.288065},{"c":16.34,"h":16.34,"l":16.295,"n":303,"o":16.3,"t":"2026-10-19T15:15:00Z","v":235917,"vw":16.322942},{"c":16.33,"h":16.34,"l":16.315,"n":250,"o":16.34,"t":"2026-10-19T15:30:00Z","v":129259,"vw":16.325431},{"c":16.31,"h":16.325,"l":16.3,"n":286,"o":16.3223,"t":"2026-10-19T15:45:00Z","v":103597,"vw":16.31488},{"c":16.29,"h":16.31,"l":16.2698,"n":285,"o":16.31,"t":"2026-10-19T16:00:00Z","v":128049,"vw":16.281176},{"c":16.265,"h":16.3,"l":16.26,"n":180,"o":16.29,"t":"2026-10-19T16:15:00Z","v":71746,"vw":16.27755},{"c":16.27,"h":16.27,"l":16.2401,"n":255,"o":16.26,"t":"2026-10-19T16:30:00Z","v":127433,"vw":16.258398},{"c":16.2301,"h":16.27,"l":16.23,"n":230,"o":16.27,"t":"2026-10-19T16:45:00Z","v":176149,"vw":16.244244},{"c":16.22,"h":16.245,"l":16.22,"n":322,"o":16.23,"t":"2026-10-19T17:00:00Z","v":225827,"vw":16.231584},{"c":16.2301,"h":16.25,"l":16.22,"n":303,"o":16.22,"t":"2026-10-19T17:15:00Z","v":219356,"vw":16.237884},{"c":16.2332,"h":16.2427,"l":16.21,"n":210,"o":16.235,"t":"2026-10-19T17:30:00Z","v":84652,"vw":16.227899},{"c":16.23,"h":16.23,"l":16.21,"n":597,"o":16.23,"t":"2026-10-19T17:45:00Z","v":235815,"vw":16.217876},{"c":16.2301,"h":16.246,"l":16.225,"n":290,"o":16.24,"t":"2026-10-19T18:00:00Z","v":254240,"vw":16.23538},{"c":16.2299,"h":16.25,"l":16.21,"n":157,"o":16.24,"t":"2026-10-19T18:15:00Z","v":115958,"vw":16.227508},{"c":16.24,"h":16.24,"l":16.21,"n":214,"o":16.2201,"t":"2026-10-19T18:30:00Z","v":182261,"vw":16.220108},{"c":16.2499,"h":16.2551,"l":16.2379,"n":403,"o":16.2379,"t":"2026-10-19T18:45:00Z","v":307770,"vw":16.246436},{"c":16.2601,"h":16.267,"l":16.25,"n":234,"o":16.25,"t":"2026-10-19T19:00:00Z","v":125495,"vw":16.256713},{"c":16.31,"h":16.335,"l":16.26,"n":363,"o":16.26,"t":"2026-10-19T19:15:00Z","v":245501,"vw":16.307642},{"c":16.311,"h":16.33,"l":16.3,"n":294,"o":16.31,"t":"2026-10-19T19:30:00Z","v":236924,"vw":16.314222},{"c":16.265,"h":16.315,"l":16.265,"n":608,"o":16.31,"t":"2026-10-19T19:45:00Z","v":345389,"vw":16.285808},{"c":16.26,"h":16.26,"l":16.26,"n":14,"o":16.26,"t":"2026-10-19T20:00:00Z","v":15736,"vw":16.26},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-19T22:45:00Z","v":429,"vw":16.2},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-20T08:00:00Z","v":111,"vw":16.14},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T12:30:00Z","v":500,"vw":16.25},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-20T13:00:00Z","v":1500,"vw":16.23},{"c":16.19,"h":16.19,"l":16.19,"n":26,"o":16.19,"t":"2026-10-20T13:15:00Z","v":1000,"vw":16.19},{"c":16.18,"h":16.23,"l":16.1505,"n":983,"o":16.16,"t":"2026-10-20T13:30:00Z","v":145419,"vw":16.19364},{"c":16.255,"h":16.255,"l":16.175,"n":359,"o":16.18,"t":"2026-10-20T13:45:00Z","v":64749,"vw":16.21421},{"c":16.28,"h":16.31,"l":16.24,"n":495,"o":16.255,"t":"2026-10-20T14:00:00Z","v":115882,"vw":16.282823},{"c":16.43,"h":16.44,"l":16.28,"n":437,"o":16.285,"t":"2026-10-20T14:15:00Z","v":117151,"vw":16.335734},{"c":16.45,"h":16.46,"l":16.375,"n":419,"o":16.43,"t":"2026-10-20T14:30:00Z","v":246106,"vw":16.415409},{"c":16.445,"h":16.48,"l":16.4202,"n":280,"o":16.45,"t":"2026-10-20T14:45:00Z","v":240946,"vw":16.444158},{"c":16.36,"h":16.4452,"l":16.3301,"n":545,"o":16.44,"t":"2026-10-20T15:00:00Z","v":339205,"vw":16.400986},{"c":16.375,"h":16.405,"l":16.355,"n":355,"o":16.36,"t":"2026-10-20T15:15:00Z","v":279430,"vw":16.38491},{"c":16.375,"h":16.385,"l":16.3501,"n":306,"o":16.375,"t":"2026-10-20T15:30:00Z","v":133207,"vw":16.367324},{"c":16.39,"h":16.4,"l":16.3502,"n":254,"o":16.37,"t":"2026-10-20T15:45:00Z","v":139219,"vw":16.377425},{"c":16.395,"h":16.4,"l":16.38,"n":321,"o":16.395,"t":"2026-10-20T16:00:00Z","v":133669,"vw":16.392423},{"c":16.405,"h":16.42,"l":16.37,"n":358,"o":16.395,"t":"2026-10-20T16:15:00Z","v":255538,"vw":16.389676},{"c":16.415,"h":16.45,"l":16.405,"n":426,"o":16.405,"t":"2026-10-20T16:30:00Z","v":245172,"vw":16.426591},{"c":16.395,"h":16.435,"l":16.391,"n":247,"o":16.415,"t":"2026-10-20T16:45:00Z","v":140453,"vw":16.414109},{"c":16.385,"h":16.4076,"l":16.38,"n":274,"o":16.4,"t":"2026-10-20T17:00:00Z","v":132822,"vw":16.39521},{"c":16.415,"h":16.415,"l":16.389,"n":251,"o":16.39,"t":"2026-10-20T17:15:00Z","v":137099,"vw":16.398751},{"c":16.41,"h":16.43,"l":16.405,"n":225,"o":16.415,"t":"2026-10-20T17:30:00Z","v":108712,"vw":16.413719},{"c":16.41,"h":16.42,"l":16.4,"n":172,"o":16.405,"t":"2026-10-20T17:45:00Z","v":68518,"vw":16.409762},{"c":16.395,"h":16.4102,"l":16.39,"n":222,"o":16.41,"t":"2026-10-20T18:00:00Z","v":95699,"vw":16.403836},{"c":16.38,"h":16.4,"l":16.38,"n":85,"o":16.4,"t":"2026-10-20T18:15:00Z","v":24545,"vw":16.386511},{"c":16.3499,"h":16.375,"l":16.345,"n":200,"o":16.375,"t":"2026-10-20T18:30:00Z","v":131059,"vw":16.355927},{"c":16.385,"h":16.39,"l":16.35,"n":142,"o":16.35,"t":"2026-10-20T18:45:00Z","v":70982,"vw":16.373356},{"c":16.38,"h":16.4,"l":16.38,"n":267,"o":16.39,"t":"2026-10-20T19:00:00Z","v":156425,"vw":16.389677},{"c":16.365,"h":16.3899,"l":16.3501,"n":378,"o":16.38,"t":"2026-10-20T19:15:00Z","v":166436,"vw":16.36966},{"c":16.355,"h":16.38,"l":16.34,"n":301,"o":16.365,"t":"2026-10-20T19:30:00Z","v":126947,"vw":16.35791},{"c":16.335,"h":16.37,"l":16.33,"n":656,"o":16.36,"t":"2026-10-20T19:45:00Z","v":324258,"vw":16.35055},{"c":16.33,"h":16.33,"l":16.29,"n":12,"o":16.29,"t":"2026-10-20T20:00:00Z","v":19237,"vw":16.324759},{"c":16.36,"h":16.45,"l":16.34,"n":15,"o":16.34,"t":"2026-10-21T08:00:00Z","v":1309,"vw":16.428862},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-21T08:45:00Z","v":109,"vw":16.4},{"c":16.395,"h":16.395,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T11:45:00Z","v":247,"vw":16.370506},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T12:00:00Z","v":265,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T12:45:00Z","v":102,"vw":16.47},{"c":16.43,"h":16.55,"l":16.415,"n":1370,"o":16.49,"t":"2026-10-21T13:30:00Z","v":268889,"vw":16.500754},{"c":16.455,"h":16.48,"l":16.43,"n":504,"o":16.43,"t":"2026-10-21T13:45:00Z","v":107083,"vw":16.452415},{"c":16.445,"h":16.48,"l":16.425,"n":351,"o":16.455,"t":"2026-10-21T14:00:00Z","v":72239,"vw":16.454429},{"c":16.45,"h":16.46,"l":16.43,"n":247,"o":16.45,"t":"2026-10-21T14:15:00Z","v":63284,"vw":16.449491},{"c":16.465,"h":16.481,"l":16.44,"n":343,"o":16.45,"t":"2026-10-21T14:30:00Z","v":147547,"vw":16.45513},{"c":16.47,"h":16.4999,"l":16.45,"n":504,"o":16.4601,"t":"2026-10-21T14:45:00Z","v":337776,"vw":16.476995},{"c":16.465,"h":16.48,"l":16.455,"n":432,"o":16.465,"t":"2026-10-21T15:00:00Z","v":289327,"vw":16.465119},{"c":16.4702,"h":16.4827,"l":16.44,"n":305,"o":16.465,"t":"2026-10-21T15:15:00Z","v":201335,"vw":16.465542},{"c":16.49,"h":16.5,"l":16.4601,"n":212,"o":16.475,"t":"2026-10-21T15:30:00Z","v":96259,"vw":16.478467},{"c":16.48,"h":16.5,"l":16.48,"n":183,"o":16.4877,"t":"2026-10-21T15:45:00Z","v":61197,"vw":16.489839},{"c":16.455,"h":16.48,"l":16.452,"n":131,"o":16.48,"t":"2026-10-21T16:00:00Z","v":27038,"vw":16.463056},{"c":16.47,"h":16.47,"l":16.4501,"n":275,"o":16.455,"t":"2026-10-21T16:15:00Z","v":84912,"vw":16.460854},{"c":16.47,"h":16.53,"l":16.4403,"n":353,"o":16.46,"t":"2026-10-21T16:30:00Z","v":139698,"vw":16.485236},{"c":16.48,"h":16.49,"l":16.46,"n":170,"o":16.4799,"t":"2026-10-21T16:45:00Z","v":70252,"vw":16.475451},{"c":16.495,"h":16.505,"l":16.475,"n":278,"o":16.475,"t":"2026-10-21T17:00:00Z","v":160154,"vw":16.491266},{"c":16.4901,"h":16.5099,"l":16.49,"n":195,"o":16.5,"t":"2026-10-21T17:15:00Z","v":108589,"vw":16.499268},{"c":16.505,"h":16.51,"l":16.495,"n":216,"o":16.5,"t":"2026-10-21T17:30:00Z","v":129340,"vw":16.50107},{"c":16.505,"h":16.5051,"l":16.5,"n":40,"o":16.505,"t":"2026-10-21T17:45:00Z","v":14787,"vw":16.502129}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15817289826462766,"strike":19.831728982646275,"iv":1.9202226165110101,"gamma":0.0810938333659634,"theta":-0.12322762993804622,"vega":0.0020696663470420374,"rho":0.00008506930472594227,"breakevenPct":21.11421921182008},{"delta":0.15,"premium":0.30074527186981365,"strike":21.257452718698136,"iv":2.9989767690651874,"gamma":0.06601810446692563,"theta":-0.22337324084773527,"vega":0.002834216955797373,"rho":0.0001242146374050719,"breakevenPct":30.616164741399274},{"delta":0.2,"premium":0.375,"strike":20.51683249487246,"iv":2.992137080738022,"gamma":0.07535365403099378,"theta":-0.24993269584332226,"vega":0.0034953037722265127,"rho":0.00016718010092025532,"breakevenPct":26.578809420614732},{"delta":0.25,"premium":0.47911421834488654,"strike":19.371836494088882,"iv":2.7454859741468436,"gamma":0.0990390405305902,"theta":-0.26490054861704115,"vega":0.003955949461363037,"rho":0.00020842021893523446,"breakevenPct":20.27234603110432},{"delta":0.3,"premium":0.9434145157568716,"strike":21.03005184198883,"iv":4.617175843002261,"gamma":0.06487843192372185,"theta":-0.48377539036673844,"vega":0.004326354638288163,"rho":0.00022938119344305386,"breakevenPct":33.13218029533898},{"delta":0.35,"premium":1.0385972990619787,"strike":21.099570289681765,"iv":4.8092299867303865,"gamma":0.08392633283251796,"theta":-0.5092206920402775,"vega":0.004356243311144842,"rho":0.00027080802502154407,"breakevenPct":34.130067184148714},{"delta":0.4,"premium":0.9877976826843785,"strike":20.540774509528163,"iv":4.337004478651229,"gamma":0.12401768360695171,"theta":-0.4581664851544263,"vega":0.004251461006614396,"rho":0.0003203289047352707,"breakevenPct":30.43666884103328},{"delta":0.45,"premium":0.9369980663067784,"strike":19.981978729374564,"iv":3.864778970572072,"gamma":0.1641090343813854,"theta":-0.4071122782685752,"vega":0.004146678702083951,"rho":0.0003698497844489972,"breakevenPct":26.743270497917855},{"delta":0.5,"premium":0.8861984499291783,"strike":19.423182949220962,"iv":3.3925534624929155,"gamma":0.2042003851558191,"theta":-0.35605807138272405,"vega":0.004041896397553506,"rho":0.0004193706641627237,"breakevenPct":23.04987215480243},{"delta":0.55,"premium":0.8353988335515782,"strike":18.86438716906736,"iv":2.920327954413758,"gamma":0.24429173593025283,"theta":-0.3050038644968729,"vega":0.003937114093023061,"rho":0.0004688915438764503,"breakevenPct":19.356473811686996},{"delta":0.6,"premium":0.7845992171739781,"strike":18.305591388913758,"iv":2.4481024463346013,"gamma":0.2843830867046865,"theta":-0.2539496576110218,"vega":0.0038323317884926163,"rho":0.0005184124235901768,"breakevenPct":15.66307546857157},{"delta":0.65,"premium":0.7337996007963778,"strike":17.74679560876016,"iv":1.975876938255444,"gamma":0.32447443747912025,"theta":-0.20289545072517062,"vega":0.003727549483962171,"rho":0.0005679333033039033,"breakevenPct":11.969677125456137},{"delta":0.7,"premium":0.6829999844187779,"strike":17.187999828606557,"iv":1.5036514301762876,"gamma":0.3645657882535539,"theta":-0.15184124383931957,"vega":0.0036227671794317262,"rho":0.0006174541830176298,"breakevenPct":8.276278782340714},{"delta":0.75,"premium":0.6322003680411776,"strike":16.629204048452955,"iv":1.0314259220971307,"gamma":0.4046571390279876,"theta":-0.10078703695346836,"vega":0.003517984874901281,"rho":0.0006669750627313564,"breakevenPct":4.582880439225285},{"delta":0.8,"premium":0.5814007516635775,"strike":16.070408268299353,"iv":0.5592004140179734,"gamma":0.4447484898024214,"theta":-0.049732830067617195,"vega":0.003413202570370836,"rho":0.000716495942445083,"breakevenPct":0.8894820961098517},{"delta":0.85,"premium":4.727304644196251,"strike":12.306738389509372,"iv":4.494407716803522,"gamma":0.04114344642808124,"theta":-0.31482286704151224,"vega":0.002895460835053341,"rho":0.0005325900377303397,"breakevenPct":3.2053500981861465},{"delta":0.9,"premium":6.681032244283991,"strike":10.299262682654291,"iv":6.08782660668228,"gamma":0.02343036692712245,"theta":-0.3268008992600383,"vega":0.0021804249673612885,"rho":0.00046796511964035376,"breakevenPct":2.879702677602455}],"put":[{"delta":0.8,"premium":2.394249636381067,"strike":18.76314942732967,"iv":1.4284524074178437,"gamma":0.3399271017462707,"theta":-0.10140081926301896,"vega":0.0033914970746288446,"rho":-0.0008912199852278864,"breakevenPct":0.8245998730772317},{"delta":0.85,"premium":5.446681912188217,"strike":21.721453835600915,"iv":2.948842352749792,"gamma":0.11228801071652411,"theta":-0.19267736165063437,"vega":0.002873874716623551,"rho":-0.0011151025462739121,"breakevenPct":1.3948989796261788},{"delta":0.9,"premium":4.864431321806484,"strike":21.24039211073317,"iv":2.4267014002002556,"gamma":0.057859882013777744,"theta":-0.12530686213010236,"vega":0.0021892595379047622,"rho":-0.0011295154168679163,"breakevenPct":0.7818189098655912}]},"raw":{"call":[{"delta":0.1,"premium":0.15817289826462766,"strike":19.831728982646275,"iv":1.9202226165110101,"gamma":0.0810938333659634,"theta":-0.12322762993804622,"vega":0.0020696663470420374,"rho":0.00008506930472594227,"breakevenPct":21.11421921182008},{"delta":0.15,"premium":0.30074527186981365,"strike":21.257452718698136,"iv":2.9989767690651874,"gamma":0.06601810446692563,"theta":-0.22337324084773527,"vega":0.002834216955797373,"rho":0.0001242146374050719,"breakevenPct":30.616164741399274},{"delta":0.2,"premium":0.375,"strike":20.51683249487246,"iv":2.992137080738022,"gamma":0.07535365403099378,"theta":-0.24993269584332226,"vega":0.0034953037722265127,"rho":0.00016718010092025532,"breakevenPct":26.578809420614732},{"delta":0.25,"premium":0.47911421834488654,"strike":19.371836494088882,"iv":2.7454859741468436,"gamma":0.0990390405305902,"theta":-0.26490054861704115,"vega":0.003955949461363037,"rho":0.00020842021893523446,"breakevenPct":20.27234603110432},{"delta":0.3,"premium":0.9434145157568716,"strike":21.03005184198883,"iv":4.617175843002261,"gamma":0.06487843192372185,"theta":-0.48377539036673844,"vega":0.004326354638288163,"rho":0.00022938119344305386,"breakevenPct":33.13218029533898},{"delta":0.35,"premium":1.0385972990619787,"strike":21.099570289681765,"iv":4.8092299867303865,"gamma":0.08392633283251796,"theta":-0.5092206920402775,"vega":0.004356243311144842,"rho":0.00027080802502154407,"breakevenPct":34.130067184148714},{"delta":0.4,"premium":0.9877976826843785,"strike":20.540774509528163,"iv":4.337004478651229,"gamma":0.12401768360695171,"theta":-0.4581664851544263,"vega":0.004251461006614396,"rho":0.0003203289047352707,"breakevenPct":30.43666884103328},{"delta":0.45,"premium":0.9369980663067784,"strike":19.981978729374564,"iv":3.864778970572072,"gamma":0.1641090343813854,"theta":-0.4071122782685752,"vega":0.004146678702083951,"rho":0.0003698497844489972,"breakevenPct":26.743270497917855},{"delta":0.5,"premium":0.8861984499291783,"strike":19.423182949220962,"iv":3.3925534624929155,"gamma":0.2042003851558191,"theta":-0.35605807138272405,"vega":0.004041896397553506,"rho":0.0004193706641627237,"breakevenPct":23.04987215480243},{"delta":0.55,"premium":0.8353988335515782,"strike":18.86438716906736,"iv":2.920327954413758,"gamma":0.24429173593025283,"theta":-0.3050038644968729,"vega":0.003937114093023061,"rho":0.0004688915438764503,"breakevenPct":19.356473811686996},{"delta":0.6,"premium":0.7845992171739781,"strike":18.305591388913758,"iv":2.4481024463346013,"gamma":0.2843830867046865,"theta":-0.2539496576110218,"vega":0.0038323317884926163,"rho":0.0005184124235901768,"breakevenPct":15.66307546857157},{"delta":0.65,"premium":0.7337996007963778,"strike":17.74679560876016,"iv":1.975876938255444,"gamma":0.32447443747912025,"theta":-0.20289545072517062,"vega":0.003727549483962171,"rho":0.0005679333033039033,"breakevenPct":11.969677125456137},{"delta":0.7,"premium":0.6829999844187779,"strike":17.187999828606557,"iv":1.5036514301762876,"gamma":0.3645657882535539,"theta":-0.15184124383931957,"vega":0.0036227671794317262,"rho":0.0006174541830176298,"breakevenPct":8.276278782340714},{"delta":0.75,"premium":0.6322003680411776,"strike":16.629204048452955,"iv":1.0314259220971307,"gamma":0.4046571390279876,"theta":-0.10078703695346836,"vega":0.003517984874901281,"rho":0.0006669750627313564,"breakevenPct":4.582880439225285},{"delta":0.8,"premium":0.5814007516635775,"strike":16.070408268299353,"iv":0.5592004140179734,"gamma":0.4447484898024214,"theta":-0.049732830067617195,"vega":0.003413202570370836,"rho":0.000716495942445083,"breakevenPct":0.8894820961098517},{"delta":0.85,"premium":4.727304644196251,"strike":12.306738389509372,"iv":4.494407716803522,"gamma":0.04114344642808124,"theta":-0.31482286704151224,"vega":0.002895460835053341,"rho":0.0005325900377303397,"breakevenPct":3.2053500981861465},{"delta":0.9,"premium":6.681032244283991,"strike":10.299262682654291,"iv":6.08782660668228,"gamma":0.02343036692712245,"theta":-0.3268008992600383,"vega":0.0021804249673612885,"rho":0.00046796511964035376,"breakevenPct":2.879702677602455}],"put":[{"delta":0.8,"premium":2.394249636381067,"strike":18.76314942732967,"iv":1.4284524074178437,"gamma":0.3399271017462707,"theta":-0.10140081926301896,"vega":0.0033914970746288446,"rho":-0.0008912199852278864,"breakevenPct":0.8245998730772317},{"delta":0.85,"premium":5.446681912188217,"strike":21.721453835600915,"iv":2.948842352749792,"gamma":0.11228801071652411,"theta":-0.19267736165063437,"vega":0.002873874716623551,"rho":-0.0011151025462739121,"breakevenPct":1.3948989796261788},{"delta":0.9,"premium":4.864431321806484,"strike":21.24039211073317,"iv":2.4267014002002556,"gamma":0.057859882013777744,"theta":-0.12530686213010236,"vega":0.0021892595379047622,"rho":-0.0011295154168679163,"breakevenPct":0.7818189098655912}]}},"errors":["fundamentals:provider_http_429"],"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"}}