{"symbol":"MLN","url":"https://intraalpha.com/companies/MLN","capturedAt":"2026-10-22T23:45:12.851Z","state":"ready","quote":{"symbol":"MLN","last_price":16.6169,"prev_close":16.49,"regular_close":16.7,"change":0.1269,"change_pct":0.7696,"regular_change":0.21,"regular_change_pct":1.2735,"extended_change":-0.0831,"extended_change_pct":-0.4976,"bid":16.14,"ask":16.75,"bid_size":200,"ask_size":300,"volume":636129,"vwap":16.672216,"open":16.69,"high":16.7,"low":16.635,"close":16.7,"trade_count":1902,"last_trade_at":"2026-10-22T23:42:48.952882563Z","last_quote_at":"2026-10-22T20:00:02.642933909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":638700000,"net_expense_ratio":0.0024,"portfolio_turnover":0.07,"dividend_yield":0.0456,"inception_date":"2008-01-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:14.189323+00:00"},"optionObservedAt":"2026-10-22T19:59:14.966Z","bars":[{"c":16.485,"h":16.6,"l":16.47,"n":87,"o":16.49,"t":"2026-10-15T13:30:00Z","v":30344,"vw":16.507202},{"c":16.5,"h":16.55,"l":16.48,"n":143,"o":16.48,"t":"2026-10-15T13:35:00Z","v":14488,"vw":16.512395},{"c":16.49,"h":16.52,"l":16.49,"n":33,"o":16.51,"t":"2026-10-15T13:40:00Z","v":8750,"vw":16.512427},{"c":16.545,"h":16.545,"l":16.49,"n":78,"o":16.49,"t":"2026-10-15T13:45:00Z","v":10684,"vw":16.516007},{"c":16.54,"h":16.58,"l":16.54,"n":133,"o":16.545,"t":"2026-10-15T13:50:00Z","v":17914,"vw":16.55733},{"c":16.505,"h":16.53,"l":16.505,"n":22,"o":16.53,"t":"2026-10-15T13:55:00Z","v":4304,"vw":16.518459},{"c":16.53,"h":16.545,"l":16.5,"n":159,"o":16.5,"t":"2026-10-15T14:00:00Z","v":34082,"vw":16.529087},{"c":16.525,"h":16.53,"l":16.5196,"n":28,"o":16.53,"t":"2026-10-15T14:05:00Z","v":4726,"vw":16.525004},{"c":16.515,"h":16.525,"l":16.515,"n":31,"o":16.525,"t":"2026-10-15T14:10:00Z","v":7244,"vw":16.515914},{"c":16.52,"h":16.535,"l":16.52,"n":36,"o":16.52,"t":"2026-10-15T14:15:00Z","v":5723,"vw":16.526545},{"c":16.52,"h":16.5276,"l":16.51,"n":19,"o":16.51,"t":"2026-10-15T14:20:00Z","v":3851,"vw":16.518295},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-15T14:25:00Z","v":1300,"vw":16.53},{"c":16.56,"h":16.56,"l":16.535,"n":35,"o":16.535,"t":"2026-10-15T14:30:00Z","v":7262,"vw":16.545589},{"c":16.55,"h":16.57,"l":16.55,"n":46,"o":16.565,"t":"2026-10-15T14:35:00Z","v":26504,"vw":16.560479},{"c":16.53,"h":16.59,"l":16.52,"n":211,"o":16.56,"t":"2026-10-15T14:40:00Z","v":785044,"vw":16.586493},{"c":16.56,"h":16.56,"l":16.525,"n":66,"o":16.5251,"t":"2026-10-15T14:45:00Z","v":27542,"vw":16.542394},{"c":16.56,"h":16.57,"l":16.55,"n":23,"o":16.57,"t":"2026-10-15T14:50:00Z","v":6103,"vw":16.558651},{"c":16.54,"h":16.56,"l":16.54,"n":18,"o":16.56,"t":"2026-10-15T14:55:00Z","v":2633,"vw":16.558637},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-15T15:00:00Z","v":100,"vw":16.53},{"c":16.56,"h":16.56,"l":16.53,"n":21,"o":16.53,"t":"2026-10-15T15:10:00Z","v":6207,"vw":16.540846},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-15T15:15:00Z","v":291,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-15T15:20:00Z","v":400,"vw":16.55},{"c":16.55,"h":16.5501,"l":16.5301,"n":12,"o":16.5301,"t":"2026-10-15T15:25:00Z","v":1792,"vw":16.54701},{"c":16.54,"h":16.55,"l":16.535,"n":20,"o":16.55,"t":"2026-10-15T15:30:00Z","v":2327,"vw":16.544406},{"c":16.54,"h":16.54,"l":16.5383,"n":9,"o":16.54,"t":"2026-10-15T15:35:00Z","v":935,"vw":16.53953},{"c":16.525,"h":16.532,"l":16.52,"n":22,"o":16.53,"t":"2026-10-15T15:45:00Z","v":2569,"vw":16.525102},{"c":16.515,"h":16.52,"l":16.5,"n":43,"o":16.52,"t":"2026-10-15T15:50:00Z","v":13664,"vw":16.50854},{"c":16.5,"h":16.51,"l":16.5,"n":52,"o":16.51,"t":"2026-10-15T15:55:00Z","v":9006,"vw":16.506886},{"c":16.53,"h":16.53,"l":16.52,"n":3,"o":16.52,"t":"2026-10-15T16:00:00Z","v":273,"vw":16.525},{"c":16.5451,"h":16.55,"l":16.54,"n":12,"o":16.54,"t":"2026-10-15T16:05:00Z","v":10315,"vw":16.541966},{"c":16.56,"h":16.56,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T16:10:00Z","v":630,"vw":16.558413},{"c":16.55,"h":16.55,"l":16.55,"n":9,"o":16.55,"t":"2026-10-15T16:15:00Z","v":608,"vw":16.55},{"c":16.56,"h":16.5699,"l":16.56,"n":4,"o":16.5699,"t":"2026-10-15T16:25:00Z","v":6066,"vw":16.56957},{"c":16.525,"h":16.55,"l":16.525,"n":36,"o":16.55,"t":"2026-10-15T16:30:00Z","v":4980,"vw":16.534313},{"c":16.53,"h":16.53,"l":16.52,"n":6,"o":16.52,"t":"2026-10-15T16:35:00Z","v":642,"vw":16.525327},{"c":16.52,"h":16.52,"l":16.515,"n":12,"o":16.52,"t":"2026-10-15T16:40:00Z","v":971,"vw":16.518843},{"c":16.545,"h":16.56,"l":16.52,"n":178,"o":16.53,"t":"2026-10-15T16:45:00Z","v":35423,"vw":16.536695},{"c":16.545,"h":16.545,"l":16.545,"n":16,"o":16.545,"t":"2026-10-15T16:50:00Z","v":2129,"vw":16.545},{"c":16.565,"h":16.57,"l":16.55,"n":17,"o":16.55,"t":"2026-10-15T16:55:00Z","v":2869,"vw":16.557868},{"c":16.545,"h":16.565,"l":16.545,"n":83,"o":16.56,"t":"2026-10-15T17:00:00Z","v":91355,"vw":16.559306},{"c":16.545,"h":16.545,"l":16.545,"n":4,"o":16.545,"t":"2026-10-15T17:05:00Z","v":2402,"vw":16.545},{"c":16.55,"h":16.55,"l":16.54,"n":42,"o":16.545,"t":"2026-10-15T17:10:00Z","v":6042,"vw":16.549509},{"c":16.53,"h":16.53,"l":16.53,"n":5,"o":16.53,"t":"2026-10-15T17:15:00Z","v":203,"vw":16.53},{"c":16.545,"h":16.55,"l":16.535,"n":16,"o":16.535,"t":"2026-10-15T17:20:00Z","v":2778,"vw":16.543985},{"c":16.5659,"h":16.5659,"l":16.545,"n":29,"o":16.545,"t":"2026-10-15T17:30:00Z","v":50692,"vw":16.550238},{"c":16.565,"h":16.58,"l":16.565,"n":40,"o":16.565,"t":"2026-10-15T17:35:00Z","v":21488,"vw":16.577067},{"c":16.565,"h":16.575,"l":16.5601,"n":15,"o":16.575,"t":"2026-10-15T17:40:00Z","v":8227,"vw":16.572008},{"c":16.545,"h":16.565,"l":16.54,"n":61,"o":16.565,"t":"2026-10-15T17:45:00Z","v":22380,"vw":16.554321},{"c":16.54,"h":16.55,"l":16.54,"n":17,"o":16.545,"t":"2026-10-15T17:50:00Z","v":3584,"vw":16.546482},{"c":16.545,"h":16.545,"l":16.545,"n":3,"o":16.545,"t":"2026-10-15T17:55:00Z","v":300,"vw":16.545},{"c":16.554,"h":16.565,"l":16.55,"n":19,"o":16.55,"t":"2026-10-15T18:00:00Z","v":3427,"vw":16.555069},{"c":16.55,"h":16.555,"l":16.55,"n":42,"o":16.5501,"t":"2026-10-15T18:05:00Z","v":16094,"vw":16.550266},{"c":16.555,"h":16.555,"l":16.55,"n":3,"o":16.55,"t":"2026-10-15T18:10:00Z","v":1631,"vw":16.554469},{"c":16.565,"h":16.565,"l":16.555,"n":43,"o":16.555,"t":"2026-10-15T18:15:00Z","v":10843,"vw":16.560049},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-15T18:20:00Z","v":438,"vw":16.57},{"c":16.575,"h":16.575,"l":16.55,"n":33,"o":16.56,"t":"2026-10-15T18:25:00Z","v":12565,"vw":16.557656},{"c":16.565,"h":16.57,"l":16.565,"n":9,"o":16.57,"t":"2026-10-15T18:30:00Z","v":1053,"vw":16.568904},{"c":16.5601,"h":16.565,"l":16.5601,"n":3,"o":16.565,"t":"2026-10-15T18:35:00Z","v":3643,"vw":16.560778},{"c":16.565,"h":16.565,"l":16.56,"n":5,"o":16.56,"t":"2026-10-15T18:40:00Z","v":1715,"vw":16.564694},{"c":16.5603,"h":16.565,"l":16.5603,"n":7,"o":16.565,"t":"2026-10-15T18:45:00Z","v":4550,"vw":16.560694},{"c":16.565,"h":16.565,"l":16.565,"n":2,"o":16.565,"t":"2026-10-15T18:50:00Z","v":388,"vw":16.565},{"c":16.57,"h":16.57,"l":16.56,"n":49,"o":16.57,"t":"2026-10-15T19:00:00Z","v":18186,"vw":16.569027},{"c":16.575,"h":16.575,"l":16.5701,"n":20,"o":16.575,"t":"2026-10-15T19:05:00Z","v":23500,"vw":16.572546},{"c":16.576,"h":16.576,"l":16.57,"n":31,"o":16.57,"t":"2026-10-15T19:10:00Z","v":7289,"vw":16.573537},{"c":16.56,"h":16.575,"l":16.56,"n":47,"o":16.575,"t":"2026-10-15T19:15:00Z","v":18045,"vw":16.569689},{"c":16.5601,"h":16.5601,"l":16.5601,"n":1,"o":16.5601,"t":"2026-10-15T19:25:00Z","v":500,"vw":16.5601},{"c":16.56,"h":16.565,"l":16.56,"n":2,"o":16.565,"t":"2026-10-15T19:30:00Z","v":3448,"vw":16.564723},{"c":16.565,"h":16.565,"l":16.56,"n":14,"o":16.56,"t":"2026-10-15T19:35:00Z","v":789,"vw":16.563195},{"c":16.565,"h":16.5699,"l":16.56,"n":35,"o":16.565,"t":"2026-10-15T19:40:00Z","v":15632,"vw":16.565772},{"c":16.585,"h":16.585,"l":16.565,"n":21,"o":16.565,"t":"2026-10-15T19:45:00Z","v":2736,"vw":16.579954},{"c":16.5802,"h":16.585,"l":16.5802,"n":9,"o":16.585,"t":"2026-10-15T19:50:00Z","v":1161,"vw":16.584414},{"c":16.625,"h":16.63,"l":16.59,"n":57,"o":16.59,"t":"2026-10-15T19:55:00Z","v":10508,"vw":16.611939},{"c":16.6774,"h":16.6774,"l":16.6774,"n":1,"o":16.6774,"t":"2026-10-15T20:50:00Z","v":100,"vw":16.6774},{"c":16.57,"h":16.63,"l":16.57,"n":25,"o":16.63,"t":"2026-10-16T13:30:00Z","v":6252,"vw":16.603099},{"c":16.58,"h":16.585,"l":16.56,"n":39,"o":16.58,"t":"2026-10-16T13:35:00Z","v":25671,"vw":16.573354},{"c":16.58,"h":16.585,"l":16.57,"n":28,"o":16.57,"t":"2026-10-16T13:40:00Z","v":4867,"vw":16.577763},{"c":16.575,"h":16.575,"l":16.57,"n":5,"o":16.57,"t":"2026-10-16T13:45:00Z","v":2503,"vw":16.570454},{"c":16.575,"h":16.585,"l":16.575,"n":15,"o":16.575,"t":"2026-10-16T13:50:00Z","v":3536,"vw":16.579344},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-16T13:55:00Z","v":255,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":6,"o":16.58,"t":"2026-10-16T14:00:00Z","v":491,"vw":16.58},{"c":16.58,"h":16.58,"l":16.575,"n":9,"o":16.58,"t":"2026-10-16T14:05:00Z","v":1057,"vw":16.579458},{"c":16.595,"h":16.6,"l":16.59,"n":9,"o":16.595,"t":"2026-10-16T14:10:00Z","v":2842,"vw":16.59546},{"c":16.6,"h":16.6099,"l":16.595,"n":28,"o":16.595,"t":"2026-10-16T14:15:00Z","v":6102,"vw":16.606815},{"c":16.615,"h":16.615,"l":16.605,"n":7,"o":16.605,"t":"2026-10-16T14:20:00Z","v":2290,"vw":16.610148},{"c":16.625,"h":16.625,"l":16.6,"n":73,"o":16.615,"t":"2026-10-16T14:25:00Z","v":33117,"vw":16.604641},{"c":16.625,"h":16.625,"l":16.62,"n":124,"o":16.625,"t":"2026-10-16T14:30:00Z","v":22513,"vw":16.622411},{"c":16.62,"h":16.62,"l":16.615,"n":7,"o":16.62,"t":"2026-10-16T14:35:00Z","v":1334,"vw":16.619338},{"c":16.625,"h":16.625,"l":16.62,"n":60,"o":16.625,"t":"2026-10-16T14:40:00Z","v":12861,"vw":16.622876},{"c":16.58,"h":16.62,"l":16.58,"n":125,"o":16.62,"t":"2026-10-16T14:45:00Z","v":53798,"vw":16.598617},{"c":16.57,"h":16.58,"l":16.57,"n":25,"o":16.58,"t":"2026-10-16T14:50:00Z","v":6513,"vw":16.578577},{"c":16.6,"h":16.61,"l":16.575,"n":124,"o":16.58,"t":"2026-10-16T14:55:00Z","v":376151,"vw":16.590577},{"c":16.605,"h":16.605,"l":16.594,"n":29,"o":16.595,"t":"2026-10-16T15:00:00Z","v":5612,"vw":16.59616},{"c":16.605,"h":16.605,"l":16.6,"n":12,"o":16.605,"t":"2026-10-16T15:05:00Z","v":1496,"vw":16.603133},{"c":16.595,"h":16.61,"l":16.585,"n":56,"o":16.61,"t":"2026-10-16T15:10:00Z","v":17214,"vw":16.596589},{"c":16.575,"h":16.5859,"l":16.575,"n":35,"o":16.5859,"t":"2026-10-16T15:15:00Z","v":6996,"vw":16.580213},{"c":16.565,"h":16.575,"l":16.565,"n":7,"o":16.57,"t":"2026-10-16T15:20:00Z","v":1118,"vw":16.569169},{"c":16.565,"h":16.565,"l":16.555,"n":7,"o":16.5599,"t":"2026-10-16T15:25:00Z","v":1490,"vw":16.561456},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-16T15:30:00Z","v":100,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-16T15:35:00Z","v":800,"vw":16.56},{"c":16.5545,"h":16.56,"l":16.5545,"n":2,"o":16.56,"t":"2026-10-16T15:45:00Z","v":202,"vw":16.557223},{"c":16.555,"h":16.555,"l":16.555,"n":1,"o":16.555,"t":"2026-10-16T15:50:00Z","v":156,"vw":16.555},{"c":16.545,"h":16.555,"l":16.545,"n":3,"o":16.555,"t":"2026-10-16T15:55:00Z","v":911,"vw":16.547312},{"c":16.55,"h":16.55,"l":16.53,"n":79,"o":16.55,"t":"2026-10-16T16:00:00Z","v":39701,"vw":16.540966},{"c":16.535,"h":16.545,"l":16.535,"n":39,"o":16.545,"t":"2026-10-16T16:05:00Z","v":5017,"vw":16.541847},{"c":16.53,"h":16.535,"l":16.53,"n":13,"o":16.535,"t":"2026-10-16T16:10:00Z","v":1966,"vw":16.530743},{"c":16.51,"h":16.5298,"l":16.51,"n":9,"o":16.525,"t":"2026-10-16T16:15:00Z","v":6721,"vw":16.522377},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-16T16:20:00Z","v":2149,"vw":16.515},{"c":16.525,"h":16.53,"l":16.515,"n":36,"o":16.52,"t":"2026-10-16T16:25:00Z","v":9835,"vw":16.522657},{"c":16.52,"h":16.525,"l":16.52,"n":20,"o":16.52,"t":"2026-10-16T16:30:00Z","v":9460,"vw":16.522115},{"c":16.53,"h":16.53,"l":16.525,"n":4,"o":16.525,"t":"2026-10-16T16:35:00Z","v":983,"vw":16.525948},{"c":16.5341,"h":16.535,"l":16.525,"n":33,"o":16.53,"t":"2026-10-16T16:40:00Z","v":11725,"vw":16.530038},{"c":16.535,"h":16.535,"l":16.535,"n":5,"o":16.535,"t":"2026-10-16T16:45:00Z","v":1073,"vw":16.535},{"c":16.53,"h":16.53,"l":16.53,"n":8,"o":16.53,"t":"2026-10-16T16:50:00Z","v":1151,"vw":16.53},{"c":16.54,"h":16.54,"l":16.5301,"n":11,"o":16.5301,"t":"2026-10-16T16:55:00Z","v":2806,"vw":16.533215},{"c":16.535,"h":16.545,"l":16.535,"n":14,"o":16.545,"t":"2026-10-16T17:00:00Z","v":8328,"vw":16.536008},{"c":16.535,"h":16.54,"l":16.535,"n":53,"o":16.54,"t":"2026-10-16T17:05:00Z","v":101024,"vw":16.539466},{"c":16.535,"h":16.545,"l":16.535,"n":9,"o":16.545,"t":"2026-10-16T17:10:00Z","v":3329,"vw":16.543127},{"c":16.54,"h":16.54,"l":16.535,"n":11,"o":16.535,"t":"2026-10-16T17:15:00Z","v":1528,"vw":16.536901},{"c":16.545,"h":16.55,"l":16.54,"n":21,"o":16.54,"t":"2026-10-16T17:20:00Z","v":5331,"vw":16.544832},{"c":16.545,"h":16.545,"l":16.535,"n":10,"o":16.54,"t":"2026-10-16T17:25:00Z","v":3321,"vw":16.541667},{"c":16.525,"h":16.545,"l":16.525,"n":47,"o":16.545,"t":"2026-10-16T17:30:00Z","v":15653,"vw":16.535253},{"c":16.535,"h":16.5359,"l":16.525,"n":33,"o":16.525,"t":"2026-10-16T17:35:00Z","v":8974,"vw":16.532003},{"c":16.545,"h":16.55,"l":16.54,"n":10,"o":16.54,"t":"2026-10-16T17:40:00Z","v":2852,"vw":16.545375},{"c":16.545,"h":16.545,"l":16.54,"n":24,"o":16.54,"t":"2026-10-16T17:45:00Z","v":5019,"vw":16.54361},{"c":16.55,"h":16.57,"l":16.53,"n":247,"o":16.545,"t":"2026-10-16T17:50:00Z","v":695197,"vw":16.566511},{"c":16.56,"h":16.565,"l":16.555,"n":16,"o":16.555,"t":"2026-10-16T17:55:00Z","v":14615,"vw":16.558077},{"c":16.555,"h":16.565,"l":16.555,"n":14,"o":16.56,"t":"2026-10-16T18:00:00Z","v":2233,"vw":16.5605},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-16T18:05:00Z","v":335,"vw":16.55},{"c":16.545,"h":16.545,"l":16.5402,"n":20,"o":16.545,"t":"2026-10-16T18:10:00Z","v":12400,"vw":16.542972},{"c":16.555,"h":16.565,"l":16.55,"n":40,"o":16.55,"t":"2026-10-16T18:15:00Z","v":12572,"vw":16.560226},{"c":16.565,"h":16.565,"l":16.5597,"n":15,"o":16.56,"t":"2026-10-16T18:25:00Z","v":1332,"vw":16.562179},{"c":16.545,"h":16.555,"l":16.545,"n":19,"o":16.555,"t":"2026-10-16T18:30:00Z","v":5804,"vw":16.5502},{"c":16.545,"h":16.55,"l":16.545,"n":30,"o":16.55,"t":"2026-10-16T18:35:00Z","v":23630,"vw":16.549261},{"c":16.555,"h":16.56,"l":16.545,"n":40,"o":16.545,"t":"2026-10-16T18:40:00Z","v":28210,"vw":16.550971},{"c":16.555,"h":16.56,"l":16.555,"n":10,"o":16.555,"t":"2026-10-16T18:45:00Z","v":1444,"vw":16.556114},{"c":16.565,"h":16.57,"l":16.555,"n":32,"o":16.5585,"t":"2026-10-16T18:50:00Z","v":15705,"vw":16.566437},{"c":16.575,"h":16.575,"l":16.575,"n":3,"o":16.575,"t":"2026-10-16T18:55:00Z","v":6581,"vw":16.575},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-16T19:00:00Z","v":103,"vw":16.575},{"c":16.565,"h":16.575,"l":16.565,"n":44,"o":16.575,"t":"2026-10-16T19:05:00Z","v":10057,"vw":16.569077},{"c":16.565,"h":16.565,"l":16.56,"n":7,"o":16.565,"t":"2026-10-16T19:10:00Z","v":1955,"vw":16.562338},{"c":16.575,"h":16.5778,"l":16.565,"n":31,"o":16.565,"t":"2026-10-16T19:15:00Z","v":5226,"vw":16.571665},{"c":16.58,"h":16.58,"l":16.575,"n":14,"o":16.575,"t":"2026-10-16T19:20:00Z","v":3175,"vw":16.57522},{"c":16.5801,"h":16.5801,"l":16.5801,"n":1,"o":16.5801,"t":"2026-10-16T19:25:00Z","v":289,"vw":16.5801},{"c":16.565,"h":16.5899,"l":16.565,"n":19,"o":16.5899,"t":"2026-10-16T19:30:00Z","v":2959,"vw":16.576767},{"c":16.565,"h":16.565,"l":16.56,"n":27,"o":16.565,"t":"2026-10-16T19:35:00Z","v":6320,"vw":16.562713},{"c":16.6,"h":16.6,"l":16.565,"n":33,"o":16.565,"t":"2026-10-16T19:45:00Z","v":10009,"vw":16.570467},{"c":16.5559,"h":16.57,"l":16.555,"n":20,"o":16.57,"t":"2026-10-16T19:50:00Z","v":6585,"vw":16.56024},{"c":16.545,"h":16.555,"l":16.545,"n":22,"o":16.55,"t":"2026-10-16T19:55:00Z","v":6601,"vw":16.547921},{"c":16.555,"h":16.555,"l":16.53,"n":6,"o":16.53,"t":"2026-10-19T13:30:00Z","v":3025,"vw":16.54386},{"c":16.54,"h":16.55,"l":16.54,"n":4,"o":16.55,"t":"2026-10-19T13:35:00Z","v":467,"vw":16.542146},{"c":16.54,"h":16.545,"l":16.54,"n":15,"o":16.54,"t":"2026-10-19T13:40:00Z","v":3053,"vw":16.540242},{"c":16.535,"h":16.535,"l":16.52,"n":7,"o":16.525,"t":"2026-10-19T13:45:00Z","v":1193,"vw":16.531961},{"c":16.52,"h":16.52,"l":16.515,"n":16,"o":16.52,"t":"2026-10-19T13:50:00Z","v":3098,"vw":16.517226},{"c":16.54,"h":16.54,"l":16.525,"n":4,"o":16.525,"t":"2026-10-19T13:55:00Z","v":441,"vw":16.532517},{"c":16.535,"h":16.535,"l":16.525,"n":3,"o":16.525,"t":"2026-10-19T14:00:00Z","v":1814,"vw":16.526664},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-19T14:05:00Z","v":101,"vw":16.53},{"c":16.535,"h":16.54,"l":16.525,"n":39,"o":16.525,"t":"2026-10-19T14:10:00Z","v":21279,"vw":16.534757},{"c":16.5542,"h":16.5542,"l":16.54,"n":10,"o":16.54,"t":"2026-10-19T14:15:00Z","v":2086,"vw":16.541088},{"c":16.5453,"h":16.56,"l":16.545,"n":17,"o":16.55,"t":"2026-10-19T14:20:00Z","v":2603,"vw":16.548314},{"c":16.55,"h":16.555,"l":16.55,"n":6,"o":16.555,"t":"2026-10-19T14:25:00Z","v":1694,"vw":16.55438},{"c":16.53,"h":16.5402,"l":16.53,"n":29,"o":16.54,"t":"2026-10-19T14:30:00Z","v":4976,"vw":16.538042},{"c":16.54,"h":16.5451,"l":16.51,"n":80,"o":16.53,"t":"2026-10-19T14:35:00Z","v":30805,"vw":16.523984},{"c":16.54,"h":16.545,"l":16.535,"n":35,"o":16.54,"t":"2026-10-19T14:40:00Z","v":6190,"vw":16.540627},{"c":16.55,"h":16.57,"l":16.535,"n":84,"o":16.54,"t":"2026-10-19T14:45:00Z","v":53871,"vw":16.559479},{"c":16.545,"h":16.545,"l":16.545,"n":10,"o":16.545,"t":"2026-10-19T14:50:00Z","v":3483,"vw":16.545},{"c":16.54,"h":16.545,"l":16.54,"n":17,"o":16.54,"t":"2026-10-19T14:55:00Z","v":30811,"vw":16.54005},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T15:00:00Z","v":2446,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":6,"o":16.54,"t":"2026-10-19T15:05:00Z","v":337,"vw":16.54},{"c":16.545,"h":16.55,"l":16.545,"n":9,"o":16.55,"t":"2026-10-19T15:10:00Z","v":551,"vw":16.54875},{"c":16.535,"h":16.545,"l":16.535,"n":40,"o":16.54,"t":"2026-10-19T15:15:00Z","v":6011,"vw":16.539277},{"c":16.55,"h":16.55,"l":16.545,"n":7,"o":16.545,"t":"2026-10-19T15:20:00Z","v":878,"vw":16.548854},{"c":16.5454,"h":16.5454,"l":16.544,"n":4,"o":16.545,"t":"2026-10-19T15:25:00Z","v":1370,"vw":16.54512},{"c":16.54,"h":16.545,"l":16.535,"n":21,"o":16.54,"t":"2026-10-19T15:30:00Z","v":2896,"vw":16.536251},{"c":16.525,"h":16.54,"l":16.525,"n":17,"o":16.535,"t":"2026-10-19T15:35:00Z","v":4040,"vw":16.533334},{"c":16.52,"h":16.52,"l":16.515,"n":26,"o":16.52,"t":"2026-10-19T15:40:00Z","v":4739,"vw":16.517767},{"c":16.525,"h":16.525,"l":16.515,"n":47,"o":16.52,"t":"2026-10-19T15:45:00Z","v":32445,"vw":16.51927},{"c":16.525,"h":16.53,"l":16.51,"n":96,"o":16.52,"t":"2026-10-19T15:50:00Z","v":527104,"vw":16.510942},{"c":16.515,"h":16.525,"l":16.515,"n":36,"o":16.52,"t":"2026-10-19T15:55:00Z","v":6705,"vw":16.519275},{"c":16.515,"h":16.52,"l":16.515,"n":16,"o":16.515,"t":"2026-10-19T16:00:00Z","v":3828,"vw":16.515135},{"c":16.505,"h":16.515,"l":16.505,"n":44,"o":16.515,"t":"2026-10-19T16:05:00Z","v":11212,"vw":16.511459},{"c":16.505,"h":16.515,"l":16.505,"n":81,"o":16.505,"t":"2026-10-19T16:10:00Z","v":17772,"vw":16.50811},{"c":16.52,"h":16.52,"l":16.5097,"n":9,"o":16.5097,"t":"2026-10-19T16:15:00Z","v":16246,"vw":16.512237},{"c":16.52,"h":16.52,"l":16.51,"n":12,"o":16.5101,"t":"2026-10-19T16:20:00Z","v":1687,"vw":16.514016},{"c":16.525,"h":16.525,"l":16.515,"n":47,"o":16.515,"t":"2026-10-19T16:25:00Z","v":16486,"vw":16.522279},{"c":16.515,"h":16.515,"l":16.51,"n":10,"o":16.515,"t":"2026-10-19T16:30:00Z","v":921,"vw":16.512555},{"c":16.505,"h":16.505,"l":16.505,"n":3,"o":16.505,"t":"2026-10-19T16:35:00Z","v":1147,"vw":16.505},{"c":16.51,"h":16.51,"l":16.51,"n":6,"o":16.51,"t":"2026-10-19T16:40:00Z","v":455,"vw":16.51},{"c":16.505,"h":16.51,"l":16.505,"n":85,"o":16.505,"t":"2026-10-19T16:45:00Z","v":93141,"vw":16.508722},{"c":16.505,"h":16.505,"l":16.505,"n":30,"o":16.505,"t":"2026-10-19T16:50:00Z","v":12193,"vw":16.505},{"c":16.515,"h":16.515,"l":16.505,"n":79,"o":16.505,"t":"2026-10-19T16:55:00Z","v":58690,"vw":16.505947},{"c":16.5087,"h":16.5087,"l":16.505,"n":5,"o":16.505,"t":"2026-10-19T17:00:00Z","v":1233,"vw":16.505308},{"c":16.51,"h":16.52,"l":16.5,"n":47,"o":16.5001,"t":"2026-10-19T17:05:00Z","v":50548,"vw":16.501682},{"c":16.515,"h":16.52,"l":16.51,"n":16,"o":16.51,"t":"2026-10-19T17:10:00Z","v":5194,"vw":16.517406},{"c":16.515,"h":16.515,"l":16.505,"n":18,"o":16.505,"t":"2026-10-19T17:15:00Z","v":6827,"vw":16.511222},{"c":16.51,"h":16.51,"l":16.5,"n":36,"o":16.505,"t":"2026-10-19T17:20:00Z","v":19079,"vw":16.504356},{"c":16.515,"h":16.515,"l":16.505,"n":24,"o":16.505,"t":"2026-10-19T17:25:00Z","v":9701,"vw":16.511804},{"c":16.505,"h":16.505,"l":16.505,"n":1,"o":16.505,"t":"2026-10-19T17:30:00Z","v":1200,"vw":16.505},{"c":16.515,"h":16.515,"l":16.5,"n":57,"o":16.505,"t":"2026-10-19T17:35:00Z","v":23055,"vw":16.5054},{"c":16.51,"h":16.515,"l":16.51,"n":8,"o":16.51,"t":"2026-10-19T17:40:00Z","v":1673,"vw":16.5125},{"c":16.515,"h":16.515,"l":16.505,"n":58,"o":16.51,"t":"2026-10-19T17:45:00Z","v":40642,"vw":16.510638},{"c":16.525,"h":16.525,"l":16.51,"n":50,"o":16.52,"t":"2026-10-19T17:50:00Z","v":16139,"vw":16.518399},{"c":16.515,"h":16.515,"l":16.51,"n":53,"o":16.515,"t":"2026-10-19T17:55:00Z","v":19541,"vw":16.513242},{"c":16.51,"h":16.51,"l":16.5002,"n":18,"o":16.5002,"t":"2026-10-19T18:00:00Z","v":8502,"vw":16.50349},{"c":16.515,"h":16.515,"l":16.51,"n":19,"o":16.51,"t":"2026-10-19T18:05:00Z","v":28532,"vw":16.511512},{"c":16.51,"h":16.515,"l":16.51,"n":34,"o":16.515,"t":"2026-10-19T18:10:00Z","v":12767,"vw":16.513853},{"c":16.515,"h":16.52,"l":16.505,"n":67,"o":16.5103,"t":"2026-10-19T18:15:00Z","v":37503,"vw":16.515439},{"c":16.51,"h":16.515,"l":16.51,"n":9,"o":16.515,"t":"2026-10-19T18:20:00Z","v":8425,"vw":16.510973},{"c":16.525,"h":16.5255,"l":16.51,"n":35,"o":16.515,"t":"2026-10-19T18:25:00Z","v":38516,"vw":16.517263},{"c":16.525,"h":16.53,"l":16.5225,"n":20,"o":16.525,"t":"2026-10-19T18:30:00Z","v":15519,"vw":16.523773},{"c":16.51,"h":16.5256,"l":16.51,"n":96,"o":16.5256,"t":"2026-10-19T18:35:00Z","v":44558,"vw":16.517211},{"c":16.525,"h":16.53,"l":16.515,"n":23,"o":16.515,"t":"2026-10-19T18:40:00Z","v":36628,"vw":16.527647},{"c":16.52,"h":16.525,"l":16.52,"n":40,"o":16.525,"t":"2026-10-19T18:45:00Z","v":36875,"vw":16.522091},{"c":16.515,"h":16.515,"l":16.51,"n":18,"o":16.515,"t":"2026-10-19T18:50:00Z","v":12376,"vw":16.510994},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T18:55:00Z","v":1177,"vw":16.515},{"c":16.505,"h":16.51,"l":16.505,"n":24,"o":16.51,"t":"2026-10-19T19:00:00Z","v":6510,"vw":16.509782},{"c":16.5,"h":16.5,"l":16.495,"n":21,"o":16.5,"t":"2026-10-19T19:05:00Z","v":9602,"vw":16.499175},{"c":16.4901,"h":16.495,"l":16.4901,"n":6,"o":16.495,"t":"2026-10-19T19:10:00Z","v":5271,"vw":16.491587},{"c":16.5,"h":16.5,"l":16.485,"n":35,"o":16.495,"t":"2026-10-19T19:15:00Z","v":10351,"vw":16.491353},{"c":16.485,"h":16.495,"l":16.485,"n":10,"o":16.495,"t":"2026-10-19T19:20:00Z","v":2876,"vw":16.494012},{"c":16.495,"h":16.495,"l":16.4801,"n":26,"o":16.4801,"t":"2026-10-19T19:25:00Z","v":11507,"vw":16.485823},{"c":16.495,"h":16.4958,"l":16.495,"n":15,"o":16.495,"t":"2026-10-19T19:30:00Z","v":9752,"vw":16.495059},{"c":16.5,"h":16.5,"l":16.49,"n":8,"o":16.49,"t":"2026-10-19T19:35:00Z","v":360,"vw":16.496622},{"c":16.495,"h":16.499,"l":16.495,"n":36,"o":16.495,"t":"2026-10-19T19:40:00Z","v":41348,"vw":16.497351},{"c":16.5,"h":16.5,"l":16.4919,"n":28,"o":16.5,"t":"2026-10-19T19:45:00Z","v":6991,"vw":16.498634},{"c":16.505,"h":16.51,"l":16.5,"n":67,"o":16.51,"t":"2026-10-19T19:50:00Z","v":28817,"vw":16.504605},{"c":16.505,"h":16.51,"l":16.495,"n":333,"o":16.505,"t":"2026-10-19T19:55:00Z","v":103998,"vw":16.50138},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-20T13:30:00Z","v":5174,"vw":16.61},{"c":16.57,"h":16.58,"l":16.56,"n":20,"o":16.58,"t":"2026-10-20T13:35:00Z","v":2972,"vw":16.568913},{"c":16.56,"h":16.575,"l":16.56,"n":16,"o":16.565,"t":"2026-10-20T13:40:00Z","v":6792,"vw":16.563385},{"c":16.57,"h":16.57,"l":16.565,"n":6,"o":16.565,"t":"2026-10-20T13:45:00Z","v":1266,"vw":16.566008},{"c":16.565,"h":16.565,"l":16.56,"n":18,"o":16.565,"t":"2026-10-20T13:50:00Z","v":4455,"vw":16.562037},{"c":16.56,"h":16.565,"l":16.56,"n":20,"o":16.56,"t":"2026-10-20T13:55:00Z","v":18393,"vw":16.560584},{"c":16.55,"h":16.565,"l":16.55,"n":21,"o":16.56,"t":"2026-10-20T14:00:00Z","v":6846,"vw":16.552329},{"c":16.545,"h":16.545,"l":16.545,"n":2,"o":16.545,"t":"2026-10-20T14:05:00Z","v":600,"vw":16.545},{"c":16.555,"h":16.5599,"l":16.55,"n":34,"o":16.55,"t":"2026-10-20T14:10:00Z","v":13304,"vw":16.550711},{"c":16.55,"h":16.55,"l":16.545,"n":14,"o":16.55,"t":"2026-10-20T14:15:00Z","v":3344,"vw":16.547392},{"c":16.55,"h":16.555,"l":16.545,"n":28,"o":16.55,"t":"2026-10-20T14:20:00Z","v":14115,"vw":16.550576},{"c":16.545,"h":16.555,"l":16.54,"n":22,"o":16.555,"t":"2026-10-20T14:25:00Z","v":15679,"vw":16.548454},{"c":16.525,"h":16.55,"l":16.525,"n":49,"o":16.545,"t":"2026-10-20T14:30:00Z","v":29640,"vw":16.533427},{"c":16.525,"h":16.525,"l":16.515,"n":48,"o":16.525,"t":"2026-10-20T14:35:00Z","v":17621,"vw":16.523511},{"c":16.545,"h":16.545,"l":16.525,"n":41,"o":16.525,"t":"2026-10-20T14:40:00Z","v":10874,"vw":16.534086},{"c":16.555,"h":16.555,"l":16.5345,"n":117,"o":16.545,"t":"2026-10-20T14:45:00Z","v":47063,"vw":16.545348},{"c":16.535,"h":16.555,"l":16.535,"n":20,"o":16.55,"t":"2026-10-20T14:50:00Z","v":11453,"vw":16.542298},{"c":16.535,"h":16.5451,"l":16.535,"n":25,"o":16.545,"t":"2026-10-20T14:55:00Z","v":16501,"vw":16.542945},{"c":16.545,"h":16.545,"l":16.535,"n":5,"o":16.535,"t":"2026-10-20T15:00:00Z","v":2050,"vw":16.5405},{"c":16.545,"h":16.55,"l":16.545,"n":10,"o":16.55,"t":"2026-10-20T15:05:00Z","v":4050,"vw":16.548889},{"c":16.54,"h":16.545,"l":16.5301,"n":20,"o":16.54,"t":"2026-10-20T15:10:00Z","v":9595,"vw":16.538486},{"c":16.545,"h":16.545,"l":16.54,"n":5,"o":16.54,"t":"2026-10-20T15:15:00Z","v":3022,"vw":16.544173},{"c":16.54,"h":16.545,"l":16.54,"n":5,"o":16.545,"t":"2026-10-20T15:20:00Z","v":3710,"vw":16.54027},{"c":16.54,"h":16.545,"l":16.54,"n":9,"o":16.545,"t":"2026-10-20T15:25:00Z","v":2865,"vw":16.543236},{"c":16.535,"h":16.535,"l":16.53,"n":9,"o":16.535,"t":"2026-10-20T15:30:00Z","v":6551,"vw":16.534618},{"c":16.525,"h":16.535,"l":16.525,"n":19,"o":16.535,"t":"2026-10-20T15:35:00Z","v":11639,"vw":16.530436},{"c":16.515,"h":16.525,"l":16.515,"n":8,"o":16.525,"t":"2026-10-20T15:40:00Z","v":7679,"vw":16.522563},{"c":16.5093,"h":16.515,"l":16.5,"n":70,"o":16.515,"t":"2026-10-20T15:45:00Z","v":75900,"vw":16.506734},{"c":16.52,"h":16.52,"l":16.505,"n":26,"o":16.51,"t":"2026-10-20T15:50:00Z","v":32786,"vw":16.514862},{"c":16.51,"h":16.515,"l":16.505,"n":12,"o":16.515,"t":"2026-10-20T15:55:00Z","v":17411,"vw":16.509391},{"c":16.525,"h":16.525,"l":16.515,"n":34,"o":16.515,"t":"2026-10-20T16:00:00Z","v":5300,"vw":16.516981},{"c":16.525,"h":16.53,"l":16.525,"n":5,"o":16.53,"t":"2026-10-20T16:05:00Z","v":3300,"vw":16.525455},{"c":16.525,"h":16.53,"l":16.525,"n":23,"o":16.525,"t":"2026-10-20T16:10:00Z","v":4723,"vw":16.527114},{"c":16.5281,"h":16.53,"l":16.52,"n":8,"o":16.53,"t":"2026-10-20T16:15:00Z","v":5819,"vw":16.52359},{"c":16.53,"h":16.535,"l":16.525,"n":7,"o":16.53,"t":"2026-10-20T16:20:00Z","v":1643,"vw":16.526563},{"c":16.525,"h":16.525,"l":16.525,"n":18,"o":16.525,"t":"2026-10-20T16:25:00Z","v":3921,"vw":16.525},{"c":16.53,"h":16.53,"l":16.525,"n":15,"o":16.525,"t":"2026-10-20T16:30:00Z","v":5096,"vw":16.526861},{"c":16.535,"h":16.535,"l":16.535,"n":2,"o":16.535,"t":"2026-10-20T16:35:00Z","v":500,"vw":16.535},{"c":16.535,"h":16.54,"l":16.535,"n":8,"o":16.535,"t":"2026-10-20T16:40:00Z","v":2697,"vw":16.535561},{"c":16.545,"h":16.545,"l":16.535,"n":15,"o":16.535,"t":"2026-10-20T16:45:00Z","v":3779,"vw":16.536957},{"c":16.545,"h":16.5481,"l":16.54,"n":10,"o":16.545,"t":"2026-10-20T16:50:00Z","v":7686,"vw":16.545171},{"c":16.545,"h":16.55,"l":16.545,"n":16,"o":16.545,"t":"2026-10-20T16:55:00Z","v":2106,"vw":16.546666},{"c":16.535,"h":16.535,"l":16.535,"n":3,"o":16.535,"t":"2026-10-20T17:00:00Z","v":300,"vw":16.535},{"c":16.53,"h":16.545,"l":16.53,"n":51,"o":16.535,"t":"2026-10-20T17:05:00Z","v":25965,"vw":16.535711},{"c":16.53,"h":16.535,"l":16.53,"n":3,"o":16.535,"t":"2026-10-20T17:10:00Z","v":1348,"vw":16.534629},{"c":16.525,"h":16.535,"l":16.525,"n":32,"o":16.535,"t":"2026-10-20T17:15:00Z","v":7955,"vw":16.527155},{"c":16.535,"h":16.535,"l":16.52,"n":65,"o":16.525,"t":"2026-10-20T17:20:00Z","v":45991,"vw":16.525768},{"c":16.53,"h":16.53,"l":16.525,"n":13,"o":16.525,"t":"2026-10-20T17:25:00Z","v":3388,"vw":16.528016},{"c":16.54,"h":16.54,"l":16.535,"n":3,"o":16.535,"t":"2026-10-20T17:30:00Z","v":5013,"vw":16.535399},{"c":16.535,"h":16.535,"l":16.535,"n":3,"o":16.535,"t":"2026-10-20T17:35:00Z","v":10758,"vw":16.535},{"c":16.54,"h":16.54,"l":16.54,"n":5,"o":16.54,"t":"2026-10-20T17:40:00Z","v":1700,"vw":16.54},{"c":16.535,"h":16.545,"l":16.535,"n":11,"o":16.545,"t":"2026-10-20T17:45:00Z","v":7000,"vw":16.54403},{"c":16.545,"h":16.5499,"l":16.5301,"n":20,"o":16.5301,"t":"2026-10-20T17:50:00Z","v":6123,"vw":16.538148},{"c":16.54,"h":16.54,"l":16.535,"n":6,"o":16.535,"t":"2026-10-20T17:55:00Z","v":910,"vw":16.537778},{"c":16.52,"h":16.535,"l":16.52,"n":51,"o":16.535,"t":"2026-10-20T18:00:00Z","v":18234,"vw":16.526312},{"c":16.52,"h":16.52,"l":16.51,"n":8,"o":16.51,"t":"2026-10-20T18:05:00Z","v":2001,"vw":16.51375},{"c":16.515,"h":16.525,"l":16.515,"n":3,"o":16.525,"t":"2026-10-20T18:10:00Z","v":5173,"vw":16.515886},{"c":16.505,"h":16.515,"l":16.505,"n":11,"o":16.515,"t":"2026-10-20T18:15:00Z","v":6279,"vw":16.507395},{"c":16.495,"h":16.505,"l":16.4929,"n":25,"o":16.505,"t":"2026-10-20T18:20:00Z","v":9745,"vw":16.497302},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-20T18:25:00Z","v":1412,"vw":16.5},{"c":16.495,"h":16.5,"l":16.495,"n":4,"o":16.5,"t":"2026-10-20T18:30:00Z","v":376,"vw":16.496667},{"c":16.5,"h":16.5,"l":16.49,"n":20,"o":16.49,"t":"2026-10-20T18:35:00Z","v":17439,"vw":16.493439},{"c":16.505,"h":16.5071,"l":16.5,"n":8,"o":16.5,"t":"2026-10-20T18:40:00Z","v":6086,"vw":16.505084},{"c":16.5,"h":16.5,"l":16.495,"n":9,"o":16.495,"t":"2026-10-20T18:45:00Z","v":10528,"vw":16.496697},{"c":16.5,"h":16.5,"l":16.485,"n":29,"o":16.495,"t":"2026-10-20T18:50:00Z","v":13279,"vw":16.492711},{"c":16.495,"h":16.5,"l":16.49,"n":10,"o":16.495,"t":"2026-10-20T18:55:00Z","v":5887,"vw":16.492065},{"c":16.495,"h":16.5,"l":16.49,"n":7,"o":16.5,"t":"2026-10-20T19:00:00Z","v":27091,"vw":16.494365},{"c":16.495,"h":16.5,"l":16.495,"n":12,"o":16.495,"t":"2026-10-20T19:05:00Z","v":8879,"vw":16.495174},{"c":16.495,"h":16.5,"l":16.495,"n":16,"o":16.5,"t":"2026-10-20T19:10:00Z","v":5556,"vw":16.495514},{"c":16.5,"h":16.5,"l":16.495,"n":19,"o":16.495,"t":"2026-10-20T19:15:00Z","v":6320,"vw":16.498956},{"c":16.5059,"h":16.5099,"l":16.505,"n":27,"o":16.505,"t":"2026-10-20T19:20:00Z","v":36668,"vw":16.505022},{"c":16.5,"h":16.51,"l":16.495,"n":102,"o":16.5099,"t":"2026-10-20T19:25:00Z","v":118019,"vw":16.504425},{"c":16.495,"h":16.495,"l":16.495,"n":25,"o":16.495,"t":"2026-10-20T19:30:00Z","v":9291,"vw":16.495},{"c":16.5,"h":16.505,"l":16.4906,"n":47,"o":16.495,"t":"2026-10-20T19:35:00Z","v":21654,"vw":16.495663},{"c":16.5,"h":16.5,"l":16.4901,"n":18,"o":16.495,"t":"2026-10-20T19:40:00Z","v":6470,"vw":16.495284},{"c":16.495,"h":16.495,"l":16.495,"n":4,"o":16.495,"t":"2026-10-20T19:45:00Z","v":1027,"vw":16.495},{"c":16.5,"h":16.5,"l":16.495,"n":18,"o":16.495,"t":"2026-10-20T19:50:00Z","v":5477,"vw":16.498736},{"c":16.495,"h":16.495,"l":16.49,"n":51,"o":16.495,"t":"2026-10-20T19:55:00Z","v":17596,"vw":16.494623},{"c":16.59,"h":16.59,"l":16.59,"n":5,"o":16.59,"t":"2026-10-21T13:25:00Z","v":500,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":4,"o":16.59,"t":"2026-10-21T13:30:00Z","v":8921,"vw":16.59},{"c":16.57,"h":16.575,"l":16.57,"n":25,"o":16.57,"t":"2026-10-21T13:35:00Z","v":5066,"vw":16.570119},{"c":16.58,"h":16.58,"l":16.57,"n":16,"o":16.57,"t":"2026-10-21T13:40:00Z","v":2438,"vw":16.570616},{"c":16.58,"h":16.58,"l":16.5759,"n":15,"o":16.5759,"t":"2026-10-21T13:45:00Z","v":1395,"vw":16.57767},{"c":16.575,"h":16.5899,"l":16.57,"n":15,"o":16.5899,"t":"2026-10-21T13:50:00Z","v":4803,"vw":16.578115},{"c":16.575,"h":16.575,"l":16.57,"n":13,"o":16.575,"t":"2026-10-21T13:55:00Z","v":87540,"vw":16.570093},{"c":16.56,"h":16.565,"l":16.555,"n":16,"o":16.565,"t":"2026-10-21T14:00:00Z","v":4648,"vw":16.558242},{"c":16.5401,"h":16.56,"l":16.5401,"n":23,"o":16.56,"t":"2026-10-21T14:05:00Z","v":12729,"vw":16.552466},{"c":16.56,"h":16.565,"l":16.555,"n":24,"o":16.555,"t":"2026-10-21T14:10:00Z","v":10320,"vw":16.556121},{"c":16.54,"h":16.5588,"l":16.535,"n":26,"o":16.55,"t":"2026-10-21T14:15:00Z","v":13030,"vw":16.544161},{"c":16.545,"h":16.545,"l":16.54,"n":51,"o":16.54,"t":"2026-10-21T14:20:00Z","v":19566,"vw":16.540372},{"c":16.54,"h":16.545,"l":16.54,"n":30,"o":16.545,"t":"2026-10-21T14:25:00Z","v":11881,"vw":16.542479},{"c":16.545,"h":16.5453,"l":16.54,"n":17,"o":16.54,"t":"2026-10-21T14:30:00Z","v":5269,"vw":16.540706},{"c":16.535,"h":16.54,"l":16.535,"n":9,"o":16.54,"t":"2026-10-21T14:35:00Z","v":755,"vw":16.535756},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-21T14:40:00Z","v":429,"vw":16.54},{"c":16.535,"h":16.55,"l":16.535,"n":28,"o":16.535,"t":"2026-10-21T14:45:00Z","v":14840,"vw":16.546529},{"c":16.535,"h":16.535,"l":16.53,"n":10,"o":16.5302,"t":"2026-10-21T14:50:00Z","v":2932,"vw":16.532001},{"c":16.53,"h":16.535,"l":16.53,"n":21,"o":16.535,"t":"2026-10-21T14:55:00Z","v":8586,"vw":16.53006},{"c":16.525,"h":16.525,"l":16.52,"n":2,"o":16.52,"t":"2026-10-21T15:05:00Z","v":1927,"vw":16.524741},{"c":16.525,"h":16.525,"l":16.52,"n":5,"o":16.52,"t":"2026-10-21T15:10:00Z","v":1629,"vw":16.52131},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-21T15:15:00Z","v":2000,"vw":16.52},{"c":16.52,"h":16.5203,"l":16.515,"n":10,"o":16.515,"t":"2026-10-21T15:20:00Z","v":14496,"vw":16.51999},{"c":16.535,"h":16.535,"l":16.52,"n":9,"o":16.52,"t":"2026-10-21T15:25:00Z","v":4623,"vw":16.530376},{"c":16.53,"h":16.5302,"l":16.5205,"n":7,"o":16.5302,"t":"2026-10-21T15:30:00Z","v":9982,"vw":16.522245},{"c":16.5107,"h":16.52,"l":16.5107,"n":8,"o":16.515,"t":"2026-10-21T15:35:00Z","v":9598,"vw":16.513758},{"c":16.51,"h":16.52,"l":16.51,"n":8,"o":16.515,"t":"2026-10-21T15:40:00Z","v":4263,"vw":16.513658},{"c":16.525,"h":16.525,"l":16.515,"n":13,"o":16.515,"t":"2026-10-21T15:45:00Z","v":3897,"vw":16.519732},{"c":16.5251,"h":16.5251,"l":16.5251,"n":2,"o":16.5251,"t":"2026-10-21T15:55:00Z","v":365,"vw":16.5251},{"c":16.5201,"h":16.53,"l":16.52,"n":18,"o":16.525,"t":"2026-10-21T16:05:00Z","v":3039,"vw":16.52423},{"c":16.53,"h":16.53,"l":16.52,"n":21,"o":16.525,"t":"2026-10-21T16:10:00Z","v":9549,"vw":16.52405},{"c":16.53,"h":16.54,"l":16.53,"n":11,"o":16.535,"t":"2026-10-21T16:15:00Z","v":17871,"vw":16.539352},{"c":16.535,"h":16.535,"l":16.535,"n":14,"o":16.535,"t":"2026-10-21T16:20:00Z","v":5763,"vw":16.535},{"c":16.53,"h":16.535,"l":16.53,"n":20,"o":16.535,"t":"2026-10-21T16:25:00Z","v":2322,"vw":16.531357},{"c":16.515,"h":16.525,"l":16.515,"n":57,"o":16.525,"t":"2026-10-21T16:30:00Z","v":30397,"vw":16.519619},{"c":16.52,"h":16.52,"l":16.51,"n":34,"o":16.515,"t":"2026-10-21T16:35:00Z","v":12906,"vw":16.513272},{"c":16.515,"h":16.52,"l":16.515,"n":13,"o":16.52,"t":"2026-10-21T16:40:00Z","v":7699,"vw":16.517658},{"c":16.505,"h":16.52,"l":16.505,"n":30,"o":16.515,"t":"2026-10-21T16:45:00Z","v":28488,"vw":16.507953},{"c":16.495,"h":16.505,"l":16.495,"n":14,"o":16.505,"t":"2026-10-21T16:50:00Z","v":2610,"vw":16.498968},{"c":16.51,"h":16.51,"l":16.5,"n":9,"o":16.5,"t":"2026-10-21T16:55:00Z","v":53519,"vw":16.508576},{"c":16.5,"h":16.505,"l":16.5,"n":14,"o":16.505,"t":"2026-10-21T17:00:00Z","v":2340,"vw":16.50119},{"c":16.505,"h":16.505,"l":16.495,"n":165,"o":16.5,"t":"2026-10-21T17:05:00Z","v":372119,"vw":16.500143},{"c":16.505,"h":16.5059,"l":16.505,"n":52,"o":16.505,"t":"2026-10-21T17:10:00Z","v":12409,"vw":16.505024},{"c":16.5,"h":16.505,"l":16.5,"n":31,"o":16.505,"t":"2026-10-21T17:15:00Z","v":7894,"vw":16.50152},{"c":16.5,"h":16.5,"l":16.5,"n":16,"o":16.5,"t":"2026-10-21T17:20:00Z","v":3420,"vw":16.5},{"c":16.495,"h":16.5,"l":16.495,"n":130,"o":16.495,"t":"2026-10-21T17:25:00Z","v":59410,"vw":16.495152},{"c":16.49,"h":16.495,"l":16.49,"n":19,"o":16.495,"t":"2026-10-21T17:30:00Z","v":3202,"vw":16.4935},{"c":16.49,"h":16.495,"l":16.485,"n":23,"o":16.495,"t":"2026-10-21T17:35:00Z","v":3217,"vw":16.488958},{"c":16.485,"h":16.49,"l":16.485,"n":27,"o":16.49,"t":"2026-10-21T17:40:00Z","v":5135,"vw":16.489139},{"c":16.495,"h":16.495,"l":16.485,"n":113,"o":16.485,"t":"2026-10-21T17:45:00Z","v":26106,"vw":16.49042},{"c":16.5,"h":16.5,"l":16.493,"n":44,"o":16.495,"t":"2026-10-21T17:50:00Z","v":30197,"vw":16.495558},{"c":16.5,"h":16.5,"l":16.495,"n":26,"o":16.495,"t":"2026-10-21T17:55:00Z","v":7432,"vw":16.499518},{"c":16.505,"h":16.505,"l":16.495,"n":20,"o":16.495,"t":"2026-10-21T18:00:00Z","v":2702,"vw":16.50258},{"c":16.505,"h":16.505,"l":16.505,"n":4,"o":16.505,"t":"2026-10-21T18:05:00Z","v":800,"vw":16.505},{"c":16.495,"h":16.505,"l":16.495,"n":6,"o":16.505,"t":"2026-10-21T18:10:00Z","v":1611,"vw":16.500938},{"c":16.49,"h":16.5,"l":16.49,"n":66,"o":16.495,"t":"2026-10-21T18:15:00Z","v":31798,"vw":16.491808},{"c":16.485,"h":16.495,"l":16.48,"n":27,"o":16.495,"t":"2026-10-21T18:20:00Z","v":126730,"vw":16.480595},{"c":16.485,"h":16.485,"l":16.485,"n":4,"o":16.485,"t":"2026-10-21T18:25:00Z","v":500,"vw":16.485},{"c":16.485,"h":16.485,"l":16.4801,"n":15,"o":16.485,"t":"2026-10-21T18:30:00Z","v":2474,"vw":16.484755},{"c":16.485,"h":16.485,"l":16.485,"n":6,"o":16.485,"t":"2026-10-21T18:35:00Z","v":905,"vw":16.485},{"c":16.485,"h":16.485,"l":16.48,"n":4,"o":16.485,"t":"2026-10-21T18:40:00Z","v":11232,"vw":16.480623},{"c":16.48,"h":16.48,"l":16.47,"n":47,"o":16.48,"t":"2026-10-21T18:45:00Z","v":10305,"vw":16.476175},{"c":16.485,"h":16.485,"l":16.475,"n":36,"o":16.475,"t":"2026-10-21T18:50:00Z","v":5847,"vw":16.479675},{"c":16.4524,"h":16.485,"l":16.4524,"n":62,"o":16.485,"t":"2026-10-21T18:55:00Z","v":11524,"vw":16.465196},{"c":16.465,"h":16.465,"l":16.4501,"n":38,"o":16.455,"t":"2026-10-21T19:00:00Z","v":79486,"vw":16.458115},{"c":16.475,"h":16.475,"l":16.46,"n":57,"o":16.465,"t":"2026-10-21T19:05:00Z","v":14623,"vw":16.467076},{"c":16.46,"h":16.475,"l":16.46,"n":32,"o":16.47,"t":"2026-10-21T19:10:00Z","v":22146,"vw":16.462465},{"c":16.47,"h":16.47,"l":16.4608,"n":55,"o":16.465,"t":"2026-10-21T19:15:00Z","v":77012,"vw":16.466555},{"c":16.475,"h":16.48,"l":16.465,"n":27,"o":16.47,"t":"2026-10-21T19:20:00Z","v":40590,"vw":16.477986},{"c":16.48,"h":16.48,"l":16.47,"n":21,"o":16.4701,"t":"2026-10-21T19:25:00Z","v":15784,"vw":16.475305},{"c":16.49,"h":16.49,"l":16.4823,"n":21,"o":16.485,"t":"2026-10-21T19:30:00Z","v":10164,"vw":16.485462},{"c":16.505,"h":16.505,"l":16.49,"n":68,"o":16.49,"t":"2026-10-21T19:35:00Z","v":35110,"vw":16.497343},{"c":16.5,"h":16.5097,"l":16.495,"n":39,"o":16.505,"t":"2026-10-21T19:40:00Z","v":37044,"vw":16.505593},{"c":16.495,"h":16.51,"l":16.495,"n":70,"o":16.505,"t":"2026-10-21T19:45:00Z","v":38959,"vw":16.502411},{"c":16.505,"h":16.505,"l":16.5,"n":71,"o":16.5,"t":"2026-10-21T19:50:00Z","v":27828,"vw":16.50063},{"c":16.495,"h":16.505,"l":16.49,"n":82,"o":16.505,"t":"2026-10-21T19:55:00Z","v":20403,"vw":16.498466},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T20:00:00Z","v":696,"vw":16.49},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T23:10:00Z","v":1500,"vw":16.55},{"c":16.635,"h":16.69,"l":16.635,"n":8,"o":16.69,"t":"2026-10-22T13:30:00Z","v":4145,"vw":16.68106},{"c":16.66,"h":16.67,"l":16.66,"n":55,"o":16.66,"t":"2026-10-22T13:35:00Z","v":18542,"vw":16.666686},{"c":16.66,"h":16.66,"l":16.65,"n":37,"o":16.66,"t":"2026-10-22T13:40:00Z","v":6558,"vw":16.654669},{"c":16.66,"h":16.67,"l":16.66,"n":22,"o":16.67,"t":"2026-10-22T13:45:00Z","v":4877,"vw":16.664781},{"c":16.68,"h":16.68,"l":16.655,"n":21,"o":16.66,"t":"2026-10-22T13:50:00Z","v":6283,"vw":16.665161},{"c":16.66,"h":16.68,"l":16.66,"n":36,"o":16.67,"t":"2026-10-22T13:55:00Z","v":5445,"vw":16.670491},{"c":16.64,"h":16.655,"l":16.64,"n":11,"o":16.655,"t":"2026-10-22T14:00:00Z","v":975,"vw":16.646588},{"c":16.655,"h":16.655,"l":16.645,"n":49,"o":16.65,"t":"2026-10-22T14:05:00Z","v":30652,"vw":16.649346},{"c":16.655,"h":16.655,"l":16.65,"n":12,"o":16.65,"t":"2026-10-22T14:10:00Z","v":9706,"vw":16.654793},{"c":16.66,"h":16.665,"l":16.65,"n":30,"o":16.66,"t":"2026-10-22T14:15:00Z","v":9234,"vw":16.654945},{"c":16.66,"h":16.665,"l":16.66,"n":8,"o":16.66,"t":"2026-10-22T14:20:00Z","v":800,"vw":16.663125},{"c":16.665,"h":16.67,"l":16.665,"n":62,"o":16.665,"t":"2026-10-22T14:25:00Z","v":37824,"vw":16.668718},{"c":16.675,"h":16.68,"l":16.6678,"n":34,"o":16.67,"t":"2026-10-22T14:30:00Z","v":6494,"vw":16.675947},{"c":16.685,"h":16.685,"l":16.675,"n":15,"o":16.675,"t":"2026-10-22T14:35:00Z","v":5430,"vw":16.68},{"c":16.675,"h":16.685,"l":16.675,"n":15,"o":16.685,"t":"2026-10-22T14:40:00Z","v":3149,"vw":16.678971},{"c":16.6698,"h":16.675,"l":16.665,"n":14,"o":16.67,"t":"2026-10-22T14:45:00Z","v":5872,"vw":16.670193},{"c":16.6798,"h":16.68,"l":16.67,"n":20,"o":16.67,"t":"2026-10-22T14:50:00Z","v":9081,"vw":16.676775},{"c":16.67,"h":16.68,"l":16.665,"n":43,"o":16.6799,"t":"2026-10-22T14:55:00Z","v":12831,"vw":16.674612},{"c":16.6799,"h":16.685,"l":16.67,"n":26,"o":16.67,"t":"2026-10-22T15:00:00Z","v":10574,"vw":16.679879},{"c":16.6794,"h":16.6802,"l":16.6759,"n":10,"o":16.6802,"t":"2026-10-22T15:05:00Z","v":6737,"vw":16.679415},{"c":16.695,"h":16.695,"l":16.68,"n":48,"o":16.68,"t":"2026-10-22T15:10:00Z","v":14554,"vw":16.686013},{"c":16.6622,"h":16.685,"l":16.6622,"n":10,"o":16.685,"t":"2026-10-22T15:15:00Z","v":2100,"vw":16.677562},{"c":16.67,"h":16.67,"l":16.66,"n":45,"o":16.66,"t":"2026-10-22T15:20:00Z","v":14488,"vw":16.66467},{"c":16.665,"h":16.67,"l":16.665,"n":6,"o":16.665,"t":"2026-10-22T15:25:00Z","v":5379,"vw":16.665188},{"c":16.665,"h":16.68,"l":16.665,"n":30,"o":16.67,"t":"2026-10-22T15:30:00Z","v":19933,"vw":16.675901},{"c":16.68,"h":16.68,"l":16.67,"n":29,"o":16.67,"t":"2026-10-22T15:35:00Z","v":8245,"vw":16.671625},{"c":16.68,"h":16.68,"l":16.67,"n":14,"o":16.68,"t":"2026-10-22T15:40:00Z","v":4140,"vw":16.67908},{"c":16.6782,"h":16.68,"l":16.675,"n":16,"o":16.675,"t":"2026-10-22T15:45:00Z","v":5293,"vw":16.677588},{"c":16.68,"h":16.685,"l":16.68,"n":27,"o":16.68,"t":"2026-10-22T15:50:00Z","v":7531,"vw":16.681317},{"c":16.68,"h":16.68,"l":16.6788,"n":4,"o":16.6788,"t":"2026-10-22T15:55:00Z","v":4278,"vw":16.679855},{"c":16.6799,"h":16.6799,"l":16.675,"n":4,"o":16.675,"t":"2026-10-22T16:00:00Z","v":3038,"vw":16.678824},{"c":16.665,"h":16.675,"l":16.66,"n":66,"o":16.675,"t":"2026-10-22T16:05:00Z","v":14778,"vw":16.669158},{"c":16.665,"h":16.67,"l":16.655,"n":17,"o":16.665,"t":"2026-10-22T16:10:00Z","v":4757,"vw":16.66473},{"c":16.665,"h":16.675,"l":16.665,"n":17,"o":16.665,"t":"2026-10-22T16:15:00Z","v":2020,"vw":16.671687},{"c":16.665,"h":16.665,"l":16.66,"n":4,"o":16.665,"t":"2026-10-22T16:20:00Z","v":400,"vw":16.66375},{"c":16.665,"h":16.67,"l":16.665,"n":2,"o":16.67,"t":"2026-10-22T16:30:00Z","v":261,"vw":16.668084},{"c":16.67,"h":16.67,"l":16.67,"n":5,"o":16.67,"t":"2026-10-22T16:35:00Z","v":470,"vw":16.67},{"c":16.685,"h":16.6878,"l":16.675,"n":9,"o":16.675,"t":"2026-10-22T16:40:00Z","v":1353,"vw":16.67835},{"c":16.685,"h":16.6859,"l":16.685,"n":2,"o":16.6859,"t":"2026-10-22T16:45:00Z","v":1300,"vw":16.685831},{"c":16.675,"h":16.685,"l":16.675,"n":23,"o":16.675,"t":"2026-10-22T16:50:00Z","v":8468,"vw":16.681219},{"c":16.675,"h":16.68,"l":16.665,"n":111,"o":16.675,"t":"2026-10-22T16:55:00Z","v":25093,"vw":16.67511},{"c":16.685,"h":16.685,"l":16.665,"n":19,"o":16.675,"t":"2026-10-22T17:00:00Z","v":2384,"vw":16.674179},{"c":16.675,"h":16.675,"l":16.675,"n":1,"o":16.675,"t":"2026-10-22T17:05:00Z","v":100,"vw":16.675},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-10-22T17:10:00Z","v":459,"vw":16.675},{"c":16.675,"h":16.685,"l":16.675,"n":44,"o":16.68,"t":"2026-10-22T17:15:00Z","v":24781,"vw":16.680244},{"c":16.675,"h":16.675,"l":16.675,"n":12,"o":16.675,"t":"2026-10-22T17:20:00Z","v":1118,"vw":16.675},{"c":16.67,"h":16.67,"l":16.665,"n":9,"o":16.67,"t":"2026-10-22T17:25:00Z","v":1382,"vw":16.667468},{"c":16.6601,"h":16.6699,"l":16.6601,"n":5,"o":16.665,"t":"2026-10-22T17:30:00Z","v":1749,"vw":16.667342},{"c":16.665,"h":16.67,"l":16.665,"n":13,"o":16.665,"t":"2026-10-22T17:35:00Z","v":1949,"vw":16.665566},{"c":16.68,"h":16.68,"l":16.665,"n":49,"o":16.67,"t":"2026-10-22T17:40:00Z","v":27914,"vw":16.673847},{"c":16.67,"h":16.67,"l":16.665,"n":34,"o":16.67,"t":"2026-10-22T17:45:00Z","v":7809,"vw":16.66897},{"c":16.665,"h":16.67,"l":16.66,"n":29,"o":16.67,"t":"2026-10-22T17:50:00Z","v":6904,"vw":16.667638},{"c":16.67,"h":16.675,"l":16.665,"n":13,"o":16.665,"t":"2026-10-22T17:55:00Z","v":2193,"vw":16.669518},{"c":16.665,"h":16.67,"l":16.665,"n":17,"o":16.665,"t":"2026-10-22T18:00:00Z","v":3570,"vw":16.6686},{"c":16.66,"h":16.67,"l":16.655,"n":9,"o":16.665,"t":"2026-10-22T18:05:00Z","v":1299,"vw":16.660154},{"c":16.655,"h":16.655,"l":16.6541,"n":8,"o":16.655,"t":"2026-10-22T18:10:00Z","v":4382,"vw":16.654823},{"c":16.665,"h":16.665,"l":16.66,"n":11,"o":16.66,"t":"2026-10-22T18:15:00Z","v":5792,"vw":16.664673},{"c":16.665,"h":16.665,"l":16.665,"n":12,"o":16.665,"t":"2026-10-22T18:20:00Z","v":8771,"vw":16.665},{"c":16.675,"h":16.675,"l":16.665,"n":92,"o":16.67,"t":"2026-10-22T18:25:00Z","v":18094,"vw":16.669629},{"c":16.665,"h":16.675,"l":16.665,"n":35,"o":16.665,"t":"2026-10-22T18:30:00Z","v":13157,"vw":16.667392},{"c":16.665,"h":16.665,"l":16.665,"n":1,"o":16.665,"t":"2026-10-22T18:35:00Z","v":700,"vw":16.665},{"c":16.655,"h":16.66,"l":16.655,"n":8,"o":16.66,"t":"2026-10-22T18:40:00Z","v":1477,"vw":16.659661},{"c":16.665,"h":16.665,"l":16.66,"n":10,"o":16.66,"t":"2026-10-22T18:45:00Z","v":4292,"vw":16.664183},{"c":16.665,"h":16.665,"l":16.6601,"n":10,"o":16.6601,"t":"2026-10-22T18:50:00Z","v":11056,"vw":16.664945},{"c":16.66,"h":16.6699,"l":16.655,"n":14,"o":16.665,"t":"2026-10-22T18:55:00Z","v":5852,"vw":16.663241},{"c":16.655,"h":16.655,"l":16.655,"n":3,"o":16.655,"t":"2026-10-22T19:00:00Z","v":493,"vw":16.655},{"c":16.655,"h":16.655,"l":16.655,"n":9,"o":16.655,"t":"2026-10-22T19:05:00Z","v":643,"vw":16.655},{"c":16.66,"h":16.66,"l":16.65,"n":20,"o":16.6501,"t":"2026-10-22T19:10:00Z","v":26922,"vw":16.651871},{"c":16.695,"h":16.695,"l":16.66,"n":132,"o":16.66,"t":"2026-10-22T19:15:00Z","v":38653,"vw":16.678471},{"c":16.695,"h":16.7,"l":16.695,"n":28,"o":16.695,"t":"2026-10-22T19:20:00Z","v":13102,"vw":16.697311},{"c":16.685,"h":16.695,"l":16.685,"n":7,"o":16.695,"t":"2026-10-22T19:25:00Z","v":1189,"vw":16.689821},{"c":16.695,"h":16.695,"l":16.6819,"n":12,"o":16.6819,"t":"2026-10-22T19:30:00Z","v":1846,"vw":16.687422},{"c":16.695,"h":16.695,"l":16.6942,"n":7,"o":16.695,"t":"2026-10-22T19:35:00Z","v":2640,"vw":16.694514},{"c":16.7,"h":16.7,"l":16.69,"n":18,"o":16.69,"t":"2026-10-22T19:40:00Z","v":2232,"vw":16.69522},{"c":16.685,"h":16.695,"l":16.685,"n":34,"o":16.695,"t":"2026-10-22T19:45:00Z","v":9137,"vw":16.68909},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-22T19:50:00Z","v":1200,"vw":16.685},{"c":16.695,"h":16.7,"l":16.685,"n":93,"o":16.69,"t":"2026-10-22T19:55:00Z","v":31076,"vw":16.696211},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-22T20:00:00Z","v":3226,"vw":16.7},{"c":16.6555,"h":16.6555,"l":16.6555,"n":1,"o":16.6555,"t":"2026-10-22T20:55:00Z","v":100,"vw":16.6555},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T21:00:00Z","v":100,"vw":16.6188},{"c":16.6189,"h":16.6189,"l":16.6188,"n":2,"o":16.6188,"t":"2026-10-22T21:05:00Z","v":200,"vw":16.61885},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T21:10:00Z","v":100,"vw":16.6188},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T21:15:00Z","v":100,"vw":16.6188},{"c":16.652,"h":16.652,"l":16.652,"n":1,"o":16.652,"t":"2026-10-22T21:20:00Z","v":100,"vw":16.652},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T22:05:00Z","v":200,"vw":16.6188},{"c":16.6189,"h":16.6189,"l":16.6189,"n":1,"o":16.6189,"t":"2026-10-22T22:15:00Z","v":100,"vw":16.6189},{"c":16.6076,"h":16.6076,"l":16.6076,"n":1,"o":16.6076,"t":"2026-10-22T22:20:00Z","v":200,"vw":16.6076},{"c":16.6215,"h":16.6215,"l":16.6215,"n":1,"o":16.6215,"t":"2026-10-22T22:30:00Z","v":200,"vw":16.6215},{"c":16.6555,"h":16.6555,"l":16.6555,"n":1,"o":16.6555,"t":"2026-10-22T22:50:00Z","v":100,"vw":16.6555},{"c":16.6555,"h":16.6555,"l":16.6555,"n":1,"o":16.6555,"t":"2026-10-22T22:55:00Z","v":100,"vw":16.6555},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T23:00:00Z","v":100,"vw":16.6188},{"c":16.619,"h":16.619,"l":16.619,"n":1,"o":16.619,"t":"2026-10-22T23:05:00Z","v":100,"vw":16.619},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T23:10:00Z","v":100,"vw":16.6188},{"c":16.6252,"h":16.6252,"l":16.6252,"n":1,"o":16.6252,"t":"2026-10-22T23:15:00Z","v":100,"vw":16.6252},{"c":16.6555,"h":16.6555,"l":16.6198,"n":2,"o":16.6198,"t":"2026-10-22T23:20:00Z","v":400,"vw":16.63765},{"c":16.718,"h":16.718,"l":16.718,"n":1,"o":16.718,"t":"2026-10-22T23:25:00Z","v":200,"vw":16.718},{"c":16.6169,"h":16.6169,"l":16.6169,"n":1,"o":16.6169,"t":"2026-10-22T23:40:00Z","v":200,"vw":16.6169}],"history":[{"c":18.05,"h":18.095,"l":18.05,"n":459,"o":18.09,"t":"2024-10-21T04:00:00Z","v":80339,"vw":18.060644},{"c":17.985,"h":18.07,"l":17.98,"n":943,"o":18.07,"t":"2024-10-22T04:00:00Z","v":735539,"vw":18.015339},{"c":17.81,"h":17.94,"l":17.77,"n":834,"o":17.94,"t":"2024-10-23T04:00:00Z","v":166068,"vw":17.828645},{"c":17.85,"h":17.8699,"l":17.71,"n":633,"o":17.71,"t":"2024-10-24T04:00:00Z","v":97727,"vw":17.831993},{"c":17.9,"h":18,"l":17.85,"n":940,"o":18,"t":"2024-10-25T04:00:00Z","v":232387,"vw":17.911484},{"c":17.91,"h":17.96,"l":17.9,"n":555,"o":17.9,"t":"2024-10-28T04:00:00Z","v":129347,"vw":17.928913},{"c":17.89,"h":17.89,"l":17.815,"n":587,"o":17.87,"t":"2024-10-29T04:00:00Z","v":143930,"vw":17.869464},{"c":17.89,"h":17.925,"l":17.85,"n":484,"o":17.91,"t":"2024-10-30T04:00:00Z","v":164968,"vw":17.897729},{"c":17.91,"h":17.925,"l":17.85,"n":592,"o":17.91,"t":"2024-10-31T04:00:00Z","v":152815,"vw":17.899126},{"c":17.83,"h":17.925,"l":17.815,"n":327,"o":17.91,"t":"2024-11-01T04:00:00Z","v":78014,"vw":17.847777},{"c":17.93,"h":17.955,"l":17.91,"n":508,"o":17.94,"t":"2024-11-04T05:00:00Z","v":148279,"vw":17.926975},{"c":17.98,"h":17.99,"l":17.9,"n":616,"o":17.93,"t":"2024-11-05T05:00:00Z","v":229868,"vw":17.95486},{"c":17.6,"h":17.67,"l":17.57,"n":839,"o":17.67,"t":"2024-11-06T05:00:00Z","v":190376,"vw":17.609956},{"c":17.78,"h":17.78,"l":17.71,"n":910,"o":17.72,"t":"2024-11-07T05:00:00Z","v":319652,"vw":17.729834},{"c":17.98,"h":17.98,"l":17.87,"n":906,"o":17.87,"t":"2024-11-08T05:00:00Z","v":191309,"vw":17.943785},{"c":17.95,"h":17.955,"l":17.89,"n":290,"o":17.89,"t":"2024-11-11T05:00:00Z","v":112244,"vw":17.928087},{"c":17.89,"h":17.95,"l":17.855,"n":513,"o":17.95,"t":"2024-11-12T05:00:00Z","v":117146,"vw":17.889102},{"c":17.89,"h":17.97,"l":17.89,"n":524,"o":17.97,"t":"2024-11-13T05:00:00Z","v":110055,"vw":17.930656},{"c":17.915,"h":17.97,"l":17.895,"n":551,"o":17.91,"t":"2024-11-14T05:00:00Z","v":128717,"vw":17.932954},{"c":17.98,"h":18,"l":17.9,"n":1042,"o":17.9,"t":"2024-11-15T05:00:00Z","v":185751,"vw":17.963275},{"c":18.01,"h":18.01,"l":17.94,"n":603,"o":17.97,"t":"2024-11-18T05:00:00Z","v":144918,"vw":17.98653},{"c":17.98,"h":18.045,"l":17.98,"n":791,"o":18.02,"t":"2024-11-19T05:00:00Z","v":471860,"vw":18.012313},{"c":17.975,"h":17.99,"l":17.94,"n":312,"o":17.94,"t":"2024-11-20T05:00:00Z","v":69290,"vw":17.968569},{"c":17.97,"h":17.99,"l":17.93,"n":1551,"o":17.93,"t":"2024-11-21T05:00:00Z","v":892252,"vw":17.959119},{"c":18.01,"h":18.01,"l":17.97,"n":563,"o":18,"t":"2024-11-22T05:00:00Z","v":157839,"vw":17.992658},{"c":18.08,"h":18.115,"l":18.05,"n":644,"o":18.05,"t":"2024-11-25T05:00:00Z","v":738397,"vw":18.093187},{"c":18.16,"h":18.19,"l":18.04,"n":2082,"o":18.05,"t":"2024-11-26T05:00:00Z","v":884524,"vw":18.144178},{"c":18.22,"h":18.27,"l":18.18,"n":771,"o":18.27,"t":"2024-11-27T05:00:00Z","v":178473,"vw":18.229497},{"c":18.26,"h":18.28,"l":18.225,"n":159,"o":18.28,"t":"2024-11-29T05:00:00Z","v":56994,"vw":18.245049},{"c":18.25,"h":18.26,"l":18.03,"n":619,"o":18.1,"t":"2024-12-02T05:00:00Z","v":227018,"vw":18.237335},{"c":18.22,"h":18.2875,"l":18.21,"n":443,"o":18.27,"t":"2024-12-03T05:00:00Z","v":131906,"vw":18.258778},{"c":18.275,"h":18.28,"l":18.19,"n":377,"o":18.19,"t":"2024-12-04T05:00:00Z","v":124791,"vw":18.255324},{"c":18.24,"h":18.26,"l":18.22,"n":664,"o":18.26,"t":"2024-12-05T05:00:00Z","v":155762,"vw":18.234738},{"c":18.29,"h":18.3,"l":18.255,"n":276,"o":18.3,"t":"2024-12-06T05:00:00Z","v":62074,"vw":18.276316},{"c":18.22,"h":18.2791,"l":18.21,"n":336,"o":18.27,"t":"2024-12-09T05:00:00Z","v":97129,"vw":18.245006},{"c":18.2,"h":18.2282,"l":18.17,"n":381,"o":18.22,"t":"2024-12-10T05:00:00Z","v":106742,"vw":18.191935},{"c":18.1,"h":18.225,"l":18.1,"n":613,"o":18.2,"t":"2024-12-11T05:00:00Z","v":215871,"vw":18.152913},{"c":18.1,"h":18.11,"l":18.01,"n":2483,"o":18.1,"t":"2024-12-12T05:00:00Z","v":618902,"vw":18.061956},{"c":18,"h":18.06,"l":17.99,"n":542,"o":18.05,"t":"2024-12-13T05:00:00Z","v":169081,"vw":18.018104},{"c":18.06,"h":18.07,"l":18.035,"n":567,"o":18.04,"t":"2024-12-16T05:00:00Z","v":128754,"vw":18.05127},{"c":17.89,"h":18.045,"l":17.87,"n":2836,"o":18.01,"t":"2024-12-17T05:00:00Z","v":540473,"vw":17.959178},{"c":17.79,"h":17.91,"l":17.78,"n":864,"o":17.87,"t":"2024-12-18T05:00:00Z","v":328552,"vw":17.830911},{"c":17.61,"h":17.69,"l":17.575,"n":682,"o":17.69,"t":"2024-12-19T05:00:00Z","v":209235,"vw":17.611934},{"c":17.74,"h":17.77,"l":17.68,"n":705,"o":17.69,"t":"2024-12-20T05:00:00Z","v":208235,"vw":17.741351},{"c":17.79,"h":17.825,"l":17.745,"n":685,"o":17.76,"t":"2024-12-23T05:00:00Z","v":829964,"vw":17.802692},{"c":17.8,"h":17.8,"l":17.75,"n":754,"o":17.78,"t":"2024-12-24T05:00:00Z","v":114436,"vw":17.769051},{"c":17.825,"h":17.8599,"l":17.78,"n":1261,"o":17.79,"t":"2024-12-26T05:00:00Z","v":447439,"vw":17.822085},{"c":17.73,"h":17.82,"l":17.73,"n":443,"o":17.75,"t":"2024-12-27T05:00:00Z","v":124177,"vw":17.782839},{"c":17.78,"h":17.874,"l":17.77,"n":997,"o":17.79,"t":"2024-12-30T05:00:00Z","v":325903,"vw":17.796929},{"c":17.88,"h":17.88,"l":17.81,"n":629,"o":17.87,"t":"2024-12-31T05:00:00Z","v":207196,"vw":17.832889},{"c":17.85,"h":17.87,"l":17.84,"n":267,"o":17.87,"t":"2025-01-02T05:00:00Z","v":72278,"vw":17.855507},{"c":17.815,"h":17.89,"l":17.815,"n":364,"o":17.88,"t":"2025-01-03T05:00:00Z","v":91397,"vw":17.852039},{"c":17.845,"h":17.85,"l":17.81,"n":231,"o":17.83,"t":"2025-01-06T05:00:00Z","v":231698,"vw":17.829457},{"c":17.78,"h":17.84,"l":17.76,"n":385,"o":17.84,"t":"2025-01-07T05:00:00Z","v":104927,"vw":17.774805},{"c":17.69,"h":17.77,"l":17.65,"n":591,"o":17.77,"t":"2025-01-08T05:00:00Z","v":140928,"vw":17.693828},{"c":17.59,"h":17.6296,"l":17.57,"n":366,"o":17.61,"t":"2025-01-10T05:00:00Z","v":230895,"vw":17.593662},{"c":17.54,"h":17.61,"l":17.515,"n":529,"o":17.61,"t":"2025-01-13T05:00:00Z","v":152592,"vw":17.547179},{"c":17.525,"h":17.56,"l":17.49,"n":469,"o":17.56,"t":"2025-01-14T05:00:00Z","v":251848,"vw":17.51013},{"c":17.635,"h":17.66,"l":17.6,"n":965,"o":17.6,"t":"2025-01-15T05:00:00Z","v":270985,"vw":17.64288},{"c":17.65,"h":17.69,"l":17.615,"n":583,"o":17.62,"t":"2025-01-16T05:00:00Z","v":268904,"vw":17.671863},{"c":17.7,"h":17.75,"l":17.7,"n":1005,"o":17.7,"t":"2025-01-17T05:00:00Z","v":279374,"vw":17.721143},{"c":17.74,"h":17.78,"l":17.72,"n":1439,"o":17.78,"t":"2025-01-21T05:00:00Z","v":352734,"vw":17.739728},{"c":17.74,"h":17.77,"l":17.72,"n":643,"o":17.75,"t":"2025-01-22T05:00:00Z","v":124851,"vw":17.734094},{"c":17.62,"h":17.7,"l":17.61,"n":942,"o":17.7,"t":"2025-01-23T05:00:00Z","v":273019,"vw":17.658776},{"c":17.68,"h":17.69,"l":17.63,"n":456,"o":17.63,"t":"2025-01-24T05:00:00Z","v":178480,"vw":17.667827},{"c":17.79,"h":17.89,"l":17.74,"n":344,"o":17.89,"t":"2025-01-27T05:00:00Z","v":162176,"vw":17.784269},{"c":17.79,"h":17.79,"l":17.74,"n":519,"o":17.75,"t":"2025-01-28T05:00:00Z","v":316897,"vw":17.760145},{"c":17.73,"h":17.78,"l":17.715,"n":981,"o":17.75,"t":"2025-01-29T05:00:00Z","v":244825,"vw":17.748269},{"c":17.8,"h":17.815,"l":17.78,"n":268,"o":17.79,"t":"2025-01-30T05:00:00Z","v":100325,"vw":17.799741},{"c":17.78,"h":17.8288,"l":17.744,"n":259,"o":17.8,"t":"2025-01-31T05:00:00Z","v":125191,"vw":17.769434},{"c":17.76,"h":17.815,"l":17.74,"n":505,"o":17.78,"t":"2025-02-03T05:00:00Z","v":140851,"vw":17.780431},{"c":17.825,"h":17.8299,"l":17.745,"n":715,"o":17.75,"t":"2025-02-04T05:00:00Z","v":315525,"vw":17.792703},{"c":17.9,"h":17.935,"l":17.83,"n":486,"o":17.83,"t":"2025-02-05T05:00:00Z","v":143491,"vw":17.90703},{"c":17.895,"h":17.94,"l":17.875,"n":202,"o":17.94,"t":"2025-02-06T05:00:00Z","v":103546,"vw":17.898309},{"c":17.835,"h":17.87,"l":17.82,"n":492,"o":17.87,"t":"2025-02-07T05:00:00Z","v":288943,"vw":17.834281},{"c":17.825,"h":17.86,"l":17.81,"n":527,"o":17.85,"t":"2025-02-10T05:00:00Z","v":236843,"vw":17.821102},{"c":17.8,"h":17.82,"l":17.7901,"n":297,"o":17.82,"t":"2025-02-11T05:00:00Z","v":127156,"vw":17.806206},{"c":17.655,"h":17.7,"l":17.6311,"n":353,"o":17.7,"t":"2025-02-12T05:00:00Z","v":90556,"vw":17.652256},{"c":17.76,"h":17.79,"l":17.69,"n":503,"o":17.69,"t":"2025-02-13T05:00:00Z","v":184537,"vw":17.761795},{"c":17.81,"h":17.84,"l":17.8,"n":682,"o":17.83,"t":"2025-02-14T05:00:00Z","v":191164,"vw":17.811549},{"c":17.69,"h":17.74,"l":17.68,"n":323,"o":17.73,"t":"2025-02-18T05:00:00Z","v":164116,"vw":17.713659},{"c":17.74,"h":17.74,"l":17.6651,"n":268,"o":17.67,"t":"2025-02-19T05:00:00Z","v":81167,"vw":17.705217},{"c":17.77,"h":17.78,"l":17.74,"n":278,"o":17.75,"t":"2025-02-20T05:00:00Z","v":115061,"vw":17.760681},{"c":17.835,"h":17.85,"l":17.7498,"n":270,"o":17.76,"t":"2025-02-21T05:00:00Z","v":52378,"vw":17.808675},{"c":17.795,"h":17.8289,"l":17.79,"n":302,"o":17.8,"t":"2025-02-24T05:00:00Z","v":83298,"vw":17.802793},{"c":17.9,"h":17.94,"l":17.88,"n":304,"o":17.92,"t":"2025-02-25T05:00:00Z","v":74558,"vw":17.905867},{"c":17.95,"h":17.98,"l":17.875,"n":649,"o":17.9,"t":"2025-02-26T05:00:00Z","v":446774,"vw":17.967316},{"c":17.93,"h":17.94,"l":17.85,"n":2233,"o":17.86,"t":"2025-02-27T05:00:00Z","v":315152,"vw":17.905376},{"c":18,"h":18,"l":17.9201,"n":1043,"o":17.96,"t":"2025-02-28T05:00:00Z","v":168320,"vw":17.967015},{"c":17.9,"h":17.95,"l":17.87,"n":605,"o":17.88,"t":"2025-03-03T05:00:00Z","v":164415,"vw":17.923122},{"c":17.83,"h":17.94,"l":17.8199,"n":926,"o":17.92,"t":"2025-03-04T05:00:00Z","v":220156,"vw":17.877141},{"c":17.8,"h":17.89,"l":17.76,"n":633,"o":17.84,"t":"2025-03-05T05:00:00Z","v":151578,"vw":17.809227},{"c":17.7,"h":17.81,"l":17.695,"n":617,"o":17.79,"t":"2025-03-06T05:00:00Z","v":217373,"vw":17.729113},{"c":17.67,"h":17.76,"l":17.65,"n":345,"o":17.74,"t":"2025-03-07T05:00:00Z","v":176889,"vw":17.691003},{"c":17.64,"h":17.76,"l":17.635,"n":557,"o":17.76,"t":"2025-03-10T04:00:00Z","v":156351,"vw":17.692565},{"c":17.57,"h":17.69,"l":17.55,"n":815,"o":17.65,"t":"2025-03-11T04:00:00Z","v":924883,"vw":17.653956},{"c":17.46,"h":17.56,"l":17.39,"n":883,"o":17.56,"t":"2025-03-12T04:00:00Z","v":259075,"vw":17.435718},{"c":17.45,"h":17.47,"l":17.38,"n":1176,"o":17.42,"t":"2025-03-13T04:00:00Z","v":337438,"vw":17.423263},{"c":17.43,"h":17.54,"l":17.42,"n":1434,"o":17.52,"t":"2025-03-14T04:00:00Z","v":999723,"vw":17.459698},{"c":17.46,"h":17.5089,"l":17.45,"n":802,"o":17.49,"t":"2025-03-17T04:00:00Z","v":159957,"vw":17.476021},{"c":17.49,"h":17.51,"l":17.45,"n":844,"o":17.46,"t":"2025-03-18T04:00:00Z","v":229707,"vw":17.482682},{"c":17.49,"h":17.5289,"l":17.415,"n":762,"o":17.42,"t":"2025-03-19T04:00:00Z","v":205333,"vw":17.462278},{"c":17.55,"h":17.605,"l":17.52,"n":619,"o":17.605,"t":"2025-03-20T04:00:00Z","v":207154,"vw":17.544117},{"c":17.52,"h":17.59,"l":17.4801,"n":581,"o":17.58,"t":"2025-03-21T04:00:00Z","v":173810,"vw":17.534621},{"c":17.43,"h":17.5,"l":17.3908,"n":939,"o":17.48,"t":"2025-03-24T04:00:00Z","v":270433,"vw":17.43457},{"c":17.39,"h":17.4189,"l":17.375,"n":811,"o":17.41,"t":"2025-03-25T04:00:00Z","v":424855,"vw":17.395852},{"c":17.28,"h":17.37,"l":17.26,"n":622,"o":17.36,"t":"2025-03-26T04:00:00Z","v":166875,"vw":17.297007},{"c":17.22,"h":17.27,"l":17.19,"n":571,"o":17.27,"t":"2025-03-27T04:00:00Z","v":188910,"vw":17.209016},{"c":17.32,"h":17.36,"l":17.28,"n":827,"o":17.3,"t":"2025-03-28T04:00:00Z","v":369441,"vw":17.337681},{"c":17.39,"h":17.4097,"l":17.33,"n":1129,"o":17.4,"t":"2025-03-31T04:00:00Z","v":385331,"vw":17.351295},{"c":17.41,"h":17.4582,"l":17.37,"n":362,"o":17.37,"t":"2025-04-01T04:00:00Z","v":105971,"vw":17.434495},{"c":17.33,"h":17.5,"l":17.33,"n":515,"o":17.5,"t":"2025-04-02T04:00:00Z","v":175466,"vw":17.386957},{"c":17.52,"h":17.6285,"l":17.48,"n":868,"o":17.56,"t":"2025-04-03T04:00:00Z","v":173122,"vw":17.522267},{"c":17.52,"h":17.68,"l":17.4702,"n":645,"o":17.68,"t":"2025-04-04T04:00:00Z","v":477430,"vw":17.566924},{"c":16.89,"h":17.48,"l":16.89,"n":1142,"o":17.38,"t":"2025-04-07T04:00:00Z","v":501254,"vw":17.11525},{"c":16.73,"h":16.9,"l":16.56,"n":2349,"o":16.89,"t":"2025-04-08T04:00:00Z","v":612030,"vw":16.75299},{"c":16.72,"h":16.8918,"l":16.08,"n":2707,"o":16.16,"t":"2025-04-09T04:00:00Z","v":2312472,"vw":16.33577},{"c":16.8,"h":17.1684,"l":16.66,"n":2561,"o":16.87,"t":"2025-04-10T04:00:00Z","v":743287,"vw":16.911938},{"c":16.49,"h":16.58,"l":16.3,"n":1963,"o":16.55,"t":"2025-04-11T04:00:00Z","v":1072456,"vw":16.450098},{"c":16.81,"h":16.86,"l":16.72,"n":2467,"o":16.74,"t":"2025-04-14T04:00:00Z","v":748355,"vw":16.788951},{"c":16.88,"h":16.96,"l":16.84,"n":1341,"o":16.85,"t":"2025-04-15T04:00:00Z","v":790582,"vw":16.895146},{"c":16.94,"h":16.97,"l":16.85,"n":1220,"o":16.85,"t":"2025-04-16T04:00:00Z","v":819883,"vw":16.920999},{"c":16.94,"h":16.95,"l":16.87,"n":2072,"o":16.89,"t":"2025-04-17T04:00:00Z","v":798459,"vw":16.909822},{"c":16.75,"h":16.88,"l":16.6944,"n":1200,"o":16.88,"t":"2025-04-21T04:00:00Z","v":822452,"vw":16.770579},{"c":16.72,"h":16.8195,"l":16.67,"n":1096,"o":16.8,"t":"2025-04-22T04:00:00Z","v":677900,"vw":16.73561},{"c":16.87,"h":17.0893,"l":16.8,"n":855,"o":17.03,"t":"2025-04-23T04:00:00Z","v":282601,"vw":16.885288},{"c":16.92,"h":17.01,"l":16.91,"n":847,"o":16.91,"t":"2025-04-24T04:00:00Z","v":264041,"vw":16.968833},{"c":17.06,"h":17.07,"l":16.98,"n":831,"o":16.98,"t":"2025-04-25T04:00:00Z","v":318251,"vw":17.024849},{"c":17.03,"h":17.06,"l":16.97,"n":756,"o":17.01,"t":"2025-04-28T04:00:00Z","v":305370,"vw":17.02899},{"c":17.08,"h":17.1199,"l":17.01,"n":547,"o":17.03,"t":"2025-04-29T04:00:00Z","v":215434,"vw":17.080827},{"c":17.17,"h":17.18,"l":17.07,"n":578,"o":17.09,"t":"2025-04-30T04:00:00Z","v":186966,"vw":17.132509},{"c":17.07,"h":17.12,"l":17.042,"n":385,"o":17.12,"t":"2025-05-01T04:00:00Z","v":361686,"vw":17.062415},{"c":17.02,"h":17.04,"l":16.98,"n":445,"o":16.98,"t":"2025-05-02T04:00:00Z","v":122532,"vw":17.015804},{"c":17.01,"h":17.0301,"l":16.98,"n":417,"o":17.03,"t":"2025-05-05T04:00:00Z","v":157848,"vw":17.00868},{"c":17.09,"h":17.1,"l":16.9866,"n":536,"o":17.01,"t":"2025-05-06T04:00:00Z","v":450840,"vw":17.051091},{"c":17.11,"h":17.1279,"l":17.075,"n":277,"o":17.11,"t":"2025-05-07T04:00:00Z","v":110127,"vw":17.101992},{"c":17.06,"h":17.12,"l":17.05,"n":291,"o":17.12,"t":"2025-05-08T04:00:00Z","v":716333,"vw":17.057131},{"c":17.07,"h":17.1,"l":17.05,"n":369,"o":17.09,"t":"2025-05-09T04:00:00Z","v":219124,"vw":17.069958},{"c":17.03,"h":17.08,"l":16.98,"n":905,"o":17.07,"t":"2025-05-12T04:00:00Z","v":430226,"vw":17.013566},{"c":17.09,"h":17.09,"l":17.02,"n":699,"o":17.05,"t":"2025-05-13T04:00:00Z","v":375550,"vw":17.052586},{"c":16.94,"h":17.0585,"l":16.94,"n":426,"o":17.03,"t":"2025-05-14T04:00:00Z","v":193477,"vw":16.974156},{"c":17.07,"h":17.1,"l":16.97,"n":597,"o":16.99,"t":"2025-05-15T04:00:00Z","v":290197,"vw":17.059412},{"c":17.04,"h":17.09,"l":17.03,"n":430,"o":17.09,"t":"2025-05-16T04:00:00Z","v":200524,"vw":17.055084},{"c":17,"h":17.0195,"l":16.91,"n":883,"o":16.93,"t":"2025-05-19T04:00:00Z","v":1512219,"vw":16.979625},{"c":16.98,"h":17.01,"l":16.95,"n":432,"o":17,"t":"2025-05-20T04:00:00Z","v":165382,"vw":16.976235},{"c":16.83,"h":16.96,"l":16.81,"n":961,"o":16.95,"t":"2025-05-21T04:00:00Z","v":228058,"vw":16.879423},{"c":16.82,"h":16.82,"l":16.76,"n":1188,"o":16.82,"t":"2025-05-22T04:00:00Z","v":406391,"vw":16.791533},{"c":16.82,"h":16.859,"l":16.76,"n":499,"o":16.84,"t":"2025-05-23T04:00:00Z","v":445197,"vw":16.8315},{"c":16.93,"h":16.94,"l":16.87,"n":541,"o":16.87,"t":"2025-05-27T04:00:00Z","v":212986,"vw":16.907148},{"c":16.9,"h":16.91,"l":16.84,"n":434,"o":16.91,"t":"2025-05-28T04:00:00Z","v":196186,"vw":16.874739},{"c":16.88,"h":16.92,"l":16.8401,"n":512,"o":16.87,"t":"2025-05-29T04:00:00Z","v":186135,"vw":16.88946},{"c":16.88,"h":16.88,"l":16.8311,"n":486,"o":16.88,"t":"2025-05-30T04:00:00Z","v":176045,"vw":16.852866},{"c":16.73,"h":16.8,"l":16.69,"n":1653,"o":16.8,"t":"2025-06-02T04:00:00Z","v":544995,"vw":16.717477},{"c":16.71,"h":16.735,"l":16.67,"n":759,"o":16.72,"t":"2025-06-03T04:00:00Z","v":228693,"vw":16.698735},{"c":16.79,"h":16.8099,"l":16.755,"n":1395,"o":16.79,"t":"2025-06-04T04:00:00Z","v":379437,"vw":16.781037},{"c":16.76,"h":16.81,"l":16.7335,"n":817,"o":16.79,"t":"2025-06-05T04:00:00Z","v":264462,"vw":16.766257},{"c":16.67,"h":16.73,"l":16.66,"n":1004,"o":16.7,"t":"2025-06-06T04:00:00Z","v":216769,"vw":16.685021},{"c":16.74,"h":16.75,"l":16.65,"n":872,"o":16.68,"t":"2025-06-09T04:00:00Z","v":276252,"vw":16.709563},{"c":16.73,"h":16.78,"l":16.72,"n":693,"o":16.75,"t":"2025-06-10T04:00:00Z","v":570843,"vw":16.741686},{"c":16.78,"h":16.815,"l":16.72,"n":911,"o":16.75,"t":"2025-06-11T04:00:00Z","v":293199,"vw":16.767587},{"c":16.84,"h":16.88,"l":16.79,"n":1103,"o":16.82,"t":"2025-06-12T04:00:00Z","v":275973,"vw":16.843961},{"c":16.81,"h":16.84,"l":16.77,"n":1136,"o":16.84,"t":"2025-06-13T04:00:00Z","v":466547,"vw":16.810358},{"c":16.81,"h":16.8201,"l":16.7801,"n":1092,"o":16.79,"t":"2025-06-16T04:00:00Z","v":594392,"vw":16.797575},{"c":16.83,"h":16.8488,"l":16.8,"n":1349,"o":16.84,"t":"2025-06-17T04:00:00Z","v":321826,"vw":16.82527},{"c":16.86,"h":16.95,"l":16.83,"n":3714,"o":16.85,"t":"2025-06-18T04:00:00Z","v":3404791,"vw":16.873795},{"c":16.89,"h":16.91,"l":16.855,"n":939,"o":16.86,"t":"2025-06-20T04:00:00Z","v":294880,"vw":16.88405},{"c":16.91,"h":16.955,"l":16.88,"n":956,"o":16.89,"t":"2025-06-23T04:00:00Z","v":300562,"vw":16.921539},{"c":16.91,"h":16.93,"l":16.88,"n":462,"o":16.9,"t":"2025-06-24T04:00:00Z","v":168404,"vw":16.898828},{"c":16.88,"h":16.91,"l":16.855,"n":763,"o":16.91,"t":"2025-06-25T04:00:00Z","v":300910,"vw":16.88249},{"c":16.85,"h":16.92,"l":16.845,"n":671,"o":16.88,"t":"2025-06-26T04:00:00Z","v":752217,"vw":16.866029},{"c":16.835,"h":16.87,"l":16.8134,"n":2229,"o":16.84,"t":"2025-06-27T04:00:00Z","v":373723,"vw":16.833646},{"c":16.89,"h":16.9,"l":16.855,"n":585,"o":16.87,"t":"2025-06-30T04:00:00Z","v":165413,"vw":16.879135},{"c":16.84,"h":16.8699,"l":16.83,"n":808,"o":16.85,"t":"2025-07-01T04:00:00Z","v":249135,"vw":16.843529},{"c":16.85,"h":16.855,"l":16.8,"n":556,"o":16.8,"t":"2025-07-02T04:00:00Z","v":627555,"vw":16.822532},{"c":16.84,"h":16.858,"l":16.82,"n":878,"o":16.83,"t":"2025-07-03T04:00:00Z","v":199256,"vw":16.835476},{"c":16.84,"h":16.84,"l":16.8046,"n":1254,"o":16.84,"t":"2025-07-07T04:00:00Z","v":295171,"vw":16.820746},{"c":16.785,"h":16.8265,"l":16.7701,"n":844,"o":16.8,"t":"2025-07-08T04:00:00Z","v":228554,"vw":16.798145},{"c":16.81,"h":16.82,"l":16.7819,"n":372,"o":16.8,"t":"2025-07-09T04:00:00Z","v":109719,"vw":16.804434},{"c":16.8,"h":16.83,"l":16.8,"n":474,"o":16.81,"t":"2025-07-10T04:00:00Z","v":111827,"vw":16.80928},{"c":16.73,"h":16.765,"l":16.71,"n":435,"o":16.76,"t":"2025-07-11T04:00:00Z","v":156863,"vw":16.734447},{"c":16.74,"h":16.76,"l":16.71,"n":938,"o":16.74,"t":"2025-07-14T04:00:00Z","v":533324,"vw":16.728566},{"c":16.69,"h":16.75,"l":16.67,"n":1068,"o":16.75,"t":"2025-07-15T04:00:00Z","v":227468,"vw":16.704931},{"c":16.665,"h":16.725,"l":16.65,"n":1303,"o":16.71,"t":"2025-07-16T04:00:00Z","v":647885,"vw":16.68523},{"c":16.55,"h":16.65,"l":16.55,"n":684,"o":16.65,"t":"2025-07-17T04:00:00Z","v":272543,"vw":16.575933},{"c":16.52,"h":16.57,"l":16.52,"n":1026,"o":16.57,"t":"2025-07-18T04:00:00Z","v":409404,"vw":16.533826},{"c":16.58,"h":16.65,"l":16.575,"n":1034,"o":16.61,"t":"2025-07-21T04:00:00Z","v":364735,"vw":16.627166},{"c":16.58,"h":16.61,"l":16.55,"n":688,"o":16.6,"t":"2025-07-22T04:00:00Z","v":291205,"vw":16.569105},{"c":16.57,"h":16.59,"l":16.505,"n":725,"o":16.59,"t":"2025-07-23T04:00:00Z","v":251643,"vw":16.537256},{"c":16.555,"h":16.5791,"l":16.53,"n":569,"o":16.56,"t":"2025-07-24T04:00:00Z","v":177532,"vw":16.555399},{"c":16.56,"h":16.579,"l":16.54,"n":735,"o":16.54,"t":"2025-07-25T04:00:00Z","v":201447,"vw":16.562665},{"c":16.54,"h":16.56,"l":16.5212,"n":432,"o":16.56,"t":"2025-07-28T04:00:00Z","v":154291,"vw":16.539091},{"c":16.6468,"h":16.655,"l":16.58,"n":891,"o":16.58,"t":"2025-07-29T04:00:00Z","v":579745,"vw":16.62972},{"c":16.58,"h":16.6292,"l":16.565,"n":1073,"o":16.6,"t":"2025-07-30T04:00:00Z","v":948090,"vw":16.604747},{"c":16.63,"h":16.6599,"l":16.5965,"n":898,"o":16.6,"t":"2025-07-31T04:00:00Z","v":624670,"vw":16.628807},{"c":16.76,"h":16.78,"l":16.72,"n":1494,"o":16.72,"t":"2025-08-01T04:00:00Z","v":601896,"vw":16.758403},{"c":16.84,"h":16.84,"l":16.75,"n":947,"o":16.78,"t":"2025-08-04T04:00:00Z","v":581858,"vw":16.777126},{"c":16.86,"h":16.87,"l":16.76,"n":1230,"o":16.76,"t":"2025-08-05T04:00:00Z","v":543523,"vw":16.837228},{"c":16.78,"h":16.8087,"l":16.73,"n":1586,"o":16.79,"t":"2025-08-06T04:00:00Z","v":800354,"vw":16.78788},{"c":16.8,"h":16.82,"l":16.7701,"n":1130,"o":16.79,"t":"2025-08-07T04:00:00Z","v":234019,"vw":16.800146},{"c":16.8,"h":16.805,"l":16.76,"n":542,"o":16.79,"t":"2025-08-08T04:00:00Z","v":127233,"vw":16.789844},{"c":16.825,"h":16.84,"l":16.76,"n":633,"o":16.83,"t":"2025-08-11T04:00:00Z","v":164904,"vw":16.819903},{"c":16.83,"h":16.85,"l":16.7846,"n":614,"o":16.85,"t":"2025-08-12T04:00:00Z","v":272023,"vw":16.814589},{"c":16.835,"h":16.85,"l":16.82,"n":492,"o":16.85,"t":"2025-08-13T04:00:00Z","v":371850,"vw":16.826229},{"c":16.77,"h":16.819,"l":16.76,"n":765,"o":16.8,"t":"2025-08-14T04:00:00Z","v":263383,"vw":16.782997},{"c":16.78,"h":16.79,"l":16.7598,"n":583,"o":16.79,"t":"2025-08-15T04:00:00Z","v":193928,"vw":16.772751},{"c":16.765,"h":16.77,"l":16.73,"n":991,"o":16.77,"t":"2025-08-18T04:00:00Z","v":175746,"vw":16.753157},{"c":16.755,"h":16.79,"l":16.74,"n":686,"o":16.78,"t":"2025-08-19T04:00:00Z","v":250507,"vw":16.762309},{"c":16.775,"h":16.79,"l":16.75,"n":1767,"o":16.77,"t":"2025-08-20T04:00:00Z","v":1035112,"vw":16.771558},{"c":16.74,"h":16.77,"l":16.7211,"n":425,"o":16.75,"t":"2025-08-21T04:00:00Z","v":111458,"vw":16.737109},{"c":16.8,"h":16.82,"l":16.74,"n":1323,"o":16.74,"t":"2025-08-22T04:00:00Z","v":368919,"vw":16.790695},{"c":16.815,"h":16.825,"l":16.78,"n":998,"o":16.79,"t":"2025-08-25T04:00:00Z","v":217646,"vw":16.8081},{"c":16.81,"h":16.82,"l":16.78,"n":588,"o":16.79,"t":"2025-08-26T04:00:00Z","v":217596,"vw":16.806115},{"c":16.82,"h":16.8372,"l":16.7801,"n":554,"o":16.79,"t":"2025-08-27T04:00:00Z","v":354033,"vw":16.799879},{"c":16.855,"h":16.86,"l":16.81,"n":925,"o":16.82,"t":"2025-08-28T04:00:00Z","v":393434,"vw":16.834977},{"c":16.855,"h":16.865,"l":16.832,"n":668,"o":16.84,"t":"2025-08-29T04:00:00Z","v":253007,"vw":16.850496},{"c":16.75,"h":16.78,"l":16.72,"n":517,"o":16.77,"t":"2025-09-02T04:00:00Z","v":166695,"vw":16.738003},{"c":16.81,"h":16.8155,"l":16.75,"n":451,"o":16.75,"t":"2025-09-03T04:00:00Z","v":365424,"vw":16.78679},{"c":16.88,"h":16.88,"l":16.82,"n":558,"o":16.83,"t":"2025-09-04T04:00:00Z","v":167049,"vw":16.85558},{"c":17.06,"h":17.06,"l":17,"n":437,"o":17.01,"t":"2025-09-05T04:00:00Z","v":151693,"vw":17.029511},{"c":17.18,"h":17.2,"l":17.09,"n":724,"o":17.09,"t":"2025-09-08T04:00:00Z","v":211278,"vw":17.161053},{"c":17.17,"h":17.245,"l":17.1609,"n":1370,"o":17.18,"t":"2025-09-09T04:00:00Z","v":346516,"vw":17.19909},{"c":17.29,"h":17.3,"l":17.22,"n":700,"o":17.22,"t":"2025-09-10T04:00:00Z","v":249781,"vw":17.27719},{"c":17.4,"h":17.42,"l":17.32,"n":1208,"o":17.33,"t":"2025-09-11T04:00:00Z","v":322524,"vw":17.372916},{"c":17.39,"h":17.43,"l":17.3574,"n":684,"o":17.36,"t":"2025-09-12T04:00:00Z","v":1256722,"vw":17.398698},{"c":17.44,"h":17.47,"l":17.42,"n":586,"o":17.47,"t":"2025-09-15T04:00:00Z","v":181375,"vw":17.452641},{"c":17.46,"h":17.5,"l":17.45,"n":775,"o":17.49,"t":"2025-09-16T04:00:00Z","v":188127,"vw":17.468715},{"c":17.49,"h":17.575,"l":17.42,"n":1193,"o":17.5,"t":"2025-09-17T04:00:00Z","v":598862,"vw":17.515463},{"c":17.5,"h":17.5,"l":17.43,"n":923,"o":17.45,"t":"2025-09-18T04:00:00Z","v":199201,"vw":17.470665},{"c":17.465,"h":17.4871,"l":17.43,"n":505,"o":17.47,"t":"2025-09-19T04:00:00Z","v":158214,"vw":17.451705},{"c":17.465,"h":17.48,"l":17.4501,"n":1018,"o":17.47,"t":"2025-09-22T04:00:00Z","v":205442,"vw":17.466359},{"c":17.47,"h":17.4884,"l":17.44,"n":699,"o":17.48,"t":"2025-09-23T04:00:00Z","v":161338,"vw":17.464349},{"c":17.44,"h":17.45,"l":17.4201,"n":315,"o":17.44,"t":"2025-09-24T04:00:00Z","v":297481,"vw":17.439587},{"c":17.42,"h":17.435,"l":17.38,"n":1299,"o":17.4,"t":"2025-09-25T04:00:00Z","v":310396,"vw":17.404098},{"c":17.41,"h":17.44,"l":17.4,"n":423,"o":17.4,"t":"2025-09-26T04:00:00Z","v":80559,"vw":17.416391},{"c":17.48,"h":17.5,"l":17.43,"n":767,"o":17.44,"t":"2025-09-29T04:00:00Z","v":170843,"vw":17.472069},{"c":17.48,"h":17.49,"l":17.441,"n":894,"o":17.46,"t":"2025-09-30T04:00:00Z","v":208254,"vw":17.468476},{"c":17.45,"h":17.48,"l":17.445,"n":716,"o":17.47,"t":"2025-10-01T04:00:00Z","v":599997,"vw":17.465121},{"c":17.445,"h":17.47,"l":17.43,"n":475,"o":17.45,"t":"2025-10-02T04:00:00Z","v":118933,"vw":17.455867},{"c":17.47,"h":17.47,"l":17.4435,"n":623,"o":17.45,"t":"2025-10-03T04:00:00Z","v":177804,"vw":17.459027},{"c":17.47,"h":17.48,"l":17.42,"n":738,"o":17.44,"t":"2025-10-06T04:00:00Z","v":290235,"vw":17.460529},{"c":17.48,"h":17.49,"l":17.47,"n":1032,"o":17.48,"t":"2025-10-07T04:00:00Z","v":525052,"vw":17.478885},{"c":17.495,"h":17.51,"l":17.481,"n":428,"o":17.5,"t":"2025-10-08T04:00:00Z","v":128625,"vw":17.500463},{"c":17.51,"h":17.515,"l":17.48,"n":723,"o":17.5,"t":"2025-10-09T04:00:00Z","v":150311,"vw":17.4984},{"c":17.555,"h":17.57,"l":17.525,"n":1378,"o":17.55,"t":"2025-10-10T04:00:00Z","v":230920,"vw":17.548389},{"c":17.64,"h":17.65,"l":17.5409,"n":736,"o":17.57,"t":"2025-10-13T04:00:00Z","v":146099,"vw":17.584056},{"c":17.61,"h":17.64,"l":17.5901,"n":391,"o":17.63,"t":"2025-10-14T04:00:00Z","v":88871,"vw":17.622616},{"c":17.64,"h":17.67,"l":17.62,"n":811,"o":17.64,"t":"2025-10-15T04:00:00Z","v":828438,"vw":17.6513},{"c":17.695,"h":17.7,"l":17.64,"n":661,"o":17.64,"t":"2025-10-16T04:00:00Z","v":157374,"vw":17.679859},{"c":17.725,"h":17.725,"l":17.68,"n":538,"o":17.7,"t":"2025-10-17T04:00:00Z","v":121552,"vw":17.70844},{"c":17.73,"h":17.7699,"l":17.73,"n":768,"o":17.73,"t":"2025-10-20T04:00:00Z","v":216582,"vw":17.746213},{"c":17.73,"h":17.765,"l":17.68,"n":1337,"o":17.76,"t":"2025-10-21T04:00:00Z","v":542816,"vw":17.721991},{"c":17.73,"h":17.755,"l":17.71,"n":1311,"o":17.72,"t":"2025-10-22T04:00:00Z","v":249867,"vw":17.733227},{"c":17.715,"h":17.72,"l":17.68,"n":1043,"o":17.69,"t":"2025-10-23T04:00:00Z","v":189642,"vw":17.69912},{"c":17.75,"h":17.77,"l":17.725,"n":1082,"o":17.75,"t":"2025-10-24T04:00:00Z","v":189291,"vw":17.746889},{"c":17.755,"h":17.78,"l":17.73,"n":674,"o":17.74,"t":"2025-10-27T04:00:00Z","v":169532,"vw":17.763814},{"c":17.73,"h":17.78,"l":17.73,"n":599,"o":17.78,"t":"2025-10-28T04:00:00Z","v":145378,"vw":17.762927},{"c":17.7,"h":17.7499,"l":17.6835,"n":412,"o":17.72,"t":"2025-10-29T04:00:00Z","v":85476,"vw":17.729824},{"c":17.7,"h":17.7163,"l":17.615,"n":449,"o":17.62,"t":"2025-10-30T04:00:00Z","v":80136,"vw":17.674162},{"c":17.7,"h":17.745,"l":17.68,"n":523,"o":17.69,"t":"2025-10-31T04:00:00Z","v":143638,"vw":17.72902},{"c":17.69,"h":17.69,"l":17.59,"n":640,"o":17.61,"t":"2025-11-03T05:00:00Z","v":234699,"vw":17.618859},{"c":17.65,"h":17.67,"l":17.58,"n":713,"o":17.59,"t":"2025-11-04T05:00:00Z","v":257984,"vw":17.641503},{"c":17.595,"h":17.62,"l":17.58,"n":604,"o":17.62,"t":"2025-11-05T05:00:00Z","v":193063,"vw":17.598729},{"c":17.65,"h":17.66,"l":17.61,"n":724,"o":17.65,"t":"2025-11-06T05:00:00Z","v":176029,"vw":17.631292},{"c":17.62,"h":17.67,"l":17.5901,"n":706,"o":17.6,"t":"2025-11-07T05:00:00Z","v":184815,"vw":17.639196},{"c":17.66,"h":17.666,"l":17.62,"n":789,"o":17.63,"t":"2025-11-10T05:00:00Z","v":139765,"vw":17.64589},{"c":17.7,"h":17.7054,"l":17.6645,"n":347,"o":17.68,"t":"2025-11-11T05:00:00Z","v":79171,"vw":17.684577},{"c":17.665,"h":17.7,"l":17.6518,"n":395,"o":17.7,"t":"2025-11-12T05:00:00Z","v":113271,"vw":17.675693},{"c":17.63,"h":17.67,"l":17.62,"n":437,"o":17.67,"t":"2025-11-13T05:00:00Z","v":117039,"vw":17.63757},{"c":17.61,"h":17.66,"l":17.6,"n":410,"o":17.66,"t":"2025-11-14T05:00:00Z","v":321102,"vw":17.6364},{"c":17.61,"h":17.65,"l":17.6,"n":992,"o":17.63,"t":"2025-11-17T05:00:00Z","v":1247523,"vw":17.612417},{"c":17.625,"h":17.6698,"l":17.6001,"n":1820,"o":17.66,"t":"2025-11-18T05:00:00Z","v":1010455,"vw":17.620921},{"c":17.619,"h":17.675,"l":17.6062,"n":1075,"o":17.67,"t":"2025-11-19T05:00:00Z","v":213794,"vw":17.635566},{"c":17.57,"h":17.5917,"l":17.56,"n":1727,"o":17.59,"t":"2025-11-20T05:00:00Z","v":256368,"vw":17.575816},{"c":17.55,"h":17.58,"l":17.55,"n":1317,"o":17.58,"t":"2025-11-21T05:00:00Z","v":216861,"vw":17.564223},{"c":17.58,"h":17.6,"l":17.5602,"n":557,"o":17.58,"t":"2025-11-24T05:00:00Z","v":114933,"vw":17.576826},{"c":17.575,"h":17.5899,"l":17.56,"n":404,"o":17.57,"t":"2025-11-25T05:00:00Z","v":120219,"vw":17.573932},{"c":17.6,"h":17.62,"l":17.55,"n":357,"o":17.55,"t":"2025-11-26T05:00:00Z","v":107353,"vw":17.600698},{"c":17.56,"h":17.57,"l":17.53,"n":618,"o":17.53,"t":"2025-11-28T05:00:00Z","v":102405,"vw":17.55262},{"c":17.51,"h":17.515,"l":17.48,"n":572,"o":17.51,"t":"2025-12-01T05:00:00Z","v":136239,"vw":17.49741},{"c":17.47,"h":17.5,"l":17.46,"n":885,"o":17.48,"t":"2025-12-02T05:00:00Z","v":237337,"vw":17.474984},{"c":17.475,"h":17.52,"l":17.47,"n":581,"o":17.49,"t":"2025-12-03T05:00:00Z","v":277789,"vw":17.489023},{"c":17.48,"h":17.49,"l":17.44,"n":747,"o":17.44,"t":"2025-12-04T05:00:00Z","v":511257,"vw":17.481299},{"c":17.5,"h":17.5099,"l":17.47,"n":557,"o":17.48,"t":"2025-12-05T05:00:00Z","v":253384,"vw":17.487861},{"c":17.515,"h":17.52,"l":17.48,"n":636,"o":17.5,"t":"2025-12-08T05:00:00Z","v":193087,"vw":17.502866},{"c":17.51,"h":17.5485,"l":17.49,"n":441,"o":17.54,"t":"2025-12-09T05:00:00Z","v":174200,"vw":17.51387},{"c":17.52,"h":17.53,"l":17.4801,"n":778,"o":17.5,"t":"2025-12-10T05:00:00Z","v":176575,"vw":17.511314},{"c":17.51,"h":17.57,"l":17.5,"n":552,"o":17.55,"t":"2025-12-11T05:00:00Z","v":146385,"vw":17.532038},{"c":17.48,"h":17.51,"l":17.47,"n":471,"o":17.47,"t":"2025-12-12T05:00:00Z","v":127379,"vw":17.483642},{"c":17.47,"h":17.52,"l":17.465,"n":1104,"o":17.51,"t":"2025-12-15T05:00:00Z","v":198960,"vw":17.483036},{"c":17.47,"h":17.5,"l":17.44,"n":971,"o":17.44,"t":"2025-12-16T05:00:00Z","v":240827,"vw":17.475541},{"c":17.58,"h":17.58,"l":17.48,"n":2135,"o":17.48,"t":"2025-12-17T05:00:00Z","v":1203343,"vw":17.546178},{"c":17.605,"h":17.635,"l":17.58,"n":984,"o":17.63,"t":"2025-12-18T05:00:00Z","v":275428,"vw":17.604889},{"c":17.64,"h":17.6597,"l":17.615,"n":531,"o":17.62,"t":"2025-12-19T05:00:00Z","v":282830,"vw":17.636214},{"c":17.65,"h":17.65,"l":17.62,"n":375,"o":17.64,"t":"2025-12-22T05:00:00Z","v":133637,"vw":17.639183},{"c":17.68,"h":17.69,"l":17.625,"n":771,"o":17.65,"t":"2025-12-23T05:00:00Z","v":196883,"vw":17.676123},{"c":17.66,"h":17.69,"l":17.65,"n":713,"o":17.67,"t":"2025-12-24T05:00:00Z","v":161575,"vw":17.663068},{"c":17.63,"h":17.695,"l":17.63,"n":323,"o":17.69,"t":"2025-12-26T05:00:00Z","v":129030,"vw":17.643839},{"c":17.61,"h":17.66,"l":17.57,"n":524,"o":17.6,"t":"2025-12-29T05:00:00Z","v":151177,"vw":17.582897},{"c":17.56,"h":17.6,"l":17.55,"n":1113,"o":17.59,"t":"2025-12-30T05:00:00Z","v":302181,"vw":17.569648},{"c":17.531,"h":17.58,"l":17.5101,"n":586,"o":17.56,"t":"2025-12-31T05:00:00Z","v":174684,"vw":17.553428},{"c":17.59,"h":17.59,"l":17.54,"n":907,"o":17.58,"t":"2026-01-02T05:00:00Z","v":137402,"vw":17.559032},{"c":17.59,"h":17.625,"l":17.57,"n":746,"o":17.61,"t":"2026-01-05T05:00:00Z","v":573445,"vw":17.595977},{"c":17.575,"h":17.6,"l":17.55,"n":617,"o":17.6,"t":"2026-01-06T05:00:00Z","v":199428,"vw":17.569351},{"c":17.64,"h":17.65,"l":17.6,"n":831,"o":17.62,"t":"2026-01-07T05:00:00Z","v":221911,"vw":17.626807},{"c":17.59,"h":17.6099,"l":17.58,"n":407,"o":17.58,"t":"2026-01-08T05:00:00Z","v":253133,"vw":17.593128},{"c":17.615,"h":17.62,"l":17.58,"n":409,"o":17.59,"t":"2026-01-09T05:00:00Z","v":132474,"vw":17.601677},{"c":17.55,"h":17.63,"l":17.55,"n":1101,"o":17.63,"t":"2026-01-12T05:00:00Z","v":839240,"vw":17.557184},{"c":17.55,"h":17.6,"l":17.55,"n":639,"o":17.59,"t":"2026-01-13T05:00:00Z","v":151111,"vw":17.566964},{"c":17.575,"h":17.59,"l":17.57,"n":697,"o":17.57,"t":"2026-01-14T05:00:00Z","v":199066,"vw":17.579768},{"c":17.57,"h":17.61,"l":17.565,"n":589,"o":17.61,"t":"2026-01-15T05:00:00Z","v":143604,"vw":17.58416},{"c":17.545,"h":17.59,"l":17.54,"n":750,"o":17.56,"t":"2026-01-16T05:00:00Z","v":205014,"vw":17.560985},{"c":17.41,"h":17.5,"l":17.41,"n":1215,"o":17.48,"t":"2026-01-20T05:00:00Z","v":247373,"vw":17.443226},{"c":17.5,"h":17.5,"l":17.385,"n":1116,"o":17.45,"t":"2026-01-21T05:00:00Z","v":498703,"vw":17.416176},{"c":17.51,"h":17.51,"l":17.455,"n":733,"o":17.47,"t":"2026-01-22T05:00:00Z","v":232642,"vw":17.491058},{"c":17.52,"h":17.53,"l":17.49,"n":1006,"o":17.53,"t":"2026-01-23T05:00:00Z","v":234315,"vw":17.511005},{"c":17.52,"h":17.56,"l":17.5101,"n":676,"o":17.54,"t":"2026-01-26T05:00:00Z","v":163941,"vw":17.531269},{"c":17.52,"h":17.55,"l":17.52,"n":615,"o":17.52,"t":"2026-01-27T05:00:00Z","v":120946,"vw":17.535246},{"c":17.535,"h":17.57,"l":17.5,"n":855,"o":17.51,"t":"2026-01-28T05:00:00Z","v":232004,"vw":17.521899},{"c":17.545,"h":17.56,"l":17.51,"n":651,"o":17.52,"t":"2026-01-29T05:00:00Z","v":169334,"vw":17.548418},{"c":17.555,"h":17.59,"l":17.54,"n":883,"o":17.56,"t":"2026-01-30T05:00:00Z","v":270633,"vw":17.566325},{"c":17.51,"h":17.54,"l":17.5,"n":733,"o":17.5,"t":"2026-02-02T05:00:00Z","v":341500,"vw":17.514764},{"c":17.53,"h":17.53,"l":17.49,"n":685,"o":17.5,"t":"2026-02-03T05:00:00Z","v":208296,"vw":17.514609},{"c":17.52,"h":17.55,"l":17.5,"n":753,"o":17.52,"t":"2026-02-04T05:00:00Z","v":231121,"vw":17.533278},{"c":17.54,"h":17.58,"l":17.515,"n":1355,"o":17.58,"t":"2026-02-05T05:00:00Z","v":255074,"vw":17.558542},{"c":17.55,"h":17.56,"l":17.52,"n":1167,"o":17.55,"t":"2026-02-06T05:00:00Z","v":192013,"vw":17.540626},{"c":17.57,"h":17.5797,"l":17.545,"n":740,"o":17.55,"t":"2026-02-09T05:00:00Z","v":144833,"vw":17.564225},{"c":17.6,"h":17.63,"l":17.59,"n":519,"o":17.63,"t":"2026-02-10T05:00:00Z","v":92657,"vw":17.609011},{"c":17.57,"h":17.57,"l":17.53,"n":809,"o":17.55,"t":"2026-02-11T05:00:00Z","v":203245,"vw":17.549754},{"c":17.63,"h":17.63,"l":17.595,"n":924,"o":17.6,"t":"2026-02-12T05:00:00Z","v":266543,"vw":17.611548},{"c":17.655,"h":17.675,"l":17.645,"n":868,"o":17.65,"t":"2026-02-13T05:00:00Z","v":164183,"vw":17.660014},{"c":17.67,"h":17.68,"l":17.66,"n":946,"o":17.67,"t":"2026-02-17T05:00:00Z","v":188465,"vw":17.67305},{"c":17.63,"h":17.66,"l":17.595,"n":2467,"o":17.6,"t":"2026-02-18T05:00:00Z","v":664070,"vw":17.628094},{"c":17.665,"h":17.67,"l":17.62,"n":960,"o":17.63,"t":"2026-02-19T05:00:00Z","v":207149,"vw":17.65425},{"c":17.6791,"h":17.68,"l":17.645,"n":1508,"o":17.68,"t":"2026-02-20T05:00:00Z","v":244245,"vw":17.664052},{"c":17.705,"h":17.71,"l":17.68,"n":1046,"o":17.69,"t":"2026-02-23T05:00:00Z","v":257984,"vw":17.69848},{"c":17.73,"h":17.74,"l":17.69,"n":982,"o":17.69,"t":"2026-02-24T05:00:00Z","v":156181,"vw":17.720658},{"c":17.74,"h":17.7459,"l":17.71,"n":1068,"o":17.71,"t":"2026-02-25T05:00:00Z","v":686728,"vw":17.722693},{"c":17.77,"h":17.78,"l":17.71,"n":543,"o":17.71,"t":"2026-02-26T05:00:00Z","v":156729,"vw":17.758733},{"c":17.8,"h":17.82,"l":17.79,"n":868,"o":17.82,"t":"2026-02-27T05:00:00Z","v":104973,"vw":17.799275},{"c":17.71,"h":17.73,"l":17.685,"n":681,"o":17.73,"t":"2026-03-02T05:00:00Z","v":181196,"vw":17.705107},{"c":17.59,"h":17.68,"l":17.56,"n":1036,"o":17.68,"t":"2026-03-03T05:00:00Z","v":244484,"vw":17.588073},{"c":17.615,"h":17.645,"l":17.57,"n":926,"o":17.6,"t":"2026-03-04T05:00:00Z","v":134267,"vw":17.6246},{"c":17.5953,"h":17.6,"l":17.545,"n":1632,"o":17.56,"t":"2026-03-05T05:00:00Z","v":304773,"vw":17.576669},{"c":17.595,"h":17.595,"l":17.525,"n":947,"o":17.55,"t":"2026-03-06T05:00:00Z","v":182645,"vw":17.552696},{"c":17.605,"h":17.61,"l":17.53,"n":1060,"o":17.55,"t":"2026-03-09T04:00:00Z","v":227457,"vw":17.573149},{"c":17.52,"h":17.58,"l":17.52,"n":683,"o":17.55,"t":"2026-03-10T04:00:00Z","v":82294,"vw":17.549905},{"c":17.505,"h":17.5301,"l":17.49,"n":952,"o":17.5,"t":"2026-03-11T04:00:00Z","v":168055,"vw":17.512259},{"c":17.49,"h":17.535,"l":17.4699,"n":674,"o":17.53,"t":"2026-03-12T04:00:00Z","v":182692,"vw":17.492921},{"c":17.56,"h":17.58,"l":17.5,"n":1950,"o":17.53,"t":"2026-03-13T04:00:00Z","v":813699,"vw":17.553196},{"c":17.585,"h":17.64,"l":17.545,"n":1183,"o":17.64,"t":"2026-03-16T04:00:00Z","v":871384,"vw":17.586467},{"c":17.595,"h":17.61,"l":17.57,"n":1263,"o":17.61,"t":"2026-03-17T04:00:00Z","v":1056227,"vw":17.599133},{"c":17.55,"h":17.61,"l":17.54,"n":2348,"o":17.58,"t":"2026-03-18T04:00:00Z","v":753152,"vw":17.590532},{"c":17.54,"h":17.57,"l":17.4947,"n":1163,"o":17.53,"t":"2026-03-19T04:00:00Z","v":299680,"vw":17.531338},{"c":17.32,"h":17.52,"l":17.31,"n":1321,"o":17.52,"t":"2026-03-20T04:00:00Z","v":373393,"vw":17.381084},{"c":17.41,"h":17.445,"l":17.36,"n":3903,"o":17.38,"t":"2026-03-23T04:00:00Z","v":850367,"vw":17.413994},{"c":17.305,"h":17.37,"l":17.29,"n":1131,"o":17.36,"t":"2026-03-24T04:00:00Z","v":208032,"vw":17.332374},{"c":17.35,"h":17.37,"l":17.31,"n":1025,"o":17.37,"t":"2026-03-25T04:00:00Z","v":198990,"vw":17.33212},{"c":17.295,"h":17.34,"l":17.2801,"n":617,"o":17.34,"t":"2026-03-26T04:00:00Z","v":230837,"vw":17.314647},{"c":17.3,"h":17.32,"l":17.225,"n":447,"o":17.29,"t":"2026-03-27T04:00:00Z","v":107542,"vw":17.289068},{"c":17.38,"h":17.4,"l":17.333,"n":1016,"o":17.39,"t":"2026-03-30T04:00:00Z","v":421115,"vw":17.376998},{"c":17.44,"h":17.475,"l":17.41,"n":1200,"o":17.42,"t":"2026-03-31T04:00:00Z","v":394009,"vw":17.454406},{"c":17.47,"h":17.47,"l":17.44,"n":1363,"o":17.44,"t":"2026-04-01T04:00:00Z","v":461457,"vw":17.454484},{"c":17.49,"h":17.505,"l":17.4,"n":840,"o":17.43,"t":"2026-04-02T04:00:00Z","v":328310,"vw":17.480135},{"c":17.48,"h":17.51,"l":17.45,"n":1369,"o":17.45,"t":"2026-04-06T04:00:00Z","v":260189,"vw":17.485121},{"c":17.48,"h":17.5051,"l":17.46,"n":1171,"o":17.46,"t":"2026-04-07T04:00:00Z","v":314188,"vw":17.48719},{"c":17.58,"h":17.7,"l":17.56,"n":923,"o":17.65,"t":"2026-04-08T04:00:00Z","v":232649,"vw":17.618855},{"c":17.625,"h":17.625,"l":17.56,"n":1422,"o":17.58,"t":"2026-04-09T04:00:00Z","v":451381,"vw":17.58887},{"c":17.59,"h":17.62,"l":17.57,"n":953,"o":17.61,"t":"2026-04-10T04:00:00Z","v":147572,"vw":17.586267},{"c":17.61,"h":17.625,"l":17.57,"n":467,"o":17.58,"t":"2026-04-13T04:00:00Z","v":111702,"vw":17.599813},{"c":17.65,"h":17.65,"l":17.61,"n":516,"o":17.61,"t":"2026-04-14T04:00:00Z","v":233132,"vw":17.635548},{"c":17.61,"h":17.64,"l":17.59,"n":533,"o":17.62,"t":"2026-04-15T04:00:00Z","v":176935,"vw":17.615264},{"c":17.61,"h":17.63,"l":17.59,"n":1026,"o":17.6,"t":"2026-04-16T04:00:00Z","v":234237,"vw":17.617101},{"c":17.695,"h":17.72,"l":17.63,"n":696,"o":17.63,"t":"2026-04-17T04:00:00Z","v":287289,"vw":17.70165},{"c":17.715,"h":17.72,"l":17.69,"n":772,"o":17.69,"t":"2026-04-20T04:00:00Z","v":164047,"vw":17.708062},{"c":17.7,"h":17.71,"l":17.6601,"n":675,"o":17.71,"t":"2026-04-21T04:00:00Z","v":195683,"vw":17.690987},{"c":17.71,"h":17.73,"l":17.68,"n":364,"o":17.73,"t":"2026-04-22T04:00:00Z","v":86914,"vw":17.704397},{"c":17.72,"h":17.725,"l":17.6645,"n":899,"o":17.72,"t":"2026-04-23T04:00:00Z","v":181321,"vw":17.705734},{"c":17.72,"h":17.72,"l":17.6999,"n":540,"o":17.72,"t":"2026-04-24T04:00:00Z","v":133400,"vw":17.714193},{"c":17.73,"h":17.74,"l":17.695,"n":663,"o":17.73,"t":"2026-04-27T04:00:00Z","v":138588,"vw":17.720167},{"c":17.64,"h":17.69,"l":17.62,"n":1119,"o":17.67,"t":"2026-04-28T04:00:00Z","v":666132,"vw":17.633754},{"c":17.62,"h":17.665,"l":17.605,"n":884,"o":17.64,"t":"2026-04-29T04:00:00Z","v":212644,"vw":17.626782},{"c":17.63,"h":17.65,"l":17.611,"n":539,"o":17.65,"t":"2026-04-30T04:00:00Z","v":219183,"vw":17.63406},{"c":17.58,"h":17.605,"l":17.565,"n":494,"o":17.6,"t":"2026-05-01T04:00:00Z","v":134818,"vw":17.579209},{"c":17.56,"h":17.575,"l":17.51,"n":530,"o":17.57,"t":"2026-05-04T04:00:00Z","v":201465,"vw":17.540604},{"c":17.59,"h":17.6,"l":17.57,"n":807,"o":17.59,"t":"2026-05-05T04:00:00Z","v":145849,"vw":17.584831},{"c":17.66,"h":17.68,"l":17.635,"n":920,"o":17.68,"t":"2026-05-06T04:00:00Z","v":209255,"vw":17.653823},{"c":17.64,"h":17.66,"l":17.625,"n":1075,"o":17.64,"t":"2026-05-07T04:00:00Z","v":579846,"vw":17.647114},{"c":17.62,"h":17.66,"l":17.62,"n":774,"o":17.66,"t":"2026-05-08T04:00:00Z","v":174965,"vw":17.640161},{"c":17.615,"h":17.65,"l":17.6,"n":1032,"o":17.62,"t":"2026-05-11T04:00:00Z","v":175184,"vw":17.625935},{"c":17.58,"h":17.6,"l":17.56,"n":1143,"o":17.6,"t":"2026-05-12T04:00:00Z","v":130292,"vw":17.579169},{"c":17.55,"h":17.6,"l":17.54,"n":617,"o":17.59,"t":"2026-05-13T04:00:00Z","v":95835,"vw":17.562835},{"c":17.55,"h":17.6,"l":17.55,"n":1358,"o":17.57,"t":"2026-05-14T04:00:00Z","v":118995,"vw":17.5752},{"c":17.39,"h":17.452,"l":17.345,"n":571,"o":17.44,"t":"2026-05-15T04:00:00Z","v":159089,"vw":17.387966},{"c":17.39,"h":17.43,"l":17.39,"n":832,"o":17.4,"t":"2026-05-18T04:00:00Z","v":202366,"vw":17.406369},{"c":17.35,"h":17.37,"l":17.295,"n":563,"o":17.34,"t":"2026-05-19T04:00:00Z","v":174546,"vw":17.332911},{"c":17.3,"h":17.33,"l":17.23,"n":3033,"o":17.27,"t":"2026-05-20T04:00:00Z","v":2207349,"vw":17.295574},{"c":17.32,"h":17.33,"l":17.25,"n":1292,"o":17.26,"t":"2026-05-21T04:00:00Z","v":237041,"vw":17.298706},{"c":17.33,"h":17.35,"l":17.305,"n":850,"o":17.32,"t":"2026-05-22T04:00:00Z","v":204973,"vw":17.324243},{"c":17.465,"h":17.47,"l":17.41,"n":1126,"o":17.41,"t":"2026-05-26T04:00:00Z","v":171081,"vw":17.445231},{"c":17.51,"h":17.515,"l":17.46,"n":599,"o":17.47,"t":"2026-05-27T04:00:00Z","v":111990,"vw":17.489962},{"c":17.56,"h":17.575,"l":17.5,"n":825,"o":17.5,"t":"2026-05-28T04:00:00Z","v":141247,"vw":17.544949},{"c":17.595,"h":17.61,"l":17.54,"n":719,"o":17.54,"t":"2026-05-29T04:00:00Z","v":92341,"vw":17.591739},{"c":17.565,"h":17.58,"l":17.475,"n":1338,"o":17.49,"t":"2026-06-01T04:00:00Z","v":282600,"vw":17.537574},{"c":17.64,"h":17.64,"l":17.605,"n":1010,"o":17.62,"t":"2026-06-02T04:00:00Z","v":186406,"vw":17.625546},{"c":17.595,"h":17.615,"l":17.56,"n":771,"o":17.57,"t":"2026-06-03T04:00:00Z","v":121412,"vw":17.587478},{"c":17.61,"h":17.625,"l":17.59,"n":444,"o":17.59,"t":"2026-06-04T04:00:00Z","v":104540,"vw":17.611613},{"c":17.575,"h":17.59,"l":17.55,"n":714,"o":17.58,"t":"2026-06-05T04:00:00Z","v":150408,"vw":17.569916},{"c":17.59,"h":17.62,"l":17.57,"n":978,"o":17.62,"t":"2026-06-08T04:00:00Z","v":522529,"vw":17.588535},{"c":17.64,"h":17.645,"l":17.605,"n":509,"o":17.62,"t":"2026-06-09T04:00:00Z","v":102944,"vw":17.623438},{"c":17.575,"h":17.65,"l":17.55,"n":1451,"o":17.65,"t":"2026-06-10T04:00:00Z","v":325912,"vw":17.586619},{"c":17.635,"h":17.655,"l":17.575,"n":581,"o":17.59,"t":"2026-06-11T04:00:00Z","v":106977,"vw":17.62241},{"c":17.62,"h":17.63,"l":17.54,"n":719,"o":17.62,"t":"2026-06-12T04:00:00Z","v":262358,"vw":17.607577},{"c":17.66,"h":17.68,"l":17.65,"n":457,"o":17.68,"t":"2026-06-15T04:00:00Z","v":194527,"vw":17.66473},{"c":17.69,"h":17.72,"l":17.67,"n":676,"o":17.67,"t":"2026-06-16T04:00:00Z","v":117941,"vw":17.693798},{"c":17.61,"h":17.695,"l":17.61,"n":1099,"o":17.69,"t":"2026-06-17T04:00:00Z","v":512547,"vw":17.669285},{"c":17.66,"h":17.67,"l":17.63,"n":2036,"o":17.63,"t":"2026-06-18T04:00:00Z","v":373219,"vw":17.659234},{"c":17.7,"h":17.73,"l":17.675,"n":1153,"o":17.72,"t":"2026-06-22T04:00:00Z","v":187551,"vw":17.705327},{"c":17.7,"h":17.709,"l":17.67,"n":668,"o":17.67,"t":"2026-06-23T04:00:00Z","v":101387,"vw":17.697611},{"c":17.72,"h":17.7589,"l":17.72,"n":809,"o":17.74,"t":"2026-06-24T04:00:00Z","v":471815,"vw":17.748622},{"c":17.73,"h":17.745,"l":17.71,"n":845,"o":17.71,"t":"2026-06-25T04:00:00Z","v":192784,"vw":17.725764},{"c":17.75,"h":17.76,"l":17.715,"n":532,"o":17.72,"t":"2026-06-26T04:00:00Z","v":114085,"vw":17.735743},{"c":17.81,"h":17.82,"l":17.77,"n":483,"o":17.78,"t":"2026-06-29T04:00:00Z","v":96639,"vw":17.796314},{"c":17.78,"h":17.82,"l":17.775,"n":693,"o":17.8,"t":"2026-06-30T04:00:00Z","v":135708,"vw":17.801674},{"c":17.71,"h":17.72,"l":17.66,"n":676,"o":17.67,"t":"2026-07-01T04:00:00Z","v":144316,"vw":17.70596},{"c":17.76,"h":17.78,"l":17.7269,"n":477,"o":17.74,"t":"2026-07-02T04:00:00Z","v":96484,"vw":17.753877},{"c":17.78,"h":17.79,"l":17.76,"n":608,"o":17.77,"t":"2026-07-06T04:00:00Z","v":118470,"vw":17.773218},{"c":17.71,"h":17.8,"l":17.705,"n":614,"o":17.78,"t":"2026-07-07T04:00:00Z","v":108804,"vw":17.736171},{"c":17.65,"h":17.6851,"l":17.63,"n":633,"o":17.64,"t":"2026-07-08T04:00:00Z","v":105036,"vw":17.665115},{"c":17.65,"h":17.705,"l":17.64,"n":642,"o":17.64,"t":"2026-07-09T04:00:00Z","v":135086,"vw":17.68404},{"c":17.68,"h":17.69,"l":17.665,"n":541,"o":17.68,"t":"2026-07-10T04:00:00Z","v":108484,"vw":17.681442},{"c":17.65,"h":17.685,"l":17.6402,"n":510,"o":17.68,"t":"2026-07-13T04:00:00Z","v":74020,"vw":17.662796},{"c":17.66,"h":17.71,"l":17.66,"n":679,"o":17.69,"t":"2026-07-14T04:00:00Z","v":92412,"vw":17.686003},{"c":17.64,"h":17.68,"l":17.62,"n":1016,"o":17.67,"t":"2026-07-15T04:00:00Z","v":601099,"vw":17.636174},{"c":17.62,"h":17.64,"l":17.5801,"n":602,"o":17.64,"t":"2026-07-16T04:00:00Z","v":98122,"vw":17.612743},{"c":17.61,"h":17.63,"l":17.57,"n":681,"o":17.62,"t":"2026-07-17T04:00:00Z","v":91561,"vw":17.591821},{"c":17.565,"h":17.62,"l":17.55,"n":287,"o":17.62,"t":"2026-07-20T04:00:00Z","v":46471,"vw":17.576886},{"c":17.54,"h":17.59,"l":17.52,"n":905,"o":17.59,"t":"2026-07-21T04:00:00Z","v":178015,"vw":17.539271},{"c":17.46,"h":17.53,"l":17.46,"n":674,"o":17.53,"t":"2026-07-22T04:00:00Z","v":190253,"vw":17.485493},{"c":17.33,"h":17.44,"l":17.29,"n":1060,"o":17.38,"t":"2026-07-23T04:00:00Z","v":256244,"vw":17.341527},{"c":17.385,"h":17.43,"l":17.34,"n":522,"o":17.37,"t":"2026-07-24T04:00:00Z","v":147114,"vw":17.394199},{"c":17.44,"h":17.49,"l":17.425,"n":462,"o":17.49,"t":"2026-07-27T04:00:00Z","v":78515,"vw":17.440795},{"c":17.48,"h":17.505,"l":17.4227,"n":970,"o":17.43,"t":"2026-07-28T04:00:00Z","v":366327,"vw":17.460597},{"c":17.42,"h":17.51,"l":17.42,"n":554,"o":17.48,"t":"2026-07-29T04:00:00Z","v":116955,"vw":17.460657},{"c":17.415,"h":17.44,"l":17.34,"n":465,"o":17.44,"t":"2026-07-30T04:00:00Z","v":136677,"vw":17.396226},{"c":17.37,"h":17.41,"l":17.32,"n":572,"o":17.41,"t":"2026-07-31T04:00:00Z","v":181439,"vw":17.349172},{"c":17.32,"h":17.35,"l":17.3,"n":448,"o":17.35,"t":"2026-08-03T04:00:00Z","v":161865,"vw":17.321393},{"c":17.42,"h":17.43,"l":17.355,"n":787,"o":17.36,"t":"2026-08-04T04:00:00Z","v":186293,"vw":17.407757},{"c":17.43,"h":17.445,"l":17.395,"n":1016,"o":17.43,"t":"2026-08-05T04:00:00Z","v":153966,"vw":17.419943},{"c":17.4,"h":17.445,"l":17.39,"n":1139,"o":17.43,"t":"2026-08-06T04:00:00Z","v":173191,"vw":17.414892},{"c":17.505,"h":17.505,"l":17.455,"n":751,"o":17.47,"t":"2026-08-07T04:00:00Z","v":176159,"vw":17.482197},{"c":17.5,"h":17.52,"l":17.465,"n":723,"o":17.52,"t":"2026-08-10T04:00:00Z","v":177042,"vw":17.485444},{"c":17.51,"h":17.515,"l":17.48,"n":367,"o":17.51,"t":"2026-08-11T04:00:00Z","v":75744,"vw":17.496641},{"c":17.525,"h":17.54,"l":17.5101,"n":612,"o":17.54,"t":"2026-08-12T04:00:00Z","v":137508,"vw":17.524042},{"c":17.545,"h":17.56,"l":17.52,"n":964,"o":17.55,"t":"2026-08-13T04:00:00Z","v":257536,"vw":17.545173},{"c":17.46,"h":17.53,"l":17.44,"n":635,"o":17.53,"t":"2026-08-14T04:00:00Z","v":136788,"vw":17.477754},{"c":17.38,"h":17.47,"l":17.365,"n":521,"o":17.47,"t":"2026-08-17T04:00:00Z","v":81313,"vw":17.421216},{"c":17.32,"h":17.39,"l":17.295,"n":656,"o":17.38,"t":"2026-08-18T04:00:00Z","v":111996,"vw":17.316059},{"c":17.41,"h":17.41,"l":17.375,"n":676,"o":17.41,"t":"2026-08-19T04:00:00Z","v":282049,"vw":17.395244},{"c":17.355,"h":17.365,"l":17.31,"n":579,"o":17.33,"t":"2026-08-20T04:00:00Z","v":190800,"vw":17.333688},{"c":17.325,"h":17.36,"l":17.3,"n":450,"o":17.36,"t":"2026-08-21T04:00:00Z","v":83877,"vw":17.321433},{"c":17.355,"h":17.36,"l":17.33,"n":440,"o":17.34,"t":"2026-08-24T04:00:00Z","v":157014,"vw":17.344325},{"c":17.37,"h":17.3899,"l":17.3303,"n":566,"o":17.37,"t":"2026-08-25T04:00:00Z","v":249266,"vw":17.363147},{"c":17.34,"h":17.39,"l":17.315,"n":406,"o":17.39,"t":"2026-08-26T04:00:00Z","v":83599,"vw":17.33739},{"c":17.325,"h":17.36,"l":17.32,"n":429,"o":17.35,"t":"2026-08-27T04:00:00Z","v":211855,"vw":17.333192},{"c":17.3,"h":17.34,"l":17.2831,"n":567,"o":17.34,"t":"2026-08-28T04:00:00Z","v":350643,"vw":17.306299},{"c":17.25,"h":17.25,"l":17.21,"n":501,"o":17.23,"t":"2026-08-31T04:00:00Z","v":118218,"vw":17.240909},{"c":17.06,"h":17.16,"l":17.0201,"n":615,"o":17.11,"t":"2026-09-01T04:00:00Z","v":377121,"vw":17.069308},{"c":17.03,"h":17.07,"l":17.005,"n":544,"o":17.06,"t":"2026-09-02T04:00:00Z","v":206917,"vw":17.035244},{"c":17,"h":17.09,"l":16.995,"n":1122,"o":17.08,"t":"2026-09-03T04:00:00Z","v":677180,"vw":17.051962},{"c":16.982,"h":17.06,"l":16.98,"n":906,"o":17.06,"t":"2026-09-04T04:00:00Z","v":278143,"vw":17.027054},{"c":16.98,"h":17.04,"l":16.96,"n":816,"o":17.04,"t":"2026-09-08T04:00:00Z","v":189649,"vw":17.009017},{"c":16.86,"h":17.02,"l":16.86,"n":710,"o":17.02,"t":"2026-09-09T04:00:00Z","v":247308,"vw":16.913309},{"c":16.68,"h":16.77,"l":16.68,"n":1116,"o":16.77,"t":"2026-09-10T04:00:00Z","v":467419,"vw":16.709929},{"c":16.73,"h":16.84,"l":16.72,"n":1746,"o":16.75,"t":"2026-09-11T04:00:00Z","v":1231254,"vw":16.780214},{"c":16.685,"h":16.76,"l":16.675,"n":2420,"o":16.71,"t":"2026-09-14T04:00:00Z","v":732620,"vw":16.7124},{"c":16.63,"h":16.7,"l":16.61,"n":1983,"o":16.67,"t":"2026-09-15T04:00:00Z","v":1299581,"vw":16.648972},{"c":16.64,"h":16.7,"l":16.6,"n":2059,"o":16.64,"t":"2026-09-16T04:00:00Z","v":1052288,"vw":16.636525},{"c":16.74,"h":16.76,"l":16.69,"n":1943,"o":16.75,"t":"2026-09-17T04:00:00Z","v":565545,"vw":16.72639},{"c":16.695,"h":16.71,"l":16.625,"n":1330,"o":16.7,"t":"2026-09-18T04:00:00Z","v":370832,"vw":16.671372},{"c":16.725,"h":16.77,"l":16.675,"n":1026,"o":16.77,"t":"2026-09-21T04:00:00Z","v":256661,"vw":16.705844},{"c":16.72,"h":16.75,"l":16.69,"n":1173,"o":16.7,"t":"2026-09-22T04:00:00Z","v":497714,"vw":16.730012},{"c":16.54,"h":16.75,"l":16.47,"n":2157,"o":16.75,"t":"2026-09-23T04:00:00Z","v":792586,"vw":16.536862},{"c":16.49,"h":16.56,"l":16.43,"n":2741,"o":16.55,"t":"2026-09-24T04:00:00Z","v":636274,"vw":16.468047},{"c":16.365,"h":16.4799,"l":16.335,"n":2470,"o":16.47,"t":"2026-09-25T04:00:00Z","v":686328,"vw":16.369035},{"c":16.25,"h":16.33,"l":16.1291,"n":4325,"o":16.33,"t":"2026-09-28T04:00:00Z","v":1094953,"vw":16.186881},{"c":16.15,"h":16.2051,"l":16.09,"n":2766,"o":16.17,"t":"2026-09-29T04:00:00Z","v":1847121,"vw":16.138159},{"c":16.325,"h":16.435,"l":16.26,"n":6510,"o":16.26,"t":"2026-09-30T04:00:00Z","v":1923184,"vw":16.364107},{"c":16.37,"h":16.42,"l":16.28,"n":7172,"o":16.36,"t":"2026-10-01T04:00:00Z","v":2880900,"vw":16.381574},{"c":16.22,"h":16.51,"l":16.17,"n":4682,"o":16.51,"t":"2026-10-02T04:00:00Z","v":1110599,"vw":16.320127},{"c":16.31,"h":16.32,"l":16.155,"n":8411,"o":16.28,"t":"2026-10-05T04:00:00Z","v":1638218,"vw":16.243948},{"c":16.25,"h":16.3294,"l":16.225,"n":3617,"o":16.3,"t":"2026-10-06T04:00:00Z","v":1306703,"vw":16.280981},{"c":16.1,"h":16.195,"l":16.05,"n":7698,"o":16.1,"t":"2026-10-07T04:00:00Z","v":2004856,"vw":16.12108},{"c":16.16,"h":16.175,"l":16.04,"n":4368,"o":16.1,"t":"2026-10-08T04:00:00Z","v":1150327,"vw":16.110198},{"c":16.23,"h":16.305,"l":16.21,"n":2582,"o":16.26,"t":"2026-10-09T04:00:00Z","v":1205711,"vw":16.238872},{"c":16.22,"h":16.235,"l":16.16,"n":3225,"o":16.21,"t":"2026-10-12T04:00:00Z","v":869040,"vw":16.203392},{"c":16.41,"h":16.42,"l":16.28,"n":2868,"o":16.28,"t":"2026-10-13T04:00:00Z","v":1424670,"vw":16.356614},{"c":16.36,"h":16.365,"l":16.245,"n":2479,"o":16.33,"t":"2026-10-14T04:00:00Z","v":875036,"vw":16.322435},{"c":16.625,"h":16.63,"l":16.47,"n":2532,"o":16.49,"t":"2026-10-15T04:00:00Z","v":1471271,"vw":16.569305},{"c":16.545,"h":16.63,"l":16.51,"n":2154,"o":16.63,"t":"2026-10-16T04:00:00Z","v":1721923,"vw":16.570599},{"c":16.505,"h":16.57,"l":16.4801,"n":2551,"o":16.53,"t":"2026-10-19T04:00:00Z","v":1710013,"vw":16.513533},{"c":16.495,"h":16.61,"l":16.485,"n":1650,"o":16.61,"t":"2026-10-20T04:00:00Z","v":927314,"vw":16.520568},{"c":16.49,"h":16.59,"l":16.4501,"n":2237,"o":16.59,"t":"2026-10-21T04:00:00Z","v":1604466,"vw":16.502275},{"c":16.7,"h":16.7,"l":16.635,"n":1902,"o":16.69,"t":"2026-10-22T04:00:00Z","v":636129,"vw":16.672216}],"volatilityBars":[{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-21T13:15:00Z","v":100,"vw":16.76},{"c":16.725,"h":16.77,"l":16.72,"n":61,"o":16.77,"t":"2026-09-21T13:30:00Z","v":8035,"vw":16.754066},{"c":16.725,"h":16.725,"l":16.72,"n":7,"o":16.72,"t":"2026-09-21T13:45:00Z","v":7380,"vw":16.722585},{"c":16.73,"h":16.73,"l":16.72,"n":26,"o":16.725,"t":"2026-09-21T14:00:00Z","v":7192,"vw":16.72551},{"c":16.73,"h":16.735,"l":16.73,"n":33,"o":16.73,"t":"2026-09-21T14:15:00Z","v":8453,"vw":16.730642},{"c":16.72,"h":16.72,"l":16.72,"n":25,"o":16.72,"t":"2026-09-21T14:30:00Z","v":3094,"vw":16.72},{"c":16.705,"h":16.72,"l":16.705,"n":22,"o":16.715,"t":"2026-09-21T14:45:00Z","v":2465,"vw":16.713915},{"c":16.705,"h":16.71,"l":16.705,"n":9,"o":16.705,"t":"2026-09-21T15:00:00Z","v":4622,"vw":16.709413},{"c":16.69,"h":16.71,"l":16.6804,"n":55,"o":16.705,"t":"2026-09-21T15:15:00Z","v":30601,"vw":16.695386},{"c":16.69,"h":16.7,"l":16.69,"n":34,"o":16.69,"t":"2026-09-21T15:30:00Z","v":4448,"vw":16.691347},{"c":16.7,"h":16.7,"l":16.69,"n":15,"o":16.7,"t":"2026-09-21T15:45:00Z","v":1924,"vw":16.69598},{"c":16.7,"h":16.705,"l":16.69,"n":21,"o":16.7,"t":"2026-09-21T16:00:00Z","v":7172,"vw":16.695886},{"c":16.71,"h":16.71,"l":16.7,"n":13,"o":16.71,"t":"2026-09-21T16:15:00Z","v":1428,"vw":16.707183},{"c":16.71,"h":16.71,"l":16.69,"n":33,"o":16.7018,"t":"2026-09-21T16:30:00Z","v":18501,"vw":16.69822},{"c":16.7,"h":16.71,"l":16.7,"n":13,"o":16.705,"t":"2026-09-21T16:45:00Z","v":2829,"vw":16.704277},{"c":16.695,"h":16.695,"l":16.6924,"n":23,"o":16.6924,"t":"2026-09-21T17:00:00Z","v":8344,"vw":16.693784},{"c":16.685,"h":16.7,"l":16.685,"n":26,"o":16.695,"t":"2026-09-21T17:15:00Z","v":3554,"vw":16.690917},{"c":16.687,"h":16.69,"l":16.68,"n":18,"o":16.685,"t":"2026-09-21T17:30:00Z","v":2624,"vw":16.68672},{"c":16.675,"h":16.69,"l":16.675,"n":39,"o":16.685,"t":"2026-09-21T17:45:00Z","v":4322,"vw":16.680624},{"c":16.69,"h":16.71,"l":16.685,"n":104,"o":16.685,"t":"2026-09-21T18:00:00Z","v":24975,"vw":16.701526},{"c":16.7081,"h":16.7081,"l":16.69,"n":29,"o":16.69,"t":"2026-09-21T18:15:00Z","v":24229,"vw":16.697119},{"c":16.705,"h":16.71,"l":16.7,"n":57,"o":16.7,"t":"2026-09-21T18:30:00Z","v":30517,"vw":16.707609},{"c":16.705,"h":16.71,"l":16.705,"n":134,"o":16.705,"t":"2026-09-21T18:45:00Z","v":19876,"vw":16.706675},{"c":16.705,"h":16.71,"l":16.7,"n":49,"o":16.705,"t":"2026-09-21T19:00:00Z","v":6286,"vw":16.704486},{"c":16.715,"h":16.715,"l":16.7041,"n":39,"o":16.705,"t":"2026-09-21T19:15:00Z","v":7316,"vw":16.709433},{"c":16.715,"h":16.72,"l":16.715,"n":9,"o":16.715,"t":"2026-09-21T19:30:00Z","v":1521,"vw":16.716315},{"c":16.725,"h":16.725,"l":16.72,"n":68,"o":16.72,"t":"2026-09-21T19:45:00Z","v":13481,"vw":16.723972},{"c":16.725,"h":16.725,"l":16.725,"n":3,"o":16.725,"t":"2026-09-21T20:00:00Z","v":202,"vw":16.725},{"c":16.71,"h":16.71,"l":16.7,"n":35,"o":16.7,"t":"2026-09-22T13:30:00Z","v":4388,"vw":16.702113},{"c":16.7,"h":16.71,"l":16.7,"n":6,"o":16.705,"t":"2026-09-22T14:00:00Z","v":4928,"vw":16.704086},{"c":16.71,"h":16.71,"l":16.7,"n":9,"o":16.705,"t":"2026-09-22T14:15:00Z","v":854,"vw":16.705},{"c":16.695,"h":16.71,"l":16.695,"n":57,"o":16.705,"t":"2026-09-22T14:30:00Z","v":13780,"vw":16.707358},{"c":16.705,"h":16.73,"l":16.69,"n":51,"o":16.7,"t":"2026-09-22T14:45:00Z","v":155456,"vw":16.729095},{"c":16.73,"h":16.73,"l":16.715,"n":82,"o":16.715,"t":"2026-09-22T15:00:00Z","v":18969,"vw":16.724231},{"c":16.72,"h":16.73,"l":16.72,"n":13,"o":16.73,"t":"2026-09-22T15:15:00Z","v":2642,"vw":16.72526},{"c":16.71,"h":16.72,"l":16.705,"n":12,"o":16.72,"t":"2026-09-22T15:30:00Z","v":11308,"vw":16.709032},{"c":16.715,"h":16.715,"l":16.7082,"n":33,"o":16.71,"t":"2026-09-22T15:45:00Z","v":25462,"vw":16.714219},{"c":16.715,"h":16.72,"l":16.715,"n":10,"o":16.72,"t":"2026-09-22T16:00:00Z","v":1290,"vw":16.717941},{"c":16.72,"h":16.725,"l":16.7101,"n":33,"o":16.7103,"t":"2026-09-22T16:15:00Z","v":18604,"vw":16.712468},{"c":16.72,"h":16.725,"l":16.72,"n":31,"o":16.72,"t":"2026-09-22T16:30:00Z","v":4286,"vw":16.720156},{"c":16.715,"h":16.73,"l":16.715,"n":11,"o":16.725,"t":"2026-09-22T16:45:00Z","v":3050,"vw":16.724613},{"c":16.72,"h":16.73,"l":16.71,"n":82,"o":16.7299,"t":"2026-09-22T17:00:00Z","v":22175,"vw":16.72419},{"c":16.725,"h":16.725,"l":16.7101,"n":12,"o":16.72,"t":"2026-09-22T17:15:00Z","v":3956,"vw":16.721533},{"c":16.725,"h":16.725,"l":16.725,"n":5,"o":16.725,"t":"2026-09-22T17:30:00Z","v":2081,"vw":16.725},{"c":16.745,"h":16.75,"l":16.725,"n":55,"o":16.7299,"t":"2026-09-22T17:45:00Z","v":16815,"vw":16.735556},{"c":16.745,"h":16.75,"l":16.74,"n":38,"o":16.745,"t":"2026-09-22T18:00:00Z","v":10323,"vw":16.74272},{"c":16.74,"h":16.75,"l":16.735,"n":83,"o":16.745,"t":"2026-09-22T18:15:00Z","v":35243,"vw":16.745514},{"c":16.74,"h":16.75,"l":16.73,"n":60,"o":16.74,"t":"2026-09-22T18:30:00Z","v":10994,"vw":16.737533},{"c":16.745,"h":16.75,"l":16.74,"n":36,"o":16.74,"t":"2026-09-22T18:45:00Z","v":4503,"vw":16.744771},{"c":16.745,"h":16.75,"l":16.74,"n":29,"o":16.745,"t":"2026-09-22T19:00:00Z","v":7954,"vw":16.746755},{"c":16.745,"h":16.75,"l":16.74,"n":74,"o":16.745,"t":"2026-09-22T19:15:00Z","v":70290,"vw":16.745383},{"c":16.72,"h":16.74,"l":16.72,"n":110,"o":16.74,"t":"2026-09-22T19:30:00Z","v":23462,"vw":16.733796},{"c":16.72,"h":16.73,"l":16.715,"n":142,"o":16.72,"t":"2026-09-22T19:45:00Z","v":23111,"vw":16.722192},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-09-22T20:00:00Z","v":302,"vw":16.72},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-22T20:45:00Z","v":100,"vw":16.67},{"c":16.67,"h":16.75,"l":16.67,"n":70,"o":16.75,"t":"2026-09-23T13:30:00Z","v":10893,"vw":16.693647},{"c":16.62,"h":16.66,"l":16.62,"n":57,"o":16.66,"t":"2026-09-23T13:45:00Z","v":9307,"vw":16.639601},{"c":16.62,"h":16.6275,"l":16.62,"n":44,"o":16.62,"t":"2026-09-23T14:00:00Z","v":4777,"vw":16.620422},{"c":16.63,"h":16.64,"l":16.61,"n":64,"o":16.62,"t":"2026-09-23T14:15:00Z","v":14400,"vw":16.618958},{"c":16.63,"h":16.64,"l":16.63,"n":24,"o":16.64,"t":"2026-09-23T14:30:00Z","v":5854,"vw":16.639343},{"c":16.62,"h":16.63,"l":16.61,"n":19,"o":16.62,"t":"2026-09-23T14:45:00Z","v":2598,"vw":16.613767},{"c":16.595,"h":16.6299,"l":16.595,"n":203,"o":16.62,"t":"2026-09-23T15:00:00Z","v":59287,"vw":16.61235},{"c":16.5895,"h":16.595,"l":16.57,"n":41,"o":16.595,"t":"2026-09-23T15:15:00Z","v":35373,"vw":16.587303},{"c":16.575,"h":16.58,"l":16.57,"n":109,"o":16.58,"t":"2026-09-23T15:30:00Z","v":31632,"vw":16.573758},{"c":16.58,"h":16.58,"l":16.565,"n":74,"o":16.575,"t":"2026-09-23T15:45:00Z","v":9301,"vw":16.574097},{"c":16.585,"h":16.5901,"l":16.5701,"n":17,"o":16.58,"t":"2026-09-23T16:00:00Z","v":14927,"vw":16.581004},{"c":16.6,"h":16.6,"l":16.59,"n":6,"o":16.59,"t":"2026-09-23T16:15:00Z","v":2003,"vw":16.591962},{"c":16.57,"h":16.59,"l":16.57,"n":60,"o":16.59,"t":"2026-09-23T16:30:00Z","v":8008,"vw":16.584235},{"c":16.54,"h":16.57,"l":16.53,"n":106,"o":16.57,"t":"2026-09-23T16:45:00Z","v":26363,"vw":16.55337},{"c":16.54,"h":16.5601,"l":16.535,"n":145,"o":16.5601,"t":"2026-09-23T17:00:00Z","v":75068,"vw":16.545611},{"c":16.53,"h":16.5401,"l":16.51,"n":142,"o":16.53,"t":"2026-09-23T17:15:00Z","v":80279,"vw":16.522243},{"c":16.49,"h":16.53,"l":16.49,"n":49,"o":16.53,"t":"2026-09-23T17:30:00Z","v":6328,"vw":16.51924},{"c":16.49,"h":16.5,"l":16.49,"n":48,"o":16.49,"t":"2026-09-23T17:45:00Z","v":8346,"vw":16.493406},{"c":16.475,"h":16.49,"l":16.47,"n":39,"o":16.49,"t":"2026-09-23T18:00:00Z","v":4252,"vw":16.48039},{"c":16.48,"h":16.49,"l":16.47,"n":84,"o":16.48,"t":"2026-09-23T18:15:00Z","v":188367,"vw":16.484263},{"c":16.49,"h":16.495,"l":16.48,"n":83,"o":16.48,"t":"2026-09-23T18:30:00Z","v":36216,"vw":16.483062},{"c":16.525,"h":16.525,"l":16.48,"n":104,"o":16.485,"t":"2026-09-23T18:45:00Z","v":18412,"vw":16.49231},{"c":16.54,"h":16.54,"l":16.515,"n":159,"o":16.525,"t":"2026-09-23T19:00:00Z","v":48459,"vw":16.525894},{"c":16.54,"h":16.5499,"l":16.54,"n":137,"o":16.545,"t":"2026-09-23T19:15:00Z","v":31684,"vw":16.540356},{"c":16.5499,"h":16.55,"l":16.54,"n":106,"o":16.54,"t":"2026-09-23T19:30:00Z","v":39527,"vw":16.544595},{"c":16.54,"h":16.55,"l":16.53,"n":59,"o":16.545,"t":"2026-09-23T19:45:00Z","v":18052,"vw":16.544535},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-23T20:30:00Z","v":100,"vw":16.61},{"c":16.52,"h":16.708,"l":16.52,"n":2,"o":16.708,"t":"2026-09-23T20:45:00Z","v":200,"vw":16.614},{"c":16.51,"h":16.56,"l":16.51,"n":78,"o":16.55,"t":"2026-09-24T13:30:00Z","v":18283,"vw":16.519134},{"c":16.51,"h":16.52,"l":16.49,"n":57,"o":16.51,"t":"2026-09-24T13:45:00Z","v":10678,"vw":16.505169},{"c":16.505,"h":16.5192,"l":16.5001,"n":68,"o":16.51,"t":"2026-09-24T14:00:00Z","v":25229,"vw":16.513807},{"c":16.5,"h":16.51,"l":16.49,"n":40,"o":16.51,"t":"2026-09-24T14:15:00Z","v":19265,"vw":16.498002},{"c":16.475,"h":16.5,"l":16.475,"n":92,"o":16.495,"t":"2026-09-24T14:30:00Z","v":16354,"vw":16.48568},{"c":16.47,"h":16.485,"l":16.47,"n":46,"o":16.47,"t":"2026-09-24T14:45:00Z","v":5809,"vw":16.475212},{"c":16.46,"h":16.4796,"l":16.46,"n":44,"o":16.47,"t":"2026-09-24T15:00:00Z","v":68252,"vw":16.478536},{"c":16.46,"h":16.46,"l":16.46,"n":11,"o":16.46,"t":"2026-09-24T15:15:00Z","v":758,"vw":16.46},{"c":16.44,"h":16.4517,"l":16.43,"n":19,"o":16.4517,"t":"2026-09-24T15:30:00Z","v":2765,"vw":16.436601},{"c":16.4301,"h":16.45,"l":16.43,"n":41,"o":16.44,"t":"2026-09-24T15:45:00Z","v":7541,"vw":16.435937},{"c":16.435,"h":16.44,"l":16.43,"n":78,"o":16.44,"t":"2026-09-24T16:00:00Z","v":23872,"vw":16.43211},{"c":16.46,"h":16.4999,"l":16.44,"n":109,"o":16.44,"t":"2026-09-24T16:15:00Z","v":18198,"vw":16.468445},{"c":16.47,"h":16.47,"l":16.445,"n":104,"o":16.45,"t":"2026-09-24T16:30:00Z","v":38589,"vw":16.450551},{"c":16.46,"h":16.47,"l":16.46,"n":52,"o":16.47,"t":"2026-09-24T16:45:00Z","v":7307,"vw":16.464581},{"c":16.46,"h":16.48,"l":16.45,"n":72,"o":16.47,"t":"2026-09-24T17:00:00Z","v":17470,"vw":16.458009},{"c":16.445,"h":16.46,"l":16.44,"n":49,"o":16.46,"t":"2026-09-24T17:15:00Z","v":5948,"vw":16.447879},{"c":16.44,"h":16.46,"l":16.44,"n":93,"o":16.46,"t":"2026-09-24T17:30:00Z","v":16846,"vw":16.446125},{"c":16.465,"h":16.48,"l":16.44,"n":88,"o":16.44,"t":"2026-09-24T17:45:00Z","v":8330,"vw":16.457607},{"c":16.45,"h":16.47,"l":16.445,"n":90,"o":16.465,"t":"2026-09-24T18:00:00Z","v":8990,"vw":16.453496},{"c":16.47,"h":16.48,"l":16.45,"n":153,"o":16.455,"t":"2026-09-24T18:15:00Z","v":36265,"vw":16.469471},{"c":16.46,"h":16.48,"l":16.45,"n":275,"o":16.465,"t":"2026-09-24T18:30:00Z","v":98341,"vw":16.461497},{"c":16.44,"h":16.47,"l":16.44,"n":56,"o":16.46,"t":"2026-09-24T18:45:00Z","v":10180,"vw":16.459437},{"c":16.45,"h":16.455,"l":16.435,"n":169,"o":16.45,"t":"2026-09-24T19:00:00Z","v":20974,"vw":16.444487},{"c":16.465,"h":16.47,"l":16.45,"n":105,"o":16.45,"t":"2026-09-24T19:15:00Z","v":14806,"vw":16.459017},{"c":16.465,"h":16.48,"l":16.45,"n":258,"o":16.465,"t":"2026-09-24T19:30:00Z","v":68477,"vw":16.463291},{"c":16.49,"h":16.49,"l":16.46,"n":412,"o":16.465,"t":"2026-09-24T19:45:00Z","v":64037,"vw":16.469477},{"c":16.49,"h":16.49,"l":16.49,"n":4,"o":16.49,"t":"2026-09-24T20:00:00Z","v":279,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-24T21:15:00Z","v":100,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-24T21:30:00Z","v":100,"vw":16.49},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-25T11:30:00Z","v":900,"vw":16.76},{"c":16.435,"h":16.4799,"l":16.435,"n":72,"o":16.47,"t":"2026-09-25T13:30:00Z","v":15698,"vw":16.4569},{"c":16.41,"h":16.44,"l":16.41,"n":68,"o":16.44,"t":"2026-09-25T13:45:00Z","v":49381,"vw":16.430385},{"c":16.4003,"h":16.42,"l":16.4,"n":69,"o":16.4101,"t":"2026-09-25T14:00:00Z","v":36688,"vw":16.407001},{"c":16.4,"h":16.41,"l":16.4,"n":38,"o":16.41,"t":"2026-09-25T14:15:00Z","v":11500,"vw":16.401182},{"c":16.37,"h":16.395,"l":16.37,"n":42,"o":16.395,"t":"2026-09-25T14:30:00Z","v":13855,"vw":16.379877},{"c":16.35,"h":16.37,"l":16.335,"n":134,"o":16.37,"t":"2026-09-25T14:45:00Z","v":17450,"vw":16.350424},{"c":16.35,"h":16.36,"l":16.34,"n":38,"o":16.35,"t":"2026-09-25T15:00:00Z","v":11315,"vw":16.346958},{"c":16.345,"h":16.3599,"l":16.345,"n":36,"o":16.35,"t":"2026-09-25T15:15:00Z","v":4929,"vw":16.348755},{"c":16.365,"h":16.37,"l":16.35,"n":54,"o":16.35,"t":"2026-09-25T15:30:00Z","v":10267,"vw":16.358684},{"c":16.395,"h":16.395,"l":16.36,"n":116,"o":16.361,"t":"2026-09-25T15:45:00Z","v":23951,"vw":16.376462},{"c":16.405,"h":16.425,"l":16.395,"n":253,"o":16.395,"t":"2026-09-25T16:00:00Z","v":50370,"vw":16.411836},{"c":16.385,"h":16.405,"l":16.38,"n":93,"o":16.405,"t":"2026-09-25T16:15:00Z","v":16243,"vw":16.391607},{"c":16.36,"h":16.38,"l":16.35,"n":310,"o":16.38,"t":"2026-09-25T16:30:00Z","v":52214,"vw":16.367406},{"c":16.35,"h":16.355,"l":16.35,"n":49,"o":16.355,"t":"2026-09-25T16:45:00Z","v":33238,"vw":16.350197},{"c":16.345,"h":16.355,"l":16.335,"n":169,"o":16.345,"t":"2026-09-25T17:00:00Z","v":138654,"vw":16.345469},{"c":16.345,"h":16.345,"l":16.345,"n":3,"o":16.345,"t":"2026-09-25T17:15:00Z","v":200,"vw":16.345},{"c":16.34,"h":16.345,"l":16.34,"n":34,"o":16.345,"t":"2026-09-25T17:30:00Z","v":6258,"vw":16.341286},{"c":16.345,"h":16.345,"l":16.335,"n":53,"o":16.34,"t":"2026-09-25T17:45:00Z","v":6941,"vw":16.338318},{"c":16.34,"h":16.35,"l":16.34,"n":7,"o":16.35,"t":"2026-09-25T18:00:00Z","v":1874,"vw":16.342842},{"c":16.345,"h":16.35,"l":16.34,"n":54,"o":16.345,"t":"2026-09-25T18:15:00Z","v":9233,"vw":16.341956},{"c":16.345,"h":16.355,"l":16.34,"n":199,"o":16.35,"t":"2026-09-25T18:30:00Z","v":64674,"vw":16.346447},{"c":16.36,"h":16.36,"l":16.34,"n":80,"o":16.345,"t":"2026-09-25T18:45:00Z","v":30435,"vw":16.345541},{"c":16.35,"h":16.365,"l":16.345,"n":170,"o":16.355,"t":"2026-09-25T19:00:00Z","v":34065,"vw":16.354372},{"c":16.35,"h":16.36,"l":16.341,"n":25,"o":16.35,"t":"2026-09-25T19:15:00Z","v":8085,"vw":16.34863},{"c":16.355,"h":16.355,"l":16.335,"n":154,"o":16.345,"t":"2026-09-25T19:30:00Z","v":27943,"vw":16.345701},{"c":16.365,"h":16.365,"l":16.355,"n":42,"o":16.355,"t":"2026-09-25T19:45:00Z","v":7054,"vw":16.361715},{"c":16.365,"h":16.365,"l":16.365,"n":6,"o":16.365,"t":"2026-09-25T20:00:00Z","v":105,"vw":16.365},{"c":16.3,"h":16.32,"l":16.3,"n":3,"o":16.32,"t":"2026-09-28T13:15:00Z","v":600,"vw":16.316667},{"c":16.23,"h":16.33,"l":16.23,"n":231,"o":16.33,"t":"2026-09-28T13:30:00Z","v":90514,"vw":16.264778},{"c":16.18,"h":16.23,"l":16.175,"n":91,"o":16.23,"t":"2026-09-28T13:45:00Z","v":13552,"vw":16.201052},{"c":16.14,"h":16.18,"l":16.1291,"n":77,"o":16.18,"t":"2026-09-28T14:00:00Z","v":14252,"vw":16.149145},{"c":16.175,"h":16.175,"l":16.145,"n":114,"o":16.145,"t":"2026-09-28T14:15:00Z","v":24027,"vw":16.159574},{"c":16.16,"h":16.18,"l":16.15,"n":61,"o":16.18,"t":"2026-09-28T14:30:00Z","v":36845,"vw":16.158542},{"c":16.16,"h":16.165,"l":16.1301,"n":58,"o":16.155,"t":"2026-09-28T14:45:00Z","v":20877,"vw":16.150003},{"c":16.185,"h":16.185,"l":16.16,"n":164,"o":16.16,"t":"2026-09-28T15:00:00Z","v":30195,"vw":16.18294},{"c":16.175,"h":16.18,"l":16.17,"n":65,"o":16.18,"t":"2026-09-28T15:15:00Z","v":15358,"vw":16.173234},{"c":16.175,"h":16.185,"l":16.16,"n":134,"o":16.175,"t":"2026-09-28T15:30:00Z","v":52423,"vw":16.175028},{"c":16.165,"h":16.175,"l":16.16,"n":226,"o":16.175,"t":"2026-09-28T15:45:00Z","v":41257,"vw":16.168094},{"c":16.165,"h":16.1655,"l":16.155,"n":35,"o":16.1655,"t":"2026-09-28T16:00:00Z","v":7684,"vw":16.158218},{"c":16.215,"h":16.24,"l":16.155,"n":365,"o":16.165,"t":"2026-09-28T16:15:00Z","v":64130,"vw":16.181057},{"c":16.175,"h":16.22,"l":16.175,"n":70,"o":16.22,"t":"2026-09-28T16:30:00Z","v":9928,"vw":16.202467},{"c":16.165,"h":16.175,"l":16.155,"n":81,"o":16.175,"t":"2026-09-28T16:45:00Z","v":15270,"vw":16.165821},{"c":16.195,"h":16.2,"l":16.16,"n":268,"o":16.165,"t":"2026-09-28T17:00:00Z","v":73314,"vw":16.172043},{"c":16.175,"h":16.19,"l":16.17,"n":183,"o":16.19,"t":"2026-09-28T17:15:00Z","v":57856,"vw":16.18505},{"c":16.165,"h":16.175,"l":16.155,"n":81,"o":16.175,"t":"2026-09-28T17:30:00Z","v":11983,"vw":16.162186},{"c":16.1796,"h":16.1796,"l":16.165,"n":44,"o":16.165,"t":"2026-09-28T17:45:00Z","v":14759,"vw":16.167018},{"c":16.195,"h":16.1998,"l":16.1761,"n":164,"o":16.1776,"t":"2026-09-28T18:00:00Z","v":35621,"vw":16.191764},{"c":16.175,"h":16.2,"l":16.17,"n":369,"o":16.2,"t":"2026-09-28T18:15:00Z","v":81120,"vw":16.180378},{"c":16.17,"h":16.1798,"l":16.17,"n":24,"o":16.175,"t":"2026-09-28T18:30:00Z","v":5701,"vw":16.175988},{"c":16.165,"h":16.185,"l":16.16,"n":85,"o":16.175,"t":"2026-09-28T18:45:00Z","v":19952,"vw":16.17716},{"c":16.1683,"h":16.1683,"l":16.1545,"n":163,"o":16.16,"t":"2026-09-28T19:00:00Z","v":30909,"vw":16.162163},{"c":16.165,"h":16.17,"l":16.15,"n":270,"o":16.165,"t":"2026-09-28T19:15:00Z","v":77545,"vw":16.162526},{"c":16.2,"h":16.2,"l":16.16,"n":293,"o":16.165,"t":"2026-09-28T19:30:00Z","v":117919,"vw":16.168791},{"c":16.22,"h":16.26,"l":16.2,"n":528,"o":16.2,"t":"2026-09-28T19:45:00Z","v":128999,"vw":16.225607},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-09-28T20:00:00Z","v":490,"vw":16.25},{"c":16.15,"h":16.17,"l":16.14,"n":47,"o":16.17,"t":"2026-09-29T13:30:00Z","v":6783,"vw":16.160366},{"c":16.155,"h":16.1699,"l":16.1486,"n":6,"o":16.1486,"t":"2026-09-29T13:45:00Z","v":2915,"vw":16.158824},{"c":16.195,"h":16.2,"l":16.16,"n":33,"o":16.16,"t":"2026-09-29T14:00:00Z","v":13018,"vw":16.192995},{"c":16.2,"h":16.2051,"l":16.195,"n":59,"o":16.195,"t":"2026-09-29T14:15:00Z","v":11700,"vw":16.199533},{"c":16.185,"h":16.2001,"l":16.18,"n":34,"o":16.2001,"t":"2026-09-29T14:30:00Z","v":7180,"vw":16.194917},{"c":16.17,"h":16.18,"l":16.17,"n":13,"o":16.18,"t":"2026-09-29T14:45:00Z","v":4483,"vw":16.171891},{"c":16.15,"h":16.1799,"l":16.15,"n":16,"o":16.1799,"t":"2026-09-29T15:00:00Z","v":3792,"vw":16.164823},{"c":16.105,"h":16.15,"l":16.1,"n":189,"o":16.15,"t":"2026-09-29T15:15:00Z","v":39870,"vw":16.112626},{"c":16.11,"h":16.125,"l":16.105,"n":93,"o":16.105,"t":"2026-09-29T15:30:00Z","v":11596,"vw":16.11108},{"c":16.12,"h":16.13,"l":16.11,"n":70,"o":16.11,"t":"2026-09-29T15:45:00Z","v":7762,"vw":16.119514},{"c":16.135,"h":16.14,"l":16.125,"n":132,"o":16.13,"t":"2026-09-29T16:00:00Z","v":58524,"vw":16.132654},{"c":16.145,"h":16.145,"l":16.12,"n":92,"o":16.13,"t":"2026-09-29T16:15:00Z","v":62312,"vw":16.138933},{"c":16.105,"h":16.155,"l":16.1,"n":116,"o":16.15,"t":"2026-09-29T16:30:00Z","v":64123,"vw":16.107536},{"c":16.095,"h":16.105,"l":16.09,"n":405,"o":16.1,"t":"2026-09-29T16:45:00Z","v":115754,"vw":16.09792},{"c":16.115,"h":16.1199,"l":16.09,"n":117,"o":16.095,"t":"2026-09-29T17:00:00Z","v":20701,"vw":16.107904},{"c":16.115,"h":16.115,"l":16.105,"n":29,"o":16.11,"t":"2026-09-29T17:15:00Z","v":5270,"vw":16.109709},{"c":16.12,"h":16.125,"l":16.115,"n":66,"o":16.115,"t":"2026-09-29T17:30:00Z","v":10879,"vw":16.12099},{"c":16.12,"h":16.12,"l":16.11,"n":34,"o":16.12,"t":"2026-09-29T17:45:00Z","v":4594,"vw":16.116984},{"c":16.11,"h":16.13,"l":16.11,"n":155,"o":16.12,"t":"2026-09-29T18:00:00Z","v":127129,"vw":16.119538},{"c":16.115,"h":16.13,"l":16.11,"n":69,"o":16.12,"t":"2026-09-29T18:15:00Z","v":21615,"vw":16.119016},{"c":16.135,"h":16.14,"l":16.115,"n":159,"o":16.115,"t":"2026-09-29T18:30:00Z","v":65720,"vw":16.126996},{"c":16.125,"h":16.14,"l":16.1201,"n":131,"o":16.135,"t":"2026-09-29T18:45:00Z","v":28490,"vw":16.127257},{"c":16.12,"h":16.13,"l":16.11,"n":73,"o":16.125,"t":"2026-09-29T19:00:00Z","v":36835,"vw":16.118571},{"c":16.125,"h":16.125,"l":16.1,"n":121,"o":16.11,"t":"2026-09-29T19:15:00Z","v":14890,"vw":16.116508},{"c":16.14,"h":16.15,"l":16.12,"n":140,"o":16.1241,"t":"2026-09-29T19:30:00Z","v":1028009,"vw":16.149488},{"c":16.13,"h":16.155,"l":16.12,"n":294,"o":16.135,"t":"2026-09-29T19:45:00Z","v":65756,"vw":16.136389},{"c":16.13,"h":16.15,"l":16.13,"n":4,"o":16.15,"t":"2026-09-29T20:00:00Z","v":4725,"vw":16.149577},{"c":16.14,"h":16.14,"l":16.13,"n":5,"o":16.13,"t":"2026-09-29T20:15:00Z","v":1404,"vw":16.131534},{"c":16.28,"h":16.28,"l":16.26,"n":9,"o":16.27,"t":"2026-09-30T13:15:00Z","v":1200,"vw":16.2675},{"c":16.305,"h":16.33,"l":16.26,"n":336,"o":16.26,"t":"2026-09-30T13:30:00Z","v":90456,"vw":16.296092},{"c":16.405,"h":16.42,"l":16.305,"n":249,"o":16.305,"t":"2026-09-30T13:45:00Z","v":51243,"vw":16.361127},{"c":16.4,"h":16.435,"l":16.395,"n":290,"o":16.41,"t":"2026-09-30T14:00:00Z","v":64644,"vw":16.411089},{"c":16.385,"h":16.425,"l":16.38,"n":240,"o":16.395,"t":"2026-09-30T14:15:00Z","v":63514,"vw":16.408174},{"c":16.375,"h":16.395,"l":16.37,"n":276,"o":16.38,"t":"2026-09-30T14:30:00Z","v":66175,"vw":16.383087},{"c":16.365,"h":16.375,"l":16.36,"n":88,"o":16.37,"t":"2026-09-30T14:45:00Z","v":14369,"vw":16.370563},{"c":16.36,"h":16.37,"l":16.345,"n":275,"o":16.36,"t":"2026-09-30T15:00:00Z","v":53605,"vw":16.359076},{"c":16.375,"h":16.375,"l":16.355,"n":288,"o":16.365,"t":"2026-09-30T15:15:00Z","v":75905,"vw":16.364427},{"c":16.35,"h":16.375,"l":16.35,"n":159,"o":16.375,"t":"2026-09-30T15:30:00Z","v":22657,"vw":16.363278},{"c":16.38,"h":16.38,"l":16.355,"n":89,"o":16.355,"t":"2026-09-30T15:45:00Z","v":17869,"vw":16.369057},{"c":16.37,"h":16.385,"l":16.36,"n":411,"o":16.375,"t":"2026-09-30T16:00:00Z","v":73237,"vw":16.368692},{"c":16.385,"h":16.4,"l":16.365,"n":1117,"o":16.365,"t":"2026-09-30T16:15:00Z","v":299641,"vw":16.388046},{"c":16.41,"h":16.41,"l":16.385,"n":45,"o":16.385,"t":"2026-09-30T16:30:00Z","v":8847,"vw":16.400673},{"c":16.4,"h":16.405,"l":16.395,"n":61,"o":16.405,"t":"2026-09-30T16:45:00Z","v":13936,"vw":16.401072},{"c":16.39,"h":16.4,"l":16.37,"n":358,"o":16.4,"t":"2026-09-30T17:00:00Z","v":314672,"vw":16.377137},{"c":16.37,"h":16.395,"l":16.355,"n":377,"o":16.39,"t":"2026-09-30T17:15:00Z","v":142659,"vw":16.378625},{"c":16.335,"h":16.37,"l":16.325,"n":404,"o":16.365,"t":"2026-09-30T17:30:00Z","v":120447,"vw":16.348897},{"c":16.345,"h":16.345,"l":16.33,"n":171,"o":16.335,"t":"2026-09-30T17:45:00Z","v":47315,"vw":16.337788},{"c":16.33,"h":16.34,"l":16.33,"n":39,"o":16.34,"t":"2026-09-30T18:00:00Z","v":6325,"vw":16.335439},{"c":16.345,"h":16.345,"l":16.325,"n":132,"o":16.325,"t":"2026-09-30T18:15:00Z","v":29615,"vw":16.334267},{"c":16.3699,"h":16.37,"l":16.34,"n":137,"o":16.345,"t":"2026-09-30T18:30:00Z","v":74806,"vw":16.36148},{"c":16.34,"h":16.37,"l":16.34,"n":94,"o":16.37,"t":"2026-09-30T18:45:00Z","v":16780,"vw":16.356308},{"c":16.345,"h":16.3499,"l":16.32,"n":245,"o":16.34,"t":"2026-09-30T19:00:00Z","v":55041,"vw":16.333956},{"c":16.32,"h":16.3457,"l":16.31,"n":187,"o":16.34,"t":"2026-09-30T19:15:00Z","v":47991,"vw":16.330722},{"c":16.315,"h":16.32,"l":16.31,"n":142,"o":16.32,"t":"2026-09-30T19:30:00Z","v":102465,"vw":16.31096},{"c":16.325,"h":16.33,"l":16.31,"n":242,"o":16.315,"t":"2026-09-30T19:45:00Z","v":46269,"vw":16.321214},{"c":16.325,"h":16.325,"l":16.325,"n":3,"o":16.325,"t":"2026-09-30T20:00:00Z","v":997,"vw":16.325},{"c":16.33,"h":16.36,"l":16.33,"n":61,"o":16.36,"t":"2026-10-01T13:30:00Z","v":22871,"vw":16.344468},{"c":16.33,"h":16.345,"l":16.32,"n":151,"o":16.335,"t":"2026-10-01T13:45:00Z","v":31285,"vw":16.334834},{"c":16.3,"h":16.32,"l":16.28,"n":94,"o":16.32,"t":"2026-10-01T14:00:00Z","v":31563,"vw":16.303882},{"c":16.32,"h":16.32,"l":16.3,"n":115,"o":16.3,"t":"2026-10-01T14:15:00Z","v":30886,"vw":16.306991},{"c":16.325,"h":16.325,"l":16.295,"n":123,"o":16.31,"t":"2026-10-01T14:30:00Z","v":21910,"vw":16.312201},{"c":16.345,"h":16.37,"l":16.32,"n":337,"o":16.325,"t":"2026-10-01T14:45:00Z","v":71576,"vw":16.342938},{"c":16.325,"h":16.345,"l":16.3103,"n":132,"o":16.34,"t":"2026-10-01T15:00:00Z","v":21338,"vw":16.32665},{"c":16.32,"h":16.345,"l":16.315,"n":283,"o":16.32,"t":"2026-10-01T15:15:00Z","v":68799,"vw":16.332302},{"c":16.3697,"h":16.3697,"l":16.33,"n":111,"o":16.33,"t":"2026-10-01T15:30:00Z","v":30149,"vw":16.348241},{"c":16.37,"h":16.375,"l":16.36,"n":57,"o":16.36,"t":"2026-10-01T15:45:00Z","v":9131,"vw":16.368166},{"c":16.385,"h":16.42,"l":16.36,"n":153,"o":16.37,"t":"2026-10-01T16:00:00Z","v":1021064,"vw":16.419074},{"c":16.375,"h":16.385,"l":16.375,"n":264,"o":16.385,"t":"2026-10-01T16:15:00Z","v":192588,"vw":16.384188},{"c":16.375,"h":16.39,"l":16.37,"n":117,"o":16.38,"t":"2026-10-01T16:30:00Z","v":23393,"vw":16.377185},{"c":16.38,"h":16.395,"l":16.37,"n":258,"o":16.375,"t":"2026-10-01T16:45:00Z","v":36860,"vw":16.375755},{"c":16.385,"h":16.39,"l":16.38,"n":110,"o":16.38,"t":"2026-10-01T17:00:00Z","v":45656,"vw":16.387659},{"c":16.385,"h":16.39,"l":16.385,"n":201,"o":16.385,"t":"2026-10-01T17:15:00Z","v":39366,"vw":16.38657},{"c":16.385,"h":16.4,"l":16.37,"n":459,"o":16.385,"t":"2026-10-01T17:30:00Z","v":92583,"vw":16.388386},{"c":16.365,"h":16.3851,"l":16.36,"n":165,"o":16.385,"t":"2026-10-01T17:45:00Z","v":37521,"vw":16.372909},{"c":16.365,"h":16.37,"l":16.355,"n":283,"o":16.36,"t":"2026-10-01T18:00:00Z","v":44118,"vw":16.360334},{"c":16.37,"h":16.38,"l":16.3624,"n":325,"o":16.37,"t":"2026-10-01T18:15:00Z","v":64798,"vw":16.371309},{"c":16.38,"h":16.38,"l":16.365,"n":264,"o":16.37,"t":"2026-10-01T18:30:00Z","v":76398,"vw":16.374924},{"c":16.375,"h":16.38,"l":16.36,"n":254,"o":16.375,"t":"2026-10-01T18:45:00Z","v":76034,"vw":16.372063},{"c":16.375,"h":16.38,"l":16.365,"n":146,"o":16.375,"t":"2026-10-01T19:00:00Z","v":46388,"vw":16.373676},{"c":16.365,"h":16.38,"l":16.36,"n":410,"o":16.375,"t":"2026-10-01T19:15:00Z","v":80409,"vw":16.365594},{"c":16.345,"h":16.37,"l":16.345,"n":511,"o":16.36,"t":"2026-10-01T19:30:00Z","v":101115,"vw":16.355436},{"c":16.355,"h":16.38,"l":16.34,"n":1739,"o":16.345,"t":"2026-10-01T19:45:00Z","v":561855,"vw":16.351935},{"c":16.37,"h":16.37,"l":16.37,"n":6,"o":16.37,"t":"2026-10-01T20:00:00Z","v":105,"vw":16.37},{"c":16.44,"h":16.51,"l":16.44,"n":481,"o":16.51,"t":"2026-10-02T13:30:00Z","v":102332,"vw":16.471493},{"c":16.43,"h":16.45,"l":16.41,"n":135,"o":16.445,"t":"2026-10-02T13:45:00Z","v":26983,"vw":16.431326},{"c":16.445,"h":16.445,"l":16.42,"n":79,"o":16.43,"t":"2026-10-02T14:00:00Z","v":15542,"vw":16.437525},{"c":16.44,"h":16.45,"l":16.43,"n":97,"o":16.445,"t":"2026-10-02T14:15:00Z","v":19323,"vw":16.443695},{"c":16.455,"h":16.47,"l":16.44,"n":85,"o":16.45,"t":"2026-10-02T14:30:00Z","v":14856,"vw":16.45634},{"c":16.405,"h":16.46,"l":16.4,"n":189,"o":16.45,"t":"2026-10-02T14:45:00Z","v":39062,"vw":16.430534},{"c":16.395,"h":16.41,"l":16.39,"n":163,"o":16.405,"t":"2026-10-02T15:00:00Z","v":25926,"vw":16.401189},{"c":16.4,"h":16.41,"l":16.39,"n":30,"o":16.4,"t":"2026-10-02T15:15:00Z","v":4048,"vw":16.400904},{"c":16.39,"h":16.41,"l":16.39,"n":24,"o":16.4,"t":"2026-10-02T15:30:00Z","v":8376,"vw":16.394748},{"c":16.36,"h":16.4,"l":16.36,"n":98,"o":16.39,"t":"2026-10-02T15:45:00Z","v":44295,"vw":16.377912},{"c":16.385,"h":16.39,"l":16.37,"n":71,"o":16.37,"t":"2026-10-02T16:00:00Z","v":77305,"vw":16.388908},{"c":16.37,"h":16.39,"l":16.37,"n":46,"o":16.385,"t":"2026-10-02T16:15:00Z","v":10778,"vw":16.380595},{"c":16.34,"h":16.38,"l":16.34,"n":54,"o":16.37,"t":"2026-10-02T16:30:00Z","v":9181,"vw":16.354093},{"c":16.365,"h":16.4,"l":16.33,"n":343,"o":16.345,"t":"2026-10-02T16:45:00Z","v":137521,"vw":16.380695},{"c":16.32,"h":16.37,"l":16.31,"n":243,"o":16.3679,"t":"2026-10-02T17:00:00Z","v":43948,"vw":16.343487},{"c":16.28,"h":16.3278,"l":16.275,"n":298,"o":16.325,"t":"2026-10-02T17:15:00Z","v":59155,"vw":16.299697},{"c":16.23,"h":16.28,"l":16.21,"n":282,"o":16.27,"t":"2026-10-02T17:30:00Z","v":51436,"vw":16.255448},{"c":16.245,"h":16.255,"l":16.23,"n":149,"o":16.2402,"t":"2026-10-02T17:45:00Z","v":35114,"vw":16.246906},{"c":16.24,"h":16.25,"l":16.24,"n":116,"o":16.245,"t":"2026-10-02T18:00:00Z","v":21204,"vw":16.243922},{"c":16.23,"h":16.2483,"l":16.22,"n":99,"o":16.24,"t":"2026-10-02T18:15:00Z","v":25310,"vw":16.23417},{"c":16.235,"h":16.245,"l":16.2101,"n":273,"o":16.235,"t":"2026-10-02T18:30:00Z","v":62512,"vw":16.228531},{"c":16.18,"h":16.23,"l":16.17,"n":325,"o":16.23,"t":"2026-10-02T18:45:00Z","v":62990,"vw":16.194823},{"c":16.18,"h":16.1818,"l":16.17,"n":57,"o":16.18,"t":"2026-10-02T19:00:00Z","v":9514,"vw":16.179207},{"c":16.185,"h":16.1893,"l":16.17,"n":164,"o":16.1893,"t":"2026-10-02T19:15:00Z","v":52578,"vw":16.180508},{"c":16.195,"h":16.195,"l":16.175,"n":281,"o":16.185,"t":"2026-10-02T19:30:00Z","v":63346,"vw":16.187305},{"c":16.22,"h":16.23,"l":16.19,"n":469,"o":16.195,"t":"2026-10-02T19:45:00Z","v":86843,"vw":16.209659},{"c":16.22,"h":16.22,"l":16.22,"n":3,"o":16.22,"t":"2026-10-02T20:00:00Z","v":702,"vw":16.22},{"c":16.25,"h":16.27,"l":16.25,"n":4,"o":16.26,"t":"2026-10-05T13:15:00Z","v":500,"vw":16.258},{"c":16.17,"h":16.28,"l":16.17,"n":260,"o":16.28,"t":"2026-10-05T13:30:00Z","v":54015,"vw":16.205945},{"c":16.2,"h":16.2,"l":16.155,"n":243,"o":16.17,"t":"2026-10-05T13:45:00Z","v":50671,"vw":16.186419},{"c":16.29,"h":16.295,"l":16.195,"n":410,"o":16.195,"t":"2026-10-05T14:00:00Z","v":69206,"vw":16.250722},{"c":16.26,"h":16.2951,"l":16.26,"n":304,"o":16.285,"t":"2026-10-05T14:15:00Z","v":47795,"vw":16.285607},{"c":16.255,"h":16.27,"l":16.22,"n":541,"o":16.26,"t":"2026-10-05T14:30:00Z","v":101835,"vw":16.24568},{"c":16.255,"h":16.265,"l":16.24,"n":539,"o":16.255,"t":"2026-10-05T14:45:00Z","v":75190,"vw":16.251589},{"c":16.205,"h":16.255,"l":16.1932,"n":577,"o":16.255,"t":"2026-10-05T15:00:00Z","v":102837,"vw":16.209437},{"c":16.195,"h":16.205,"l":16.19,"n":348,"o":16.2,"t":"2026-10-05T15:15:00Z","v":64178,"vw":16.196845},{"c":16.205,"h":16.205,"l":16.19,"n":173,"o":16.195,"t":"2026-10-05T15:30:00Z","v":33860,"vw":16.197196},{"c":16.215,"h":16.2199,"l":16.195,"n":245,"o":16.195,"t":"2026-10-05T15:45:00Z","v":58435,"vw":16.206664},{"c":16.2,"h":16.215,"l":16.195,"n":152,"o":16.215,"t":"2026-10-05T16:00:00Z","v":23461,"vw":16.203464},{"c":16.185,"h":16.2,"l":16.1729,"n":190,"o":16.195,"t":"2026-10-05T16:15:00Z","v":50464,"vw":16.184149},{"c":16.2,"h":16.2,"l":16.1801,"n":216,"o":16.19,"t":"2026-10-05T16:30:00Z","v":27645,"vw":16.190021},{"c":16.205,"h":16.21,"l":16.18,"n":279,"o":16.195,"t":"2026-10-05T16:45:00Z","v":50541,"vw":16.193513},{"c":16.215,"h":16.225,"l":16.2,"n":239,"o":16.205,"t":"2026-10-05T17:00:00Z","v":65640,"vw":16.213968},{"c":16.225,"h":16.23,"l":16.215,"n":123,"o":16.215,"t":"2026-10-05T17:15:00Z","v":15692,"vw":16.221316},{"c":16.215,"h":16.235,"l":16.215,"n":204,"o":16.23,"t":"2026-10-05T17:30:00Z","v":33230,"vw":16.225033},{"c":16.22,"h":16.22,"l":16.2,"n":237,"o":16.215,"t":"2026-10-05T17:45:00Z","v":51626,"vw":16.211823},{"c":16.225,"h":16.24,"l":16.215,"n":222,"o":16.225,"t":"2026-10-05T18:00:00Z","v":80375,"vw":16.23347},{"c":16.245,"h":16.255,"l":16.23,"n":205,"o":16.23,"t":"2026-10-05T18:15:00Z","v":26406,"vw":16.243459},{"c":16.255,"h":16.265,"l":16.245,"n":281,"o":16.25,"t":"2026-10-05T18:30:00Z","v":46833,"vw":16.256626},{"c":16.29,"h":16.29,"l":16.25,"n":342,"o":16.255,"t":"2026-10-05T18:45:00Z","v":141337,"vw":16.267751},{"c":16.3,"h":16.32,"l":16.285,"n":303,"o":16.29,"t":"2026-10-05T19:00:00Z","v":60534,"vw":16.296397},{"c":16.305,"h":16.31,"l":16.295,"n":357,"o":16.295,"t":"2026-10-05T19:15:00Z","v":64670,"vw":16.306719},{"c":16.31,"h":16.31,"l":16.3,"n":538,"o":16.305,"t":"2026-10-05T19:30:00Z","v":109984,"vw":16.307271},{"c":16.305,"h":16.31,"l":16.295,"n":785,"o":16.31,"t":"2026-10-05T19:45:00Z","v":127656,"vw":16.303892},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-05T20:00:00Z","v":210,"vw":16.31},{"c":16.2701,"h":16.31,"l":16.225,"n":166,"o":16.3,"t":"2026-10-06T13:30:00Z","v":55814,"vw":16.29041},{"c":16.235,"h":16.27,"l":16.23,"n":269,"o":16.27,"t":"2026-10-06T13:45:00Z","v":52592,"vw":16.244987},{"c":16.28,"h":16.28,"l":16.24,"n":293,"o":16.24,"t":"2026-10-06T14:00:00Z","v":72421,"vw":16.259766},{"c":16.31,"h":16.32,"l":16.28,"n":222,"o":16.29,"t":"2026-10-06T14:15:00Z","v":54848,"vw":16.30192},{"c":16.305,"h":16.32,"l":16.29,"n":347,"o":16.31,"t":"2026-10-06T14:30:00Z","v":67497,"vw":16.304831},{"c":16.32,"h":16.3294,"l":16.295,"n":100,"o":16.3,"t":"2026-10-06T14:45:00Z","v":58389,"vw":16.320953},{"c":16.29,"h":16.315,"l":16.285,"n":92,"o":16.31,"t":"2026-10-06T15:00:00Z","v":24353,"vw":16.305652},{"c":16.3,"h":16.31,"l":16.29,"n":79,"o":16.3,"t":"2026-10-06T15:15:00Z","v":10700,"vw":16.303285},{"c":16.31,"h":16.32,"l":16.3,"n":38,"o":16.305,"t":"2026-10-06T15:30:00Z","v":15972,"vw":16.315042},{"c":16.31,"h":16.31,"l":16.3,"n":312,"o":16.31,"t":"2026-10-06T15:45:00Z","v":135289,"vw":16.305951},{"c":16.295,"h":16.31,"l":16.2879,"n":60,"o":16.31,"t":"2026-10-06T16:00:00Z","v":12405,"vw":16.298233},{"c":16.3,"h":16.32,"l":16.295,"n":97,"o":16.295,"t":"2026-10-06T16:15:00Z","v":8664,"vw":16.304192},{"c":16.3,"h":16.31,"l":16.289,"n":50,"o":16.31,"t":"2026-10-06T16:30:00Z","v":13054,"vw":16.296445},{"c":16.29,"h":16.32,"l":16.28,"n":159,"o":16.29,"t":"2026-10-06T16:45:00Z","v":40580,"vw":16.29532},{"c":16.285,"h":16.29,"l":16.28,"n":59,"o":16.28,"t":"2026-10-06T17:00:00Z","v":26959,"vw":16.285095},{"c":16.27,"h":16.3,"l":16.265,"n":204,"o":16.285,"t":"2026-10-06T17:15:00Z","v":220085,"vw":16.289156},{"c":16.27,"h":16.28,"l":16.24,"n":60,"o":16.27,"t":"2026-10-06T17:30:00Z","v":31789,"vw":16.255865},{"c":16.27,"h":16.27,"l":16.26,"n":54,"o":16.265,"t":"2026-10-06T17:45:00Z","v":28625,"vw":16.264815},{"c":16.27,"h":16.2799,"l":16.26,"n":55,"o":16.27,"t":"2026-10-06T18:00:00Z","v":19377,"vw":16.263879},{"c":16.265,"h":16.2793,"l":16.26,"n":39,"o":16.27,"t":"2026-10-06T18:15:00Z","v":10925,"vw":16.269332},{"c":16.25,"h":16.27,"l":16.25,"n":240,"o":16.27,"t":"2026-10-06T18:30:00Z","v":154064,"vw":16.260354},{"c":16.255,"h":16.26,"l":16.25,"n":70,"o":16.25,"t":"2026-10-06T18:45:00Z","v":27811,"vw":16.254579},{"c":16.26,"h":16.26,"l":16.2401,"n":30,"o":16.255,"t":"2026-10-06T19:00:00Z","v":13192,"vw":16.250387},{"c":16.25,"h":16.265,"l":16.25,"n":130,"o":16.25,"t":"2026-10-06T19:15:00Z","v":38797,"vw":16.255693},{"c":16.26,"h":16.265,"l":16.245,"n":204,"o":16.255,"t":"2026-10-06T19:30:00Z","v":97714,"vw":16.2533},{"c":16.25,"h":16.26,"l":16.25,"n":95,"o":16.255,"t":"2026-10-06T19:45:00Z","v":11013,"vw":16.255442},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-06T20:00:00Z","v":303,"vw":16.25},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-07T13:00:00Z","v":100,"vw":16.17},{"c":16.07,"h":16.09,"l":16.07,"n":5,"o":16.09,"t":"2026-10-07T13:15:00Z","v":900,"vw":16.085556},{"c":16.085,"h":16.1,"l":16.05,"n":376,"o":16.1,"t":"2026-10-07T13:30:00Z","v":85572,"vw":16.078233},{"c":16.11,"h":16.11,"l":16.0701,"n":133,"o":16.08,"t":"2026-10-07T13:45:00Z","v":19015,"vw":16.09},{"c":16.1641,"h":16.165,"l":16.105,"n":334,"o":16.11,"t":"2026-10-07T14:00:00Z","v":103456,"vw":16.119822},{"c":16.155,"h":16.185,"l":16.15,"n":231,"o":16.165,"t":"2026-10-07T14:15:00Z","v":53714,"vw":16.171764},{"c":16.175,"h":16.185,"l":16.155,"n":192,"o":16.155,"t":"2026-10-07T14:30:00Z","v":28308,"vw":16.174008},{"c":16.185,"h":16.195,"l":16.17,"n":217,"o":16.18,"t":"2026-10-07T14:45:00Z","v":38768,"vw":16.181843},{"c":16.165,"h":16.185,"l":16.155,"n":206,"o":16.185,"t":"2026-10-07T15:00:00Z","v":29117,"vw":16.169737},{"c":16.145,"h":16.165,"l":16.13,"n":360,"o":16.165,"t":"2026-10-07T15:15:00Z","v":175622,"vw":16.150736},{"c":16.135,"h":16.155,"l":16.135,"n":275,"o":16.145,"t":"2026-10-07T15:30:00Z","v":51716,"vw":16.1443},{"c":16.105,"h":16.135,"l":16.095,"n":425,"o":16.135,"t":"2026-10-07T15:45:00Z","v":87183,"vw":16.111639},{"c":16.085,"h":16.11,"l":16.08,"n":241,"o":16.105,"t":"2026-10-07T16:00:00Z","v":33664,"vw":16.094816},{"c":16.1,"h":16.1,"l":16.085,"n":135,"o":16.085,"t":"2026-10-07T16:15:00Z","v":21109,"vw":16.094451},{"c":16.095,"h":16.11,"l":16.09,"n":226,"o":16.095,"t":"2026-10-07T16:30:00Z","v":28860,"vw":16.101581},{"c":16.11,"h":16.11,"l":16.095,"n":272,"o":16.1,"t":"2026-10-07T16:45:00Z","v":50323,"vw":16.102444},{"c":16.125,"h":16.14,"l":16.09,"n":209,"o":16.11,"t":"2026-10-07T17:00:00Z","v":46094,"vw":16.116183},{"c":16.12,"h":16.135,"l":16.12,"n":220,"o":16.125,"t":"2026-10-07T17:15:00Z","v":54109,"vw":16.128141},{"c":16.115,"h":16.12,"l":16.105,"n":210,"o":16.115,"t":"2026-10-07T17:30:00Z","v":30648,"vw":16.1124},{"c":16.105,"h":16.125,"l":16.09,"n":160,"o":16.115,"t":"2026-10-07T17:45:00Z","v":28919,"vw":16.108514},{"c":16.115,"h":16.13,"l":16.1,"n":286,"o":16.105,"t":"2026-10-07T18:00:00Z","v":64362,"vw":16.120966},{"c":16.12,"h":16.125,"l":16.114,"n":124,"o":16.12,"t":"2026-10-07T18:15:00Z","v":31666,"vw":16.116364},{"c":16.135,"h":16.14,"l":16.11,"n":230,"o":16.115,"t":"2026-10-07T18:30:00Z","v":358578,"vw":16.138373},{"c":16.14,"h":16.15,"l":16.13,"n":153,"o":16.135,"t":"2026-10-07T18:45:00Z","v":42640,"vw":16.138938},{"c":16.1,"h":16.14,"l":16.07,"n":1319,"o":16.135,"t":"2026-10-07T19:00:00Z","v":252629,"vw":16.089968},{"c":16.085,"h":16.095,"l":16.08,"n":282,"o":16.095,"t":"2026-10-07T19:15:00Z","v":56154,"vw":16.087029},{"c":16.1,"h":16.12,"l":16.085,"n":495,"o":16.09,"t":"2026-10-07T19:30:00Z","v":179439,"vw":16.107057},{"c":16.1,"h":16.11,"l":16.095,"n":310,"o":16.1,"t":"2026-10-07T19:45:00Z","v":49508,"vw":16.101344},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-07T20:00:00Z","v":102,"vw":16.1},{"c":16.075,"h":16.1,"l":16.04,"n":135,"o":16.1,"t":"2026-10-08T13:30:00Z","v":27435,"vw":16.066445},{"c":16.085,"h":16.095,"l":16.07,"n":79,"o":16.08,"t":"2026-10-08T13:45:00Z","v":56028,"vw":16.08326},{"c":16.1,"h":16.115,"l":16.09,"n":72,"o":16.09,"t":"2026-10-08T14:00:00Z","v":18128,"vw":16.104724},{"c":16.095,"h":16.1,"l":16.09,"n":13,"o":16.095,"t":"2026-10-08T14:15:00Z","v":2663,"vw":16.097065},{"c":16.1,"h":16.125,"l":16.1,"n":190,"o":16.1,"t":"2026-10-08T14:30:00Z","v":37184,"vw":16.108698},{"c":16.11,"h":16.115,"l":16.09,"n":180,"o":16.1,"t":"2026-10-08T14:45:00Z","v":67789,"vw":16.101053},{"c":16.11,"h":16.125,"l":16.105,"n":107,"o":16.11,"t":"2026-10-08T15:00:00Z","v":18308,"vw":16.113742},{"c":16.115,"h":16.115,"l":16.105,"n":98,"o":16.11,"t":"2026-10-08T15:15:00Z","v":39489,"vw":16.11182},{"c":16.09,"h":16.115,"l":16.075,"n":213,"o":16.115,"t":"2026-10-08T15:30:00Z","v":46126,"vw":16.096452},{"c":16.085,"h":16.09,"l":16.07,"n":88,"o":16.085,"t":"2026-10-08T15:45:00Z","v":82852,"vw":16.080086},{"c":16.08,"h":16.085,"l":16.07,"n":111,"o":16.08,"t":"2026-10-08T16:00:00Z","v":23250,"vw":16.076837},{"c":16.09,"h":16.115,"l":16.075,"n":377,"o":16.085,"t":"2026-10-08T16:15:00Z","v":71037,"vw":16.096883},{"c":16.095,"h":16.095,"l":16.085,"n":85,"o":16.085,"t":"2026-10-08T16:30:00Z","v":29983,"vw":16.092994},{"c":16.1,"h":16.1175,"l":16.09,"n":128,"o":16.095,"t":"2026-10-08T16:45:00Z","v":21174,"vw":16.098379},{"c":16.1099,"h":16.115,"l":16.095,"n":107,"o":16.11,"t":"2026-10-08T17:00:00Z","v":22223,"vw":16.107872},{"c":16.115,"h":16.1199,"l":16.105,"n":53,"o":16.105,"t":"2026-10-08T17:15:00Z","v":10368,"vw":16.109438},{"c":16.105,"h":16.115,"l":16.09,"n":175,"o":16.115,"t":"2026-10-08T17:30:00Z","v":24875,"vw":16.098578},{"c":16.085,"h":16.105,"l":16.08,"n":388,"o":16.1,"t":"2026-10-08T17:45:00Z","v":110359,"vw":16.092148},{"c":16.115,"h":16.12,"l":16.075,"n":238,"o":16.085,"t":"2026-10-08T18:00:00Z","v":63758,"vw":16.098635},{"c":16.14,"h":16.14,"l":16.115,"n":297,"o":16.115,"t":"2026-10-08T18:15:00Z","v":53167,"vw":16.127618},{"c":16.125,"h":16.135,"l":16.12,"n":84,"o":16.135,"t":"2026-10-08T18:30:00Z","v":17768,"vw":16.128346},{"c":16.12,"h":16.1255,"l":16.115,"n":171,"o":16.125,"t":"2026-10-08T18:45:00Z","v":27275,"vw":16.118365},{"c":16.155,"h":16.155,"l":16.125,"n":105,"o":16.125,"t":"2026-10-08T19:00:00Z","v":43399,"vw":16.143802},{"c":16.175,"h":16.175,"l":16.155,"n":309,"o":16.155,"t":"2026-10-08T19:15:00Z","v":53287,"vw":16.163436},{"c":16.15,"h":16.17,"l":16.14,"n":316,"o":16.17,"t":"2026-10-08T19:30:00Z","v":91895,"vw":16.150707},{"c":16.14,"h":16.165,"l":16.12,"n":157,"o":16.145,"t":"2026-10-08T19:45:00Z","v":85905,"vw":16.144422},{"c":16.16,"h":16.16,"l":16.16,"n":5,"o":16.16,"t":"2026-10-08T20:00:00Z","v":267,"vw":16.16},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-08T21:00:00Z","v":100,"vw":16.11},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-08T21:15:00Z","v":200,"vw":16.21},{"c":16.1602,"h":16.1713,"l":16.085,"n":30,"o":16.16,"t":"2026-10-08T21:30:00Z","v":2650,"vw":16.145533},{"c":16.26,"h":16.305,"l":16.22,"n":257,"o":16.26,"t":"2026-10-09T13:30:00Z","v":43157,"vw":16.272346},{"c":16.27,"h":16.27,"l":16.26,"n":45,"o":16.27,"t":"2026-10-09T13:45:00Z","v":7370,"vw":16.264737},{"c":16.26,"h":16.28,"l":16.26,"n":70,"o":16.28,"t":"2026-10-09T14:00:00Z","v":13288,"vw":16.271607},{"c":16.24,"h":16.26,"l":16.235,"n":111,"o":16.255,"t":"2026-10-09T14:15:00Z","v":23471,"vw":16.244481},{"c":16.22,"h":16.24,"l":16.21,"n":89,"o":16.24,"t":"2026-10-09T14:30:00Z","v":23643,"vw":16.223832},{"c":16.24,"h":16.245,"l":16.22,"n":100,"o":16.22,"t":"2026-10-09T14:45:00Z","v":32192,"vw":16.234219},{"c":16.235,"h":16.245,"l":16.23,"n":149,"o":16.23,"t":"2026-10-09T15:00:00Z","v":35474,"vw":16.238869},{"c":16.255,"h":16.255,"l":16.24,"n":36,"o":16.24,"t":"2026-10-09T15:15:00Z","v":9744,"vw":16.24383},{"c":16.24,"h":16.2481,"l":16.23,"n":47,"o":16.24,"t":"2026-10-09T15:30:00Z","v":26464,"vw":16.237499},{"c":16.225,"h":16.235,"l":16.22,"n":64,"o":16.23,"t":"2026-10-09T15:45:00Z","v":62790,"vw":16.224545},{"c":16.22,"h":16.24,"l":16.22,"n":31,"o":16.23,"t":"2026-10-09T16:00:00Z","v":4532,"vw":16.225078},{"c":16.23,"h":16.235,"l":16.215,"n":62,"o":16.22,"t":"2026-10-09T16:15:00Z","v":17072,"vw":16.225563},{"c":16.23,"h":16.23,"l":16.23,"n":25,"o":16.23,"t":"2026-10-09T16:30:00Z","v":3917,"vw":16.23},{"c":16.235,"h":16.24,"l":16.23,"n":69,"o":16.24,"t":"2026-10-09T16:45:00Z","v":97635,"vw":16.230987},{"c":16.24,"h":16.25,"l":16.23,"n":144,"o":16.24,"t":"2026-10-09T17:00:00Z","v":142302,"vw":16.243819},{"c":16.2343,"h":16.245,"l":16.23,"n":78,"o":16.24,"t":"2026-10-09T17:15:00Z","v":23427,"vw":16.233568},{"c":16.23,"h":16.24,"l":16.23,"n":73,"o":16.24,"t":"2026-10-09T17:30:00Z","v":9557,"vw":16.234801},{"c":16.215,"h":16.235,"l":16.215,"n":124,"o":16.23,"t":"2026-10-09T17:45:00Z","v":19959,"vw":16.228251},{"c":16.24,"h":16.24,"l":16.225,"n":178,"o":16.225,"t":"2026-10-09T18:00:00Z","v":135365,"vw":16.231241},{"c":16.245,"h":16.25,"l":16.24,"n":88,"o":16.245,"t":"2026-10-09T18:15:00Z","v":17917,"vw":16.246069},{"c":16.255,"h":16.255,"l":16.24,"n":58,"o":16.245,"t":"2026-10-09T18:30:00Z","v":115464,"vw":16.247666},{"c":16.24,"h":16.265,"l":16.235,"n":90,"o":16.255,"t":"2026-10-09T18:45:00Z","v":17104,"vw":16.24976},{"c":16.235,"h":16.2463,"l":16.235,"n":77,"o":16.245,"t":"2026-10-09T19:00:00Z","v":25961,"vw":16.244586},{"c":16.235,"h":16.27,"l":16.23,"n":118,"o":16.235,"t":"2026-10-09T19:15:00Z","v":90200,"vw":16.253702},{"c":16.235,"h":16.24,"l":16.23,"n":171,"o":16.235,"t":"2026-10-09T19:30:00Z","v":113345,"vw":16.237223},{"c":16.22,"h":16.2302,"l":16.2103,"n":119,"o":16.2302,"t":"2026-10-09T19:45:00Z","v":90133,"vw":16.22151},{"c":16.23,"h":16.23,"l":16.23,"n":6,"o":16.23,"t":"2026-10-09T20:00:00Z","v":721,"vw":16.23},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-12T12:45:00Z","v":100,"vw":16.24},{"c":16.195,"h":16.22,"l":16.185,"n":63,"o":16.21,"t":"2026-10-12T13:30:00Z","v":16412,"vw":16.195643},{"c":16.21,"h":16.21,"l":16.19,"n":34,"o":16.1975,"t":"2026-10-12T13:45:00Z","v":9137,"vw":16.20072},{"c":16.2099,"h":16.215,"l":16.205,"n":65,"o":16.21,"t":"2026-10-12T14:00:00Z","v":24426,"vw":16.208511},{"c":16.19,"h":16.21,"l":16.185,"n":142,"o":16.2,"t":"2026-10-12T14:15:00Z","v":37302,"vw":16.199597},{"c":16.19,"h":16.2,"l":16.185,"n":72,"o":16.19,"t":"2026-10-12T14:30:00Z","v":12412,"vw":16.191396},{"c":16.195,"h":16.21,"l":16.185,"n":94,"o":16.185,"t":"2026-10-12T14:45:00Z","v":92674,"vw":16.201457},{"c":16.21,"h":16.21,"l":16.19,"n":73,"o":16.195,"t":"2026-10-12T15:00:00Z","v":12734,"vw":16.202268},{"c":16.19,"h":16.21,"l":16.175,"n":104,"o":16.2051,"t":"2026-10-12T15:15:00Z","v":38243,"vw":16.20043},{"c":16.1851,"h":16.19,"l":16.16,"n":134,"o":16.185,"t":"2026-10-12T15:30:00Z","v":55408,"vw":16.170126},{"c":16.185,"h":16.1999,"l":16.185,"n":62,"o":16.185,"t":"2026-10-12T15:45:00Z","v":13804,"vw":16.190102},{"c":16.195,"h":16.195,"l":16.175,"n":63,"o":16.185,"t":"2026-10-12T16:00:00Z","v":11118,"vw":16.187449},{"c":16.19,"h":16.21,"l":16.19,"n":115,"o":16.195,"t":"2026-10-12T16:15:00Z","v":24400,"vw":16.199282},{"c":16.2051,"h":16.21,"l":16.195,"n":55,"o":16.195,"t":"2026-10-12T16:30:00Z","v":8018,"vw":16.200536},{"c":16.195,"h":16.205,"l":16.195,"n":113,"o":16.205,"t":"2026-10-12T16:45:00Z","v":35748,"vw":16.197959},{"c":16.1999,"h":16.1999,"l":16.185,"n":54,"o":16.19,"t":"2026-10-12T17:00:00Z","v":9258,"vw":16.189916},{"c":16.2,"h":16.2,"l":16.19,"n":43,"o":16.195,"t":"2026-10-12T17:15:00Z","v":38103,"vw":16.191339},{"c":16.195,"h":16.2,"l":16.19,"n":45,"o":16.2,"t":"2026-10-12T17:30:00Z","v":7729,"vw":16.196094},{"c":16.2,"h":16.2,"l":16.195,"n":78,"o":16.195,"t":"2026-10-12T17:45:00Z","v":16103,"vw":16.196406},{"c":16.205,"h":16.21,"l":16.19,"n":93,"o":16.2,"t":"2026-10-12T18:00:00Z","v":25762,"vw":16.202701},{"c":16.21,"h":16.215,"l":16.19,"n":84,"o":16.21,"t":"2026-10-12T18:15:00Z","v":38982,"vw":16.19831},{"c":16.22,"h":16.22,"l":16.21,"n":609,"o":16.21,"t":"2026-10-12T18:30:00Z","v":89545,"vw":16.211534},{"c":16.215,"h":16.235,"l":16.2117,"n":151,"o":16.22,"t":"2026-10-12T18:45:00Z","v":36963,"vw":16.22048},{"c":16.225,"h":16.23,"l":16.21,"n":133,"o":16.215,"t":"2026-10-12T19:00:00Z","v":42057,"vw":16.219744},{"c":16.215,"h":16.23,"l":16.215,"n":170,"o":16.225,"t":"2026-10-12T19:15:00Z","v":47397,"vw":16.22122},{"c":16.225,"h":16.225,"l":16.215,"n":90,"o":16.215,"t":"2026-10-12T19:30:00Z","v":40590,"vw":16.215562},{"c":16.21,"h":16.23,"l":16.2,"n":421,"o":16.225,"t":"2026-10-12T19:45:00Z","v":82339,"vw":16.214112},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-12T20:00:00Z","v":501,"vw":16.22},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-12T20:30:00Z","v":100,"vw":16.12},{"c":16.305,"h":16.315,"l":16.28,"n":87,"o":16.28,"t":"2026-10-13T13:30:00Z","v":17697,"vw":16.298102},{"c":16.32,"h":16.325,"l":16.305,"n":44,"o":16.305,"t":"2026-10-13T13:45:00Z","v":22257,"vw":16.318823},{"c":16.29,"h":16.325,"l":16.285,"n":89,"o":16.325,"t":"2026-10-13T14:00:00Z","v":29353,"vw":16.301939},{"c":16.305,"h":16.31,"l":16.285,"n":56,"o":16.285,"t":"2026-10-13T14:15:00Z","v":12354,"vw":16.296344},{"c":16.335,"h":16.335,"l":16.305,"n":308,"o":16.31,"t":"2026-10-13T14:30:00Z","v":65397,"vw":16.326235},{"c":16.365,"h":16.375,"l":16.335,"n":100,"o":16.335,"t":"2026-10-13T14:45:00Z","v":89275,"vw":16.353171},{"c":16.355,"h":16.365,"l":16.34,"n":169,"o":16.365,"t":"2026-10-13T15:00:00Z","v":45802,"vw":16.348121},{"c":16.3451,"h":16.3669,"l":16.3451,"n":91,"o":16.36,"t":"2026-10-13T15:15:00Z","v":25032,"vw":16.356346},{"c":16.345,"h":16.36,"l":16.335,"n":72,"o":16.345,"t":"2026-10-13T15:30:00Z","v":227430,"vw":16.358668},{"c":16.335,"h":16.34,"l":16.325,"n":104,"o":16.34,"t":"2026-10-13T15:45:00Z","v":123194,"vw":16.33276},{"c":16.355,"h":16.355,"l":16.33,"n":82,"o":16.34,"t":"2026-10-13T16:00:00Z","v":30691,"vw":16.335015},{"c":16.345,"h":16.355,"l":16.34,"n":81,"o":16.35,"t":"2026-10-13T16:15:00Z","v":17585,"vw":16.346722},{"c":16.35,"h":16.355,"l":16.335,"n":107,"o":16.3401,"t":"2026-10-13T16:30:00Z","v":74166,"vw":16.347798},{"c":16.345,"h":16.3651,"l":16.345,"n":109,"o":16.355,"t":"2026-10-13T16:45:00Z","v":33938,"vw":16.360925},{"c":16.34,"h":16.35,"l":16.3347,"n":60,"o":16.34,"t":"2026-10-13T17:00:00Z","v":22754,"vw":16.337688},{"c":16.34,"h":16.355,"l":16.34,"n":51,"o":16.35,"t":"2026-10-13T17:15:00Z","v":8097,"vw":16.343237},{"c":16.365,"h":16.365,"l":16.335,"n":103,"o":16.335,"t":"2026-10-13T17:30:00Z","v":179109,"vw":16.350535},{"c":16.375,"h":16.385,"l":16.365,"n":37,"o":16.375,"t":"2026-10-13T17:45:00Z","v":8367,"vw":16.373679},{"c":16.345,"h":16.375,"l":16.345,"n":123,"o":16.37,"t":"2026-10-13T18:00:00Z","v":21385,"vw":16.358504},{"c":16.3599,"h":16.3599,"l":16.34,"n":45,"o":16.345,"t":"2026-10-13T18:15:00Z","v":12892,"vw":16.349288},{"c":16.3599,"h":16.3669,"l":16.35,"n":70,"o":16.355,"t":"2026-10-13T18:30:00Z","v":34048,"vw":16.354377},{"c":16.365,"h":16.37,"l":16.355,"n":160,"o":16.355,"t":"2026-10-13T18:45:00Z","v":40359,"vw":16.361314},{"c":16.365,"h":16.37,"l":16.36,"n":118,"o":16.37,"t":"2026-10-13T19:00:00Z","v":27079,"vw":16.366787},{"c":16.395,"h":16.405,"l":16.37,"n":190,"o":16.37,"t":"2026-10-13T19:15:00Z","v":53233,"vw":16.389009},{"c":16.4,"h":16.41,"l":16.39,"n":101,"o":16.3999,"t":"2026-10-13T19:30:00Z","v":97910,"vw":16.406132},{"c":16.405,"h":16.42,"l":16.4,"n":252,"o":16.405,"t":"2026-10-13T19:45:00Z","v":102422,"vw":16.408585},{"c":16.478,"h":16.478,"l":16.41,"n":6,"o":16.41,"t":"2026-10-13T20:45:00Z","v":2000,"vw":16.4376},{"c":16.32,"h":16.34,"l":16.32,"n":5,"o":16.33,"t":"2026-10-14T13:15:00Z","v":600,"vw":16.33},{"c":16.25,"h":16.33,"l":16.245,"n":488,"o":16.33,"t":"2026-10-14T13:30:00Z","v":100389,"vw":16.28422},{"c":16.285,"h":16.285,"l":16.255,"n":179,"o":16.255,"t":"2026-10-14T13:45:00Z","v":34898,"vw":16.265163},{"c":16.3,"h":16.3,"l":16.285,"n":45,"o":16.285,"t":"2026-10-14T14:00:00Z","v":13292,"vw":16.293097},{"c":16.3,"h":16.305,"l":16.295,"n":47,"o":16.295,"t":"2026-10-14T14:15:00Z","v":12540,"vw":16.300808},{"c":16.3099,"h":16.3101,"l":16.29,"n":18,"o":16.3,"t":"2026-10-14T14:30:00Z","v":3949,"vw":16.302437},{"c":16.275,"h":16.3,"l":16.26,"n":407,"o":16.3,"t":"2026-10-14T14:45:00Z","v":109601,"vw":16.28001},{"c":16.27,"h":16.275,"l":16.255,"n":151,"o":16.27,"t":"2026-10-14T15:00:00Z","v":32415,"vw":16.267247},{"c":16.3,"h":16.314,"l":16.275,"n":120,"o":16.275,"t":"2026-10-14T15:15:00Z","v":25427,"vw":16.290284},{"c":16.33,"h":16.33,"l":16.305,"n":11,"o":16.305,"t":"2026-10-14T15:30:00Z","v":2244,"vw":16.319508},{"c":16.29,"h":16.32,"l":16.29,"n":56,"o":16.32,"t":"2026-10-14T15:45:00Z","v":15497,"vw":16.312039},{"c":16.33,"h":16.33,"l":16.3,"n":25,"o":16.3,"t":"2026-10-14T16:00:00Z","v":14125,"vw":16.310176},{"c":16.345,"h":16.35,"l":16.33,"n":24,"o":16.33,"t":"2026-10-14T16:15:00Z","v":5257,"vw":16.334672},{"c":16.335,"h":16.345,"l":16.33,"n":42,"o":16.345,"t":"2026-10-14T16:30:00Z","v":9100,"vw":16.339843},{"c":16.345,"h":16.35,"l":16.335,"n":23,"o":16.335,"t":"2026-10-14T16:45:00Z","v":223727,"vw":16.3497},{"c":16.35,"h":16.35,"l":16.345,"n":10,"o":16.345,"t":"2026-10-14T17:00:00Z","v":10285,"vw":16.345821},{"c":16.355,"h":16.365,"l":16.35,"n":56,"o":16.35,"t":"2026-10-14T17:15:00Z","v":9140,"vw":16.362537},{"c":16.34,"h":16.355,"l":16.34,"n":58,"o":16.355,"t":"2026-10-14T17:30:00Z","v":8835,"vw":16.346204},{"c":16.3232,"h":16.33,"l":16.32,"n":57,"o":16.3219,"t":"2026-10-14T17:45:00Z","v":8448,"vw":16.327918},{"c":16.34,"h":16.345,"l":16.33,"n":18,"o":16.34,"t":"2026-10-14T18:00:00Z","v":3529,"vw":16.343075},{"c":16.35,"h":16.35,"l":16.34,"n":15,"o":16.345,"t":"2026-10-14T18:15:00Z","v":3601,"vw":16.345983},{"c":16.335,"h":16.345,"l":16.33,"n":45,"o":16.345,"t":"2026-10-14T18:30:00Z","v":8815,"vw":16.338216},{"c":16.33,"h":16.345,"l":16.33,"n":71,"o":16.33,"t":"2026-10-14T18:45:00Z","v":20079,"vw":16.33461},{"c":16.34,"h":16.3459,"l":16.33,"n":24,"o":16.34,"t":"2026-10-14T19:00:00Z","v":8029,"vw":16.342628},{"c":16.345,"h":16.35,"l":16.34,"n":230,"o":16.34,"t":"2026-10-14T19:15:00Z","v":53775,"vw":16.344921},{"c":16.35,"h":16.36,"l":16.335,"n":121,"o":16.345,"t":"2026-10-14T19:30:00Z","v":128135,"vw":16.357124},{"c":16.355,"h":16.355,"l":16.345,"n":49,"o":16.345,"t":"2026-10-14T19:45:00Z","v":5669,"vw":16.348743},{"c":16.36,"h":16.36,"l":16.36,"n":5,"o":16.36,"t":"2026-10-14T20:00:00Z","v":1744,"vw":16.36},{"c":16.49,"h":16.6,"l":16.47,"n":263,"o":16.49,"t":"2026-10-15T13:30:00Z","v":53582,"vw":16.509399},{"c":16.505,"h":16.58,"l":16.49,"n":233,"o":16.49,"t":"2026-10-15T13:45:00Z","v":32902,"vw":16.538268},{"c":16.515,"h":16.545,"l":16.5,"n":218,"o":16.5,"t":"2026-10-15T14:00:00Z","v":46052,"vw":16.526577},{"c":16.53,"h":16.535,"l":16.51,"n":59,"o":16.52,"t":"2026-10-15T14:15:00Z","v":10874,"vw":16.523975},{"c":16.53,"h":16.59,"l":16.52,"n":292,"o":16.535,"t":"2026-10-15T14:30:00Z","v":818810,"vw":16.585317},{"c":16.54,"h":16.57,"l":16.525,"n":107,"o":16.5251,"t":"2026-10-15T14:45:00Z","v":36278,"vw":16.54607},{"c":16.56,"h":16.56,"l":16.53,"n":22,"o":16.53,"t":"2026-10-15T15:00:00Z","v":6307,"vw":16.540661},{"c":16.55,"h":16.5501,"l":16.5301,"n":17,"o":16.55,"t":"2026-10-15T15:15:00Z","v":2483,"vw":16.547852},{"c":16.54,"h":16.55,"l":16.535,"n":29,"o":16.55,"t":"2026-10-15T15:30:00Z","v":3262,"vw":16.54316},{"c":16.5,"h":16.532,"l":16.5,"n":117,"o":16.53,"t":"2026-10-15T15:45:00Z","v":25239,"vw":16.509722},{"c":16.56,"h":16.56,"l":16.52,"n":17,"o":16.52,"t":"2026-10-15T16:00:00Z","v":11218,"vw":16.542597},{"c":16.56,"h":16.5699,"l":16.55,"n":13,"o":16.55,"t":"2026-10-15T16:15:00Z","v":6674,"vw":16.568639},{"c":16.52,"h":16.55,"l":16.515,"n":54,"o":16.55,"t":"2026-10-15T16:30:00Z","v":6593,"vw":16.531343},{"c":16.565,"h":16.57,"l":16.52,"n":211,"o":16.53,"t":"2026-10-15T16:45:00Z","v":40421,"vw":16.53856},{"c":16.55,"h":16.565,"l":16.54,"n":129,"o":16.56,"t":"2026-10-15T17:00:00Z","v":99799,"vw":16.558408},{"c":16.545,"h":16.55,"l":16.53,"n":21,"o":16.53,"t":"2026-10-15T17:15:00Z","v":2981,"vw":16.542973},{"c":16.565,"h":16.58,"l":16.545,"n":84,"o":16.545,"t":"2026-10-15T17:30:00Z","v":80407,"vw":16.559561},{"c":16.545,"h":16.565,"l":16.54,"n":81,"o":16.565,"t":"2026-10-15T17:45:00Z","v":26264,"vw":16.553184},{"c":16.555,"h":16.565,"l":16.55,"n":64,"o":16.55,"t":"2026-10-15T18:00:00Z","v":21152,"vw":16.551331},{"c":16.575,"h":16.575,"l":16.55,"n":77,"o":16.555,"t":"2026-10-15T18:15:00Z","v":23846,"vw":16.558975},{"c":16.565,"h":16.57,"l":16.56,"n":17,"o":16.57,"t":"2026-10-15T18:30:00Z","v":6411,"vw":16.563032},{"c":16.565,"h":16.565,"l":16.5603,"n":9,"o":16.565,"t":"2026-10-15T18:45:00Z","v":4938,"vw":16.561026},{"c":16.576,"h":16.576,"l":16.56,"n":100,"o":16.57,"t":"2026-10-15T19:00:00Z","v":48975,"vw":16.571406},{"c":16.5601,"h":16.575,"l":16.56,"n":48,"o":16.575,"t":"2026-10-15T19:15:00Z","v":18545,"vw":16.569425},{"c":16.565,"h":16.5699,"l":16.56,"n":51,"o":16.565,"t":"2026-10-15T19:30:00Z","v":19869,"vw":16.565541},{"c":16.625,"h":16.63,"l":16.565,"n":87,"o":16.565,"t":"2026-10-15T19:45:00Z","v":14405,"vw":16.603953},{"c":16.6774,"h":16.6774,"l":16.6774,"n":1,"o":16.6774,"t":"2026-10-15T20:45:00Z","v":100,"vw":16.6774},{"c":16.58,"h":16.63,"l":16.56,"n":92,"o":16.63,"t":"2026-10-16T13:30:00Z","v":36790,"vw":16.578998},{"c":16.58,"h":16.585,"l":16.57,"n":25,"o":16.57,"t":"2026-10-16T13:45:00Z","v":6294,"vw":16.575634},{"c":16.595,"h":16.6,"l":16.575,"n":24,"o":16.58,"t":"2026-10-16T14:00:00Z","v":4390,"vw":16.59002},{"c":16.625,"h":16.625,"l":16.595,"n":108,"o":16.595,"t":"2026-10-16T14:15:00Z","v":41509,"vw":16.605238},{"c":16.625,"h":16.625,"l":16.615,"n":191,"o":16.625,"t":"2026-10-16T14:30:00Z","v":36708,"vw":16.622464},{"c":16.6,"h":16.62,"l":16.57,"n":274,"o":16.62,"t":"2026-10-16T14:45:00Z","v":436462,"vw":16.591385},{"c":16.595,"h":16.61,"l":16.585,"n":97,"o":16.595,"t":"2026-10-16T15:00:00Z","v":24322,"vw":16.596832},{"c":16.565,"h":16.5859,"l":16.555,"n":49,"o":16.5859,"t":"2026-10-16T15:15:00Z","v":9604,"vw":16.576039},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-16T15:30:00Z","v":900,"vw":16.56},{"c":16.545,"h":16.56,"l":16.545,"n":6,"o":16.56,"t":"2026-10-16T15:45:00Z","v":1269,"vw":16.54993},{"c":16.53,"h":16.55,"l":16.53,"n":131,"o":16.55,"t":"2026-10-16T16:00:00Z","v":46684,"vw":16.54063},{"c":16.525,"h":16.53,"l":16.51,"n":47,"o":16.525,"t":"2026-10-16T16:15:00Z","v":18705,"vw":16.521644},{"c":16.5341,"h":16.535,"l":16.52,"n":57,"o":16.52,"t":"2026-10-16T16:30:00Z","v":22168,"vw":16.526398},{"c":16.54,"h":16.54,"l":16.53,"n":24,"o":16.535,"t":"2026-10-16T16:45:00Z","v":5030,"vw":16.532984},{"c":16.535,"h":16.545,"l":16.535,"n":76,"o":16.545,"t":"2026-10-16T17:00:00Z","v":112681,"vw":16.539324},{"c":16.545,"h":16.55,"l":16.535,"n":42,"o":16.535,"t":"2026-10-16T17:15:00Z","v":10180,"vw":16.542544},{"c":16.545,"h":16.55,"l":16.525,"n":90,"o":16.545,"t":"2026-10-16T17:30:00Z","v":27479,"vw":16.535224},{"c":16.56,"h":16.57,"l":16.53,"n":287,"o":16.54,"t":"2026-10-16T17:45:00Z","v":714831,"vw":16.566186},{"c":16.545,"h":16.565,"l":16.5402,"n":38,"o":16.56,"t":"2026-10-16T18:00:00Z","v":14968,"vw":16.545555},{"c":16.565,"h":16.565,"l":16.55,"n":55,"o":16.55,"t":"2026-10-16T18:15:00Z","v":13904,"vw":16.560384},{"c":16.555,"h":16.56,"l":16.545,"n":89,"o":16.555,"t":"2026-10-16T18:30:00Z","v":57644,"vw":16.550192},{"c":16.575,"h":16.575,"l":16.555,"n":45,"o":16.555,"t":"2026-10-16T18:45:00Z","v":23730,"vw":16.568355},{"c":16.565,"h":16.575,"l":16.56,"n":52,"o":16.575,"t":"2026-10-16T19:00:00Z","v":12115,"vw":16.568033},{"c":16.5801,"h":16.5801,"l":16.565,"n":46,"o":16.565,"t":"2026-10-16T19:15:00Z","v":8690,"vw":16.573256},{"c":16.565,"h":16.5899,"l":16.56,"n":46,"o":16.5899,"t":"2026-10-16T19:30:00Z","v":9279,"vw":16.567086},{"c":16.545,"h":16.6,"l":16.545,"n":75,"o":16.565,"t":"2026-10-16T19:45:00Z","v":23195,"vw":16.561042},{"c":16.54,"h":16.555,"l":16.53,"n":25,"o":16.53,"t":"2026-10-19T13:30:00Z","v":6545,"vw":16.542056},{"c":16.54,"h":16.54,"l":16.515,"n":27,"o":16.525,"t":"2026-10-19T13:45:00Z","v":4732,"vw":16.52206},{"c":16.535,"h":16.54,"l":16.525,"n":44,"o":16.525,"t":"2026-10-19T14:00:00Z","v":23194,"vw":16.534104},{"c":16.55,"h":16.56,"l":16.54,"n":33,"o":16.54,"t":"2026-10-19T14:15:00Z","v":6383,"vw":16.547602},{"c":16.54,"h":16.5451,"l":16.51,"n":144,"o":16.54,"t":"2026-10-19T14:30:00Z","v":41971,"vw":16.527624},{"c":16.54,"h":16.57,"l":16.535,"n":111,"o":16.54,"t":"2026-10-19T14:45:00Z","v":88165,"vw":16.552068},{"c":16.545,"h":16.55,"l":16.54,"n":16,"o":16.54,"t":"2026-10-19T15:00:00Z","v":3334,"vw":16.541113},{"c":16.5454,"h":16.55,"l":16.535,"n":51,"o":16.54,"t":"2026-10-19T15:15:00Z","v":8259,"vw":16.541376},{"c":16.52,"h":16.545,"l":16.515,"n":64,"o":16.54,"t":"2026-10-19T15:30:00Z","v":11675,"vw":16.52783},{"c":16.515,"h":16.53,"l":16.51,"n":179,"o":16.52,"t":"2026-10-19T15:45:00Z","v":566254,"vw":16.511512},{"c":16.505,"h":16.52,"l":16.505,"n":141,"o":16.515,"t":"2026-10-19T16:00:00Z","v":32812,"vw":16.510087},{"c":16.525,"h":16.525,"l":16.5097,"n":68,"o":16.5097,"t":"2026-10-19T16:15:00Z","v":34419,"vw":16.517081},{"c":16.51,"h":16.515,"l":16.505,"n":19,"o":16.515,"t":"2026-10-19T16:30:00Z","v":2523,"vw":16.508371},{"c":16.515,"h":16.515,"l":16.505,"n":194,"o":16.505,"t":"2026-10-19T16:45:00Z","v":164024,"vw":16.507452},{"c":16.515,"h":16.52,"l":16.5,"n":68,"o":16.505,"t":"2026-10-19T17:00:00Z","v":56975,"vw":16.503148},{"c":16.515,"h":16.515,"l":16.5,"n":78,"o":16.505,"t":"2026-10-19T17:15:00Z","v":35607,"vw":16.507673},{"c":16.51,"h":16.515,"l":16.5,"n":66,"o":16.505,"t":"2026-10-19T17:30:00Z","v":25928,"vw":16.50581},{"c":16.515,"h":16.525,"l":16.505,"n":161,"o":16.51,"t":"2026-10-19T17:45:00Z","v":76322,"vw":16.512943},{"c":16.51,"h":16.515,"l":16.5002,"n":71,"o":16.5002,"t":"2026-10-19T18:00:00Z","v":49801,"vw":16.510759},{"c":16.525,"h":16.5255,"l":16.505,"n":111,"o":16.5103,"t":"2026-10-19T18:15:00Z","v":84444,"vw":16.515826},{"c":16.525,"h":16.53,"l":16.51,"n":139,"o":16.525,"t":"2026-10-19T18:30:00Z","v":96705,"vw":16.522254},{"c":16.515,"h":16.525,"l":16.51,"n":59,"o":16.525,"t":"2026-10-19T18:45:00Z","v":50428,"vw":16.519228},{"c":16.4901,"h":16.51,"l":16.4901,"n":51,"o":16.51,"t":"2026-10-19T19:00:00Z","v":21383,"vw":16.500482},{"c":16.495,"h":16.5,"l":16.4801,"n":71,"o":16.495,"t":"2026-10-19T19:15:00Z","v":24734,"vw":16.489033},{"c":16.495,"h":16.5,"l":16.49,"n":59,"o":16.495,"t":"2026-10-19T19:30:00Z","v":51460,"vw":16.496916},{"c":16.505,"h":16.51,"l":16.4919,"n":428,"o":16.5,"t":"2026-10-19T19:45:00Z","v":139806,"vw":16.501922},{"c":16.56,"h":16.61,"l":16.56,"n":40,"o":16.61,"t":"2026-10-20T13:30:00Z","v":14938,"vw":16.577673},{"c":16.56,"h":16.57,"l":16.56,"n":44,"o":16.565,"t":"2026-10-20T13:45:00Z","v":24114,"vw":16.561118},{"c":16.555,"h":16.565,"l":16.545,"n":57,"o":16.56,"t":"2026-10-20T14:00:00Z","v":20750,"vw":16.55108},{"c":16.545,"h":16.555,"l":16.54,"n":64,"o":16.55,"t":"2026-10-20T14:15:00Z","v":33138,"vw":16.549241},{"c":16.545,"h":16.55,"l":16.515,"n":138,"o":16.545,"t":"2026-10-20T14:30:00Z","v":58135,"vw":16.530554},{"c":16.535,"h":16.555,"l":16.5345,"n":162,"o":16.545,"t":"2026-10-20T14:45:00Z","v":75017,"vw":16.544346},{"c":16.54,"h":16.55,"l":16.5301,"n":35,"o":16.535,"t":"2026-10-20T15:00:00Z","v":15695,"vw":16.54145},{"c":16.54,"h":16.545,"l":16.54,"n":19,"o":16.54,"t":"2026-10-20T15:15:00Z","v":9597,"vw":16.542379},{"c":16.515,"h":16.535,"l":16.515,"n":36,"o":16.535,"t":"2026-10-20T15:30:00Z","v":25869,"vw":16.529172},{"c":16.51,"h":16.52,"l":16.5,"n":108,"o":16.515,"t":"2026-10-20T15:45:00Z","v":126097,"vw":16.509225},{"c":16.525,"h":16.53,"l":16.515,"n":62,"o":16.515,"t":"2026-10-20T16:00:00Z","v":13323,"vw":16.522657},{"c":16.525,"h":16.535,"l":16.52,"n":33,"o":16.53,"t":"2026-10-20T16:15:00Z","v":11383,"vw":16.524494},{"c":16.535,"h":16.54,"l":16.525,"n":25,"o":16.525,"t":"2026-10-20T16:30:00Z","v":8293,"vw":16.530145},{"c":16.545,"h":16.55,"l":16.535,"n":41,"o":16.535,"t":"2026-10-20T16:45:00Z","v":13571,"vw":16.543207},{"c":16.53,"h":16.545,"l":16.53,"n":57,"o":16.535,"t":"2026-10-20T17:00:00Z","v":27613,"vw":16.535649},{"c":16.53,"h":16.535,"l":16.52,"n":110,"o":16.535,"t":"2026-10-20T17:15:00Z","v":57334,"vw":16.526085},{"c":16.54,"h":16.54,"l":16.535,"n":11,"o":16.535,"t":"2026-10-20T17:30:00Z","v":17471,"vw":16.535584},{"c":16.54,"h":16.5499,"l":16.5301,"n":37,"o":16.545,"t":"2026-10-20T17:45:00Z","v":14033,"vw":16.541055},{"c":16.515,"h":16.535,"l":16.51,"n":62,"o":16.535,"t":"2026-10-20T18:00:00Z","v":25408,"vw":16.523185},{"c":16.5,"h":16.515,"l":16.4929,"n":41,"o":16.515,"t":"2026-10-20T18:15:00Z","v":17436,"vw":16.501156},{"c":16.505,"h":16.5071,"l":16.49,"n":32,"o":16.5,"t":"2026-10-20T18:30:00Z","v":23901,"vw":16.496421},{"c":16.495,"h":16.5,"l":16.485,"n":48,"o":16.495,"t":"2026-10-20T18:45:00Z","v":29694,"vw":16.494},{"c":16.495,"h":16.5,"l":16.49,"n":35,"o":16.5,"t":"2026-10-20T19:00:00Z","v":41526,"vw":16.494689},{"c":16.5,"h":16.51,"l":16.495,"n":148,"o":16.495,"t":"2026-10-20T19:15:00Z","v":161007,"vw":16.504349},{"c":16.5,"h":16.505,"l":16.4901,"n":90,"o":16.495,"t":"2026-10-20T19:30:00Z","v":37415,"vw":16.495434},{"c":16.495,"h":16.5,"l":16.49,"n":73,"o":16.495,"t":"2026-10-20T19:45:00Z","v":24100,"vw":16.495571},{"c":16.59,"h":16.59,"l":16.59,"n":5,"o":16.59,"t":"2026-10-21T13:15:00Z","v":500,"vw":16.59},{"c":16.58,"h":16.59,"l":16.57,"n":45,"o":16.59,"t":"2026-10-21T13:30:00Z","v":16425,"vw":16.580859},{"c":16.575,"h":16.5899,"l":16.57,"n":43,"o":16.5759,"t":"2026-10-21T13:45:00Z","v":93738,"vw":16.570615},{"c":16.56,"h":16.565,"l":16.5401,"n":63,"o":16.565,"t":"2026-10-21T14:00:00Z","v":27697,"vw":16.554799},{"c":16.54,"h":16.5588,"l":16.535,"n":107,"o":16.55,"t":"2026-10-21T14:15:00Z","v":44477,"vw":16.542042},{"c":16.54,"h":16.5453,"l":16.535,"n":30,"o":16.54,"t":"2026-10-21T14:30:00Z","v":6453,"vw":16.540138},{"c":16.53,"h":16.55,"l":16.53,"n":59,"o":16.535,"t":"2026-10-21T14:45:00Z","v":26358,"vw":16.539561},{"c":16.525,"h":16.525,"l":16.52,"n":7,"o":16.52,"t":"2026-10-21T15:00:00Z","v":3556,"vw":16.523171},{"c":16.535,"h":16.535,"l":16.515,"n":21,"o":16.52,"t":"2026-10-21T15:15:00Z","v":21119,"vw":16.522265},{"c":16.51,"h":16.5302,"l":16.51,"n":23,"o":16.5302,"t":"2026-10-21T15:30:00Z","v":23843,"vw":16.517319},{"c":16.5251,"h":16.5251,"l":16.515,"n":15,"o":16.515,"t":"2026-10-21T15:45:00Z","v":4262,"vw":16.520138},{"c":16.53,"h":16.53,"l":16.52,"n":39,"o":16.525,"t":"2026-10-21T16:00:00Z","v":12588,"vw":16.524094},{"c":16.53,"h":16.54,"l":16.53,"n":45,"o":16.535,"t":"2026-10-21T16:15:00Z","v":25956,"vw":16.537697},{"c":16.515,"h":16.525,"l":16.51,"n":104,"o":16.525,"t":"2026-10-21T16:30:00Z","v":51002,"vw":16.517717},{"c":16.51,"h":16.52,"l":16.495,"n":53,"o":16.515,"t":"2026-10-21T16:45:00Z","v":84617,"vw":16.50808},{"c":16.505,"h":16.5059,"l":16.495,"n":231,"o":16.505,"t":"2026-10-21T17:00:00Z","v":386868,"vw":16.500305},{"c":16.495,"h":16.505,"l":16.495,"n":177,"o":16.505,"t":"2026-10-21T17:15:00Z","v":70724,"vw":16.496077},{"c":16.485,"h":16.495,"l":16.485,"n":69,"o":16.495,"t":"2026-10-21T17:30:00Z","v":11554,"vw":16.49028},{"c":16.5,"h":16.5,"l":16.485,"n":183,"o":16.485,"t":"2026-10-21T17:45:00Z","v":63735,"vw":16.493915},{"c":16.495,"h":16.505,"l":16.495,"n":30,"o":16.495,"t":"2026-10-21T18:00:00Z","v":5113,"vw":16.50244},{"c":16.485,"h":16.5,"l":16.48,"n":97,"o":16.495,"t":"2026-10-21T18:15:00Z","v":159028,"vw":16.482821},{"c":16.485,"h":16.485,"l":16.48,"n":25,"o":16.485,"t":"2026-10-21T18:30:00Z","v":14611,"vw":16.481567},{"c":16.4524,"h":16.485,"l":16.4524,"n":145,"o":16.48,"t":"2026-10-21T18:45:00Z","v":27676,"vw":16.472195},{"c":16.46,"h":16.475,"l":16.4501,"n":127,"o":16.455,"t":"2026-10-21T19:00:00Z","v":116255,"vw":16.460057},{"c":16.48,"h":16.48,"l":16.4608,"n":103,"o":16.465,"t":"2026-10-21T19:15:00Z","v":133386,"vw":16.471065},{"c":16.5,"h":16.5097,"l":16.4823,"n":128,"o":16.485,"t":"2026-10-21T19:30:00Z","v":82318,"vw":16.499589},{"c":16.495,"h":16.51,"l":16.49,"n":223,"o":16.505,"t":"2026-10-21T19:45:00Z","v":87190,"vw":16.500935},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T20:00:00Z","v":696,"vw":16.49},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-21T23:00:00Z","v":1500,"vw":16.55},{"c":16.66,"h":16.69,"l":16.635,"n":100,"o":16.69,"t":"2026-10-22T13:30:00Z","v":29245,"vw":16.665977},{"c":16.66,"h":16.68,"l":16.655,"n":79,"o":16.67,"t":"2026-10-22T13:45:00Z","v":16605,"vw":16.666765},{"c":16.655,"h":16.655,"l":16.64,"n":72,"o":16.655,"t":"2026-10-22T14:00:00Z","v":41333,"vw":16.650561},{"c":16.665,"h":16.67,"l":16.65,"n":100,"o":16.66,"t":"2026-10-22T14:15:00Z","v":47858,"vw":16.665978},{"c":16.675,"h":16.685,"l":16.6678,"n":64,"o":16.67,"t":"2026-10-22T14:30:00Z","v":15073,"vw":16.678031},{"c":16.67,"h":16.68,"l":16.665,"n":77,"o":16.67,"t":"2026-10-22T14:45:00Z","v":27784,"vw":16.674382},{"c":16.695,"h":16.695,"l":16.67,"n":84,"o":16.67,"t":"2026-10-22T15:00:00Z","v":31865,"vw":16.682596},{"c":16.665,"h":16.685,"l":16.66,"n":61,"o":16.685,"t":"2026-10-22T15:15:00Z","v":21967,"vw":16.666072},{"c":16.68,"h":16.68,"l":16.665,"n":73,"o":16.67,"t":"2026-10-22T15:30:00Z","v":32318,"vw":16.675229},{"c":16.68,"h":16.685,"l":16.675,"n":47,"o":16.675,"t":"2026-10-22T15:45:00Z","v":17102,"vw":16.679787},{"c":16.665,"h":16.6799,"l":16.655,"n":87,"o":16.675,"t":"2026-10-22T16:00:00Z","v":22573,"vw":16.669535},{"c":16.665,"h":16.675,"l":16.66,"n":21,"o":16.665,"t":"2026-10-22T16:15:00Z","v":2420,"vw":16.670374},{"c":16.685,"h":16.6878,"l":16.665,"n":16,"o":16.67,"t":"2026-10-22T16:30:00Z","v":2084,"vw":16.675164},{"c":16.675,"h":16.6859,"l":16.665,"n":136,"o":16.6859,"t":"2026-10-22T16:45:00Z","v":34861,"vw":16.67704},{"c":16.675,"h":16.685,"l":16.665,"n":22,"o":16.675,"t":"2026-10-22T17:00:00Z","v":2943,"vw":16.674341},{"c":16.67,"h":16.685,"l":16.665,"n":65,"o":16.68,"t":"2026-10-22T17:15:00Z","v":27281,"vw":16.679395},{"c":16.68,"h":16.68,"l":16.6601,"n":67,"o":16.665,"t":"2026-10-22T17:30:00Z","v":31612,"vw":16.672989},{"c":16.67,"h":16.675,"l":16.66,"n":76,"o":16.67,"t":"2026-10-22T17:45:00Z","v":16906,"vw":16.668495},{"c":16.655,"h":16.67,"l":16.6541,"n":34,"o":16.665,"t":"2026-10-22T18:00:00Z","v":9251,"vw":16.660893},{"c":16.675,"h":16.675,"l":16.66,"n":115,"o":16.66,"t":"2026-10-22T18:15:00Z","v":32657,"vw":16.667528},{"c":16.655,"h":16.675,"l":16.655,"n":44,"o":16.665,"t":"2026-10-22T18:30:00Z","v":15334,"vw":16.666539},{"c":16.66,"h":16.6699,"l":16.655,"n":34,"o":16.66,"t":"2026-10-22T18:45:00Z","v":21200,"vw":16.66432},{"c":16.66,"h":16.66,"l":16.65,"n":32,"o":16.655,"t":"2026-10-22T19:00:00Z","v":28058,"vw":16.651986},{"c":16.685,"h":16.7,"l":16.66,"n":167,"o":16.66,"t":"2026-10-22T19:15:00Z","v":52944,"vw":16.683349},{"c":16.7,"h":16.7,"l":16.6819,"n":37,"o":16.6819,"t":"2026-10-22T19:30:00Z","v":6718,"vw":16.6928},{"c":16.695,"h":16.7,"l":16.685,"n":128,"o":16.695,"t":"2026-10-22T19:45:00Z","v":41413,"vw":16.694316},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-22T20:00:00Z","v":3226,"vw":16.7},{"c":16.6555,"h":16.6555,"l":16.6555,"n":1,"o":16.6555,"t":"2026-10-22T20:45:00Z","v":100,"vw":16.6555},{"c":16.6188,"h":16.6189,"l":16.6188,"n":4,"o":16.6188,"t":"2026-10-22T21:00:00Z","v":400,"vw":16.618825},{"c":16.652,"h":16.652,"l":16.6188,"n":2,"o":16.6188,"t":"2026-10-22T21:15:00Z","v":200,"vw":16.6354},{"c":16.6188,"h":16.6188,"l":16.6188,"n":1,"o":16.6188,"t":"2026-10-22T22:00:00Z","v":200,"vw":16.6188},{"c":16.6076,"h":16.6189,"l":16.6076,"n":2,"o":16.6189,"t":"2026-10-22T22:15:00Z","v":300,"vw":16.611367},{"c":16.6215,"h":16.6215,"l":16.6215,"n":1,"o":16.6215,"t":"2026-10-22T22:30:00Z","v":200,"vw":16.6215},{"c":16.6555,"h":16.6555,"l":16.6555,"n":2,"o":16.6555,"t":"2026-10-22T22:45:00Z","v":200,"vw":16.6555},{"c":16.6188,"h":16.619,"l":16.6188,"n":3,"o":16.6188,"t":"2026-10-22T23:00:00Z","v":300,"vw":16.618867},{"c":16.718,"h":16.718,"l":16.6198,"n":4,"o":16.6252,"t":"2026-10-22T23:15:00Z","v":700,"vw":16.658829},{"c":16.6169,"h":16.6169,"l":16.6169,"n":1,"o":16.6169,"t":"2026-10-22T23:30:00Z","v":200,"vw":16.6169}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.575,"strike":20.650897720305057,"iv":0.9378592740708472,"gamma":0.07281857347244625,"theta":-0.024511018593548956,"vega":0.014846424542598467,"rho":0.0027832409565608954,"breakevenPct":27.736808431807695},{"delta":0.3,"premium":0.575,"strike":19.14598099936417,"iv":0.7385837716734474,"gamma":0.10533571498086876,"theta":-0.020939081749342985,"vega":0.016140038541048063,"rho":0.0034175691230516514,"breakevenPct":18.680265268276084},{"delta":0.35,"premium":0.5755598297917801,"strike":17.977606808328794,"iv":0.5706608790668224,"gamma":0.1392358631390441,"theta":-0.017726106324885915,"vega":0.017299353766046598,"rho":0.004050376600301894,"breakevenPct":11.652393876839685},{"delta":0.4,"premium":0.5873023416933074,"strike":17.5079063322677,"iv":0.4880371650557243,"gamma":0.17450202256318126,"theta":-0.01576338063397115,"vega":0.01788827632386754,"rho":0.004673123254914462,"breakevenPct":8.896416744164116},{"delta":0.45,"premium":0.5990448535948348,"strike":17.038205856206606,"iv":0.4054134510446264,"gamma":0.20976818198731834,"theta":-0.01380065494305639,"vega":0.018477198881688476,"rho":0.00529586990952703,"breakevenPct":6.140439611488548},{"delta":0.5,"premium":0.6646645266546077,"strike":16.815244209558262,"iv":0.3805251801416194,"gamma":0.2189164593441457,"theta":-0.012919959756554918,"vega":0.018093111323415685,"rho":0.005895822012975706,"breakevenPct":5.193560388597579},{"delta":0.55,"premium":0.7350546487010361,"strike":16.6141295751399,"iv":0.3607489823350424,"gamma":0.2257521793693863,"theta":-0.012135070867422148,"vega":0.017622870467112008,"rho":0.006493755816997252,"breakevenPct":4.406864239665235},{"delta":0.6,"premium":0.8054447707474642,"strike":16.41301494072153,"iv":0.34097278452846536,"gamma":0.23258789939462693,"theta":-0.01135018197828938,"vega":0.017152629610808327,"rho":0.007091689621018797,"breakevenPct":3.6201680907328924},{"delta":0.65,"premium":0.8758348927938925,"strike":16.211900306303164,"iv":0.3211965867218883,"gamma":0.23942361941986756,"theta":-0.010565293089156609,"vega":0.016682388754504646,"rho":0.0076896234250403445,"breakevenPct":2.833471941800548},{"delta":0.7,"premium":0.9462250148403206,"strike":16.010785671884797,"iv":0.30142038891531125,"gamma":0.24625933944510817,"theta":-0.00978040420002384,"vega":0.016212147898200968,"rho":0.00828755722906189,"breakevenPct":2.046775792868206},{"delta":0.75,"premium":1.0785258541947793,"strike":15.822722959731339,"iv":0.2830469612216922,"gamma":0.21575740502762453,"theta":-0.008490580075879564,"vega":0.013884644770690542,"rho":0.008866566160361055,"breakevenPct":1.711202534324192},{"delta":0.8,"premium":1.2143350859354944,"strike":15.635399881468283,"iv":0.2647530265172996,"gamma":0.1831395987827191,"theta":-0.007172141989386038,"vega":0.011451893229094333,"rho":0.00944450264601176,"breakevenPct":1.4011937690169445},{"delta":0.85,"premium":1.3501443176762093,"strike":15.448076803205229,"iv":0.24645909181290704,"gamma":0.15052179253781375,"theta":-0.005853703902892514,"vega":0.00901914168749813,"rho":0.010022439131662463,"breakevenPct":1.0911850037096977},{"delta":0.9,"premium":1.4859535494169247,"strike":15.260753724942173,"iv":0.22816515710851445,"gamma":0.11790398629290832,"theta":-0.004535265816398988,"vega":0.00658639014590192,"rho":0.010600375617313168,"breakevenPct":0.7811762384024503}],"put":[{"delta":0.15,"premium":0.575,"strike":12.133050351793795,"iv":1.32885680539397,"gamma":0.03774959096291376,"theta":-0.02461715584975987,"vega":0.010891087154671783,"rho":-0.0024630438467560804,"breakevenPct":30.44400368423837},{"delta":0.2,"premium":0.575,"strike":13.743651381108952,"iv":0.9695041154168142,"gamma":0.062486635219903656,"theta":-0.021340979254779582,"vega":0.013066036152680637,"rho":-0.0031418801320455933,"breakevenPct":20.751455559647393},{"delta":0.25,"premium":0.575,"strike":14.772478334858297,"iv":0.7476651709740634,"gamma":0.09233103991506676,"theta":-0.01847785027644073,"vega":0.014817859424470189,"rho":-0.0038247853616644838,"breakevenPct":14.560006169271663},{"delta":0.3,"premium":0.5850806191862574,"strike":15.403224767450299,"iv":0.615151417187249,"gamma":0.12493030138391979,"theta":-0.0162778261980154,"vega":0.01611051783496932,"rho":-0.00451784481011545,"breakevenPct":10.824858136812278},{"delta":0.35,"premium":0.5983483116847489,"strike":15.933932467389955,"iv":0.5050641692478607,"gamma":0.15814703929399843,"theta":-0.014266571045090538,"vega":0.01727880845836859,"rho":-0.005213913073881135,"breakevenPct":7.710919872508078},{"delta":0.4,"premium":0.6485185651363555,"strike":16.215638067272693,"iv":0.4599849366434942,"gamma":0.17990995289039538,"theta":-0.013105749737037516,"vega":0.01764391716300784,"rho":-0.005930071758056768,"breakevenPct":6.317547183070638},{"delta":0.45,"premium":0.7039360213065221,"strike":16.46193787247343,"iv":0.4241492423189642,"gamma":0.20004423864838786,"theta":-0.012065852252901119,"vega":0.01789482083041484,"rho":-0.006649087114123709,"breakevenPct":5.168822998471983},{"delta":0.5,"premium":0.7593534774766888,"strike":16.708237677674173,"iv":0.3883135479944343,"gamma":0.22017852440638036,"theta":-0.011025954768764723,"vega":0.01814572449782184,"rho":-0.00736810247019065,"breakevenPct":4.020098813873327},{"delta":0.55,"premium":0.8147709336468555,"strike":16.954537482874912,"iv":0.3524778536699043,"gamma":0.24031281016437286,"theta":-0.009986057284628327,"vega":0.018396628165228843,"rho":-0.008087117826257591,"breakevenPct":2.87137462927467},{"delta":0.6,"premium":0.8819015888365788,"strike":17.10838397873634,"iv":0.3275394832236962,"gamma":0.23410893450485032,"theta":-0.008732586192335686,"vega":0.017083486679098755,"rho":-0.008792728742689741,"breakevenPct":2.392700380291054},{"delta":0.65,"premium":0.9516837014131174,"strike":17.241302288405937,"iv":0.30506788465129064,"gamma":0.22194302298057328,"theta":-0.0074307695268115825,"vega":0.01541630023319852,"rho":-0.009495305364184492,"breakevenPct":2.0657019329697612},{"delta":0.7,"premium":1.021465813989656,"strike":17.374220598075535,"iv":0.2825962860788852,"gamma":0.20977711145629627,"theta":-0.006128952861287481,"vega":0.013749113787298291,"rho":-0.01019788198567924,"breakevenPct":1.7387034856484693},{"delta":0.75,"premium":1.0912479265661947,"strike":17.507138907745134,"iv":0.26012468750647966,"gamma":0.19761119993201923,"theta":-0.004827136195763375,"vega":0.012081927341398058,"rho":-0.010900458607173992,"breakevenPct":1.4117050383271768},{"delta":0.8,"premium":1.1610300391427335,"strike":17.64005721741473,"iv":0.2376530889340741,"gamma":0.1854452884077422,"theta":-0.0035253195302392716,"vega":0.010414740895497826,"rho":-0.011603035228668741,"breakevenPct":1.0847065910058842},{"delta":0.85,"premium":1.230812151719272,"strike":17.772975527084327,"iv":0.21518149036166864,"gamma":0.17327937688346517,"theta":-0.002223502864715169,"vega":0.008747554449597595,"rho":-0.012305611850163493,"breakevenPct":0.7577081436845923},{"delta":0.9,"premium":1.3005942642958108,"strike":17.905893836753926,"iv":0.1927098917892631,"gamma":0.16111346535918813,"theta":-0.0009216861991910644,"vega":0.007080368003697362,"rho":-0.013008188471658242,"breakevenPct":0.4307096963632997}]},"raw":{"call":[{"delta":0.25,"premium":0.575,"strike":20.650897720305057,"iv":0.9378592740708472,"gamma":0.07281857347244625,"theta":-0.024511018593548956,"vega":0.014846424542598467,"rho":0.0027832409565608954,"breakevenPct":27.736808431807695},{"delta":0.3,"premium":0.575,"strike":19.14598099936417,"iv":0.7385837716734474,"gamma":0.10533571498086876,"theta":-0.020939081749342985,"vega":0.016140038541048063,"rho":0.0034175691230516514,"breakevenPct":18.680265268276084},{"delta":0.35,"premium":0.5755598297917801,"strike":17.977606808328794,"iv":0.5706608790668224,"gamma":0.1392358631390441,"theta":-0.017726106324885915,"vega":0.017299353766046598,"rho":0.004050376600301894,"breakevenPct":11.652393876839685},{"delta":0.4,"premium":0.5873023416933074,"strike":17.5079063322677,"iv":0.4880371650557243,"gamma":0.17450202256318126,"theta":-0.01576338063397115,"vega":0.01788827632386754,"rho":0.004673123254914462,"breakevenPct":8.896416744164116},{"delta":0.45,"premium":0.5990448535948348,"strike":17.038205856206606,"iv":0.4054134510446264,"gamma":0.20976818198731834,"theta":-0.01380065494305639,"vega":0.018477198881688476,"rho":0.00529586990952703,"breakevenPct":6.140439611488548},{"delta":0.5,"premium":0.6646645266546077,"strike":16.815244209558262,"iv":0.3805251801416194,"gamma":0.2189164593441457,"theta":-0.012919959756554918,"vega":0.018093111323415685,"rho":0.005895822012975706,"breakevenPct":5.193560388597579},{"delta":0.55,"premium":0.7350546487010361,"strike":16.6141295751399,"iv":0.3607489823350424,"gamma":0.2257521793693863,"theta":-0.012135070867422148,"vega":0.017622870467112008,"rho":0.006493755816997252,"breakevenPct":4.406864239665235},{"delta":0.6,"premium":0.8054447707474642,"strike":16.41301494072153,"iv":0.34097278452846536,"gamma":0.23258789939462693,"theta":-0.01135018197828938,"vega":0.017152629610808327,"rho":0.007091689621018797,"breakevenPct":3.6201680907328924},{"delta":0.65,"premium":0.8758348927938925,"strike":16.211900306303164,"iv":0.3211965867218883,"gamma":0.23942361941986756,"theta":-0.010565293089156609,"vega":0.016682388754504646,"rho":0.0076896234250403445,"breakevenPct":2.833471941800548},{"delta":0.7,"premium":0.9462250148403206,"strike":16.010785671884797,"iv":0.30142038891531125,"gamma":0.24625933944510817,"theta":-0.00978040420002384,"vega":0.016212147898200968,"rho":0.00828755722906189,"breakevenPct":2.046775792868206},{"delta":0.75,"premium":1.0785258541947793,"strike":15.822722959731339,"iv":0.2830469612216922,"gamma":0.21575740502762453,"theta":-0.008490580075879564,"vega":0.013884644770690542,"rho":0.008866566160361055,"breakevenPct":1.711202534324192},{"delta":0.8,"premium":1.2143350859354944,"strike":15.635399881468283,"iv":0.2647530265172996,"gamma":0.1831395987827191,"theta":-0.007172141989386038,"vega":0.011451893229094333,"rho":0.00944450264601176,"breakevenPct":1.4011937690169445},{"delta":0.85,"premium":1.3501443176762093,"strike":15.448076803205229,"iv":0.24645909181290704,"gamma":0.15052179253781375,"theta":-0.005853703902892514,"vega":0.00901914168749813,"rho":0.010022439131662463,"breakevenPct":1.0911850037096977},{"delta":0.9,"premium":1.4859535494169247,"strike":15.260753724942173,"iv":0.22816515710851445,"gamma":0.11790398629290832,"theta":-0.004535265816398988,"vega":0.00658639014590192,"rho":0.010600375617313168,"breakevenPct":0.7811762384024503}],"put":[{"delta":0.15,"premium":0.575,"strike":12.133050351793795,"iv":1.32885680539397,"gamma":0.03774959096291376,"theta":-0.02461715584975987,"vega":0.010891087154671783,"rho":-0.0024630438467560804,"breakevenPct":30.44400368423837},{"delta":0.2,"premium":0.575,"strike":13.743651381108952,"iv":0.9695041154168142,"gamma":0.062486635219903656,"theta":-0.021340979254779582,"vega":0.013066036152680637,"rho":-0.0031418801320455933,"breakevenPct":20.751455559647393},{"delta":0.25,"premium":0.575,"strike":14.772478334858297,"iv":0.7476651709740634,"gamma":0.09233103991506676,"theta":-0.01847785027644073,"vega":0.014817859424470189,"rho":-0.0038247853616644838,"breakevenPct":14.560006169271663},{"delta":0.3,"premium":0.5850806191862574,"strike":15.403224767450299,"iv":0.615151417187249,"gamma":0.12493030138391979,"theta":-0.0162778261980154,"vega":0.01611051783496932,"rho":-0.00451784481011545,"breakevenPct":10.824858136812278},{"delta":0.35,"premium":0.5983483116847489,"strike":15.933932467389955,"iv":0.5050641692478607,"gamma":0.15814703929399843,"theta":-0.014266571045090538,"vega":0.01727880845836859,"rho":-0.005213913073881135,"breakevenPct":7.710919872508078},{"delta":0.4,"premium":0.6485185651363555,"strike":16.215638067272693,"iv":0.4599849366434942,"gamma":0.17990995289039538,"theta":-0.013105749737037516,"vega":0.01764391716300784,"rho":-0.005930071758056768,"breakevenPct":6.317547183070638},{"delta":0.45,"premium":0.7039360213065221,"strike":16.46193787247343,"iv":0.4241492423189642,"gamma":0.20004423864838786,"theta":-0.012065852252901119,"vega":0.01789482083041484,"rho":-0.006649087114123709,"breakevenPct":5.168822998471983},{"delta":0.5,"premium":0.7593534774766888,"strike":16.708237677674173,"iv":0.3883135479944343,"gamma":0.22017852440638036,"theta":-0.011025954768764723,"vega":0.01814572449782184,"rho":-0.00736810247019065,"breakevenPct":4.020098813873327},{"delta":0.55,"premium":0.8147709336468555,"strike":16.954537482874912,"iv":0.3524778536699043,"gamma":0.24031281016437286,"theta":-0.009986057284628327,"vega":0.018396628165228843,"rho":-0.008087117826257591,"breakevenPct":2.87137462927467},{"delta":0.6,"premium":0.8819015888365788,"strike":17.10838397873634,"iv":0.3275394832236962,"gamma":0.23410893450485032,"theta":-0.008732586192335686,"vega":0.017083486679098755,"rho":-0.008792728742689741,"breakevenPct":2.392700380291054},{"delta":0.65,"premium":0.9516837014131174,"strike":17.241302288405937,"iv":0.30506788465129064,"gamma":0.22194302298057328,"theta":-0.0074307695268115825,"vega":0.01541630023319852,"rho":-0.009495305364184492,"breakevenPct":2.0657019329697612},{"delta":0.7,"premium":1.021465813989656,"strike":17.374220598075535,"iv":0.2825962860788852,"gamma":0.20977711145629627,"theta":-0.006128952861287481,"vega":0.013749113787298291,"rho":-0.01019788198567924,"breakevenPct":1.7387034856484693},{"delta":0.75,"premium":1.0912479265661947,"strike":17.507138907745134,"iv":0.26012468750647966,"gamma":0.19761119993201923,"theta":-0.004827136195763375,"vega":0.012081927341398058,"rho":-0.010900458607173992,"breakevenPct":1.4117050383271768},{"delta":0.8,"premium":1.1610300391427335,"strike":17.64005721741473,"iv":0.2376530889340741,"gamma":0.1854452884077422,"theta":-0.0035253195302392716,"vega":0.010414740895497826,"rho":-0.011603035228668741,"breakevenPct":1.0847065910058842},{"delta":0.85,"premium":1.230812151719272,"strike":17.772975527084327,"iv":0.21518149036166864,"gamma":0.17327937688346517,"theta":-0.002223502864715169,"vega":0.008747554449597595,"rho":-0.012305611850163493,"breakevenPct":0.7577081436845923},{"delta":0.9,"premium":1.3005942642958108,"strike":17.905893836753926,"iv":0.1927098917892631,"gamma":0.16111346535918813,"theta":-0.0009216861991910644,"vega":0.007080368003697362,"rho":-0.013008188471658242,"breakevenPct":0.4307096963632997}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}