{"symbol":"VNM","url":"https://intraalpha.com/companies/VNM","capturedAt":"2026-10-23T03:17:40.320Z","state":"ready","quote":{"symbol":"VNM","last_price":17.06,"prev_close":16.98,"regular_close":17.06,"change":0.08,"change_pct":0.4711,"regular_change":0.08,"regular_change_pct":0.4711,"extended_change":0,"extended_change_pct":0,"bid":16.5,"ask":17.18,"bid_size":700,"ask_size":600,"volume":445861,"vwap":17.069866,"open":17.05,"high":17.11,"low":17.045,"close":17.06,"trade_count":2008,"last_trade_at":"2026-10-23T00:00:07.955810515Z","last_quote_at":"2026-10-23T00:00:00.049526287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":489200000,"net_expense_ratio":0.0066,"portfolio_turnover":0.48,"dividend_yield":0.0128,"inception_date":"2009-08-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:39.784853+00:00"},"optionObservedAt":"2026-10-22T19:49:50.358Z","bars":[{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-16T08:20:00Z","v":100,"vw":16.65},{"c":16.6784,"h":16.6784,"l":16.6784,"n":1,"o":16.6784,"t":"2026-10-16T09:35:00Z","v":400,"vw":16.6784},{"c":16.6797,"h":16.6797,"l":16.67,"n":2,"o":16.67,"t":"2026-10-16T09:50:00Z","v":918,"vw":16.67485},{"c":16.61,"h":16.61,"l":16.61,"n":7,"o":16.61,"t":"2026-10-16T10:00:00Z","v":544,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-16T12:15:00Z","v":430,"vw":16.62},{"c":16.58,"h":16.58,"l":16.58,"n":11,"o":16.58,"t":"2026-10-16T12:30:00Z","v":513,"vw":16.58},{"c":16.57,"h":16.588,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T13:15:00Z","v":1100,"vw":16.578182},{"c":16.515,"h":16.569,"l":16.51,"n":93,"o":16.56,"t":"2026-10-16T13:30:00Z","v":18919,"vw":16.550697},{"c":16.505,"h":16.515,"l":16.505,"n":29,"o":16.505,"t":"2026-10-16T13:35:00Z","v":3266,"vw":16.508381},{"c":16.515,"h":16.515,"l":16.5,"n":63,"o":16.505,"t":"2026-10-16T13:40:00Z","v":11620,"vw":16.504898},{"c":16.53,"h":16.53,"l":16.515,"n":41,"o":16.515,"t":"2026-10-16T13:45:00Z","v":5116,"vw":16.521351},{"c":16.52,"h":16.52,"l":16.515,"n":26,"o":16.52,"t":"2026-10-16T13:50:00Z","v":2815,"vw":16.519809},{"c":16.525,"h":16.535,"l":16.525,"n":22,"o":16.53,"t":"2026-10-16T13:55:00Z","v":2650,"vw":16.529563},{"c":16.5311,"h":16.5311,"l":16.525,"n":14,"o":16.525,"t":"2026-10-16T14:00:00Z","v":925,"vw":16.529533},{"c":16.525,"h":16.54,"l":16.525,"n":33,"o":16.54,"t":"2026-10-16T14:05:00Z","v":3003,"vw":16.529891},{"c":16.52,"h":16.52,"l":16.515,"n":30,"o":16.52,"t":"2026-10-16T14:10:00Z","v":1745,"vw":16.519375},{"c":16.52,"h":16.52,"l":16.515,"n":8,"o":16.52,"t":"2026-10-16T14:15:00Z","v":645,"vw":16.519065},{"c":16.525,"h":16.525,"l":16.52,"n":9,"o":16.52,"t":"2026-10-16T14:20:00Z","v":2091,"vw":16.520906},{"c":16.515,"h":16.53,"l":16.515,"n":33,"o":16.525,"t":"2026-10-16T14:25:00Z","v":7748,"vw":16.526918},{"c":16.525,"h":16.525,"l":16.515,"n":29,"o":16.515,"t":"2026-10-16T14:30:00Z","v":2181,"vw":16.519571},{"c":16.525,"h":16.525,"l":16.525,"n":6,"o":16.525,"t":"2026-10-16T14:40:00Z","v":257,"vw":16.525},{"c":16.525,"h":16.525,"l":16.525,"n":6,"o":16.525,"t":"2026-10-16T14:45:00Z","v":601,"vw":16.525},{"c":16.51,"h":16.52,"l":16.51,"n":12,"o":16.52,"t":"2026-10-16T14:50:00Z","v":1163,"vw":16.512123},{"c":16.5144,"h":16.515,"l":16.5144,"n":4,"o":16.515,"t":"2026-10-16T14:55:00Z","v":521,"vw":16.51452},{"c":16.515,"h":16.515,"l":16.515,"n":10,"o":16.515,"t":"2026-10-16T15:00:00Z","v":614,"vw":16.515},{"c":16.515,"h":16.52,"l":16.515,"n":9,"o":16.515,"t":"2026-10-16T15:05:00Z","v":2166,"vw":16.51583},{"c":16.505,"h":16.51,"l":16.505,"n":25,"o":16.51,"t":"2026-10-16T15:10:00Z","v":2561,"vw":16.509137},{"c":16.505,"h":16.51,"l":16.505,"n":16,"o":16.505,"t":"2026-10-16T15:15:00Z","v":951,"vw":16.506378},{"c":16.505,"h":16.51,"l":16.505,"n":20,"o":16.51,"t":"2026-10-16T15:20:00Z","v":1025,"vw":16.509052},{"c":16.495,"h":16.505,"l":16.495,"n":38,"o":16.505,"t":"2026-10-16T15:25:00Z","v":8409,"vw":16.499188},{"c":16.5,"h":16.5,"l":16.5,"n":16,"o":16.5,"t":"2026-10-16T15:30:00Z","v":2249,"vw":16.5},{"c":16.505,"h":16.505,"l":16.505,"n":1,"o":16.505,"t":"2026-10-16T15:35:00Z","v":100,"vw":16.505},{"c":16.5,"h":16.505,"l":16.5,"n":9,"o":16.505,"t":"2026-10-16T15:40:00Z","v":365,"vw":16.502092},{"c":16.495,"h":16.505,"l":16.495,"n":7,"o":16.505,"t":"2026-10-16T15:45:00Z","v":582,"vw":16.503},{"c":16.49,"h":16.495,"l":16.49,"n":20,"o":16.495,"t":"2026-10-16T15:50:00Z","v":2879,"vw":16.491325},{"c":16.48,"h":16.48,"l":16.475,"n":53,"o":16.48,"t":"2026-10-16T15:55:00Z","v":4078,"vw":16.479665},{"c":16.465,"h":16.47,"l":16.465,"n":9,"o":16.47,"t":"2026-10-16T16:00:00Z","v":1000,"vw":16.469},{"c":16.475,"h":16.475,"l":16.465,"n":11,"o":16.465,"t":"2026-10-16T16:05:00Z","v":1341,"vw":16.470899},{"c":16.475,"h":16.475,"l":16.475,"n":6,"o":16.475,"t":"2026-10-16T16:10:00Z","v":512,"vw":16.475},{"c":16.48,"h":16.4801,"l":16.4799,"n":42,"o":16.48,"t":"2026-10-16T16:15:00Z","v":22191,"vw":16.479989},{"c":16.485,"h":16.49,"l":16.48,"n":53,"o":16.48,"t":"2026-10-16T16:20:00Z","v":12319,"vw":16.488593},{"c":16.48,"h":16.485,"l":16.48,"n":22,"o":16.485,"t":"2026-10-16T16:25:00Z","v":3950,"vw":16.482824},{"c":16.475,"h":16.475,"l":16.47,"n":2,"o":16.47,"t":"2026-10-16T16:30:00Z","v":200,"vw":16.4725},{"c":16.47,"h":16.475,"l":16.465,"n":21,"o":16.475,"t":"2026-10-16T16:35:00Z","v":3227,"vw":16.471406},{"c":16.475,"h":16.475,"l":16.475,"n":2,"o":16.475,"t":"2026-10-16T16:40:00Z","v":300,"vw":16.475},{"c":16.475,"h":16.476,"l":16.475,"n":6,"o":16.476,"t":"2026-10-16T16:45:00Z","v":482,"vw":16.475738},{"c":16.465,"h":16.475,"l":16.4601,"n":35,"o":16.475,"t":"2026-10-16T16:50:00Z","v":10460,"vw":16.469611},{"c":16.48,"h":16.48,"l":16.46,"n":24,"o":16.465,"t":"2026-10-16T16:55:00Z","v":3489,"vw":16.465049},{"c":16.45,"h":16.475,"l":16.45,"n":142,"o":16.47,"t":"2026-10-16T17:00:00Z","v":20675,"vw":16.459305},{"c":16.45,"h":16.455,"l":16.45,"n":8,"o":16.455,"t":"2026-10-16T17:05:00Z","v":662,"vw":16.454112},{"c":16.45,"h":16.455,"l":16.45,"n":33,"o":16.45,"t":"2026-10-16T17:10:00Z","v":3218,"vw":16.45052},{"c":16.445,"h":16.45,"l":16.445,"n":12,"o":16.45,"t":"2026-10-16T17:15:00Z","v":540,"vw":16.446667},{"c":16.455,"h":16.455,"l":16.445,"n":22,"o":16.445,"t":"2026-10-16T17:20:00Z","v":10711,"vw":16.450196},{"c":16.465,"h":16.465,"l":16.46,"n":20,"o":16.46,"t":"2026-10-16T17:25:00Z","v":2009,"vw":16.462105},{"c":16.47,"h":16.47,"l":16.465,"n":22,"o":16.47,"t":"2026-10-16T17:30:00Z","v":9875,"vw":16.469756},{"c":16.475,"h":16.475,"l":16.475,"n":8,"o":16.475,"t":"2026-10-16T17:35:00Z","v":1512,"vw":16.475},{"c":16.4628,"h":16.4801,"l":16.46,"n":187,"o":16.475,"t":"2026-10-16T17:40:00Z","v":34875,"vw":16.470866},{"c":16.455,"h":16.46,"l":16.455,"n":7,"o":16.46,"t":"2026-10-16T17:45:00Z","v":601,"vw":16.458717},{"c":16.44,"h":16.45,"l":16.44,"n":23,"o":16.45,"t":"2026-10-16T17:50:00Z","v":1058,"vw":16.4455},{"c":16.445,"h":16.4499,"l":16.44,"n":63,"o":16.445,"t":"2026-10-16T17:55:00Z","v":13237,"vw":16.447517},{"c":16.455,"h":16.455,"l":16.4399,"n":57,"o":16.44,"t":"2026-10-16T18:00:00Z","v":15871,"vw":16.443246},{"c":16.46,"h":16.46,"l":16.4501,"n":20,"o":16.4501,"t":"2026-10-16T18:05:00Z","v":10853,"vw":16.450858},{"c":16.4505,"h":16.465,"l":16.45,"n":29,"o":16.465,"t":"2026-10-16T18:10:00Z","v":12553,"vw":16.459537},{"c":16.45,"h":16.45,"l":16.45,"n":21,"o":16.45,"t":"2026-10-16T18:15:00Z","v":1584,"vw":16.45},{"c":16.455,"h":16.4599,"l":16.45,"n":11,"o":16.45,"t":"2026-10-16T18:20:00Z","v":10919,"vw":16.458769},{"c":16.455,"h":16.455,"l":16.455,"n":3,"o":16.455,"t":"2026-10-16T18:25:00Z","v":208,"vw":16.455},{"c":16.455,"h":16.455,"l":16.45,"n":20,"o":16.4501,"t":"2026-10-16T18:30:00Z","v":16747,"vw":16.453598},{"c":16.455,"h":16.455,"l":16.44,"n":34,"o":16.455,"t":"2026-10-16T18:35:00Z","v":4276,"vw":16.449524},{"c":16.455,"h":16.455,"l":16.45,"n":7,"o":16.45,"t":"2026-10-16T18:40:00Z","v":511,"vw":16.453},{"c":16.455,"h":16.46,"l":16.45,"n":7,"o":16.455,"t":"2026-10-16T18:45:00Z","v":1914,"vw":16.451182},{"c":16.445,"h":16.45,"l":16.445,"n":32,"o":16.45,"t":"2026-10-16T18:50:00Z","v":2649,"vw":16.449752},{"c":16.445,"h":16.445,"l":16.445,"n":17,"o":16.445,"t":"2026-10-16T18:55:00Z","v":2499,"vw":16.445},{"c":16.445,"h":16.445,"l":16.44,"n":14,"o":16.445,"t":"2026-10-16T19:00:00Z","v":2425,"vw":16.442545},{"c":16.445,"h":16.45,"l":16.44,"n":23,"o":16.445,"t":"2026-10-16T19:05:00Z","v":1736,"vw":16.443903},{"c":16.455,"h":16.455,"l":16.445,"n":35,"o":16.445,"t":"2026-10-16T19:10:00Z","v":3285,"vw":16.451637},{"c":16.455,"h":16.455,"l":16.455,"n":10,"o":16.455,"t":"2026-10-16T19:15:00Z","v":806,"vw":16.455},{"c":16.46,"h":16.46,"l":16.45,"n":39,"o":16.45,"t":"2026-10-16T19:20:00Z","v":3988,"vw":16.45729},{"c":16.465,"h":16.465,"l":16.465,"n":9,"o":16.465,"t":"2026-10-16T19:25:00Z","v":1115,"vw":16.465},{"c":16.46,"h":16.465,"l":16.46,"n":15,"o":16.465,"t":"2026-10-16T19:30:00Z","v":2263,"vw":16.461357},{"c":16.455,"h":16.455,"l":16.45,"n":17,"o":16.455,"t":"2026-10-16T19:35:00Z","v":2081,"vw":16.454753},{"c":16.44,"h":16.455,"l":16.44,"n":25,"o":16.455,"t":"2026-10-16T19:40:00Z","v":2618,"vw":16.450026},{"c":16.455,"h":16.46,"l":16.4433,"n":58,"o":16.4433,"t":"2026-10-16T19:45:00Z","v":7355,"vw":16.450919},{"c":16.445,"h":16.46,"l":16.445,"n":35,"o":16.45,"t":"2026-10-16T19:50:00Z","v":12421,"vw":16.450104},{"c":16.46,"h":16.465,"l":16.445,"n":128,"o":16.445,"t":"2026-10-16T19:55:00Z","v":14742,"vw":16.452538},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-16T20:00:00Z","v":10668,"vw":16.45},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T22:00:00Z","v":100,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":7,"o":16.49,"t":"2026-10-19T08:00:00Z","v":307,"vw":16.49},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T08:10:00Z","v":100,"vw":16.5},{"c":16.49,"h":16.51,"l":16.49,"n":21,"o":16.51,"t":"2026-10-19T11:20:00Z","v":2188,"vw":16.491031},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-19T12:05:00Z","v":199,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T13:10:00Z","v":299,"vw":16.5},{"c":16.46,"h":16.49,"l":16.46,"n":52,"o":16.47,"t":"2026-10-19T13:30:00Z","v":16222,"vw":16.472506},{"c":16.46,"h":16.46,"l":16.4508,"n":49,"o":16.46,"t":"2026-10-19T13:35:00Z","v":4322,"vw":16.45743},{"c":16.455,"h":16.455,"l":16.45,"n":18,"o":16.455,"t":"2026-10-19T13:40:00Z","v":888,"vw":16.453454},{"c":16.4505,"h":16.455,"l":16.4505,"n":10,"o":16.4505,"t":"2026-10-19T13:45:00Z","v":533,"vw":16.452239},{"c":16.455,"h":16.46,"l":16.455,"n":12,"o":16.4595,"t":"2026-10-19T13:50:00Z","v":1530,"vw":16.456462},{"c":16.46,"h":16.465,"l":16.455,"n":24,"o":16.455,"t":"2026-10-19T13:55:00Z","v":2397,"vw":16.460135},{"c":16.445,"h":16.465,"l":16.4401,"n":73,"o":16.465,"t":"2026-10-19T14:00:00Z","v":7157,"vw":16.451712},{"c":16.44,"h":16.445,"l":16.44,"n":28,"o":16.445,"t":"2026-10-19T14:05:00Z","v":3726,"vw":16.441538},{"c":16.465,"h":16.465,"l":16.45,"n":58,"o":16.45,"t":"2026-10-19T14:10:00Z","v":6372,"vw":16.455469},{"c":16.475,"h":16.475,"l":16.47,"n":8,"o":16.47,"t":"2026-10-19T14:15:00Z","v":1145,"vw":16.4735},{"c":16.505,"h":16.505,"l":16.48,"n":50,"o":16.48,"t":"2026-10-19T14:20:00Z","v":4089,"vw":16.49216},{"c":16.495,"h":16.495,"l":16.488,"n":15,"o":16.488,"t":"2026-10-19T14:25:00Z","v":2923,"vw":16.489583},{"c":16.49,"h":16.5,"l":16.49,"n":7,"o":16.495,"t":"2026-10-19T14:30:00Z","v":788,"vw":16.494597},{"c":16.49,"h":16.4995,"l":16.4899,"n":53,"o":16.4899,"t":"2026-10-19T14:35:00Z","v":28262,"vw":16.490342},{"c":16.505,"h":16.505,"l":16.49,"n":35,"o":16.49,"t":"2026-10-19T14:40:00Z","v":10442,"vw":16.500386},{"c":16.5,"h":16.5099,"l":16.5,"n":16,"o":16.505,"t":"2026-10-19T14:45:00Z","v":1471,"vw":16.504993},{"c":16.5,"h":16.5099,"l":16.5,"n":16,"o":16.5,"t":"2026-10-19T14:50:00Z","v":8909,"vw":16.504821},{"c":16.495,"h":16.505,"l":16.495,"n":29,"o":16.5,"t":"2026-10-19T14:55:00Z","v":9663,"vw":16.500086},{"c":16.505,"h":16.505,"l":16.495,"n":14,"o":16.5,"t":"2026-10-19T15:00:00Z","v":10106,"vw":16.496628},{"c":16.51,"h":16.51,"l":16.505,"n":12,"o":16.505,"t":"2026-10-19T15:05:00Z","v":1354,"vw":16.509245},{"c":16.505,"h":16.505,"l":16.5001,"n":3,"o":16.5001,"t":"2026-10-19T15:10:00Z","v":429,"vw":16.502384},{"c":16.525,"h":16.525,"l":16.51,"n":31,"o":16.51,"t":"2026-10-19T15:15:00Z","v":4888,"vw":16.51489},{"c":16.525,"h":16.525,"l":16.525,"n":5,"o":16.525,"t":"2026-10-19T15:20:00Z","v":421,"vw":16.525},{"c":16.535,"h":16.54,"l":16.525,"n":50,"o":16.525,"t":"2026-10-19T15:25:00Z","v":12939,"vw":16.529908},{"c":16.525,"h":16.54,"l":16.525,"n":22,"o":16.535,"t":"2026-10-19T15:30:00Z","v":10205,"vw":16.530096},{"c":16.535,"h":16.535,"l":16.525,"n":15,"o":16.525,"t":"2026-10-19T15:35:00Z","v":1168,"vw":16.530925},{"c":16.53,"h":16.535,"l":16.53,"n":26,"o":16.53,"t":"2026-10-19T15:40:00Z","v":12394,"vw":16.530344},{"c":16.525,"h":16.525,"l":16.525,"n":2,"o":16.525,"t":"2026-10-19T15:45:00Z","v":200,"vw":16.525},{"c":16.52,"h":16.5299,"l":16.52,"n":12,"o":16.5299,"t":"2026-10-19T15:50:00Z","v":2646,"vw":16.524795},{"c":16.52,"h":16.52,"l":16.515,"n":23,"o":16.52,"t":"2026-10-19T15:55:00Z","v":19235,"vw":16.517401},{"c":16.515,"h":16.515,"l":16.51,"n":24,"o":16.515,"t":"2026-10-19T16:00:00Z","v":11510,"vw":16.514866},{"c":16.515,"h":16.515,"l":16.515,"n":18,"o":16.515,"t":"2026-10-19T16:05:00Z","v":3175,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":6,"o":16.515,"t":"2026-10-19T16:10:00Z","v":861,"vw":16.515},{"c":16.515,"h":16.52,"l":16.51,"n":24,"o":16.515,"t":"2026-10-19T16:15:00Z","v":3217,"vw":16.515311},{"c":16.525,"h":16.525,"l":16.515,"n":23,"o":16.515,"t":"2026-10-19T16:20:00Z","v":11213,"vw":16.520171},{"c":16.5199,"h":16.52,"l":16.5199,"n":9,"o":16.52,"t":"2026-10-19T16:25:00Z","v":17554,"vw":16.519901},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T16:30:00Z","v":101,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":5,"o":16.515,"t":"2026-10-19T16:35:00Z","v":701,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T16:40:00Z","v":324,"vw":16.515},{"c":16.515,"h":16.515,"l":16.5144,"n":12,"o":16.515,"t":"2026-10-19T16:45:00Z","v":1768,"vw":16.514765},{"c":16.515,"h":16.515,"l":16.515,"n":12,"o":16.515,"t":"2026-10-19T16:50:00Z","v":1193,"vw":16.515},{"c":16.515,"h":16.5197,"l":16.515,"n":10,"o":16.515,"t":"2026-10-19T16:55:00Z","v":755,"vw":16.515783},{"c":16.51,"h":16.52,"l":16.51,"n":10,"o":16.515,"t":"2026-10-19T17:00:00Z","v":1019,"vw":16.513383},{"c":16.505,"h":16.515,"l":16.505,"n":11,"o":16.515,"t":"2026-10-19T17:05:00Z","v":1050,"vw":16.510097},{"c":16.5042,"h":16.51,"l":16.5042,"n":6,"o":16.505,"t":"2026-10-19T17:10:00Z","v":702,"vw":16.505257},{"c":16.515,"h":16.515,"l":16.505,"n":15,"o":16.505,"t":"2026-10-19T17:15:00Z","v":1648,"vw":16.511597},{"c":16.515,"h":16.515,"l":16.515,"n":4,"o":16.515,"t":"2026-10-19T17:20:00Z","v":372,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":6,"o":16.515,"t":"2026-10-19T17:25:00Z","v":629,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T17:30:00Z","v":100,"vw":16.515},{"c":16.52,"h":16.52,"l":16.515,"n":4,"o":16.515,"t":"2026-10-19T17:35:00Z","v":370,"vw":16.517463},{"c":16.515,"h":16.515,"l":16.515,"n":11,"o":16.515,"t":"2026-10-19T17:40:00Z","v":637,"vw":16.515},{"c":16.51,"h":16.515,"l":16.51,"n":12,"o":16.515,"t":"2026-10-19T17:45:00Z","v":1075,"vw":16.513946},{"c":16.515,"h":16.5199,"l":16.51,"n":44,"o":16.515,"t":"2026-10-19T17:50:00Z","v":8260,"vw":16.513578},{"c":16.515,"h":16.515,"l":16.515,"n":34,"o":16.515,"t":"2026-10-19T17:55:00Z","v":1868,"vw":16.515},{"c":16.5101,"h":16.525,"l":16.5101,"n":43,"o":16.52,"t":"2026-10-19T18:00:00Z","v":17726,"vw":16.516832},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T18:05:00Z","v":111,"vw":16.515},{"c":16.52,"h":16.52,"l":16.52,"n":7,"o":16.52,"t":"2026-10-19T18:10:00Z","v":329,"vw":16.52},{"c":16.515,"h":16.515,"l":16.515,"n":3,"o":16.515,"t":"2026-10-19T18:15:00Z","v":9985,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":5,"o":16.515,"t":"2026-10-19T18:20:00Z","v":335,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":6,"o":16.515,"t":"2026-10-19T18:25:00Z","v":462,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":8,"o":16.515,"t":"2026-10-19T18:30:00Z","v":581,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":7,"o":16.515,"t":"2026-10-19T18:35:00Z","v":506,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":4,"o":16.515,"t":"2026-10-19T18:40:00Z","v":397,"vw":16.515},{"c":16.515,"h":16.52,"l":16.515,"n":18,"o":16.515,"t":"2026-10-19T18:45:00Z","v":7230,"vw":16.515504},{"c":16.515,"h":16.515,"l":16.515,"n":4,"o":16.515,"t":"2026-10-19T18:50:00Z","v":508,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T18:55:00Z","v":500,"vw":16.515},{"c":16.52,"h":16.52,"l":16.515,"n":2,"o":16.515,"t":"2026-10-19T19:00:00Z","v":292,"vw":16.518288},{"c":16.515,"h":16.515,"l":16.515,"n":5,"o":16.515,"t":"2026-10-19T19:05:00Z","v":388,"vw":16.515},{"c":16.515,"h":16.515,"l":16.51,"n":8,"o":16.515,"t":"2026-10-19T19:10:00Z","v":614,"vw":16.514167},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T19:20:00Z","v":100,"vw":16.515},{"c":16.515,"h":16.515,"l":16.51,"n":10,"o":16.515,"t":"2026-10-19T19:25:00Z","v":459,"vw":16.513447},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T19:40:00Z","v":200,"vw":16.515},{"c":16.515,"h":16.5199,"l":16.515,"n":19,"o":16.515,"t":"2026-10-19T19:45:00Z","v":2093,"vw":16.515984},{"c":16.505,"h":16.515,"l":16.5,"n":32,"o":16.515,"t":"2026-10-19T19:50:00Z","v":12105,"vw":16.510039},{"c":16.5,"h":16.51,"l":16.495,"n":94,"o":16.5,"t":"2026-10-19T19:55:00Z","v":8530,"vw":16.500152},{"c":16.48,"h":16.48,"l":16.48,"n":7,"o":16.48,"t":"2026-10-19T20:00:00Z","v":546,"vw":16.48},{"c":16.55,"h":16.55,"l":16.55,"n":17,"o":16.55,"t":"2026-10-20T13:30:00Z","v":6348,"vw":16.55},{"c":16.545,"h":16.56,"l":16.51,"n":96,"o":16.55,"t":"2026-10-20T13:35:00Z","v":7715,"vw":16.540389},{"c":16.54,"h":16.545,"l":16.538,"n":23,"o":16.5429,"t":"2026-10-20T13:40:00Z","v":5804,"vw":16.541748},{"c":16.535,"h":16.54,"l":16.535,"n":21,"o":16.535,"t":"2026-10-20T13:45:00Z","v":2115,"vw":16.5385},{"c":16.535,"h":16.535,"l":16.535,"n":2,"o":16.535,"t":"2026-10-20T13:50:00Z","v":220,"vw":16.535},{"c":16.555,"h":16.555,"l":16.54,"n":17,"o":16.54,"t":"2026-10-20T13:55:00Z","v":1868,"vw":16.547521},{"c":16.555,"h":16.56,"l":16.55,"n":45,"o":16.555,"t":"2026-10-20T14:00:00Z","v":2600,"vw":16.555523},{"c":16.56,"h":16.56,"l":16.56,"n":10,"o":16.56,"t":"2026-10-20T14:10:00Z","v":498,"vw":16.56},{"c":16.575,"h":16.575,"l":16.565,"n":10,"o":16.565,"t":"2026-10-20T14:15:00Z","v":571,"vw":16.568774},{"c":16.59,"h":16.59,"l":16.58,"n":9,"o":16.58,"t":"2026-10-20T14:20:00Z","v":735,"vw":16.581429},{"c":16.598,"h":16.598,"l":16.59,"n":12,"o":16.59,"t":"2026-10-20T14:25:00Z","v":1852,"vw":16.596235},{"c":16.59,"h":16.605,"l":16.59,"n":8,"o":16.6,"t":"2026-10-20T14:30:00Z","v":478,"vw":16.59875},{"c":16.595,"h":16.5998,"l":16.595,"n":8,"o":16.5971,"t":"2026-10-20T14:35:00Z","v":674,"vw":16.597492},{"c":16.595,"h":16.605,"l":16.585,"n":123,"o":16.59,"t":"2026-10-20T14:40:00Z","v":38898,"vw":16.594282},{"c":16.58,"h":16.595,"l":16.58,"n":27,"o":16.595,"t":"2026-10-20T14:45:00Z","v":2550,"vw":16.586068},{"c":16.61,"h":16.61,"l":16.575,"n":158,"o":16.575,"t":"2026-10-20T14:50:00Z","v":26985,"vw":16.598459},{"c":16.605,"h":16.61,"l":16.605,"n":16,"o":16.61,"t":"2026-10-20T14:55:00Z","v":1000,"vw":16.607133},{"c":16.5952,"h":16.605,"l":16.59,"n":31,"o":16.605,"t":"2026-10-20T15:00:00Z","v":6305,"vw":16.597901},{"c":16.59,"h":16.595,"l":16.59,"n":18,"o":16.595,"t":"2026-10-20T15:05:00Z","v":17135,"vw":16.592561},{"c":16.565,"h":16.595,"l":16.565,"n":80,"o":16.59,"t":"2026-10-20T15:10:00Z","v":40747,"vw":16.581767},{"c":16.58,"h":16.59,"l":16.575,"n":36,"o":16.58,"t":"2026-10-20T15:15:00Z","v":22249,"vw":16.584738},{"c":16.57,"h":16.58,"l":16.5699,"n":27,"o":16.58,"t":"2026-10-20T15:20:00Z","v":17933,"vw":16.572481},{"c":16.57,"h":16.58,"l":16.57,"n":10,"o":16.575,"t":"2026-10-20T15:25:00Z","v":918,"vw":16.577222},{"c":16.575,"h":16.575,"l":16.5599,"n":66,"o":16.5601,"t":"2026-10-20T15:30:00Z","v":20392,"vw":16.561035},{"c":16.595,"h":16.595,"l":16.575,"n":111,"o":16.575,"t":"2026-10-20T15:40:00Z","v":14982,"vw":16.590606},{"c":16.585,"h":16.5901,"l":16.58,"n":40,"o":16.59,"t":"2026-10-20T15:45:00Z","v":20199,"vw":16.587826},{"c":16.585,"h":16.5899,"l":16.575,"n":16,"o":16.58,"t":"2026-10-20T15:50:00Z","v":10031,"vw":16.584398},{"c":16.59,"h":16.595,"l":16.5899,"n":23,"o":16.59,"t":"2026-10-20T15:55:00Z","v":9085,"vw":16.590138},{"c":16.59,"h":16.5901,"l":16.59,"n":17,"o":16.59,"t":"2026-10-20T16:00:00Z","v":8734,"vw":16.590092},{"c":16.585,"h":16.59,"l":16.585,"n":13,"o":16.585,"t":"2026-10-20T16:05:00Z","v":1129,"vw":16.585501},{"c":16.585,"h":16.585,"l":16.58,"n":5,"o":16.585,"t":"2026-10-20T16:10:00Z","v":421,"vw":16.58375},{"c":16.585,"h":16.585,"l":16.58,"n":7,"o":16.58,"t":"2026-10-20T16:15:00Z","v":342,"vw":16.581795},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-20T16:20:00Z","v":300,"vw":16.58},{"c":16.58,"h":16.585,"l":16.58,"n":16,"o":16.5801,"t":"2026-10-20T16:25:00Z","v":7603,"vw":16.584265},{"c":16.585,"h":16.585,"l":16.58,"n":8,"o":16.585,"t":"2026-10-20T16:30:00Z","v":10208,"vw":16.58495},{"c":16.585,"h":16.585,"l":16.585,"n":23,"o":16.585,"t":"2026-10-20T16:35:00Z","v":2131,"vw":16.585},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-20T16:40:00Z","v":400,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-20T16:45:00Z","v":100,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":6,"o":16.58,"t":"2026-10-20T16:50:00Z","v":230,"vw":16.58},{"c":16.5601,"h":16.575,"l":16.56,"n":10,"o":16.57,"t":"2026-10-20T16:55:00Z","v":5764,"vw":16.572144},{"c":16.575,"h":16.58,"l":16.555,"n":133,"o":16.56,"t":"2026-10-20T17:00:00Z","v":26544,"vw":16.564723},{"c":16.565,"h":16.575,"l":16.565,"n":26,"o":16.5711,"t":"2026-10-20T17:05:00Z","v":10354,"vw":16.570102},{"c":16.565,"h":16.5699,"l":16.565,"n":12,"o":16.565,"t":"2026-10-20T17:10:00Z","v":9272,"vw":16.569419},{"c":16.575,"h":16.585,"l":16.565,"n":55,"o":16.565,"t":"2026-10-20T17:15:00Z","v":14460,"vw":16.571892},{"c":16.585,"h":16.59,"l":16.58,"n":38,"o":16.58,"t":"2026-10-20T17:20:00Z","v":3035,"vw":16.584445},{"c":16.565,"h":16.58,"l":16.565,"n":39,"o":16.58,"t":"2026-10-20T17:25:00Z","v":11131,"vw":16.572569},{"c":16.59,"h":16.59,"l":16.565,"n":138,"o":16.57,"t":"2026-10-20T17:30:00Z","v":24412,"vw":16.578395},{"c":16.585,"h":16.585,"l":16.585,"n":3,"o":16.585,"t":"2026-10-20T17:35:00Z","v":476,"vw":16.585},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-20T17:40:00Z","v":101,"vw":16.58},{"c":16.5824,"h":16.585,"l":16.58,"n":6,"o":16.58,"t":"2026-10-20T17:45:00Z","v":382,"vw":16.582453},{"c":16.585,"h":16.59,"l":16.585,"n":10,"o":16.585,"t":"2026-10-20T17:50:00Z","v":766,"vw":16.585735},{"c":16.585,"h":16.585,"l":16.58,"n":9,"o":16.585,"t":"2026-10-20T17:55:00Z","v":548,"vw":16.5825},{"c":16.585,"h":16.585,"l":16.5801,"n":4,"o":16.585,"t":"2026-10-20T18:00:00Z","v":1300,"vw":16.58123},{"c":16.585,"h":16.585,"l":16.585,"n":3,"o":16.585,"t":"2026-10-20T18:05:00Z","v":220,"vw":16.585},{"c":16.585,"h":16.585,"l":16.585,"n":2,"o":16.585,"t":"2026-10-20T18:10:00Z","v":200,"vw":16.585},{"c":16.58,"h":16.585,"l":16.58,"n":10,"o":16.585,"t":"2026-10-20T18:15:00Z","v":515,"vw":16.583333},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-20T18:20:00Z","v":100,"vw":16.585},{"c":16.585,"h":16.585,"l":16.58,"n":3,"o":16.58,"t":"2026-10-20T18:25:00Z","v":300,"vw":16.583333},{"c":16.58,"h":16.58,"l":16.58,"n":10,"o":16.58,"t":"2026-10-20T18:30:00Z","v":716,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":9,"o":16.58,"t":"2026-10-20T18:35:00Z","v":484,"vw":16.58},{"c":16.58,"h":16.5838,"l":16.58,"n":6,"o":16.58,"t":"2026-10-20T18:40:00Z","v":415,"vw":16.58095},{"c":16.58,"h":16.585,"l":16.58,"n":6,"o":16.58,"t":"2026-10-20T18:45:00Z","v":704,"vw":16.583572},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-20T18:50:00Z","v":221,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-10-20T18:55:00Z","v":203,"vw":16.58},{"c":16.575,"h":16.5801,"l":16.575,"n":11,"o":16.5801,"t":"2026-10-20T19:00:00Z","v":11291,"vw":16.579999},{"c":16.575,"h":16.575,"l":16.575,"n":1,"o":16.575,"t":"2026-10-20T19:05:00Z","v":100,"vw":16.575},{"c":16.585,"h":16.585,"l":16.58,"n":28,"o":16.58,"t":"2026-10-20T19:10:00Z","v":3994,"vw":16.581779},{"c":16.58,"h":16.585,"l":16.58,"n":13,"o":16.585,"t":"2026-10-20T19:15:00Z","v":1071,"vw":16.582222},{"c":16.585,"h":16.5895,"l":16.575,"n":147,"o":16.5801,"t":"2026-10-20T19:20:00Z","v":30992,"vw":16.580352},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-20T19:25:00Z","v":100,"vw":16.585},{"c":16.58,"h":16.59,"l":16.58,"n":17,"o":16.585,"t":"2026-10-20T19:30:00Z","v":2046,"vw":16.584731},{"c":16.59,"h":16.59,"l":16.58,"n":24,"o":16.58,"t":"2026-10-20T19:35:00Z","v":12793,"vw":16.584706},{"c":16.585,"h":16.588,"l":16.58,"n":22,"o":16.58,"t":"2026-10-20T19:40:00Z","v":2306,"vw":16.585737},{"c":16.575,"h":16.585,"l":16.575,"n":41,"o":16.58,"t":"2026-10-20T19:45:00Z","v":3181,"vw":16.580189},{"c":16.595,"h":16.595,"l":16.57,"n":148,"o":16.57,"t":"2026-10-20T19:50:00Z","v":20566,"vw":16.58099},{"c":16.585,"h":16.59,"l":16.58,"n":73,"o":16.59,"t":"2026-10-20T19:55:00Z","v":7992,"vw":16.585747},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-20T20:00:00Z","v":2903,"vw":16.56},{"c":16.5393,"h":16.5393,"l":16.5393,"n":1,"o":16.5393,"t":"2026-10-20T23:25:00Z","v":270,"vw":16.5393},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T08:00:00Z","v":200,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T08:15:00Z","v":100,"vw":16.9},{"c":16.91,"h":16.935,"l":16.9,"n":11,"o":16.935,"t":"2026-10-21T11:00:00Z","v":1815,"vw":16.90743},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-21T13:00:00Z","v":155,"vw":16.96},{"c":17.0101,"h":17.02,"l":16.99,"n":88,"o":16.99,"t":"2026-10-21T13:30:00Z","v":16075,"vw":17.003269},{"c":17.035,"h":17.04,"l":17.02,"n":43,"o":17.02,"t":"2026-10-21T13:35:00Z","v":8030,"vw":17.032564},{"c":17.03,"h":17.05,"l":17.03,"n":58,"o":17.035,"t":"2026-10-21T13:40:00Z","v":6521,"vw":17.039187},{"c":17.055,"h":17.07,"l":17.04,"n":26,"o":17.04,"t":"2026-10-21T13:45:00Z","v":2607,"vw":17.057968},{"c":17.05,"h":17.06,"l":17.05,"n":20,"o":17.06,"t":"2026-10-21T13:50:00Z","v":1908,"vw":17.055914},{"c":17.05,"h":17.05,"l":17.0401,"n":5,"o":17.0401,"t":"2026-10-21T13:55:00Z","v":281,"vw":17.044953},{"c":17.045,"h":17.058,"l":17.045,"n":45,"o":17.05,"t":"2026-10-21T14:00:00Z","v":4282,"vw":17.051393},{"c":17.03,"h":17.04,"l":17.03,"n":28,"o":17.04,"t":"2026-10-21T14:05:00Z","v":2012,"vw":17.035821},{"c":17.025,"h":17.025,"l":17.0208,"n":8,"o":17.025,"t":"2026-10-21T14:10:00Z","v":942,"vw":17.023521},{"c":17.005,"h":17.02,"l":17,"n":42,"o":17.02,"t":"2026-10-21T14:15:00Z","v":3776,"vw":17.007588},{"c":16.995,"h":17.005,"l":16.99,"n":65,"o":17.005,"t":"2026-10-21T14:20:00Z","v":4484,"vw":16.996578},{"c":16.995,"h":16.995,"l":16.985,"n":25,"o":16.99,"t":"2026-10-21T14:25:00Z","v":2889,"vw":16.99104},{"c":17.005,"h":17.005,"l":16.995,"n":19,"o":16.995,"t":"2026-10-21T14:30:00Z","v":1627,"vw":16.998279},{"c":16.995,"h":17,"l":16.995,"n":17,"o":17,"t":"2026-10-21T14:35:00Z","v":1626,"vw":16.996244},{"c":17,"h":17.005,"l":16.995,"n":19,"o":16.995,"t":"2026-10-21T14:40:00Z","v":11062,"vw":16.999755},{"c":17.015,"h":17.015,"l":17,"n":33,"o":17,"t":"2026-10-21T14:45:00Z","v":5340,"vw":17.010757},{"c":17.005,"h":17.015,"l":17.005,"n":20,"o":17.015,"t":"2026-10-21T14:50:00Z","v":2039,"vw":17.007229},{"c":17.005,"h":17.005,"l":17,"n":14,"o":17.005,"t":"2026-10-21T14:55:00Z","v":2892,"vw":17.004651},{"c":16.985,"h":17,"l":16.985,"n":62,"o":17,"t":"2026-10-21T15:00:00Z","v":6553,"vw":16.994321},{"c":16.995,"h":16.995,"l":16.985,"n":31,"o":16.99,"t":"2026-10-21T15:05:00Z","v":3630,"vw":16.990006},{"c":17,"h":17.015,"l":17,"n":36,"o":17,"t":"2026-10-21T15:10:00Z","v":13055,"vw":17.011041},{"c":17.0095,"h":17.0095,"l":17.005,"n":14,"o":17.005,"t":"2026-10-21T15:15:00Z","v":704,"vw":17.005778},{"c":17.0024,"h":17.005,"l":17,"n":7,"o":17.005,"t":"2026-10-21T15:20:00Z","v":522,"vw":17.00296},{"c":17.01,"h":17.01,"l":17,"n":19,"o":17,"t":"2026-10-21T15:25:00Z","v":11048,"vw":17.009684},{"c":17.015,"h":17.015,"l":17.01,"n":30,"o":17.01,"t":"2026-10-21T15:30:00Z","v":3109,"vw":17.012717},{"c":17.015,"h":17.015,"l":17.01,"n":12,"o":17.01,"t":"2026-10-21T15:35:00Z","v":1034,"vw":17.014445},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2026-10-21T15:40:00Z","v":298,"vw":17.015},{"c":17.015,"h":17.015,"l":17.015,"n":6,"o":17.015,"t":"2026-10-21T15:45:00Z","v":566,"vw":17.015},{"c":17.015,"h":17.02,"l":17.015,"n":4,"o":17.015,"t":"2026-10-21T15:50:00Z","v":400,"vw":17.01625},{"c":17.015,"h":17.015,"l":17.01,"n":17,"o":17.015,"t":"2026-10-21T15:55:00Z","v":1370,"vw":17.014201},{"c":17.015,"h":17.015,"l":17.0133,"n":14,"o":17.0133,"t":"2026-10-21T16:00:00Z","v":987,"vw":17.014472},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2026-10-21T16:05:00Z","v":8020,"vw":17.015},{"c":17.03,"h":17.03,"l":17.015,"n":56,"o":17.015,"t":"2026-10-21T16:10:00Z","v":5712,"vw":17.018431},{"c":17.03,"h":17.03,"l":17.03,"n":21,"o":17.03,"t":"2026-10-21T16:15:00Z","v":1651,"vw":17.03},{"c":17.025,"h":17.025,"l":17.025,"n":9,"o":17.025,"t":"2026-10-21T16:20:00Z","v":1377,"vw":17.025},{"c":17.015,"h":17.02,"l":17.015,"n":11,"o":17.02,"t":"2026-10-21T16:25:00Z","v":988,"vw":17.018759},{"c":17.015,"h":17.015,"l":17.015,"n":1,"o":17.015,"t":"2026-10-21T16:30:00Z","v":100,"vw":17.015},{"c":17.025,"h":17.03,"l":17.02,"n":16,"o":17.02,"t":"2026-10-21T16:35:00Z","v":1821,"vw":17.02333},{"c":17.02,"h":17.025,"l":17.02,"n":11,"o":17.025,"t":"2026-10-21T16:40:00Z","v":10105,"vw":17.02495},{"c":17.015,"h":17.02,"l":17.015,"n":20,"o":17.02,"t":"2026-10-21T16:45:00Z","v":3330,"vw":17.01563},{"c":17.015,"h":17.015,"l":17.015,"n":5,"o":17.015,"t":"2026-10-21T16:50:00Z","v":203,"vw":17.015},{"c":17.015,"h":17.015,"l":17.015,"n":4,"o":17.015,"t":"2026-10-21T16:55:00Z","v":236,"vw":17.015},{"c":17.02,"h":17.02,"l":17.015,"n":8,"o":17.0199,"t":"2026-10-21T17:00:00Z","v":912,"vw":17.016855},{"c":17.015,"h":17.015,"l":17.015,"n":4,"o":17.015,"t":"2026-10-21T17:05:00Z","v":494,"vw":17.015},{"c":17.025,"h":17.025,"l":17.015,"n":35,"o":17.015,"t":"2026-10-21T17:10:00Z","v":4632,"vw":17.021141},{"c":17.025,"h":17.025,"l":17.025,"n":2,"o":17.025,"t":"2026-10-21T17:15:00Z","v":254,"vw":17.025},{"c":17.025,"h":17.025,"l":17.02,"n":17,"o":17.02,"t":"2026-10-21T17:25:00Z","v":10935,"vw":17.020462},{"c":17.025,"h":17.025,"l":17.0201,"n":2,"o":17.0201,"t":"2026-10-21T17:30:00Z","v":500,"vw":17.02108},{"c":17.02,"h":17.02,"l":17.02,"n":4,"o":17.02,"t":"2026-10-21T17:35:00Z","v":206,"vw":17.02},{"c":17.0136,"h":17.02,"l":17.0136,"n":18,"o":17.02,"t":"2026-10-21T17:40:00Z","v":1514,"vw":17.016877},{"c":17.02,"h":17.02,"l":17.02,"n":24,"o":17.02,"t":"2026-10-21T17:45:00Z","v":2287,"vw":17.02},{"c":17.025,"h":17.025,"l":17.025,"n":2,"o":17.025,"t":"2026-10-21T17:50:00Z","v":310,"vw":17.025},{"c":17.025,"h":17.025,"l":17.025,"n":8,"o":17.025,"t":"2026-10-21T17:55:00Z","v":700,"vw":17.025},{"c":17.025,"h":17.025,"l":17.025,"n":19,"o":17.025,"t":"2026-10-21T18:00:00Z","v":1080,"vw":17.025},{"c":17.03,"h":17.035,"l":17.025,"n":70,"o":17.025,"t":"2026-10-21T18:10:00Z","v":10372,"vw":17.028026},{"c":17.035,"h":17.035,"l":17.03,"n":23,"o":17.03,"t":"2026-10-21T18:15:00Z","v":2528,"vw":17.031298},{"c":17.035,"h":17.035,"l":17.035,"n":5,"o":17.035,"t":"2026-10-21T18:20:00Z","v":626,"vw":17.035},{"c":17.035,"h":17.035,"l":17.035,"n":3,"o":17.035,"t":"2026-10-21T18:25:00Z","v":754,"vw":17.035},{"c":17.035,"h":17.04,"l":17.035,"n":5,"o":17.035,"t":"2026-10-21T18:30:00Z","v":1163,"vw":17.037159},{"c":17.035,"h":17.035,"l":17.03,"n":7,"o":17.03,"t":"2026-10-21T18:35:00Z","v":1616,"vw":17.03156},{"c":17.03,"h":17.03,"l":17.03,"n":3,"o":17.03,"t":"2026-10-21T18:40:00Z","v":212,"vw":17.03},{"c":17.015,"h":17.0399,"l":17.015,"n":34,"o":17.0399,"t":"2026-10-21T18:45:00Z","v":3056,"vw":17.026565},{"c":17.015,"h":17.015,"l":17.015,"n":11,"o":17.015,"t":"2026-10-21T18:50:00Z","v":1360,"vw":17.015},{"c":17.005,"h":17.015,"l":17.005,"n":24,"o":17.015,"t":"2026-10-21T18:55:00Z","v":3300,"vw":17.012529},{"c":16.9905,"h":17,"l":16.99,"n":39,"o":17,"t":"2026-10-21T19:00:00Z","v":4533,"vw":16.9942},{"c":16.995,"h":16.995,"l":16.9801,"n":23,"o":16.995,"t":"2026-10-21T19:05:00Z","v":2467,"vw":16.989066},{"c":16.9899,"h":17,"l":16.98,"n":83,"o":16.995,"t":"2026-10-21T19:10:00Z","v":24949,"vw":16.993663},{"c":17.005,"h":17.005,"l":16.9999,"n":10,"o":16.9999,"t":"2026-10-21T19:15:00Z","v":8976,"vw":17.000075},{"c":17.005,"h":17.005,"l":17.005,"n":7,"o":17.005,"t":"2026-10-21T19:20:00Z","v":272,"vw":17.005},{"c":17.01,"h":17.015,"l":17.005,"n":30,"o":17.01,"t":"2026-10-21T19:25:00Z","v":12164,"vw":17.010005},{"c":17.015,"h":17.015,"l":17.015,"n":4,"o":17.015,"t":"2026-10-21T19:30:00Z","v":718,"vw":17.015},{"c":17,"h":17.015,"l":17,"n":8,"o":17.015,"t":"2026-10-21T19:35:00Z","v":1984,"vw":17.002421},{"c":17.005,"h":17.01,"l":17.005,"n":16,"o":17.005,"t":"2026-10-21T19:40:00Z","v":2379,"vw":17.005652},{"c":17.015,"h":17.015,"l":17.005,"n":24,"o":17.005,"t":"2026-10-21T19:45:00Z","v":2703,"vw":17.011591},{"c":17.015,"h":17.015,"l":17.015,"n":15,"o":17.015,"t":"2026-10-21T19:50:00Z","v":2863,"vw":17.015},{"c":17.01,"h":17.015,"l":17.005,"n":111,"o":17.015,"t":"2026-10-21T19:55:00Z","v":13442,"vw":17.009331},{"c":16.98,"h":17.01,"l":16.98,"n":12,"o":17.01,"t":"2026-10-21T20:00:00Z","v":6764,"vw":16.982371},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-22T08:00:00Z","v":300,"vw":17.04},{"c":17.03,"h":17.03,"l":17.02,"n":3,"o":17.02,"t":"2026-10-22T08:50:00Z","v":285,"vw":17.025556},{"c":17.11,"h":17.12,"l":17.11,"n":5,"o":17.12,"t":"2026-10-22T13:15:00Z","v":452,"vw":17.114435},{"c":17.09,"h":17.11,"l":17.05,"n":144,"o":17.05,"t":"2026-10-22T13:30:00Z","v":80217,"vw":17.055705},{"c":17.08,"h":17.085,"l":17.062,"n":83,"o":17.085,"t":"2026-10-22T13:35:00Z","v":7166,"vw":17.072385},{"c":17.075,"h":17.08,"l":17.0711,"n":47,"o":17.08,"t":"2026-10-22T13:40:00Z","v":1852,"vw":17.076394},{"c":17.075,"h":17.0795,"l":17.064,"n":44,"o":17.075,"t":"2026-10-22T13:45:00Z","v":5126,"vw":17.069512},{"c":17.065,"h":17.07,"l":17.065,"n":21,"o":17.07,"t":"2026-10-22T13:50:00Z","v":1759,"vw":17.068521},{"c":17.095,"h":17.1,"l":17.065,"n":70,"o":17.065,"t":"2026-10-22T13:55:00Z","v":7001,"vw":17.085085},{"c":17.105,"h":17.105,"l":17.095,"n":26,"o":17.095,"t":"2026-10-22T14:00:00Z","v":2141,"vw":17.10173},{"c":17.0905,"h":17.105,"l":17.08,"n":108,"o":17.105,"t":"2026-10-22T14:05:00Z","v":18951,"vw":17.088296},{"c":17.07,"h":17.0844,"l":17.07,"n":17,"o":17.0844,"t":"2026-10-22T14:25:00Z","v":1408,"vw":17.071198},{"c":17.05,"h":17.07,"l":17.05,"n":22,"o":17.07,"t":"2026-10-22T14:30:00Z","v":2840,"vw":17.063985},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-22T14:35:00Z","v":320,"vw":17.05},{"c":17.05,"h":17.055,"l":17.045,"n":33,"o":17.0499,"t":"2026-10-22T14:40:00Z","v":22069,"vw":17.049311},{"c":17.055,"h":17.07,"l":17.05,"n":95,"o":17.05,"t":"2026-10-22T14:45:00Z","v":24621,"vw":17.063379},{"c":17.06,"h":17.06,"l":17.055,"n":7,"o":17.055,"t":"2026-10-22T14:50:00Z","v":8176,"vw":17.059845},{"c":17.07,"h":17.07,"l":17.055,"n":36,"o":17.06,"t":"2026-10-22T14:55:00Z","v":4523,"vw":17.06129},{"c":17.07,"h":17.0701,"l":17.065,"n":28,"o":17.07,"t":"2026-10-22T15:00:00Z","v":18001,"vw":17.067356},{"c":17.065,"h":17.07,"l":17.065,"n":10,"o":17.07,"t":"2026-10-22T15:05:00Z","v":481,"vw":17.06789},{"c":17.065,"h":17.0676,"l":17.06,"n":22,"o":17.0676,"t":"2026-10-22T15:10:00Z","v":3078,"vw":17.061886},{"c":17.075,"h":17.075,"l":17.06,"n":20,"o":17.06,"t":"2026-10-22T15:15:00Z","v":3613,"vw":17.062808},{"c":17.07,"h":17.08,"l":17.07,"n":3,"o":17.075,"t":"2026-10-22T15:25:00Z","v":789,"vw":17.076971},{"c":17.075,"h":17.075,"l":17.075,"n":2,"o":17.075,"t":"2026-10-22T15:30:00Z","v":187,"vw":17.075},{"c":17.0795,"h":17.0795,"l":17.0795,"n":3,"o":17.0795,"t":"2026-10-22T15:35:00Z","v":503,"vw":17.0795},{"c":17.075,"h":17.075,"l":17.075,"n":2,"o":17.075,"t":"2026-10-22T15:40:00Z","v":101,"vw":17.075},{"c":17.075,"h":17.075,"l":17.075,"n":3,"o":17.075,"t":"2026-10-22T15:45:00Z","v":1001,"vw":17.075},{"c":17.085,"h":17.085,"l":17.075,"n":15,"o":17.08,"t":"2026-10-22T15:55:00Z","v":1015,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-22T16:00:00Z","v":175,"vw":17.08},{"c":17.085,"h":17.085,"l":17.085,"n":2,"o":17.085,"t":"2026-10-22T16:05:00Z","v":124,"vw":17.085},{"c":17.085,"h":17.085,"l":17.085,"n":1,"o":17.085,"t":"2026-10-22T16:15:00Z","v":100,"vw":17.085},{"c":17.095,"h":17.095,"l":17.09,"n":9,"o":17.09,"t":"2026-10-22T16:20:00Z","v":607,"vw":17.091},{"c":17.0995,"h":17.0995,"l":17.0995,"n":1,"o":17.0995,"t":"2026-10-22T16:25:00Z","v":300,"vw":17.0995},{"c":17.095,"h":17.096,"l":17.09,"n":15,"o":17.095,"t":"2026-10-22T16:30:00Z","v":2928,"vw":17.094912},{"c":17.08,"h":17.0951,"l":17.08,"n":59,"o":17.095,"t":"2026-10-22T16:35:00Z","v":28013,"vw":17.086488},{"c":17.07,"h":17.075,"l":17.07,"n":8,"o":17.075,"t":"2026-10-22T16:40:00Z","v":765,"vw":17.071429},{"c":17.065,"h":17.07,"l":17.065,"n":15,"o":17.07,"t":"2026-10-22T16:45:00Z","v":1121,"vw":17.067857},{"c":17.075,"h":17.0799,"l":17.0601,"n":26,"o":17.065,"t":"2026-10-22T16:50:00Z","v":22554,"vw":17.073962},{"c":17.095,"h":17.095,"l":17.08,"n":31,"o":17.08,"t":"2026-10-22T16:55:00Z","v":2567,"vw":17.089127},{"c":17.085,"h":17.095,"l":17.0801,"n":27,"o":17.095,"t":"2026-10-22T17:00:00Z","v":13068,"vw":17.083094},{"c":17.085,"h":17.085,"l":17.085,"n":11,"o":17.085,"t":"2026-10-22T17:05:00Z","v":952,"vw":17.085},{"c":17.075,"h":17.085,"l":17.075,"n":25,"o":17.085,"t":"2026-10-22T17:10:00Z","v":10352,"vw":17.084308},{"c":17.085,"h":17.085,"l":17.075,"n":35,"o":17.075,"t":"2026-10-22T17:15:00Z","v":20026,"vw":17.079783},{"c":17.085,"h":17.0897,"l":17.085,"n":28,"o":17.085,"t":"2026-10-22T17:20:00Z","v":5007,"vw":17.085821},{"c":17.085,"h":17.085,"l":17.075,"n":45,"o":17.08,"t":"2026-10-22T17:25:00Z","v":23177,"vw":17.080169},{"c":17.085,"h":17.085,"l":17.085,"n":9,"o":17.085,"t":"2026-10-22T17:30:00Z","v":758,"vw":17.085},{"c":17.08,"h":17.085,"l":17.08,"n":5,"o":17.085,"t":"2026-10-22T17:35:00Z","v":381,"vw":17.081667},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-22T17:40:00Z","v":201,"vw":17.08},{"c":17.07,"h":17.08,"l":17.07,"n":38,"o":17.08,"t":"2026-10-22T17:45:00Z","v":1075,"vw":17.076667},{"c":17.065,"h":17.07,"l":17.06,"n":11,"o":17.07,"t":"2026-10-22T17:50:00Z","v":754,"vw":17.064211},{"c":17.065,"h":17.07,"l":17.065,"n":26,"o":17.065,"t":"2026-10-22T17:55:00Z","v":11390,"vw":17.065929},{"c":17.055,"h":17.065,"l":17.055,"n":17,"o":17.065,"t":"2026-10-22T18:00:00Z","v":1644,"vw":17.058711},{"c":17.07,"h":17.07,"l":17.055,"n":41,"o":17.055,"t":"2026-10-22T18:05:00Z","v":4903,"vw":17.064107},{"c":17.075,"h":17.08,"l":17.07,"n":16,"o":17.07,"t":"2026-10-22T18:15:00Z","v":10522,"vw":17.079675},{"c":17.085,"h":17.085,"l":17.08,"n":19,"o":17.08,"t":"2026-10-22T18:20:00Z","v":1308,"vw":17.081569},{"c":17.0839,"h":17.085,"l":17.0839,"n":9,"o":17.085,"t":"2026-10-22T18:25:00Z","v":1100,"vw":17.084501},{"c":17.075,"h":17.08,"l":17.07,"n":21,"o":17.08,"t":"2026-10-22T18:30:00Z","v":5000,"vw":17.079535},{"c":17.0702,"h":17.0702,"l":17.07,"n":5,"o":17.07,"t":"2026-10-22T18:35:00Z","v":900,"vw":17.070133},{"c":17.07,"h":17.075,"l":17.07,"n":6,"o":17.07,"t":"2026-10-22T18:40:00Z","v":809,"vw":17.072528},{"c":17.06,"h":17.0701,"l":17.06,"n":67,"o":17.07,"t":"2026-10-22T18:45:00Z","v":18902,"vw":17.066415},{"c":17.06,"h":17.065,"l":17.06,"n":13,"o":17.065,"t":"2026-10-22T18:50:00Z","v":1517,"vw":17.060352},{"c":17.06,"h":17.06,"l":17.055,"n":28,"o":17.055,"t":"2026-10-22T18:55:00Z","v":2931,"vw":17.059808},{"c":17.055,"h":17.06,"l":17.055,"n":18,"o":17.06,"t":"2026-10-22T19:00:00Z","v":738,"vw":17.058},{"c":17.06,"h":17.06,"l":17.055,"n":30,"o":17.06,"t":"2026-10-22T19:05:00Z","v":2568,"vw":17.059565},{"c":17.065,"h":17.07,"l":17.06,"n":34,"o":17.06,"t":"2026-10-22T19:10:00Z","v":2746,"vw":17.066346},{"c":17.065,"h":17.065,"l":17.065,"n":3,"o":17.065,"t":"2026-10-22T19:15:00Z","v":560,"vw":17.065},{"c":17.06,"h":17.065,"l":17.06,"n":3,"o":17.065,"t":"2026-10-22T19:20:00Z","v":400,"vw":17.06375},{"c":17.065,"h":17.07,"l":17.06,"n":9,"o":17.06,"t":"2026-10-22T19:25:00Z","v":1043,"vw":17.0625},{"c":17.06,"h":17.07,"l":17.06,"n":8,"o":17.07,"t":"2026-10-22T19:30:00Z","v":696,"vw":17.061667},{"c":17.06,"h":17.065,"l":17.06,"n":5,"o":17.065,"t":"2026-10-22T19:35:00Z","v":313,"vw":17.0625},{"c":17.065,"h":17.065,"l":17.06,"n":8,"o":17.06,"t":"2026-10-22T19:40:00Z","v":767,"vw":17.06155},{"c":17.065,"h":17.065,"l":17.0602,"n":23,"o":17.065,"t":"2026-10-22T19:45:00Z","v":10310,"vw":17.064506},{"c":17.075,"h":17.075,"l":17.07,"n":50,"o":17.07,"t":"2026-10-22T19:50:00Z","v":4118,"vw":17.073836},{"c":17.08,"h":17.08,"l":17.07,"n":44,"o":17.0795,"t":"2026-10-22T19:55:00Z","v":2482,"vw":17.074579},{"c":17.06,"h":17.06,"l":17.06,"n":6,"o":17.06,"t":"2026-10-22T20:00:00Z","v":1324,"vw":17.06},{"c":17.034,"h":17.034,"l":17.034,"n":1,"o":17.034,"t":"2026-10-22T21:05:00Z","v":190,"vw":17.034}],"history":[{"c":12.22,"h":12.26,"l":12.21,"n":1687,"o":12.24,"t":"2024-10-21T04:00:00Z","v":240327,"vw":12.236062},{"c":12.12,"h":12.1568,"l":12.09,"n":1379,"o":12.11,"t":"2024-10-22T04:00:00Z","v":203095,"vw":12.123878},{"c":12.05,"h":12.17,"l":12.025,"n":2140,"o":12.1,"t":"2024-10-23T04:00:00Z","v":1231711,"vw":12.081054},{"c":11.95,"h":12.0523,"l":11.94,"n":3803,"o":12,"t":"2024-10-24T04:00:00Z","v":574553,"vw":11.96455},{"c":11.91,"h":11.9863,"l":11.89,"n":2356,"o":11.96,"t":"2024-10-25T04:00:00Z","v":306396,"vw":11.917448},{"c":11.91,"h":11.96,"l":11.89,"n":2420,"o":11.95,"t":"2024-10-28T04:00:00Z","v":436378,"vw":11.910232},{"c":11.98,"h":12.02,"l":11.94,"n":2376,"o":11.96,"t":"2024-10-29T04:00:00Z","v":378292,"vw":11.974226},{"c":11.9,"h":11.9566,"l":11.87,"n":1479,"o":11.93,"t":"2024-10-30T04:00:00Z","v":194536,"vw":11.898462},{"c":11.91,"h":11.9577,"l":11.87,"n":4899,"o":11.92,"t":"2024-10-31T04:00:00Z","v":514277,"vw":11.889962},{"c":11.81,"h":11.93,"l":11.79,"n":4823,"o":11.88,"t":"2024-11-01T04:00:00Z","v":587707,"vw":11.822647},{"c":11.74,"h":11.8,"l":11.71,"n":2889,"o":11.8,"t":"2024-11-04T05:00:00Z","v":409671,"vw":11.756458},{"c":11.77,"h":11.81,"l":11.74,"n":1706,"o":11.74,"t":"2024-11-05T05:00:00Z","v":250936,"vw":11.781081},{"c":12,"h":12.04,"l":11.91,"n":4879,"o":12.01,"t":"2024-11-06T05:00:00Z","v":779020,"vw":11.970677},{"c":12.01,"h":12.03,"l":11.99,"n":2782,"o":12,"t":"2024-11-07T05:00:00Z","v":561682,"vw":12.012783},{"c":11.92,"h":11.96,"l":11.9,"n":1538,"o":11.96,"t":"2024-11-08T05:00:00Z","v":232753,"vw":11.922251},{"c":11.92,"h":11.9895,"l":11.91,"n":3050,"o":11.96,"t":"2024-11-11T05:00:00Z","v":454587,"vw":11.93271},{"c":11.8,"h":11.9,"l":11.8,"n":1656,"o":11.9,"t":"2024-11-12T05:00:00Z","v":349125,"vw":11.844469},{"c":11.78,"h":11.8415,"l":11.76,"n":1898,"o":11.8,"t":"2024-11-13T05:00:00Z","v":305504,"vw":11.789958},{"c":11.6,"h":11.7,"l":11.59,"n":2242,"o":11.69,"t":"2024-11-14T05:00:00Z","v":405546,"vw":11.622657},{"c":11.4,"h":11.52,"l":11.4,"n":2298,"o":11.5,"t":"2024-11-15T05:00:00Z","v":401579,"vw":11.45704},{"c":11.495,"h":11.537,"l":11.465,"n":1278,"o":11.47,"t":"2024-11-18T05:00:00Z","v":236994,"vw":11.492298},{"c":11.39,"h":11.4078,"l":11.3582,"n":1372,"o":11.38,"t":"2024-11-19T05:00:00Z","v":216396,"vw":11.381888},{"c":11.5,"h":11.5,"l":11.43,"n":1430,"o":11.47,"t":"2024-11-20T05:00:00Z","v":271077,"vw":11.457468},{"c":11.63,"h":11.6499,"l":11.575,"n":1411,"o":11.6,"t":"2024-11-21T05:00:00Z","v":255882,"vw":11.609111},{"c":11.59,"h":11.7,"l":11.5225,"n":2279,"o":11.58,"t":"2024-11-22T05:00:00Z","v":1516991,"vw":11.668766},{"c":11.72,"h":11.72,"l":11.64,"n":1798,"o":11.69,"t":"2024-11-25T05:00:00Z","v":405131,"vw":11.667281},{"c":11.75,"h":11.78,"l":11.7,"n":1815,"o":11.77,"t":"2024-11-26T05:00:00Z","v":544774,"vw":11.734692},{"c":11.655,"h":11.73,"l":11.65,"n":1060,"o":11.71,"t":"2024-11-27T05:00:00Z","v":170510,"vw":11.684587},{"c":11.76,"h":11.78,"l":11.7,"n":2360,"o":11.73,"t":"2024-11-29T05:00:00Z","v":351327,"vw":11.740633},{"c":11.72,"h":11.76,"l":11.7,"n":2819,"o":11.76,"t":"2024-12-02T05:00:00Z","v":531344,"vw":11.721658},{"c":11.62,"h":11.6775,"l":11.61,"n":1544,"o":11.64,"t":"2024-12-03T05:00:00Z","v":308495,"vw":11.651449},{"c":11.53,"h":11.58,"l":11.51,"n":2066,"o":11.58,"t":"2024-12-04T05:00:00Z","v":408801,"vw":11.538823},{"c":11.94,"h":11.965,"l":11.87,"n":3249,"o":11.89,"t":"2024-12-05T05:00:00Z","v":670675,"vw":11.922868},{"c":11.97,"h":11.99,"l":11.94,"n":1256,"o":11.94,"t":"2024-12-06T05:00:00Z","v":221631,"vw":11.973815},{"c":11.98,"h":12.03,"l":11.97,"n":1762,"o":11.99,"t":"2024-12-09T05:00:00Z","v":304807,"vw":11.985797},{"c":11.93,"h":11.99,"l":11.92,"n":1961,"o":11.99,"t":"2024-12-10T05:00:00Z","v":359855,"vw":11.94808},{"c":11.91,"h":11.9663,"l":11.9,"n":1063,"o":11.94,"t":"2024-12-11T05:00:00Z","v":163312,"vw":11.917739},{"c":11.84,"h":11.88,"l":11.82,"n":1037,"o":11.88,"t":"2024-12-12T05:00:00Z","v":229139,"vw":11.842941},{"c":11.73,"h":11.8249,"l":11.73,"n":1289,"o":11.8,"t":"2024-12-13T05:00:00Z","v":944039,"vw":11.758517},{"c":11.83,"h":11.84,"l":11.7581,"n":1633,"o":11.77,"t":"2024-12-16T05:00:00Z","v":306239,"vw":11.808501},{"c":11.74,"h":11.79,"l":11.71,"n":1501,"o":11.74,"t":"2024-12-17T05:00:00Z","v":396195,"vw":11.730938},{"c":11.64,"h":11.8099,"l":11.64,"n":1820,"o":11.76,"t":"2024-12-18T05:00:00Z","v":326158,"vw":11.739612},{"c":11.63,"h":11.75,"l":11.59,"n":3233,"o":11.66,"t":"2024-12-19T05:00:00Z","v":606122,"vw":11.635793},{"c":11.65,"h":11.735,"l":11.61,"n":2891,"o":11.62,"t":"2024-12-20T05:00:00Z","v":501156,"vw":11.678221},{"c":11.655,"h":11.688,"l":11.61,"n":1487,"o":11.65,"t":"2024-12-23T05:00:00Z","v":301973,"vw":11.636752},{"c":11.66,"h":11.675,"l":11.63,"n":877,"o":11.65,"t":"2024-12-24T05:00:00Z","v":171530,"vw":11.656081},{"c":11.71,"h":11.7399,"l":11.6509,"n":1250,"o":11.66,"t":"2024-12-26T05:00:00Z","v":144189,"vw":11.697036},{"c":11.54,"h":11.63,"l":11.53,"n":3265,"o":11.63,"t":"2024-12-27T05:00:00Z","v":528151,"vw":11.560132},{"c":11.545,"h":11.565,"l":11.49,"n":1880,"o":11.5,"t":"2024-12-30T05:00:00Z","v":347500,"vw":11.523259},{"c":11.48,"h":11.555,"l":11.48,"n":1478,"o":11.53,"t":"2024-12-31T05:00:00Z","v":404879,"vw":11.5099},{"c":11.56,"h":11.6,"l":11.531,"n":1068,"o":11.54,"t":"2025-01-02T05:00:00Z","v":195040,"vw":11.572044},{"c":11.52,"h":11.55,"l":11.47,"n":1599,"o":11.5,"t":"2025-01-03T05:00:00Z","v":446960,"vw":11.523879},{"c":11.46,"h":11.51,"l":11.43,"n":2109,"o":11.45,"t":"2025-01-06T05:00:00Z","v":402080,"vw":11.46644},{"c":11.3,"h":11.42,"l":11.3,"n":2997,"o":11.42,"t":"2025-01-07T05:00:00Z","v":543863,"vw":11.336035},{"c":11.37,"h":11.3896,"l":11.33,"n":1246,"o":11.35,"t":"2025-01-08T05:00:00Z","v":183798,"vw":11.362181},{"c":11.13,"h":11.23,"l":11.13,"n":1837,"o":11.2,"t":"2025-01-10T05:00:00Z","v":364902,"vw":11.150819},{"c":11.26,"h":11.265,"l":11.1,"n":1497,"o":11.16,"t":"2025-01-13T05:00:00Z","v":340494,"vw":11.212667},{"c":11.16,"h":11.22,"l":11.15,"n":1271,"o":11.22,"t":"2025-01-14T05:00:00Z","v":179969,"vw":11.17975},{"c":11.32,"h":11.36,"l":11.3042,"n":809,"o":11.31,"t":"2025-01-15T05:00:00Z","v":198950,"vw":11.336413},{"c":11.29,"h":11.32,"l":11.28,"n":1483,"o":11.31,"t":"2025-01-16T05:00:00Z","v":224306,"vw":11.295466},{"c":11.38,"h":11.4,"l":11.36,"n":3165,"o":11.36,"t":"2025-01-17T05:00:00Z","v":463234,"vw":11.376221},{"c":11.4,"h":11.42,"l":11.36,"n":1168,"o":11.36,"t":"2025-01-21T05:00:00Z","v":231125,"vw":11.389927},{"c":11.365,"h":11.4358,"l":11.365,"n":1042,"o":11.4,"t":"2025-01-22T05:00:00Z","v":264266,"vw":11.380372},{"c":11.54,"h":11.55,"l":11.45,"n":3752,"o":11.45,"t":"2025-01-23T05:00:00Z","v":701375,"vw":11.522751},{"c":11.6,"h":11.63,"l":11.5501,"n":764,"o":11.63,"t":"2025-01-24T05:00:00Z","v":145169,"vw":11.581893},{"c":11.54,"h":11.56,"l":11.49,"n":1210,"o":11.53,"t":"2025-01-27T05:00:00Z","v":245962,"vw":11.521439},{"c":11.59,"h":11.61,"l":11.53,"n":938,"o":11.57,"t":"2025-01-28T05:00:00Z","v":155654,"vw":11.574683},{"c":11.56,"h":11.66,"l":11.56,"n":1045,"o":11.63,"t":"2025-01-29T05:00:00Z","v":184201,"vw":11.591136},{"c":11.59,"h":11.64,"l":11.54,"n":813,"o":11.55,"t":"2025-01-30T05:00:00Z","v":135375,"vw":11.610658},{"c":11.56,"h":11.675,"l":11.54,"n":1224,"o":11.585,"t":"2025-01-31T05:00:00Z","v":191753,"vw":11.624522},{"c":11.44,"h":11.4798,"l":11.41,"n":2684,"o":11.47,"t":"2025-02-03T05:00:00Z","v":456304,"vw":11.451114},{"c":11.56,"h":11.61,"l":11.48,"n":2162,"o":11.48,"t":"2025-02-04T05:00:00Z","v":427993,"vw":11.564239},{"c":11.68,"h":11.69,"l":11.6,"n":1681,"o":11.6,"t":"2025-02-05T05:00:00Z","v":332634,"vw":11.652139},{"c":11.59,"h":11.6687,"l":11.565,"n":1964,"o":11.62,"t":"2025-02-06T05:00:00Z","v":349176,"vw":11.58112},{"c":11.46,"h":11.57,"l":11.46,"n":2790,"o":11.56,"t":"2025-02-07T05:00:00Z","v":486856,"vw":11.519801},{"c":11.4,"h":11.425,"l":11.36,"n":1810,"o":11.4,"t":"2025-02-10T05:00:00Z","v":435714,"vw":11.382696},{"c":11.34,"h":11.37,"l":11.32,"n":1902,"o":11.34,"t":"2025-02-11T05:00:00Z","v":237593,"vw":11.336684},{"c":11.33,"h":11.35,"l":11.28,"n":1674,"o":11.29,"t":"2025-02-12T05:00:00Z","v":193138,"vw":11.305177},{"c":11.49,"h":11.515,"l":11.39,"n":1821,"o":11.395,"t":"2025-02-13T05:00:00Z","v":366073,"vw":11.452712},{"c":11.48,"h":11.5022,"l":11.44,"n":1248,"o":11.5,"t":"2025-02-14T05:00:00Z","v":182250,"vw":11.461249},{"c":11.51,"h":11.5383,"l":11.47,"n":2037,"o":11.5,"t":"2025-02-18T05:00:00Z","v":300852,"vw":11.494117},{"c":11.77,"h":11.77,"l":11.57,"n":3049,"o":11.6,"t":"2025-02-19T05:00:00Z","v":663611,"vw":11.678109},{"c":11.82,"h":11.84,"l":11.71,"n":4258,"o":11.74,"t":"2025-02-20T05:00:00Z","v":759631,"vw":11.783421},{"c":11.75,"h":11.84,"l":11.7001,"n":1903,"o":11.81,"t":"2025-02-21T05:00:00Z","v":364122,"vw":11.786115},{"c":11.945,"h":11.98,"l":11.91,"n":7087,"o":11.92,"t":"2025-02-24T05:00:00Z","v":1035789,"vw":11.949024},{"c":11.94,"h":11.97,"l":11.89,"n":3696,"o":11.97,"t":"2025-02-25T05:00:00Z","v":683334,"vw":11.931686},{"c":11.89,"h":11.98,"l":11.88,"n":1623,"o":11.94,"t":"2025-02-26T05:00:00Z","v":252601,"vw":11.939274},{"c":11.965,"h":12.04,"l":11.96,"n":2754,"o":12,"t":"2025-02-27T05:00:00Z","v":1118025,"vw":12.010911},{"c":12.04,"h":12.1,"l":11.98,"n":3216,"o":12,"t":"2025-02-28T05:00:00Z","v":728305,"vw":12.02169},{"c":12.04,"h":12.15,"l":12.03,"n":3894,"o":12.11,"t":"2025-03-03T05:00:00Z","v":801652,"vw":12.089923},{"c":11.97,"h":12.04,"l":11.9403,"n":4884,"o":12.04,"t":"2025-03-04T05:00:00Z","v":971259,"vw":11.983716},{"c":11.95,"h":12,"l":11.9,"n":3504,"o":11.91,"t":"2025-03-05T05:00:00Z","v":745515,"vw":11.949214},{"c":12.2,"h":12.2,"l":12.1201,"n":5475,"o":12.15,"t":"2025-03-06T05:00:00Z","v":1266213,"vw":12.176101},{"c":12.4,"h":12.4,"l":12.29,"n":5061,"o":12.3,"t":"2025-03-07T05:00:00Z","v":766813,"vw":12.340834},{"c":12.24,"h":12.42,"l":12.13,"n":7095,"o":12.39,"t":"2025-03-10T04:00:00Z","v":1415560,"vw":12.286397},{"c":12.41,"h":12.44,"l":12.26,"n":5296,"o":12.33,"t":"2025-03-11T04:00:00Z","v":1208528,"vw":12.351315},{"c":12.58,"h":12.6,"l":12.5,"n":7617,"o":12.54,"t":"2025-03-12T04:00:00Z","v":1228956,"vw":12.570896},{"c":12.44,"h":12.58,"l":12.43,"n":4583,"o":12.55,"t":"2025-03-13T04:00:00Z","v":1630974,"vw":12.465191},{"c":12.66,"h":12.66,"l":12.5238,"n":3157,"o":12.58,"t":"2025-03-14T04:00:00Z","v":879042,"vw":12.6141},{"c":12.76,"h":12.77,"l":12.6639,"n":3756,"o":12.68,"t":"2025-03-17T04:00:00Z","v":707645,"vw":12.72486},{"c":12.62,"h":12.67,"l":12.55,"n":3598,"o":12.64,"t":"2025-03-18T04:00:00Z","v":923009,"vw":12.622454},{"c":12.6,"h":12.66,"l":12.5552,"n":1445,"o":12.6,"t":"2025-03-19T04:00:00Z","v":322595,"vw":12.610876},{"c":12.4,"h":12.51,"l":12.39,"n":3473,"o":12.51,"t":"2025-03-20T04:00:00Z","v":754830,"vw":12.423599},{"c":12.54,"h":12.555,"l":12.39,"n":3593,"o":12.39,"t":"2025-03-21T04:00:00Z","v":787479,"vw":12.491459},{"c":12.7,"h":12.8,"l":12.6139,"n":3976,"o":12.69,"t":"2025-03-24T04:00:00Z","v":1002219,"vw":12.737744},{"c":12.69,"h":12.79,"l":12.67,"n":3872,"o":12.76,"t":"2025-03-25T04:00:00Z","v":992637,"vw":12.731831},{"c":12.49,"h":12.7,"l":12.49,"n":3990,"o":12.7,"t":"2025-03-26T04:00:00Z","v":786153,"vw":12.547008},{"c":12.56,"h":12.64,"l":12.51,"n":4774,"o":12.52,"t":"2025-03-27T04:00:00Z","v":799187,"vw":12.543787},{"c":12.38,"h":12.595,"l":12.34,"n":6061,"o":12.53,"t":"2025-03-28T04:00:00Z","v":1162001,"vw":12.394566},{"c":12.48,"h":12.48,"l":12.33,"n":3251,"o":12.44,"t":"2025-03-31T04:00:00Z","v":657844,"vw":12.401761},{"c":12.56,"h":12.59,"l":12.45,"n":5652,"o":12.5,"t":"2025-04-01T04:00:00Z","v":1423088,"vw":12.514857},{"c":12.7,"h":12.7,"l":12.54,"n":5557,"o":12.56,"t":"2025-04-02T04:00:00Z","v":1217150,"vw":12.656579},{"c":11.4,"h":11.7,"l":11.12,"n":24328,"o":11.43,"t":"2025-04-03T04:00:00Z","v":6838957,"vw":11.396837},{"c":11.64,"h":12.2901,"l":10.9201,"n":29368,"o":11.15,"t":"2025-04-04T04:00:00Z","v":8387898,"vw":11.551564},{"c":11.16,"h":11.545,"l":11,"n":23042,"o":11.33,"t":"2025-04-07T04:00:00Z","v":3722035,"vw":11.203979},{"c":10.13,"h":10.87,"l":10.1,"n":23173,"o":10.83,"t":"2025-04-08T04:00:00Z","v":3711982,"vw":10.483381},{"c":11.46,"h":11.75,"l":10.162,"n":20008,"o":10.17,"t":"2025-04-09T04:00:00Z","v":5233961,"vw":10.895483},{"c":11.31,"h":11.43,"l":11.02,"n":14223,"o":11.41,"t":"2025-04-10T04:00:00Z","v":2298276,"vw":11.260975},{"c":11.87,"h":11.895,"l":11.5,"n":7409,"o":11.76,"t":"2025-04-11T04:00:00Z","v":1417338,"vw":11.729843},{"c":11.93,"h":12.14,"l":11.875,"n":7561,"o":12.13,"t":"2025-04-14T04:00:00Z","v":1403581,"vw":11.97796},{"c":11.74,"h":11.925,"l":11.7,"n":5833,"o":11.87,"t":"2025-04-15T04:00:00Z","v":1444089,"vw":11.740896},{"c":11.5,"h":11.72,"l":11.46,"n":6126,"o":11.66,"t":"2025-04-16T04:00:00Z","v":1465900,"vw":11.560817},{"c":11.73,"h":11.785,"l":11.68,"n":5338,"o":11.69,"t":"2025-04-17T04:00:00Z","v":832458,"vw":11.72656},{"c":11.51,"h":11.5999,"l":11.4,"n":2886,"o":11.58,"t":"2025-04-21T04:00:00Z","v":657625,"vw":11.467717},{"c":11.64,"h":11.64,"l":11.48,"n":3567,"o":11.585,"t":"2025-04-22T04:00:00Z","v":837554,"vw":11.583162},{"c":11.62,"h":11.7714,"l":11.58,"n":2338,"o":11.75,"t":"2025-04-23T04:00:00Z","v":426839,"vw":11.681073},{"c":12,"h":12,"l":11.78,"n":2663,"o":11.78,"t":"2025-04-24T04:00:00Z","v":617605,"vw":11.934261},{"c":12.01,"h":12.065,"l":11.91,"n":3545,"o":11.96,"t":"2025-04-25T04:00:00Z","v":371099,"vw":11.994071},{"c":11.95,"h":12.01,"l":11.89,"n":2699,"o":11.95,"t":"2025-04-28T04:00:00Z","v":505635,"vw":11.938995},{"c":12.05,"h":12.05,"l":11.85,"n":3172,"o":11.85,"t":"2025-04-29T04:00:00Z","v":433201,"vw":11.991889},{"c":12.07,"h":12.07,"l":11.9207,"n":1753,"o":12.03,"t":"2025-04-30T04:00:00Z","v":365506,"vw":11.993746},{"c":12.11,"h":12.15,"l":11.95,"n":4221,"o":12.1,"t":"2025-05-01T04:00:00Z","v":533751,"vw":12.127199},{"c":12.24,"h":12.25,"l":12.1323,"n":3917,"o":12.2,"t":"2025-05-02T04:00:00Z","v":541413,"vw":12.218302},{"c":12.27,"h":12.29,"l":12.2201,"n":1135,"o":12.24,"t":"2025-05-05T04:00:00Z","v":208335,"vw":12.26612},{"c":12.22,"h":12.3,"l":12.2025,"n":3193,"o":12.23,"t":"2025-05-06T04:00:00Z","v":579187,"vw":12.25822},{"c":12.42,"h":12.42,"l":12.26,"n":2141,"o":12.26,"t":"2025-05-07T04:00:00Z","v":363063,"vw":12.363416},{"c":12.6,"h":12.64,"l":12.49,"n":3426,"o":12.49,"t":"2025-05-08T04:00:00Z","v":782390,"vw":12.573446},{"c":12.49,"h":12.59,"l":12.47,"n":4962,"o":12.51,"t":"2025-05-09T04:00:00Z","v":869984,"vw":12.52581},{"c":12.69,"h":12.74,"l":12.62,"n":4251,"o":12.62,"t":"2025-05-12T04:00:00Z","v":999596,"vw":12.700141},{"c":12.74,"h":12.78,"l":12.6,"n":2501,"o":12.72,"t":"2025-05-13T04:00:00Z","v":358811,"vw":12.746447},{"c":12.82,"h":12.82,"l":12.74,"n":1799,"o":12.76,"t":"2025-05-14T04:00:00Z","v":301301,"vw":12.787462},{"c":12.81,"h":12.85,"l":12.7639,"n":2433,"o":12.8,"t":"2025-05-15T04:00:00Z","v":199245,"vw":12.80504},{"c":12.75,"h":12.77,"l":12.68,"n":2746,"o":12.76,"t":"2025-05-16T04:00:00Z","v":416679,"vw":12.737031},{"c":12.865,"h":12.88,"l":12.625,"n":2468,"o":12.71,"t":"2025-05-19T04:00:00Z","v":294047,"vw":12.821515},{"c":13.09,"h":13.15,"l":12.9147,"n":5546,"o":13,"t":"2025-05-20T04:00:00Z","v":775424,"vw":13.086187},{"c":13.21,"h":13.33,"l":13.09,"n":4562,"o":13.09,"t":"2025-05-21T04:00:00Z","v":887483,"vw":13.267623},{"c":13.17,"h":13.235,"l":13.12,"n":2297,"o":13.2,"t":"2025-05-22T04:00:00Z","v":458771,"vw":13.194539},{"c":13.14,"h":13.14,"l":13.045,"n":2372,"o":13.05,"t":"2025-05-23T04:00:00Z","v":368514,"vw":13.106488},{"c":13.585,"h":13.62,"l":13.45,"n":2854,"o":13.46,"t":"2025-05-27T04:00:00Z","v":523660,"vw":13.560889},{"c":13.71,"h":13.74,"l":13.6,"n":5979,"o":13.605,"t":"2025-05-28T04:00:00Z","v":679862,"vw":13.694571},{"c":13.51,"h":13.68,"l":13.48,"n":7054,"o":13.68,"t":"2025-05-29T04:00:00Z","v":981201,"vw":13.534163},{"c":13.59,"h":13.64,"l":13.5,"n":1992,"o":13.5,"t":"2025-05-30T04:00:00Z","v":362026,"vw":13.598069},{"c":13.81,"h":13.83,"l":13.665,"n":3104,"o":13.74,"t":"2025-06-02T04:00:00Z","v":562214,"vw":13.773427},{"c":13.96,"h":13.98,"l":13.825,"n":2592,"o":13.85,"t":"2025-06-03T04:00:00Z","v":600339,"vw":13.932328},{"c":13.86,"h":13.95,"l":13.81,"n":5552,"o":13.94,"t":"2025-06-04T04:00:00Z","v":535812,"vw":13.87308},{"c":13.74,"h":13.8875,"l":13.71,"n":3127,"o":13.85,"t":"2025-06-05T04:00:00Z","v":493609,"vw":13.77868},{"c":13.64,"h":13.7174,"l":13.595,"n":2728,"o":13.65,"t":"2025-06-06T04:00:00Z","v":452578,"vw":13.635424},{"c":13.26,"h":13.39,"l":13.202,"n":3322,"o":13.29,"t":"2025-06-09T04:00:00Z","v":752918,"vw":13.28228},{"c":13.4,"h":13.4,"l":13.29,"n":2471,"o":13.36,"t":"2025-06-10T04:00:00Z","v":650298,"vw":13.352304},{"c":13.32,"h":13.4,"l":13.32,"n":1875,"o":13.33,"t":"2025-06-11T04:00:00Z","v":232893,"vw":13.364087},{"c":13.36,"h":13.36,"l":13.3,"n":1916,"o":13.33,"t":"2025-06-12T04:00:00Z","v":310984,"vw":13.324456},{"c":13.02,"h":13.32,"l":13.02,"n":2415,"o":13.1,"t":"2025-06-13T04:00:00Z","v":399002,"vw":13.074212},{"c":13.26,"h":13.2693,"l":13.17,"n":2172,"o":13.17,"t":"2025-06-16T04:00:00Z","v":370622,"vw":13.211191},{"c":13.31,"h":13.38,"l":13.29,"n":1523,"o":13.31,"t":"2025-06-17T04:00:00Z","v":388029,"vw":13.319659},{"c":13.36,"h":13.415,"l":13.32,"n":836,"o":13.32,"t":"2025-06-18T04:00:00Z","v":163338,"vw":13.374541},{"c":13.345,"h":13.4367,"l":13.33,"n":1355,"o":13.36,"t":"2025-06-20T04:00:00Z","v":154758,"vw":13.367843},{"c":13.4,"h":13.405,"l":13.32,"n":1176,"o":13.38,"t":"2025-06-23T04:00:00Z","v":127406,"vw":13.371494},{"c":13.62,"h":13.65,"l":13.5015,"n":3192,"o":13.53,"t":"2025-06-24T04:00:00Z","v":448241,"vw":13.549798},{"c":13.54,"h":13.6709,"l":13.46,"n":2880,"o":13.65,"t":"2025-06-25T04:00:00Z","v":1140700,"vw":13.492685},{"c":13.61,"h":13.61,"l":13.54,"n":968,"o":13.58,"t":"2025-06-26T04:00:00Z","v":352998,"vw":13.581144},{"c":13.73,"h":13.78,"l":13.6289,"n":3621,"o":13.64,"t":"2025-06-27T04:00:00Z","v":976307,"vw":13.722943},{"c":13.75,"h":13.8,"l":13.75,"n":1189,"o":13.75,"t":"2025-06-30T04:00:00Z","v":236109,"vw":13.760216},{"c":13.72,"h":13.755,"l":13.66,"n":3486,"o":13.69,"t":"2025-07-01T04:00:00Z","v":1128476,"vw":13.711144},{"c":13.76,"h":14.08,"l":13.69,"n":12475,"o":13.84,"t":"2025-07-02T04:00:00Z","v":2835032,"vw":13.825552},{"c":13.96,"h":13.96,"l":13.79,"n":2437,"o":13.8,"t":"2025-07-03T04:00:00Z","v":788301,"vw":13.89328},{"c":14.18,"h":14.23,"l":14.02,"n":5323,"o":14.05,"t":"2025-07-07T04:00:00Z","v":1451559,"vw":14.156354},{"c":14.51,"h":14.51,"l":14.3,"n":5163,"o":14.34,"t":"2025-07-08T04:00:00Z","v":1562312,"vw":14.471388},{"c":14.89,"h":14.935,"l":14.8,"n":8422,"o":14.83,"t":"2025-07-09T04:00:00Z","v":2125310,"vw":14.860918},{"c":15.12,"h":15.13,"l":14.96,"n":8319,"o":15.06,"t":"2025-07-10T04:00:00Z","v":910687,"vw":15.065773},{"c":15.22,"h":15.235,"l":15.12,"n":2949,"o":15.16,"t":"2025-07-11T04:00:00Z","v":674851,"vw":15.203162},{"c":15.24,"h":15.34,"l":15.235,"n":4013,"o":15.3,"t":"2025-07-14T04:00:00Z","v":791052,"vw":15.270464},{"c":15.04,"h":15.24,"l":15.04,"n":3226,"o":15.2,"t":"2025-07-15T04:00:00Z","v":572800,"vw":15.115662},{"c":15.41,"h":15.45,"l":15.28,"n":8262,"o":15.29,"t":"2025-07-16T04:00:00Z","v":1518287,"vw":15.368359},{"c":15.67,"h":15.69,"l":15.57,"n":4732,"o":15.62,"t":"2025-07-17T04:00:00Z","v":842674,"vw":15.636898},{"c":15.575,"h":15.72,"l":15.53,"n":4489,"o":15.69,"t":"2025-07-18T04:00:00Z","v":885287,"vw":15.598775},{"c":15.35,"h":15.501,"l":15.35,"n":3643,"o":15.45,"t":"2025-07-21T04:00:00Z","v":742924,"vw":15.409323},{"c":15.82,"h":15.83,"l":15.71,"n":2760,"o":15.71,"t":"2025-07-22T04:00:00Z","v":415272,"vw":15.767181},{"c":16,"h":16,"l":15.87,"n":3756,"o":15.9,"t":"2025-07-23T04:00:00Z","v":593332,"vw":15.950162},{"c":15.995,"h":16.02,"l":15.955,"n":2439,"o":16.02,"t":"2025-07-24T04:00:00Z","v":276136,"vw":15.991158},{"c":16.47,"h":16.48,"l":16.2,"n":5647,"o":16.2,"t":"2025-07-25T04:00:00Z","v":1191506,"vw":16.41838},{"c":16.78,"h":16.86,"l":16.67,"n":4623,"o":16.82,"t":"2025-07-28T04:00:00Z","v":714846,"vw":16.790429},{"c":15.9,"h":16.1,"l":15.9,"n":10323,"o":16.02,"t":"2025-07-29T04:00:00Z","v":1659590,"vw":15.970324},{"c":16.03,"h":16.07,"l":15.96,"n":4636,"o":16.02,"t":"2025-07-30T04:00:00Z","v":722746,"vw":16.015522},{"c":16.01,"h":16.1,"l":16,"n":1649,"o":16.05,"t":"2025-07-31T04:00:00Z","v":288176,"vw":16.048979},{"c":15.95,"h":16.07,"l":15.89,"n":4688,"o":15.98,"t":"2025-08-01T04:00:00Z","v":532151,"vw":15.979097},{"c":16.58,"h":16.58,"l":16.35,"n":3790,"o":16.37,"t":"2025-08-04T04:00:00Z","v":531878,"vw":16.489798},{"c":16.67,"h":16.735,"l":16.61,"n":3985,"o":16.67,"t":"2025-08-05T04:00:00Z","v":702133,"vw":16.670581},{"c":17.09,"h":17.09,"l":16.85,"n":4750,"o":16.9,"t":"2025-08-06T04:00:00Z","v":764407,"vw":16.982847},{"c":16.8,"h":17.09,"l":16.78,"n":6235,"o":17.09,"t":"2025-08-07T04:00:00Z","v":1186127,"vw":16.862732},{"c":17.18,"h":17.2,"l":16.98,"n":4464,"o":16.99,"t":"2025-08-08T04:00:00Z","v":665256,"vw":17.14615},{"c":17.27,"h":17.38,"l":17.25,"n":2927,"o":17.31,"t":"2025-08-11T04:00:00Z","v":331852,"vw":17.321856},{"c":17.44,"h":17.4778,"l":17.28,"n":2868,"o":17.34,"t":"2025-08-12T04:00:00Z","v":461260,"vw":17.397357},{"c":17.46,"h":17.515,"l":17.4293,"n":4111,"o":17.5,"t":"2025-08-13T04:00:00Z","v":854704,"vw":17.481338},{"c":17.76,"h":17.76,"l":17.53,"n":3161,"o":17.53,"t":"2025-08-14T04:00:00Z","v":780160,"vw":17.710022},{"c":17.71,"h":17.75,"l":17.675,"n":2328,"o":17.7,"t":"2025-08-15T04:00:00Z","v":353463,"vw":17.710839},{"c":17.84,"h":17.84,"l":17.72,"n":2651,"o":17.76,"t":"2025-08-18T04:00:00Z","v":453069,"vw":17.761486},{"c":17.9,"h":17.97,"l":17.84,"n":3155,"o":17.84,"t":"2025-08-19T04:00:00Z","v":667982,"vw":17.891653},{"c":17.69,"h":17.857,"l":17.64,"n":4378,"o":17.84,"t":"2025-08-20T04:00:00Z","v":628510,"vw":17.686256},{"c":17.6,"h":17.71,"l":17.57,"n":2681,"o":17.69,"t":"2025-08-21T04:00:00Z","v":379249,"vw":17.637192},{"c":17.36,"h":17.4,"l":17.12,"n":7944,"o":17.2,"t":"2025-08-22T04:00:00Z","v":896645,"vw":17.304216},{"c":17.22,"h":17.2665,"l":17.07,"n":4534,"o":17.12,"t":"2025-08-25T04:00:00Z","v":731525,"vw":17.220512},{"c":17.96,"h":18.09,"l":17.86,"n":5959,"o":17.86,"t":"2025-08-26T04:00:00Z","v":967351,"vw":17.990765},{"c":18.02,"h":18.0299,"l":17.91,"n":1802,"o":17.99,"t":"2025-08-27T04:00:00Z","v":250659,"vw":17.979653},{"c":18.315,"h":18.3258,"l":18.14,"n":4571,"o":18.16,"t":"2025-08-28T04:00:00Z","v":539961,"vw":18.263171},{"c":18.29,"h":18.35,"l":18.2,"n":3783,"o":18.34,"t":"2025-08-29T04:00:00Z","v":498906,"vw":18.293453},{"c":18.14,"h":18.2447,"l":18.04,"n":5053,"o":18.17,"t":"2025-09-02T04:00:00Z","v":658278,"vw":18.152166},{"c":18.25,"h":18.27,"l":18.17,"n":2251,"o":18.22,"t":"2025-09-03T04:00:00Z","v":344699,"vw":18.209494},{"c":18.43,"h":18.48,"l":18.31,"n":4306,"o":18.31,"t":"2025-09-04T04:00:00Z","v":958026,"vw":18.398735},{"c":17.97,"h":18.1599,"l":17.96,"n":5297,"o":18.12,"t":"2025-09-05T04:00:00Z","v":851531,"vw":18.054754},{"c":17.37,"h":17.56,"l":17.34,"n":12202,"o":17.53,"t":"2025-09-08T04:00:00Z","v":1274045,"vw":17.408188},{"c":17.67,"h":17.75,"l":17.6,"n":3944,"o":17.6,"t":"2025-09-09T04:00:00Z","v":636720,"vw":17.676709},{"c":17.75,"h":17.855,"l":17.71,"n":1974,"o":17.78,"t":"2025-09-10T04:00:00Z","v":253458,"vw":17.765412},{"c":18.03,"h":18.03,"l":17.86,"n":2562,"o":17.86,"t":"2025-09-11T04:00:00Z","v":569134,"vw":18.000438},{"c":17.97,"h":18.13,"l":17.94,"n":2949,"o":18.1,"t":"2025-09-12T04:00:00Z","v":922143,"vw":18.002527},{"c":18.4,"h":18.46,"l":18.235,"n":5370,"o":18.3,"t":"2025-09-15T04:00:00Z","v":1390984,"vw":18.321446},{"c":18.06,"h":18.24,"l":18.06,"n":3770,"o":18.19,"t":"2025-09-16T04:00:00Z","v":637903,"vw":18.10939},{"c":17.88,"h":18.05,"l":17.835,"n":7108,"o":18,"t":"2025-09-17T04:00:00Z","v":662140,"vw":17.933694},{"c":17.8,"h":17.92,"l":17.8,"n":3967,"o":17.89,"t":"2025-09-18T04:00:00Z","v":670904,"vw":17.838305},{"c":17.68,"h":17.82,"l":17.66,"n":3846,"o":17.81,"t":"2025-09-19T04:00:00Z","v":686072,"vw":17.694755},{"c":17.53,"h":17.61,"l":17.2242,"n":5806,"o":17.43,"t":"2025-09-22T04:00:00Z","v":1095624,"vw":17.483574},{"c":17.29,"h":17.52,"l":17.29,"n":6457,"o":17.49,"t":"2025-09-23T04:00:00Z","v":973128,"vw":17.380643},{"c":17.58,"h":17.64,"l":17.55,"n":2670,"o":17.58,"t":"2025-09-24T04:00:00Z","v":441906,"vw":17.58483},{"c":17.67,"h":17.785,"l":17.64,"n":2843,"o":17.69,"t":"2025-09-25T04:00:00Z","v":668786,"vw":17.703697},{"c":17.55,"h":17.6965,"l":17.55,"n":3171,"o":17.65,"t":"2025-09-26T04:00:00Z","v":526859,"vw":17.612482},{"c":17.69,"h":17.7919,"l":17.67,"n":3388,"o":17.68,"t":"2025-09-29T04:00:00Z","v":621797,"vw":17.705897},{"c":17.84,"h":17.84,"l":17.6915,"n":2172,"o":17.78,"t":"2025-09-30T04:00:00Z","v":388374,"vw":17.75441},{"c":18.04,"h":18.05,"l":17.83,"n":6226,"o":17.84,"t":"2025-10-01T04:00:00Z","v":1215372,"vw":17.969462},{"c":17.515,"h":17.74,"l":17.5,"n":5049,"o":17.73,"t":"2025-10-02T04:00:00Z","v":899986,"vw":17.561316},{"c":17.53,"h":17.55,"l":17.45,"n":3878,"o":17.48,"t":"2025-10-03T04:00:00Z","v":505069,"vw":17.509221},{"c":18.435,"h":18.445,"l":18.2,"n":7022,"o":18.2,"t":"2025-10-06T04:00:00Z","v":1109842,"vw":18.350173},{"c":18.23,"h":18.33,"l":18.2,"n":3453,"o":18.27,"t":"2025-10-07T04:00:00Z","v":778144,"vw":18.239625},{"c":18.43,"h":18.51,"l":18.39,"n":6347,"o":18.5,"t":"2025-10-08T04:00:00Z","v":1267703,"vw":18.453569},{"c":18.75,"h":18.76,"l":18.58,"n":6046,"o":18.66,"t":"2025-10-09T04:00:00Z","v":860210,"vw":18.700992},{"c":18.98,"h":19.2799,"l":18.9,"n":11675,"o":19.07,"t":"2025-10-10T04:00:00Z","v":1760238,"vw":19.102252},{"c":19.59,"h":19.61,"l":19.32,"n":8459,"o":19.32,"t":"2025-10-13T04:00:00Z","v":1498302,"vw":19.544995},{"c":19.69,"h":19.77,"l":19.49,"n":7251,"o":19.57,"t":"2025-10-14T04:00:00Z","v":1351766,"vw":19.653328},{"c":19.42,"h":19.59,"l":19.35,"n":5579,"o":19.59,"t":"2025-10-15T04:00:00Z","v":846593,"vw":19.440289},{"c":19.64,"h":19.68,"l":19.53,"n":7271,"o":19.53,"t":"2025-10-16T04:00:00Z","v":921384,"vw":19.617914},{"c":19.2,"h":19.36,"l":19.15,"n":12623,"o":19.32,"t":"2025-10-17T04:00:00Z","v":1785949,"vw":19.242639},{"c":18.2,"h":18.21,"l":17.91,"n":16787,"o":18.03,"t":"2025-10-20T04:00:00Z","v":2491830,"vw":18.104907},{"c":18.045,"h":18.2486,"l":18.03,"n":11171,"o":18.2,"t":"2025-10-21T04:00:00Z","v":2258288,"vw":18.104877},{"c":18.17,"h":18.3,"l":18.1007,"n":6381,"o":18.25,"t":"2025-10-22T04:00:00Z","v":1287586,"vw":18.178925},{"c":18.29,"h":18.305,"l":18.2,"n":3407,"o":18.23,"t":"2025-10-23T04:00:00Z","v":628624,"vw":18.265877},{"c":18.21,"h":18.27,"l":18.2,"n":3351,"o":18.27,"t":"2025-10-24T04:00:00Z","v":460085,"vw":18.2282},{"c":17.74,"h":17.94,"l":17.665,"n":9489,"o":17.94,"t":"2025-10-27T04:00:00Z","v":1301973,"vw":17.766675},{"c":18.18,"h":18.18,"l":18.045,"n":3591,"o":18.11,"t":"2025-10-28T04:00:00Z","v":453510,"vw":18.123844},{"c":18.15,"h":18.19,"l":18.08,"n":2135,"o":18.14,"t":"2025-10-29T04:00:00Z","v":503824,"vw":18.121965},{"c":17.71,"h":17.92,"l":17.71,"n":3535,"o":17.92,"t":"2025-10-30T04:00:00Z","v":517730,"vw":17.810675},{"c":17.43,"h":17.56,"l":17.4,"n":4791,"o":17.56,"t":"2025-10-31T04:00:00Z","v":857914,"vw":17.457628},{"c":17.09,"h":17.175,"l":17.0001,"n":7045,"o":17.14,"t":"2025-11-03T05:00:00Z","v":1107361,"vw":17.083148},{"c":17.53,"h":17.6325,"l":17.47,"n":5385,"o":17.57,"t":"2025-11-04T05:00:00Z","v":790659,"vw":17.526777},{"c":17.57,"h":17.63,"l":17.52,"n":2914,"o":17.59,"t":"2025-11-05T05:00:00Z","v":524446,"vw":17.563752},{"c":17.32,"h":17.52,"l":17.315,"n":4028,"o":17.45,"t":"2025-11-06T05:00:00Z","v":607806,"vw":17.405573},{"c":16.88,"h":16.9538,"l":16.78,"n":5072,"o":16.94,"t":"2025-11-07T05:00:00Z","v":831573,"vw":16.86668},{"c":16.71,"h":16.72,"l":16.59,"n":7438,"o":16.7,"t":"2025-11-10T05:00:00Z","v":991643,"vw":16.664665},{"c":16.93,"h":16.965,"l":16.7,"n":4732,"o":16.9,"t":"2025-11-11T05:00:00Z","v":885137,"vw":16.867292},{"c":17.53,"h":17.555,"l":17.303,"n":6550,"o":17.33,"t":"2025-11-12T05:00:00Z","v":1222559,"vw":17.45277},{"c":17.42,"h":17.52,"l":17.3101,"n":6365,"o":17.5,"t":"2025-11-13T05:00:00Z","v":560565,"vw":17.378325},{"c":17.59,"h":17.595,"l":17.39,"n":5357,"o":17.43,"t":"2025-11-14T05:00:00Z","v":900379,"vw":17.51016},{"c":17.66,"h":17.81,"l":17.615,"n":5128,"o":17.71,"t":"2025-11-17T05:00:00Z","v":928034,"vw":17.724405},{"c":17.73,"h":17.78,"l":17.64,"n":2906,"o":17.77,"t":"2025-11-18T05:00:00Z","v":658734,"vw":17.713172},{"c":17.61,"h":17.68,"l":17.543,"n":2557,"o":17.64,"t":"2025-11-19T05:00:00Z","v":460011,"vw":17.599309},{"c":17.45,"h":17.77,"l":17.425,"n":3353,"o":17.7,"t":"2025-11-20T05:00:00Z","v":764965,"vw":17.638503},{"c":17.72,"h":17.76,"l":17.53,"n":3998,"o":17.61,"t":"2025-11-21T05:00:00Z","v":895480,"vw":17.668195},{"c":17.91,"h":17.91,"l":17.795,"n":3639,"o":17.89,"t":"2025-11-24T05:00:00Z","v":506583,"vw":17.834755},{"c":17.75,"h":17.85,"l":17.71,"n":4643,"o":17.77,"t":"2025-11-25T05:00:00Z","v":912531,"vw":17.797662},{"c":18.24,"h":18.24,"l":18.02,"n":5278,"o":18.02,"t":"2025-11-26T05:00:00Z","v":922516,"vw":18.158482},{"c":18.34,"h":18.34,"l":18.06,"n":3625,"o":18.2,"t":"2025-11-28T05:00:00Z","v":524010,"vw":18.234623},{"c":18.38,"h":18.4499,"l":18.32,"n":4853,"o":18.35,"t":"2025-12-01T05:00:00Z","v":685934,"vw":18.38006},{"c":18.65,"h":18.65,"l":18.52,"n":5923,"o":18.55,"t":"2025-12-02T05:00:00Z","v":1221233,"vw":18.599919},{"c":18.69,"h":18.72,"l":18.56,"n":4612,"o":18.63,"t":"2025-12-03T05:00:00Z","v":653862,"vw":18.666877},{"c":18.59,"h":18.7,"l":18.5,"n":4322,"o":18.69,"t":"2025-12-04T05:00:00Z","v":844286,"vw":18.568176},{"c":18.65,"h":18.685,"l":18.555,"n":4255,"o":18.63,"t":"2025-12-05T05:00:00Z","v":603971,"vw":18.603155},{"c":18.72,"h":18.78,"l":18.67,"n":6061,"o":18.74,"t":"2025-12-08T05:00:00Z","v":764933,"vw":18.727693},{"c":18.65,"h":18.74,"l":18.57,"n":4980,"o":18.71,"t":"2025-12-09T05:00:00Z","v":716188,"vw":18.66044},{"c":18.28,"h":18.39,"l":18.205,"n":5258,"o":18.34,"t":"2025-12-10T05:00:00Z","v":918896,"vw":18.300886},{"c":18.27,"h":18.3,"l":18.12,"n":4720,"o":18.17,"t":"2025-12-11T05:00:00Z","v":725926,"vw":18.218096},{"c":17.49,"h":17.61,"l":17.4404,"n":5731,"o":17.515,"t":"2025-12-12T05:00:00Z","v":874333,"vw":17.535892},{"c":17.42,"h":17.62,"l":17.42,"n":4465,"o":17.6,"t":"2025-12-15T05:00:00Z","v":724752,"vw":17.490848},{"c":17.85,"h":17.95,"l":17.72,"n":6238,"o":17.83,"t":"2025-12-16T05:00:00Z","v":945238,"vw":17.797021},{"c":17.54,"h":17.79,"l":17.54,"n":2715,"o":17.79,"t":"2025-12-17T05:00:00Z","v":357311,"vw":17.657824},{"c":17.88,"h":17.9157,"l":17.74,"n":3221,"o":17.74,"t":"2025-12-18T05:00:00Z","v":495762,"vw":17.824287},{"c":18.39,"h":18.39,"l":18.14,"n":3999,"o":18.16,"t":"2025-12-19T05:00:00Z","v":686116,"vw":18.330171},{"c":18.61,"h":18.75,"l":18.6,"n":4405,"o":18.75,"t":"2025-12-22T05:00:00Z","v":962567,"vw":18.661207},{"c":19.08,"h":19.09,"l":18.745,"n":8832,"o":18.77,"t":"2025-12-23T05:00:00Z","v":1264367,"vw":18.963629},{"c":19.01,"h":19.162,"l":18.935,"n":4445,"o":19.11,"t":"2025-12-24T05:00:00Z","v":1275012,"vw":19.061146},{"c":18.4,"h":18.57,"l":18.4,"n":4258,"o":18.57,"t":"2025-12-26T05:00:00Z","v":853053,"vw":18.452701},{"c":18.92,"h":18.92,"l":18.63,"n":3794,"o":18.64,"t":"2025-12-29T05:00:00Z","v":587820,"vw":18.831447},{"c":19.01,"h":19.02,"l":18.93,"n":3237,"o":18.96,"t":"2025-12-30T05:00:00Z","v":616059,"vw":18.989519},{"c":19.08,"h":19.115,"l":18.98,"n":5221,"o":19.07,"t":"2025-12-31T05:00:00Z","v":600672,"vw":19.071076},{"c":19.11,"h":19.15,"l":18.98,"n":4030,"o":19.1,"t":"2026-01-02T05:00:00Z","v":936412,"vw":19.107062},{"c":19.02,"h":19.125,"l":18.9509,"n":4655,"o":19.02,"t":"2026-01-05T05:00:00Z","v":659693,"vw":19.049499},{"c":19.43,"h":19.46,"l":19.21,"n":8049,"o":19.21,"t":"2026-01-06T05:00:00Z","v":1584376,"vw":19.359109},{"c":19.44,"h":19.645,"l":19.395,"n":6604,"o":19.61,"t":"2026-01-07T05:00:00Z","v":1125385,"vw":19.50307},{"c":19.31,"h":19.4748,"l":19.31,"n":3409,"o":19.36,"t":"2026-01-08T05:00:00Z","v":456396,"vw":19.37267},{"c":19.28,"h":19.37,"l":19.11,"n":7098,"o":19.22,"t":"2026-01-09T05:00:00Z","v":975041,"vw":19.267636},{"c":19.67,"h":19.6798,"l":19.4,"n":5391,"o":19.4,"t":"2026-01-12T05:00:00Z","v":757508,"vw":19.602671},{"c":19.8,"h":19.85,"l":19.755,"n":5374,"o":19.8,"t":"2026-01-13T05:00:00Z","v":670405,"vw":19.790022},{"c":19.69,"h":19.76,"l":19.65,"n":4847,"o":19.74,"t":"2026-01-14T05:00:00Z","v":775281,"vw":19.704003},{"c":19.53,"h":19.56,"l":19.41,"n":3641,"o":19.51,"t":"2026-01-15T05:00:00Z","v":634073,"vw":19.516405},{"c":19.73,"h":19.77,"l":19.62,"n":5786,"o":19.62,"t":"2026-01-16T05:00:00Z","v":1223010,"vw":19.702719},{"c":19.51,"h":19.67,"l":19.34,"n":5604,"o":19.6,"t":"2026-01-20T05:00:00Z","v":840259,"vw":19.546792},{"c":19.39,"h":19.42,"l":19.32,"n":6505,"o":19.41,"t":"2026-01-21T05:00:00Z","v":859453,"vw":19.372083},{"c":19.625,"h":19.65,"l":19.465,"n":5430,"o":19.465,"t":"2026-01-22T05:00:00Z","v":785915,"vw":19.552253},{"c":19.42,"h":19.54,"l":19.34,"n":4627,"o":19.51,"t":"2026-01-23T05:00:00Z","v":604868,"vw":19.408795},{"c":18.91,"h":19.15,"l":18.88,"n":11165,"o":18.99,"t":"2026-01-26T05:00:00Z","v":1407023,"vw":18.935584},{"c":18.76,"h":18.84,"l":18.63,"n":8665,"o":18.78,"t":"2026-01-27T05:00:00Z","v":1167158,"vw":18.759716},{"c":18.5,"h":18.63,"l":18.46,"n":6841,"o":18.57,"t":"2026-01-28T05:00:00Z","v":1026375,"vw":18.514877},{"c":18.81,"h":18.85,"l":18.6,"n":5248,"o":18.805,"t":"2026-01-29T05:00:00Z","v":912063,"vw":18.729946},{"c":19.07,"h":19.1,"l":18.89,"n":5354,"o":18.94,"t":"2026-01-30T05:00:00Z","v":783160,"vw":19.036619},{"c":18.77,"h":18.84,"l":18.71,"n":5885,"o":18.75,"t":"2026-02-02T05:00:00Z","v":803492,"vw":18.775663},{"c":18.45,"h":18.9,"l":18.45,"n":8041,"o":18.82,"t":"2026-02-03T05:00:00Z","v":1492370,"vw":18.591668},{"c":18.61,"h":18.76,"l":18.51,"n":6136,"o":18.65,"t":"2026-02-04T05:00:00Z","v":970508,"vw":18.597321},{"c":18.12,"h":18.5095,"l":18.09,"n":11479,"o":18.38,"t":"2026-02-05T05:00:00Z","v":1684851,"vw":18.17596},{"c":18.03,"h":18.136,"l":18.02,"n":7873,"o":18.12,"t":"2026-02-06T05:00:00Z","v":897133,"vw":18.047931},{"c":18.045,"h":18.1,"l":17.87,"n":7314,"o":18.1,"t":"2026-02-09T05:00:00Z","v":1203708,"vw":17.983713},{"c":18.08,"h":18.2093,"l":18.055,"n":3346,"o":18.16,"t":"2026-02-10T05:00:00Z","v":558297,"vw":18.108827},{"c":18.71,"h":18.72,"l":18.51,"n":5157,"o":18.6,"t":"2026-02-11T05:00:00Z","v":897977,"vw":18.595908},{"c":18.51,"h":18.8,"l":18.48,"n":6044,"o":18.79,"t":"2026-02-12T05:00:00Z","v":1077042,"vw":18.606702},{"c":18.89,"h":18.93,"l":18.695,"n":3733,"o":18.85,"t":"2026-02-13T05:00:00Z","v":778467,"vw":18.844072},{"c":18.73,"h":18.885,"l":18.62,"n":4098,"o":18.86,"t":"2026-02-17T05:00:00Z","v":617772,"vw":18.747161},{"c":18.77,"h":18.94,"l":18.73,"n":3658,"o":18.92,"t":"2026-02-18T05:00:00Z","v":588287,"vw":18.817211},{"c":18.76,"h":18.91,"l":18.74,"n":2575,"o":18.85,"t":"2026-02-19T05:00:00Z","v":352937,"vw":18.789021},{"c":19.285,"h":19.29,"l":18.805,"n":8301,"o":18.87,"t":"2026-02-20T05:00:00Z","v":1229895,"vw":19.09809},{"c":19.23,"h":19.41,"l":19.133,"n":8429,"o":19.34,"t":"2026-02-23T05:00:00Z","v":1389825,"vw":19.280356},{"c":19.25,"h":19.31,"l":19.16,"n":2966,"o":19.31,"t":"2026-02-24T05:00:00Z","v":407149,"vw":19.225637},{"c":19.085,"h":19.23,"l":19.02,"n":4626,"o":19.2,"t":"2026-02-25T05:00:00Z","v":589158,"vw":19.076399},{"c":19.16,"h":19.295,"l":19.075,"n":3362,"o":19.19,"t":"2026-02-26T05:00:00Z","v":555778,"vw":19.1261},{"c":19.08,"h":19.14,"l":18.985,"n":4100,"o":19.11,"t":"2026-02-27T05:00:00Z","v":634930,"vw":19.054214},{"c":18.63,"h":18.72,"l":18.6,"n":7757,"o":18.655,"t":"2026-03-02T05:00:00Z","v":1320731,"vw":18.663699},{"c":18.12,"h":18.25,"l":17.9,"n":7694,"o":18.25,"t":"2026-03-03T05:00:00Z","v":1267470,"vw":18.085135},{"c":18.3,"h":18.385,"l":18.15,"n":4193,"o":18.15,"t":"2026-03-04T05:00:00Z","v":1004139,"vw":18.287636},{"c":18.02,"h":18.24,"l":17.9,"n":4707,"o":18.16,"t":"2026-03-05T05:00:00Z","v":1179546,"vw":18.008759},{"c":17.45,"h":17.74,"l":17.405,"n":11865,"o":17.69,"t":"2026-03-06T05:00:00Z","v":1704194,"vw":17.524261},{"c":17.23,"h":17.26,"l":16.6,"n":12364,"o":16.65,"t":"2026-03-09T04:00:00Z","v":2141833,"vw":16.886245},{"c":17.06,"h":17.23,"l":16.97,"n":6562,"o":17.1,"t":"2026-03-10T04:00:00Z","v":1323860,"vw":17.149819},{"c":17.41,"h":17.735,"l":17.285,"n":9896,"o":17.55,"t":"2026-03-11T04:00:00Z","v":1765674,"vw":17.505411},{"c":16.75,"h":17.2418,"l":16.71,"n":9666,"o":17.2,"t":"2026-03-12T04:00:00Z","v":1564017,"vw":16.957499},{"c":16.71,"h":17.27,"l":16.61,"n":9214,"o":16.93,"t":"2026-03-13T04:00:00Z","v":1419042,"vw":16.876759},{"c":17.3,"h":17.33,"l":17.05,"n":6325,"o":17.05,"t":"2026-03-16T04:00:00Z","v":908325,"vw":17.214998},{"c":17.32,"h":17.54,"l":17.31,"n":7845,"o":17.4,"t":"2026-03-17T04:00:00Z","v":977057,"vw":17.398517},{"c":17.03,"h":17.29,"l":17.015,"n":2350,"o":17.29,"t":"2026-03-18T04:00:00Z","v":257156,"vw":17.13758},{"c":16.98,"h":17.09,"l":16.84,"n":5870,"o":17.08,"t":"2026-03-19T04:00:00Z","v":919627,"vw":16.931534},{"c":16.43,"h":16.725,"l":16.33,"n":5690,"o":16.7,"t":"2026-03-20T04:00:00Z","v":1074487,"vw":16.491358},{"c":16.42,"h":16.68,"l":16.33,"n":11480,"o":16.42,"t":"2026-03-23T04:00:00Z","v":1376135,"vw":16.503362},{"c":16.46,"h":16.56,"l":16.31,"n":6079,"o":16.35,"t":"2026-03-24T04:00:00Z","v":950632,"vw":16.47495},{"c":16.8,"h":16.97,"l":16.75,"n":5046,"o":16.9,"t":"2026-03-25T04:00:00Z","v":1145500,"vw":16.830277},{"c":16.48,"h":16.7196,"l":16.47,"n":6157,"o":16.59,"t":"2026-03-26T04:00:00Z","v":799280,"vw":16.591228},{"c":16.72,"h":16.86,"l":16.645,"n":4816,"o":16.7,"t":"2026-03-27T04:00:00Z","v":807972,"vw":16.709805},{"c":16.85,"h":17.04,"l":16.845,"n":4377,"o":16.9,"t":"2026-03-30T04:00:00Z","v":612528,"vw":16.932981},{"c":17.31,"h":17.355,"l":17.01,"n":5374,"o":17.01,"t":"2026-03-31T04:00:00Z","v":1183963,"vw":17.187048},{"c":17.41,"h":17.615,"l":17.41,"n":6253,"o":17.51,"t":"2026-04-01T04:00:00Z","v":934464,"vw":17.503231},{"c":17.47,"h":17.7,"l":17.305,"n":4835,"o":17.345,"t":"2026-04-02T04:00:00Z","v":1552586,"vw":17.470481},{"c":17.15,"h":17.345,"l":17.055,"n":3007,"o":17.25,"t":"2026-04-06T04:00:00Z","v":443833,"vw":17.20333},{"c":17.31,"h":17.31,"l":17.125,"n":2347,"o":17.23,"t":"2026-04-07T04:00:00Z","v":661219,"vw":17.185108},{"c":18.42,"h":18.425,"l":18.1,"n":10238,"o":18.1,"t":"2026-04-08T04:00:00Z","v":1394222,"vw":18.325654},{"c":18.35,"h":18.385,"l":18.0801,"n":4518,"o":18.25,"t":"2026-04-09T04:00:00Z","v":525440,"vw":18.278767},{"c":18.2,"h":18.35,"l":18.17,"n":4018,"o":18.35,"t":"2026-04-10T04:00:00Z","v":787069,"vw":18.229041},{"c":18.3,"h":18.3,"l":18.125,"n":2888,"o":18.15,"t":"2026-04-13T04:00:00Z","v":821013,"vw":18.244079},{"c":18.43,"h":18.47,"l":18.325,"n":2621,"o":18.37,"t":"2026-04-14T04:00:00Z","v":486044,"vw":18.404729},{"c":18.66,"h":18.675,"l":18.458,"n":2978,"o":18.5,"t":"2026-04-15T04:00:00Z","v":830741,"vw":18.615568},{"c":18.72,"h":18.75,"l":18.635,"n":3483,"o":18.675,"t":"2026-04-16T04:00:00Z","v":1487250,"vw":18.696713},{"c":19.04,"h":19.14,"l":18.75,"n":5168,"o":18.81,"t":"2026-04-17T04:00:00Z","v":970038,"vw":19.011171},{"c":19.07,"h":19.15,"l":18.87,"n":5787,"o":18.9,"t":"2026-04-20T04:00:00Z","v":1028320,"vw":19.052561},{"c":18.86,"h":19.015,"l":18.85,"n":4209,"o":19,"t":"2026-04-21T04:00:00Z","v":825886,"vw":18.932889},{"c":19.4,"h":19.42,"l":19.03,"n":5415,"o":19.115,"t":"2026-04-22T04:00:00Z","v":752902,"vw":19.316134},{"c":19.15,"h":19.285,"l":19.02,"n":5071,"o":19.08,"t":"2026-04-23T04:00:00Z","v":862028,"vw":19.163838},{"c":18.91,"h":19.045,"l":18.905,"n":3333,"o":19.01,"t":"2026-04-24T04:00:00Z","v":509436,"vw":18.976227},{"c":18.79,"h":18.91,"l":18.7723,"n":2366,"o":18.83,"t":"2026-04-27T04:00:00Z","v":288432,"vw":18.821504},{"c":19.14,"h":19.14,"l":18.86,"n":3016,"o":18.86,"t":"2026-04-28T04:00:00Z","v":1017250,"vw":19.034476},{"c":18.82,"h":18.92,"l":18.755,"n":3101,"o":18.92,"t":"2026-04-29T04:00:00Z","v":436746,"vw":18.823736},{"c":18.84,"h":18.87,"l":18.76,"n":3602,"o":18.79,"t":"2026-04-30T04:00:00Z","v":624376,"vw":18.809648},{"c":19.09,"h":19.11,"l":18.885,"n":4036,"o":18.92,"t":"2026-05-01T04:00:00Z","v":548844,"vw":19.044005},{"c":18.77,"h":18.93,"l":18.715,"n":3250,"o":18.89,"t":"2026-05-04T04:00:00Z","v":406253,"vw":18.811756},{"c":19.115,"h":19.2,"l":18.91,"n":3221,"o":18.91,"t":"2026-05-05T04:00:00Z","v":451189,"vw":19.110243},{"c":19.535,"h":19.6,"l":19.3,"n":5660,"o":19.38,"t":"2026-05-06T04:00:00Z","v":937385,"vw":19.476682},{"c":19.52,"h":19.6193,"l":19.43,"n":5483,"o":19.47,"t":"2026-05-07T04:00:00Z","v":820286,"vw":19.565389},{"c":19.77,"h":19.78,"l":19.575,"n":3740,"o":19.6,"t":"2026-05-08T04:00:00Z","v":478122,"vw":19.731321},{"c":19.49,"h":19.57,"l":19.4,"n":4588,"o":19.56,"t":"2026-05-11T04:00:00Z","v":602014,"vw":19.505546},{"c":19.43,"h":19.44,"l":19.21,"n":3827,"o":19.41,"t":"2026-05-12T04:00:00Z","v":714704,"vw":19.302613},{"c":19.25,"h":19.26,"l":19.12,"n":2510,"o":19.12,"t":"2026-05-13T04:00:00Z","v":424919,"vw":19.192294},{"c":19.49,"h":19.5,"l":19.35,"n":3688,"o":19.36,"t":"2026-05-14T04:00:00Z","v":853158,"vw":19.453215},{"c":19.19,"h":19.32,"l":19.16,"n":2500,"o":19.16,"t":"2026-05-15T04:00:00Z","v":653984,"vw":19.253195},{"c":19.31,"h":19.375,"l":19.23,"n":2587,"o":19.34,"t":"2026-05-18T04:00:00Z","v":378734,"vw":19.311464},{"c":19.11,"h":19.26,"l":19.1016,"n":2554,"o":19.19,"t":"2026-05-19T04:00:00Z","v":341373,"vw":19.169808},{"c":19.31,"h":19.31,"l":19.11,"n":2658,"o":19.15,"t":"2026-05-20T04:00:00Z","v":578168,"vw":19.244091},{"c":18.98,"h":19.135,"l":18.94,"n":3252,"o":19.06,"t":"2026-05-21T04:00:00Z","v":396455,"vw":18.980232},{"c":18.75,"h":18.89,"l":18.71,"n":5454,"o":18.89,"t":"2026-05-22T04:00:00Z","v":884750,"vw":18.790257},{"c":18.87,"h":19.01,"l":18.86,"n":3183,"o":18.905,"t":"2026-05-26T04:00:00Z","v":462283,"vw":18.924883},{"c":18.74,"h":18.83,"l":18.685,"n":1568,"o":18.75,"t":"2026-05-27T04:00:00Z","v":238083,"vw":18.722049},{"c":18.68,"h":18.7399,"l":18.645,"n":3127,"o":18.68,"t":"2026-05-28T04:00:00Z","v":431153,"vw":18.692041},{"c":18.7,"h":18.75,"l":18.6047,"n":2005,"o":18.65,"t":"2026-05-29T04:00:00Z","v":308899,"vw":18.695039},{"c":18.44,"h":18.58,"l":18.41,"n":4112,"o":18.57,"t":"2026-06-01T04:00:00Z","v":654672,"vw":18.460666},{"c":18.13,"h":18.37,"l":18.125,"n":5278,"o":18.32,"t":"2026-06-02T04:00:00Z","v":838489,"vw":18.212078},{"c":18.02,"h":18.2,"l":18.02,"n":2562,"o":18.19,"t":"2026-06-03T04:00:00Z","v":349494,"vw":18.096567},{"c":18.25,"h":18.32,"l":18.225,"n":3351,"o":18.275,"t":"2026-06-04T04:00:00Z","v":446707,"vw":18.291136},{"c":17.99,"h":18.3159,"l":17.95,"n":5645,"o":18.25,"t":"2026-06-05T04:00:00Z","v":1548854,"vw":18.090238},{"c":17.76,"h":17.955,"l":17.715,"n":3029,"o":17.855,"t":"2026-06-08T04:00:00Z","v":348162,"vw":17.790854},{"c":17.71,"h":17.945,"l":17.535,"n":5347,"o":17.88,"t":"2026-06-09T04:00:00Z","v":1747457,"vw":17.694061},{"c":17.81,"h":18.05,"l":17.805,"n":3031,"o":17.88,"t":"2026-06-10T04:00:00Z","v":525978,"vw":17.912967},{"c":18.04,"h":18.09,"l":17.7799,"n":4413,"o":17.88,"t":"2026-06-11T04:00:00Z","v":1774448,"vw":17.909484},{"c":17.81,"h":17.8887,"l":17.75,"n":2874,"o":17.86,"t":"2026-06-12T04:00:00Z","v":386537,"vw":17.832527},{"c":18.12,"h":18.25,"l":18.06,"n":3469,"o":18.15,"t":"2026-06-15T04:00:00Z","v":850988,"vw":18.138111},{"c":18.1,"h":18.25,"l":18.065,"n":2203,"o":18.17,"t":"2026-06-16T04:00:00Z","v":417217,"vw":18.115553},{"c":17.87,"h":18.2649,"l":17.861,"n":3743,"o":18.13,"t":"2026-06-17T04:00:00Z","v":1330775,"vw":18.012235},{"c":18.35,"h":18.44,"l":18.165,"n":4494,"o":18.2,"t":"2026-06-18T04:00:00Z","v":791256,"vw":18.339989},{"c":18.65,"h":18.675,"l":18.49,"n":3102,"o":18.53,"t":"2026-06-22T04:00:00Z","v":586034,"vw":18.613774},{"c":18.19,"h":18.45,"l":18.19,"n":2369,"o":18.39,"t":"2026-06-23T04:00:00Z","v":387299,"vw":18.334415},{"c":18.37,"h":18.4301,"l":18.2175,"n":4119,"o":18.32,"t":"2026-06-24T04:00:00Z","v":770605,"vw":18.340802},{"c":18.16,"h":18.4,"l":18.14,"n":2970,"o":18.39,"t":"2026-06-25T04:00:00Z","v":505354,"vw":18.230718},{"c":18.355,"h":18.43,"l":18.3,"n":2025,"o":18.3,"t":"2026-06-26T04:00:00Z","v":302461,"vw":18.376788},{"c":18.44,"h":18.48,"l":18.32,"n":2514,"o":18.41,"t":"2026-06-29T04:00:00Z","v":327102,"vw":18.398673},{"c":18.47,"h":18.47,"l":18.32,"n":2624,"o":18.32,"t":"2026-06-30T04:00:00Z","v":477081,"vw":18.412059},{"c":18.53,"h":18.59,"l":18.4201,"n":1796,"o":18.47,"t":"2026-07-01T04:00:00Z","v":224164,"vw":18.541437},{"c":18.49,"h":18.595,"l":18.405,"n":2218,"o":18.58,"t":"2026-07-02T04:00:00Z","v":203090,"vw":18.467556},{"c":18.19,"h":18.3571,"l":18.1601,"n":2630,"o":18.29,"t":"2026-07-06T04:00:00Z","v":403367,"vw":18.20761},{"c":18.09,"h":18.205,"l":18.09,"n":3781,"o":18.19,"t":"2026-07-07T04:00:00Z","v":531791,"vw":18.127813},{"c":18.22,"h":18.28,"l":18.12,"n":1853,"o":18.12,"t":"2026-07-08T04:00:00Z","v":394509,"vw":18.200979},{"c":18.09,"h":18.21,"l":18.07,"n":1792,"o":18.17,"t":"2026-07-09T04:00:00Z","v":460448,"vw":18.113367},{"c":17.98,"h":18.0899,"l":17.91,"n":2692,"o":17.99,"t":"2026-07-10T04:00:00Z","v":557009,"vw":17.984538},{"c":17.53,"h":17.72,"l":17.515,"n":3031,"o":17.69,"t":"2026-07-13T04:00:00Z","v":426866,"vw":17.584566},{"c":17.67,"h":17.73,"l":17.585,"n":5339,"o":17.66,"t":"2026-07-14T04:00:00Z","v":893087,"vw":17.652557},{"c":17.34,"h":17.59,"l":17.295,"n":4058,"o":17.51,"t":"2026-07-15T04:00:00Z","v":584545,"vw":17.358205},{"c":17.46,"h":17.82,"l":17.435,"n":3897,"o":17.74,"t":"2026-07-16T04:00:00Z","v":656307,"vw":17.536525},{"c":17.34,"h":17.47,"l":17.33,"n":2175,"o":17.36,"t":"2026-07-17T04:00:00Z","v":825514,"vw":17.395467},{"c":16.84,"h":17.015,"l":16.82,"n":4760,"o":16.94,"t":"2026-07-20T04:00:00Z","v":820567,"vw":16.8583},{"c":16.93,"h":16.97,"l":16.8,"n":3648,"o":16.85,"t":"2026-07-21T04:00:00Z","v":510878,"vw":16.899469},{"c":16.48,"h":16.525,"l":16.405,"n":3971,"o":16.46,"t":"2026-07-22T04:00:00Z","v":702960,"vw":16.479343},{"c":16.66,"h":16.79,"l":16.6,"n":6607,"o":16.74,"t":"2026-07-23T04:00:00Z","v":953640,"vw":16.678798},{"c":16.46,"h":16.6,"l":16.46,"n":2585,"o":16.6,"t":"2026-07-24T04:00:00Z","v":530674,"vw":16.540041},{"c":16.34,"h":16.3899,"l":16.22,"n":5680,"o":16.3,"t":"2026-07-27T04:00:00Z","v":915826,"vw":16.283796},{"c":16.58,"h":16.585,"l":16.475,"n":3053,"o":16.5,"t":"2026-07-28T04:00:00Z","v":785641,"vw":16.530025},{"c":16.54,"h":16.7699,"l":16.535,"n":3294,"o":16.75,"t":"2026-07-29T04:00:00Z","v":1078070,"vw":16.617792},{"c":17.37,"h":17.425,"l":17.25,"n":6616,"o":17.25,"t":"2026-07-30T04:00:00Z","v":836475,"vw":17.337405},{"c":16.98,"h":17.23,"l":16.98,"n":7523,"o":17.23,"t":"2026-07-31T04:00:00Z","v":800234,"vw":17.026726},{"c":17.5,"h":17.52,"l":17.39,"n":4040,"o":17.415,"t":"2026-08-03T04:00:00Z","v":717685,"vw":17.478634},{"c":17.66,"h":17.74,"l":17.56,"n":5329,"o":17.66,"t":"2026-08-04T04:00:00Z","v":1050096,"vw":17.671965},{"c":17.52,"h":17.65,"l":17.445,"n":7202,"o":17.6,"t":"2026-08-05T04:00:00Z","v":1856407,"vw":17.522585},{"c":17.445,"h":17.47,"l":17.39,"n":2895,"o":17.4,"t":"2026-08-06T04:00:00Z","v":630122,"vw":17.43149},{"c":17.44,"h":17.495,"l":17.405,"n":2826,"o":17.45,"t":"2026-08-07T04:00:00Z","v":551866,"vw":17.458759},{"c":17.64,"h":17.64,"l":17.5362,"n":2821,"o":17.55,"t":"2026-08-10T04:00:00Z","v":223213,"vw":17.607824},{"c":17.55,"h":17.71,"l":17.55,"n":2319,"o":17.71,"t":"2026-08-11T04:00:00Z","v":284216,"vw":17.610148},{"c":17.8,"h":17.835,"l":17.7,"n":2223,"o":17.7,"t":"2026-08-12T04:00:00Z","v":346911,"vw":17.78094},{"c":17.52,"h":17.6837,"l":17.47,"n":2891,"o":17.58,"t":"2026-08-13T04:00:00Z","v":449816,"vw":17.530938},{"c":17.16,"h":17.26,"l":17.1305,"n":4439,"o":17.16,"t":"2026-08-14T04:00:00Z","v":541690,"vw":17.21622},{"c":17.15,"h":17.18,"l":17.08,"n":2445,"o":17.08,"t":"2026-08-17T04:00:00Z","v":399121,"vw":17.146981},{"c":17.11,"h":17.165,"l":17.09,"n":1292,"o":17.12,"t":"2026-08-18T04:00:00Z","v":156693,"vw":17.135317},{"c":17.08,"h":17.195,"l":17.07,"n":2914,"o":17.09,"t":"2026-08-19T04:00:00Z","v":459777,"vw":17.142835},{"c":17.15,"h":17.235,"l":17.115,"n":2124,"o":17.12,"t":"2026-08-20T04:00:00Z","v":265483,"vw":17.206754},{"c":17.87,"h":17.92,"l":17.64,"n":3739,"o":17.65,"t":"2026-08-21T04:00:00Z","v":531060,"vw":17.829683},{"c":17.9,"h":17.9895,"l":17.9,"n":3558,"o":17.91,"t":"2026-08-24T04:00:00Z","v":492679,"vw":17.956907},{"c":17.95,"h":17.98,"l":17.91,"n":1235,"o":17.97,"t":"2026-08-25T04:00:00Z","v":137180,"vw":17.95624},{"c":18.15,"h":18.205,"l":18.08,"n":2406,"o":18.08,"t":"2026-08-26T04:00:00Z","v":510570,"vw":18.160121},{"c":18.24,"h":18.27,"l":18.1114,"n":3986,"o":18.17,"t":"2026-08-27T04:00:00Z","v":563244,"vw":18.232035},{"c":18.18,"h":18.24,"l":18.1,"n":2792,"o":18.2,"t":"2026-08-28T04:00:00Z","v":710093,"vw":18.172807},{"c":18.06,"h":18.155,"l":18.06,"n":2102,"o":18.06,"t":"2026-08-31T04:00:00Z","v":437023,"vw":18.103066},{"c":18.11,"h":18.15,"l":18.032,"n":2928,"o":18.06,"t":"2026-09-01T04:00:00Z","v":669835,"vw":18.105255},{"c":18.04,"h":18.095,"l":18,"n":7780,"o":18.06,"t":"2026-09-02T04:00:00Z","v":1060938,"vw":18.038071},{"c":17.9,"h":17.985,"l":17.84,"n":6708,"o":17.95,"t":"2026-09-03T04:00:00Z","v":1053943,"vw":17.926926},{"c":18.16,"h":18.2,"l":18.04,"n":2238,"o":18.05,"t":"2026-09-04T04:00:00Z","v":456185,"vw":18.155436},{"c":17.91,"h":18.06,"l":17.91,"n":2850,"o":18.06,"t":"2026-09-08T04:00:00Z","v":863382,"vw":17.977307},{"c":17.85,"h":17.98,"l":17.85,"n":2089,"o":17.91,"t":"2026-09-09T04:00:00Z","v":688740,"vw":17.893556},{"c":18,"h":18.07,"l":17.86,"n":2482,"o":17.86,"t":"2026-09-10T04:00:00Z","v":941646,"vw":17.996446},{"c":17.5,"h":17.712,"l":17.5,"n":4488,"o":17.68,"t":"2026-09-11T04:00:00Z","v":887533,"vw":17.572688},{"c":17.34,"h":17.461,"l":17.33,"n":2939,"o":17.33,"t":"2026-09-14T04:00:00Z","v":974402,"vw":17.398951},{"c":17.41,"h":17.57,"l":17.41,"n":1924,"o":17.49,"t":"2026-09-15T04:00:00Z","v":557931,"vw":17.469271},{"c":17.37,"h":17.5,"l":17.31,"n":2117,"o":17.4,"t":"2026-09-16T04:00:00Z","v":397040,"vw":17.38191},{"c":17.55,"h":17.648,"l":17.53,"n":2956,"o":17.55,"t":"2026-09-17T04:00:00Z","v":453132,"vw":17.567556},{"c":17.63,"h":17.699,"l":17.602,"n":2325,"o":17.65,"t":"2026-09-18T04:00:00Z","v":615177,"vw":17.637133},{"c":17.41,"h":17.61,"l":17.39,"n":2122,"o":17.47,"t":"2026-09-21T04:00:00Z","v":330438,"vw":17.42046},{"c":17.51,"h":17.62,"l":17.505,"n":1582,"o":17.61,"t":"2026-09-22T04:00:00Z","v":401742,"vw":17.526693},{"c":17.32,"h":17.48,"l":17.32,"n":2061,"o":17.43,"t":"2026-09-23T04:00:00Z","v":333401,"vw":17.354151},{"c":17.21,"h":17.27,"l":17.18,"n":1804,"o":17.21,"t":"2026-09-24T04:00:00Z","v":222111,"vw":17.219003},{"c":17.27,"h":17.35,"l":17.255,"n":1640,"o":17.26,"t":"2026-09-25T04:00:00Z","v":384398,"vw":17.284557},{"c":17.09,"h":17.24,"l":17.08,"n":2553,"o":17.2,"t":"2026-09-28T04:00:00Z","v":383018,"vw":17.121197},{"c":17.14,"h":17.22,"l":17.08,"n":1691,"o":17.12,"t":"2026-09-29T04:00:00Z","v":265771,"vw":17.114108},{"c":16.95,"h":17.1,"l":16.95,"n":2578,"o":17.04,"t":"2026-09-30T04:00:00Z","v":400898,"vw":17.0179},{"c":16.84,"h":16.92,"l":16.8199,"n":3900,"o":16.91,"t":"2026-10-01T04:00:00Z","v":790564,"vw":16.850944},{"c":16.72,"h":16.8639,"l":16.69,"n":4388,"o":16.76,"t":"2026-10-02T04:00:00Z","v":683684,"vw":16.733259},{"c":16.895,"h":16.905,"l":16.81,"n":2202,"o":16.85,"t":"2026-10-05T04:00:00Z","v":374582,"vw":16.869243},{"c":16.93,"h":17.02,"l":16.92,"n":1426,"o":16.99,"t":"2026-10-06T04:00:00Z","v":243569,"vw":16.95756},{"c":16.87,"h":16.905,"l":16.82,"n":1218,"o":16.89,"t":"2026-10-07T04:00:00Z","v":130172,"vw":16.877971},{"c":16.61,"h":16.79,"l":16.6,"n":3104,"o":16.79,"t":"2026-10-08T04:00:00Z","v":375246,"vw":16.64493},{"c":16.72,"h":16.805,"l":16.68,"n":1746,"o":16.68,"t":"2026-10-09T04:00:00Z","v":257719,"vw":16.732078},{"c":16.58,"h":16.72,"l":16.57,"n":1798,"o":16.6,"t":"2026-10-12T04:00:00Z","v":175310,"vw":16.587417},{"c":16.53,"h":16.585,"l":16.51,"n":2770,"o":16.54,"t":"2026-10-13T04:00:00Z","v":633191,"vw":16.544952},{"c":16.39,"h":16.47,"l":16.335,"n":1957,"o":16.45,"t":"2026-10-14T04:00:00Z","v":225330,"vw":16.37462},{"c":16.48,"h":16.52,"l":16.425,"n":3856,"o":16.49,"t":"2026-10-15T04:00:00Z","v":454594,"vw":16.471748},{"c":16.45,"h":16.569,"l":16.4399,"n":2352,"o":16.56,"t":"2026-10-16T04:00:00Z","v":402513,"vw":16.473722},{"c":16.48,"h":16.54,"l":16.44,"n":1604,"o":16.47,"t":"2026-10-19T04:00:00Z","v":327860,"vw":16.505167},{"c":16.56,"h":16.61,"l":16.51,"n":2480,"o":16.55,"t":"2026-10-20T04:00:00Z","v":528494,"vw":16.580224},{"c":16.98,"h":17.07,"l":16.98,"n":1930,"o":16.99,"t":"2026-10-21T04:00:00Z","v":293692,"vw":17.011535},{"c":17.06,"h":17.11,"l":17.045,"n":2008,"o":17.05,"t":"2026-10-22T04:00:00Z","v":445861,"vw":17.069866}],"volatilityBars":[{"c":17.54,"h":17.55,"l":17.54,"n":5,"o":17.55,"t":"2026-09-22T08:00:00Z","v":401,"vw":17.542857},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-22T09:00:00Z","v":100,"vw":17.5},{"c":17.52,"h":17.52,"l":17.52,"n":7,"o":17.52,"t":"2026-09-22T11:00:00Z","v":500,"vw":17.52},{"c":17.55,"h":17.55,"l":17.54,"n":2,"o":17.54,"t":"2026-09-22T12:30:00Z","v":2000,"vw":17.5495},{"c":17.535,"h":17.62,"l":17.53,"n":212,"o":17.61,"t":"2026-09-22T13:30:00Z","v":31623,"vw":17.554462},{"c":17.535,"h":17.54,"l":17.53,"n":102,"o":17.535,"t":"2026-09-22T13:45:00Z","v":39046,"vw":17.535097},{"c":17.545,"h":17.5499,"l":17.53,"n":62,"o":17.5301,"t":"2026-09-22T14:00:00Z","v":8796,"vw":17.536351},{"c":17.535,"h":17.54,"l":17.53,"n":36,"o":17.54,"t":"2026-09-22T14:15:00Z","v":12365,"vw":17.532191},{"c":17.535,"h":17.545,"l":17.535,"n":51,"o":17.535,"t":"2026-09-22T14:30:00Z","v":18207,"vw":17.541951},{"c":17.5342,"h":17.54,"l":17.534,"n":32,"o":17.54,"t":"2026-09-22T14:45:00Z","v":14824,"vw":17.534798},{"c":17.535,"h":17.54,"l":17.53,"n":43,"o":17.535,"t":"2026-09-22T15:00:00Z","v":14985,"vw":17.531678},{"c":17.5288,"h":17.535,"l":17.5219,"n":22,"o":17.535,"t":"2026-09-22T15:15:00Z","v":2177,"vw":17.527294},{"c":17.515,"h":17.525,"l":17.505,"n":70,"o":17.525,"t":"2026-09-22T15:30:00Z","v":35511,"vw":17.511182},{"c":17.515,"h":17.5199,"l":17.515,"n":18,"o":17.515,"t":"2026-09-22T15:45:00Z","v":1369,"vw":17.515659},{"c":17.5107,"h":17.5199,"l":17.5107,"n":9,"o":17.515,"t":"2026-09-22T16:00:00Z","v":8928,"vw":17.514988},{"c":17.515,"h":17.515,"l":17.51,"n":6,"o":17.515,"t":"2026-09-22T16:15:00Z","v":9788,"vw":17.5103},{"c":17.515,"h":17.515,"l":17.515,"n":2,"o":17.515,"t":"2026-09-22T16:30:00Z","v":200,"vw":17.515},{"c":17.515,"h":17.52,"l":17.515,"n":14,"o":17.515,"t":"2026-09-22T16:45:00Z","v":7623,"vw":17.515066},{"c":17.515,"h":17.52,"l":17.515,"n":13,"o":17.52,"t":"2026-09-22T17:00:00Z","v":2939,"vw":17.518586},{"c":17.515,"h":17.52,"l":17.51,"n":7,"o":17.51,"t":"2026-09-22T17:15:00Z","v":1159,"vw":17.513721},{"c":17.515,"h":17.5199,"l":17.51,"n":15,"o":17.5101,"t":"2026-09-22T17:30:00Z","v":4436,"vw":17.517712},{"c":17.52,"h":17.53,"l":17.515,"n":112,"o":17.515,"t":"2026-09-22T17:45:00Z","v":18851,"vw":17.518905},{"c":17.535,"h":17.54,"l":17.51,"n":216,"o":17.525,"t":"2026-09-22T18:00:00Z","v":47153,"vw":17.518892},{"c":17.53,"h":17.535,"l":17.53,"n":17,"o":17.535,"t":"2026-09-22T18:15:00Z","v":754,"vw":17.53081},{"c":17.52,"h":17.525,"l":17.52,"n":8,"o":17.522,"t":"2026-09-22T18:30:00Z","v":1372,"vw":17.521731},{"c":17.515,"h":17.525,"l":17.515,"n":16,"o":17.525,"t":"2026-09-22T18:45:00Z","v":1670,"vw":17.520193},{"c":17.515,"h":17.515,"l":17.515,"n":81,"o":17.515,"t":"2026-09-22T19:00:00Z","v":15674,"vw":17.515},{"c":17.515,"h":17.52,"l":17.51,"n":59,"o":17.515,"t":"2026-09-22T19:15:00Z","v":26262,"vw":17.51162},{"c":17.53,"h":17.53,"l":17.51,"n":56,"o":17.51,"t":"2026-09-22T19:30:00Z","v":18522,"vw":17.521027},{"c":17.515,"h":17.54,"l":17.515,"n":107,"o":17.5299,"t":"2026-09-22T19:45:00Z","v":51968,"vw":17.532519},{"c":17.51,"h":17.51,"l":17.51,"n":6,"o":17.51,"t":"2026-09-22T20:00:00Z","v":429,"vw":17.51},{"c":17.52,"h":17.52,"l":17.5,"n":6,"o":17.5,"t":"2026-09-23T08:00:00Z","v":1310,"vw":17.511898},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-09-23T09:15:00Z","v":1000,"vw":17.71},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-23T10:15:00Z","v":200,"vw":17.7},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-23T10:45:00Z","v":154,"vw":17.49},{"c":17.42,"h":17.48,"l":17.41,"n":153,"o":17.43,"t":"2026-09-23T13:30:00Z","v":12302,"vw":17.450396},{"c":17.415,"h":17.42,"l":17.39,"n":75,"o":17.42,"t":"2026-09-23T13:45:00Z","v":4171,"vw":17.405963},{"c":17.405,"h":17.425,"l":17.405,"n":44,"o":17.425,"t":"2026-09-23T14:00:00Z","v":5706,"vw":17.406642},{"c":17.365,"h":17.4,"l":17.36,"n":180,"o":17.4,"t":"2026-09-23T14:15:00Z","v":17721,"vw":17.372903},{"c":17.365,"h":17.38,"l":17.36,"n":128,"o":17.37,"t":"2026-09-23T14:30:00Z","v":21944,"vw":17.372543},{"c":17.355,"h":17.365,"l":17.34,"n":242,"o":17.365,"t":"2026-09-23T14:45:00Z","v":76012,"vw":17.352559},{"c":17.355,"h":17.36,"l":17.35,"n":23,"o":17.35,"t":"2026-09-23T15:00:00Z","v":4143,"vw":17.356897},{"c":17.345,"h":17.355,"l":17.34,"n":220,"o":17.355,"t":"2026-09-23T15:15:00Z","v":43049,"vw":17.350754},{"c":17.345,"h":17.345,"l":17.34,"n":112,"o":17.345,"t":"2026-09-23T15:30:00Z","v":14448,"vw":17.34277},{"c":17.34,"h":17.35,"l":17.34,"n":16,"o":17.345,"t":"2026-09-23T15:45:00Z","v":1211,"vw":17.345035},{"c":17.345,"h":17.3499,"l":17.3399,"n":65,"o":17.345,"t":"2026-09-23T16:00:00Z","v":42680,"vw":17.342504},{"c":17.345,"h":17.345,"l":17.3407,"n":17,"o":17.345,"t":"2026-09-23T16:15:00Z","v":2347,"vw":17.344706},{"c":17.3499,"h":17.3499,"l":17.345,"n":8,"o":17.345,"t":"2026-09-23T16:30:00Z","v":1738,"vw":17.347952},{"c":17.335,"h":17.345,"l":17.335,"n":29,"o":17.345,"t":"2026-09-23T16:45:00Z","v":11212,"vw":17.335662},{"c":17.34,"h":17.34,"l":17.325,"n":81,"o":17.3343,"t":"2026-09-23T17:00:00Z","v":8983,"vw":17.331426},{"c":17.335,"h":17.35,"l":17.335,"n":70,"o":17.335,"t":"2026-09-23T17:15:00Z","v":24380,"vw":17.340555},{"c":17.345,"h":17.345,"l":17.3301,"n":36,"o":17.335,"t":"2026-09-23T17:30:00Z","v":4074,"vw":17.336224},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-09-23T17:45:00Z","v":391,"vw":17.35},{"c":17.345,"h":17.345,"l":17.345,"n":9,"o":17.345,"t":"2026-09-23T18:00:00Z","v":607,"vw":17.345},{"c":17.345,"h":17.345,"l":17.34,"n":18,"o":17.345,"t":"2026-09-23T18:15:00Z","v":4950,"vw":17.341256},{"c":17.335,"h":17.345,"l":17.33,"n":90,"o":17.345,"t":"2026-09-23T18:30:00Z","v":9205,"vw":17.336226},{"c":17.34,"h":17.34,"l":17.33,"n":61,"o":17.34,"t":"2026-09-23T18:45:00Z","v":3772,"vw":17.33605},{"c":17.34,"h":17.34,"l":17.33,"n":14,"o":17.335,"t":"2026-09-23T19:00:00Z","v":2182,"vw":17.334915},{"c":17.335,"h":17.335,"l":17.33,"n":23,"o":17.335,"t":"2026-09-23T19:15:00Z","v":1639,"vw":17.334227},{"c":17.335,"h":17.335,"l":17.3308,"n":22,"o":17.335,"t":"2026-09-23T19:30:00Z","v":2454,"vw":17.334453},{"c":17.34,"h":17.34,"l":17.33,"n":95,"o":17.335,"t":"2026-09-23T19:45:00Z","v":6328,"vw":17.335051},{"c":17.32,"h":17.32,"l":17.32,"n":5,"o":17.32,"t":"2026-09-23T20:00:00Z","v":468,"vw":17.32},{"c":17.28,"h":17.28,"l":17.16,"n":25,"o":17.28,"t":"2026-09-24T08:00:00Z","v":5305,"vw":17.233435},{"c":17.2248,"h":17.2248,"l":17.2248,"n":1,"o":17.2248,"t":"2026-09-24T13:15:00Z","v":100,"vw":17.2248},{"c":17.235,"h":17.27,"l":17.21,"n":162,"o":17.21,"t":"2026-09-24T13:30:00Z","v":26032,"vw":17.228547},{"c":17.225,"h":17.235,"l":17.22,"n":73,"o":17.235,"t":"2026-09-24T13:45:00Z","v":12175,"vw":17.229343},{"c":17.225,"h":17.24,"l":17.225,"n":38,"o":17.225,"t":"2026-09-24T14:00:00Z","v":4467,"vw":17.23418},{"c":17.2234,"h":17.23,"l":17.2202,"n":31,"o":17.225,"t":"2026-09-24T14:15:00Z","v":2348,"vw":17.22501},{"c":17.225,"h":17.225,"l":17.22,"n":54,"o":17.225,"t":"2026-09-24T14:30:00Z","v":12967,"vw":17.221935},{"c":17.1868,"h":17.2204,"l":17.185,"n":210,"o":17.2204,"t":"2026-09-24T14:45:00Z","v":20824,"vw":17.204124},{"c":17.19,"h":17.1969,"l":17.185,"n":91,"o":17.185,"t":"2026-09-24T15:00:00Z","v":9449,"vw":17.190928},{"c":17.195,"h":17.195,"l":17.185,"n":34,"o":17.185,"t":"2026-09-24T15:15:00Z","v":3952,"vw":17.187199},{"c":17.19,"h":17.195,"l":17.18,"n":59,"o":17.195,"t":"2026-09-24T15:30:00Z","v":6187,"vw":17.185187},{"c":17.195,"h":17.2,"l":17.185,"n":76,"o":17.19,"t":"2026-09-24T15:45:00Z","v":6058,"vw":17.191634},{"c":17.1999,"h":17.1999,"l":17.185,"n":35,"o":17.195,"t":"2026-09-24T16:00:00Z","v":11411,"vw":17.196779},{"c":17.23,"h":17.25,"l":17.195,"n":135,"o":17.195,"t":"2026-09-24T16:15:00Z","v":10199,"vw":17.217777},{"c":17.245,"h":17.255,"l":17.225,"n":74,"o":17.225,"t":"2026-09-24T16:30:00Z","v":17928,"vw":17.242234},{"c":17.245,"h":17.245,"l":17.235,"n":57,"o":17.235,"t":"2026-09-24T16:45:00Z","v":9548,"vw":17.238425},{"c":17.235,"h":17.24,"l":17.225,"n":52,"o":17.24,"t":"2026-09-24T17:00:00Z","v":6792,"vw":17.232078},{"c":17.215,"h":17.235,"l":17.2101,"n":66,"o":17.235,"t":"2026-09-24T17:15:00Z","v":6780,"vw":17.223135},{"c":17.21,"h":17.215,"l":17.21,"n":38,"o":17.215,"t":"2026-09-24T17:30:00Z","v":3104,"vw":17.214292},{"c":17.215,"h":17.215,"l":17.205,"n":37,"o":17.21,"t":"2026-09-24T17:45:00Z","v":3822,"vw":17.210395},{"c":17.225,"h":17.225,"l":17.205,"n":47,"o":17.215,"t":"2026-09-24T18:00:00Z","v":16220,"vw":17.21585},{"c":17.225,"h":17.225,"l":17.22,"n":22,"o":17.225,"t":"2026-09-24T18:15:00Z","v":1972,"vw":17.224742},{"c":17.225,"h":17.235,"l":17.225,"n":23,"o":17.225,"t":"2026-09-24T18:30:00Z","v":2949,"vw":17.227643},{"c":17.23,"h":17.23,"l":17.2201,"n":9,"o":17.2201,"t":"2026-09-24T18:45:00Z","v":668,"vw":17.224229},{"c":17.225,"h":17.225,"l":17.225,"n":7,"o":17.225,"t":"2026-09-24T19:00:00Z","v":860,"vw":17.225},{"c":17.2299,"h":17.2299,"l":17.225,"n":15,"o":17.225,"t":"2026-09-24T19:15:00Z","v":2439,"vw":17.225986},{"c":17.225,"h":17.225,"l":17.225,"n":13,"o":17.225,"t":"2026-09-24T19:30:00Z","v":1568,"vw":17.225},{"c":17.22,"h":17.235,"l":17.22,"n":113,"o":17.225,"t":"2026-09-24T19:45:00Z","v":13490,"vw":17.226391},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-09-24T20:00:00Z","v":604,"vw":17.21},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-09-25T12:15:00Z","v":313,"vw":17.01},{"c":17.34,"h":17.35,"l":17.26,"n":118,"o":17.26,"t":"2026-09-25T13:30:00Z","v":10623,"vw":17.314042},{"c":17.31,"h":17.3308,"l":17.305,"n":50,"o":17.3308,"t":"2026-09-25T13:45:00Z","v":3448,"vw":17.316323},{"c":17.275,"h":17.32,"l":17.27,"n":59,"o":17.31,"t":"2026-09-25T14:00:00Z","v":5713,"vw":17.29258},{"c":17.28,"h":17.28,"l":17.265,"n":62,"o":17.27,"t":"2026-09-25T14:15:00Z","v":13752,"vw":17.273604},{"c":17.2899,"h":17.29,"l":17.265,"n":93,"o":17.265,"t":"2026-09-25T14:30:00Z","v":42946,"vw":17.282756},{"c":17.29,"h":17.295,"l":17.275,"n":150,"o":17.285,"t":"2026-09-25T14:45:00Z","v":28167,"vw":17.288379},{"c":17.275,"h":17.285,"l":17.275,"n":53,"o":17.28,"t":"2026-09-25T15:00:00Z","v":7091,"vw":17.280236},{"c":17.29,"h":17.29,"l":17.275,"n":37,"o":17.275,"t":"2026-09-25T15:15:00Z","v":20708,"vw":17.277664},{"c":17.275,"h":17.295,"l":17.275,"n":32,"o":17.29,"t":"2026-09-25T15:30:00Z","v":3510,"vw":17.29},{"c":17.28,"h":17.285,"l":17.255,"n":129,"o":17.27,"t":"2026-09-25T15:45:00Z","v":52132,"vw":17.271922},{"c":17.3,"h":17.315,"l":17.3,"n":33,"o":17.3,"t":"2026-09-25T16:00:00Z","v":13796,"vw":17.308798},{"c":17.295,"h":17.3,"l":17.285,"n":30,"o":17.3,"t":"2026-09-25T16:15:00Z","v":19742,"vw":17.289916},{"c":17.295,"h":17.31,"l":17.2801,"n":123,"o":17.295,"t":"2026-09-25T16:30:00Z","v":45773,"vw":17.293372},{"c":17.285,"h":17.295,"l":17.275,"n":136,"o":17.295,"t":"2026-09-25T16:45:00Z","v":27507,"vw":17.281492},{"c":17.275,"h":17.285,"l":17.275,"n":25,"o":17.285,"t":"2026-09-25T17:00:00Z","v":2664,"vw":17.281591},{"c":17.275,"h":17.28,"l":17.275,"n":13,"o":17.275,"t":"2026-09-25T17:15:00Z","v":974,"vw":17.275625},{"c":17.275,"h":17.2799,"l":17.2701,"n":18,"o":17.275,"t":"2026-09-25T17:30:00Z","v":2794,"vw":17.272681},{"c":17.275,"h":17.275,"l":17.275,"n":38,"o":17.275,"t":"2026-09-25T17:45:00Z","v":1889,"vw":17.275},{"c":17.285,"h":17.285,"l":17.2701,"n":38,"o":17.275,"t":"2026-09-25T18:00:00Z","v":25694,"vw":17.276725},{"c":17.285,"h":17.29,"l":17.2848,"n":24,"o":17.285,"t":"2026-09-25T18:15:00Z","v":1749,"vw":17.285627},{"c":17.29,"h":17.29,"l":17.28,"n":13,"o":17.285,"t":"2026-09-25T18:30:00Z","v":3848,"vw":17.288448},{"c":17.285,"h":17.29,"l":17.285,"n":23,"o":17.285,"t":"2026-09-25T18:45:00Z","v":6473,"vw":17.285161},{"c":17.285,"h":17.285,"l":17.285,"n":37,"o":17.285,"t":"2026-09-25T19:00:00Z","v":1554,"vw":17.285},{"c":17.275,"h":17.285,"l":17.275,"n":17,"o":17.285,"t":"2026-09-25T19:15:00Z","v":1713,"vw":17.280667},{"c":17.2899,"h":17.2899,"l":17.2701,"n":51,"o":17.275,"t":"2026-09-25T19:30:00Z","v":16400,"vw":17.272865},{"c":17.28,"h":17.295,"l":17.28,"n":107,"o":17.285,"t":"2026-09-25T19:45:00Z","v":20988,"vw":17.293615},{"c":17.27,"h":17.27,"l":17.27,"n":5,"o":17.27,"t":"2026-09-25T20:00:00Z","v":355,"vw":17.27},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-09-28T10:00:00Z","v":100,"vw":17.27},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-28T12:15:00Z","v":300,"vw":17.25},{"c":17.2,"h":17.2,"l":17.2,"n":7,"o":17.2,"t":"2026-09-28T12:30:00Z","v":202,"vw":17.2},{"c":17.145,"h":17.24,"l":17.13,"n":179,"o":17.2,"t":"2026-09-28T13:30:00Z","v":31187,"vw":17.175714},{"c":17.15,"h":17.15,"l":17.11,"n":246,"o":17.15,"t":"2026-09-28T13:45:00Z","v":37993,"vw":17.135313},{"c":17.135,"h":17.145,"l":17.135,"n":131,"o":17.145,"t":"2026-09-28T14:00:00Z","v":22045,"vw":17.142511},{"c":17.125,"h":17.14,"l":17.125,"n":204,"o":17.135,"t":"2026-09-28T14:15:00Z","v":27883,"vw":17.13256},{"c":17.105,"h":17.13,"l":17.1,"n":371,"o":17.1295,"t":"2026-09-28T14:30:00Z","v":43691,"vw":17.11454},{"c":17.085,"h":17.105,"l":17.08,"n":192,"o":17.105,"t":"2026-09-28T14:45:00Z","v":24215,"vw":17.089663},{"c":17.1,"h":17.11,"l":17.085,"n":86,"o":17.085,"t":"2026-09-28T15:00:00Z","v":6356,"vw":17.097404},{"c":17.11,"h":17.11,"l":17.09,"n":122,"o":17.105,"t":"2026-09-28T15:15:00Z","v":27531,"vw":17.100489},{"c":17.1,"h":17.11,"l":17.1,"n":40,"o":17.1099,"t":"2026-09-28T15:30:00Z","v":2696,"vw":17.105231},{"c":17.105,"h":17.105,"l":17.09,"n":74,"o":17.1,"t":"2026-09-28T15:45:00Z","v":34237,"vw":17.101685},{"c":17.105,"h":17.11,"l":17.1001,"n":39,"o":17.105,"t":"2026-09-28T16:00:00Z","v":12455,"vw":17.106059},{"c":17.15,"h":17.15,"l":17.11,"n":67,"o":17.11,"t":"2026-09-28T16:15:00Z","v":28909,"vw":17.12605},{"c":17.125,"h":17.1496,"l":17.125,"n":83,"o":17.145,"t":"2026-09-28T16:30:00Z","v":22227,"vw":17.140302},{"c":17.115,"h":17.125,"l":17.115,"n":15,"o":17.125,"t":"2026-09-28T16:45:00Z","v":1139,"vw":17.117723},{"c":17.145,"h":17.15,"l":17.11,"n":75,"o":17.115,"t":"2026-09-28T17:00:00Z","v":6157,"vw":17.122174},{"c":17.115,"h":17.14,"l":17.115,"n":24,"o":17.14,"t":"2026-09-28T17:15:00Z","v":2538,"vw":17.125657},{"c":17.115,"h":17.12,"l":17.11,"n":36,"o":17.115,"t":"2026-09-28T17:30:00Z","v":12542,"vw":17.111419},{"c":17.115,"h":17.115,"l":17.115,"n":32,"o":17.115,"t":"2026-09-28T17:45:00Z","v":1488,"vw":17.115},{"c":17.115,"h":17.115,"l":17.115,"n":14,"o":17.115,"t":"2026-09-28T18:00:00Z","v":1278,"vw":17.115},{"c":17.105,"h":17.1151,"l":17.105,"n":49,"o":17.115,"t":"2026-09-28T18:15:00Z","v":3599,"vw":17.110658},{"c":17.105,"h":17.11,"l":17.1001,"n":15,"o":17.105,"t":"2026-09-28T18:30:00Z","v":1825,"vw":17.105359},{"c":17.105,"h":17.105,"l":17.105,"n":12,"o":17.105,"t":"2026-09-28T18:45:00Z","v":1182,"vw":17.105},{"c":17.095,"h":17.105,"l":17.095,"n":31,"o":17.105,"t":"2026-09-28T19:00:00Z","v":2441,"vw":17.103025},{"c":17.095,"h":17.095,"l":17.09,"n":27,"o":17.095,"t":"2026-09-28T19:15:00Z","v":2010,"vw":17.093845},{"c":17.095,"h":17.1,"l":17.095,"n":13,"o":17.1,"t":"2026-09-28T19:30:00Z","v":1150,"vw":17.096471},{"c":17.1,"h":17.105,"l":17.09,"n":159,"o":17.095,"t":"2026-09-28T19:45:00Z","v":20354,"vw":17.092301},{"c":17.09,"h":17.09,"l":17.09,"n":7,"o":17.09,"t":"2026-09-28T20:00:00Z","v":391,"vw":17.09},{"c":17.14,"h":17.14,"l":17.14,"n":7,"o":17.14,"t":"2026-09-29T08:00:00Z","v":450,"vw":17.14},{"c":17.1714,"h":17.172,"l":17.15,"n":6,"o":17.15,"t":"2026-09-29T13:15:00Z","v":5000,"vw":17.160988},{"c":17.135,"h":17.22,"l":17.11,"n":104,"o":17.12,"t":"2026-09-29T13:30:00Z","v":16581,"vw":17.135362},{"c":17.1401,"h":17.145,"l":17.13,"n":26,"o":17.13,"t":"2026-09-29T13:45:00Z","v":2990,"vw":17.139396},{"c":17.135,"h":17.14,"l":17.135,"n":10,"o":17.14,"t":"2026-09-29T14:00:00Z","v":3461,"vw":17.135735},{"c":17.135,"h":17.14,"l":17.135,"n":35,"o":17.135,"t":"2026-09-29T14:15:00Z","v":1683,"vw":17.135864},{"c":17.125,"h":17.135,"l":17.125,"n":44,"o":17.135,"t":"2026-09-29T14:30:00Z","v":3829,"vw":17.133221},{"c":17.13,"h":17.135,"l":17.125,"n":82,"o":17.125,"t":"2026-09-29T14:45:00Z","v":18417,"vw":17.13285},{"c":17.105,"h":17.125,"l":17.1,"n":66,"o":17.125,"t":"2026-09-29T15:00:00Z","v":8040,"vw":17.11634},{"c":17.095,"h":17.105,"l":17.095,"n":35,"o":17.105,"t":"2026-09-29T15:15:00Z","v":3396,"vw":17.10075},{"c":17.105,"h":17.105,"l":17.095,"n":33,"o":17.095,"t":"2026-09-29T15:30:00Z","v":3288,"vw":17.100509},{"c":17.105,"h":17.115,"l":17.105,"n":108,"o":17.105,"t":"2026-09-29T15:45:00Z","v":39279,"vw":17.109062},{"c":17.11,"h":17.115,"l":17.105,"n":109,"o":17.105,"t":"2026-09-29T16:00:00Z","v":27515,"vw":17.111932},{"c":17.11,"h":17.11,"l":17.105,"n":25,"o":17.105,"t":"2026-09-29T16:15:00Z","v":2838,"vw":17.106619},{"c":17.105,"h":17.11,"l":17.1001,"n":14,"o":17.105,"t":"2026-09-29T16:30:00Z","v":1430,"vw":17.105371},{"c":17.095,"h":17.105,"l":17.095,"n":47,"o":17.105,"t":"2026-09-29T16:45:00Z","v":4642,"vw":17.097195},{"c":17.085,"h":17.095,"l":17.085,"n":77,"o":17.095,"t":"2026-09-29T17:00:00Z","v":10307,"vw":17.090036},{"c":17.0971,"h":17.0971,"l":17.085,"n":29,"o":17.085,"t":"2026-09-29T17:15:00Z","v":2968,"vw":17.090479},{"c":17.095,"h":17.1,"l":17.095,"n":21,"o":17.095,"t":"2026-09-29T17:30:00Z","v":1890,"vw":17.096667},{"c":17.085,"h":17.095,"l":17.08,"n":100,"o":17.095,"t":"2026-09-29T17:45:00Z","v":6913,"vw":17.08682},{"c":17.095,"h":17.095,"l":17.085,"n":64,"o":17.085,"t":"2026-09-29T18:00:00Z","v":7291,"vw":17.090432},{"c":17.095,"h":17.11,"l":17.095,"n":56,"o":17.095,"t":"2026-09-29T18:15:00Z","v":5196,"vw":17.100217},{"c":17.115,"h":17.115,"l":17.095,"n":56,"o":17.095,"t":"2026-09-29T18:30:00Z","v":15222,"vw":17.105027},{"c":17.105,"h":17.115,"l":17.105,"n":22,"o":17.115,"t":"2026-09-29T18:45:00Z","v":2993,"vw":17.108248},{"c":17.115,"h":17.12,"l":17.105,"n":38,"o":17.105,"t":"2026-09-29T19:00:00Z","v":3191,"vw":17.109784},{"c":17.115,"h":17.115,"l":17.11,"n":13,"o":17.11,"t":"2026-09-29T19:15:00Z","v":850,"vw":17.114375},{"c":17.11,"h":17.12,"l":17.11,"n":36,"o":17.12,"t":"2026-09-29T19:30:00Z","v":2724,"vw":17.115654},{"c":17.115,"h":17.13,"l":17.11,"n":240,"o":17.11,"t":"2026-09-29T19:45:00Z","v":55707,"vw":17.119675},{"c":17.14,"h":17.14,"l":17.14,"n":8,"o":17.14,"t":"2026-09-29T20:00:00Z","v":5163,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-09-30T08:00:00Z","v":280,"vw":17.14},{"c":17.0958,"h":17.1,"l":17.08,"n":36,"o":17.08,"t":"2026-09-30T13:00:00Z","v":6506,"vw":17.090286},{"c":17.055,"h":17.1,"l":17.005,"n":530,"o":17.04,"t":"2026-09-30T13:30:00Z","v":75820,"vw":17.034179},{"c":17.055,"h":17.06,"l":17.04,"n":89,"o":17.055,"t":"2026-09-30T13:45:00Z","v":8281,"vw":17.051401},{"c":17.055,"h":17.065,"l":17.055,"n":81,"o":17.055,"t":"2026-09-30T14:00:00Z","v":8845,"vw":17.060526},{"c":17.035,"h":17.055,"l":17.03,"n":88,"o":17.055,"t":"2026-09-30T14:15:00Z","v":17920,"vw":17.042273},{"c":17.035,"h":17.04,"l":17.035,"n":43,"o":17.035,"t":"2026-09-30T14:30:00Z","v":4564,"vw":17.035221},{"c":17.045,"h":17.045,"l":17.035,"n":36,"o":17.035,"t":"2026-09-30T14:45:00Z","v":3510,"vw":17.038942},{"c":17.03,"h":17.04,"l":17.03,"n":37,"o":17.04,"t":"2026-09-30T15:00:00Z","v":2972,"vw":17.036352},{"c":17.04,"h":17.045,"l":17.035,"n":94,"o":17.04,"t":"2026-09-30T15:15:00Z","v":18173,"vw":17.03716},{"c":17.035,"h":17.045,"l":17.035,"n":37,"o":17.04,"t":"2026-09-30T15:30:00Z","v":2634,"vw":17.039559},{"c":17.035,"h":17.04,"l":17.035,"n":7,"o":17.035,"t":"2026-09-30T15:45:00Z","v":802,"vw":17.037787},{"c":17.045,"h":17.045,"l":17.0314,"n":16,"o":17.035,"t":"2026-09-30T16:00:00Z","v":1661,"vw":17.039861},{"c":17.035,"h":17.045,"l":17.035,"n":37,"o":17.045,"t":"2026-09-30T16:15:00Z","v":3726,"vw":17.039344},{"c":17.035,"h":17.035,"l":17.0332,"n":13,"o":17.035,"t":"2026-09-30T16:30:00Z","v":989,"vw":17.034788},{"c":17.035,"h":17.035,"l":17.03,"n":24,"o":17.032,"t":"2026-09-30T16:45:00Z","v":4564,"vw":17.032241},{"c":17.035,"h":17.035,"l":17.035,"n":6,"o":17.035,"t":"2026-09-30T17:00:00Z","v":502,"vw":17.035},{"c":17.015,"h":17.035,"l":17.01,"n":58,"o":17.035,"t":"2026-09-30T17:15:00Z","v":6032,"vw":17.021858},{"c":17.025,"h":17.03,"l":17.02,"n":16,"o":17.02,"t":"2026-09-30T17:30:00Z","v":1736,"vw":17.022384},{"c":17.0295,"h":17.03,"l":17.02,"n":49,"o":17.025,"t":"2026-09-30T17:45:00Z","v":2230,"vw":17.027639},{"c":17.025,"h":17.03,"l":17.025,"n":29,"o":17.025,"t":"2026-09-30T18:00:00Z","v":2515,"vw":17.025248},{"c":17.015,"h":17.025,"l":17.015,"n":64,"o":17.025,"t":"2026-09-30T18:15:00Z","v":5920,"vw":17.019403},{"c":17.005,"h":17.015,"l":17,"n":129,"o":17.015,"t":"2026-09-30T18:30:00Z","v":24511,"vw":17.01093},{"c":17.005,"h":17.015,"l":17,"n":256,"o":17.01,"t":"2026-09-30T18:45:00Z","v":63113,"vw":17.008137},{"c":17.015,"h":17.02,"l":17,"n":64,"o":17.005,"t":"2026-09-30T19:00:00Z","v":9110,"vw":17.010158},{"c":17.005,"h":17.015,"l":17.005,"n":50,"o":17.015,"t":"2026-09-30T19:15:00Z","v":7455,"vw":17.011144},{"c":17.01,"h":17.015,"l":17.005,"n":32,"o":17.005,"t":"2026-09-30T19:30:00Z","v":4491,"vw":17.011808},{"c":16.98,"h":17.025,"l":16.975,"n":470,"o":17.015,"t":"2026-09-30T19:45:00Z","v":97914,"vw":17.002994},{"c":16.95,"h":16.95,"l":16.95,"n":15,"o":16.95,"t":"2026-09-30T20:00:00Z","v":11931,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":6,"o":16.9,"t":"2026-10-01T08:00:00Z","v":265,"vw":16.9},{"c":16.9,"h":16.9,"l":16.89,"n":8,"o":16.89,"t":"2026-10-01T08:45:00Z","v":1310,"vw":16.89651},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-01T10:30:00Z","v":448,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T10:45:00Z","v":132,"vw":16.95},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-01T11:30:00Z","v":100,"vw":16.93},{"c":16.885,"h":16.92,"l":16.8817,"n":416,"o":16.91,"t":"2026-10-01T13:30:00Z","v":44087,"vw":16.896223},{"c":16.88,"h":16.885,"l":16.875,"n":181,"o":16.885,"t":"2026-10-01T13:45:00Z","v":25847,"vw":16.878627},{"c":16.835,"h":16.87,"l":16.83,"n":346,"o":16.87,"t":"2026-10-01T14:00:00Z","v":43753,"vw":16.83861},{"c":16.84,"h":16.845,"l":16.83,"n":203,"o":16.835,"t":"2026-10-01T14:15:00Z","v":29907,"vw":16.83826},{"c":16.845,"h":16.855,"l":16.84,"n":76,"o":16.84,"t":"2026-10-01T14:30:00Z","v":19423,"vw":16.851194},{"c":16.84,"h":16.865,"l":16.835,"n":224,"o":16.85,"t":"2026-10-01T14:45:00Z","v":63293,"vw":16.848768},{"c":16.835,"h":16.835,"l":16.825,"n":105,"o":16.835,"t":"2026-10-01T15:00:00Z","v":14345,"vw":16.82921},{"c":16.8378,"h":16.85,"l":16.835,"n":89,"o":16.84,"t":"2026-10-01T15:15:00Z","v":30499,"vw":16.841227},{"c":16.83,"h":16.855,"l":16.83,"n":145,"o":16.835,"t":"2026-10-01T15:30:00Z","v":42951,"vw":16.84515},{"c":16.835,"h":16.835,"l":16.825,"n":83,"o":16.835,"t":"2026-10-01T15:45:00Z","v":19040,"vw":16.829868},{"c":16.835,"h":16.835,"l":16.8348,"n":49,"o":16.835,"t":"2026-10-01T16:00:00Z","v":6010,"vw":16.83499},{"c":16.835,"h":16.835,"l":16.83,"n":48,"o":16.83,"t":"2026-10-01T16:15:00Z","v":5210,"vw":16.834899},{"c":16.835,"h":16.835,"l":16.83,"n":63,"o":16.835,"t":"2026-10-01T16:30:00Z","v":8958,"vw":16.834019},{"c":16.825,"h":16.835,"l":16.8199,"n":119,"o":16.835,"t":"2026-10-01T16:45:00Z","v":30580,"vw":16.821872},{"c":16.835,"h":16.8399,"l":16.82,"n":60,"o":16.825,"t":"2026-10-01T17:00:00Z","v":18905,"vw":16.835836},{"c":16.855,"h":16.86,"l":16.83,"n":74,"o":16.83,"t":"2026-10-01T17:15:00Z","v":9383,"vw":16.846796},{"c":16.865,"h":16.89,"l":16.86,"n":153,"o":16.86,"t":"2026-10-01T17:30:00Z","v":75842,"vw":16.874885},{"c":16.845,"h":16.875,"l":16.835,"n":348,"o":16.865,"t":"2026-10-01T17:45:00Z","v":72423,"vw":16.860043},{"c":16.85,"h":16.855,"l":16.835,"n":105,"o":16.85,"t":"2026-10-01T18:00:00Z","v":33104,"vw":16.841522},{"c":16.855,"h":16.8576,"l":16.845,"n":75,"o":16.85,"t":"2026-10-01T18:15:00Z","v":19097,"vw":16.853011},{"c":16.845,"h":16.8558,"l":16.845,"n":64,"o":16.855,"t":"2026-10-01T18:30:00Z","v":7004,"vw":16.854509},{"c":16.855,"h":16.8599,"l":16.845,"n":42,"o":16.845,"t":"2026-10-01T18:45:00Z","v":15460,"vw":16.856628},{"c":16.84,"h":16.855,"l":16.84,"n":85,"o":16.855,"t":"2026-10-01T19:00:00Z","v":28941,"vw":16.850959},{"c":16.83,"h":16.845,"l":16.83,"n":238,"o":16.84,"t":"2026-10-01T19:15:00Z","v":45742,"vw":16.841341},{"c":16.8401,"h":16.8499,"l":16.83,"n":119,"o":16.835,"t":"2026-10-01T19:30:00Z","v":46241,"vw":16.843272},{"c":16.855,"h":16.875,"l":16.83,"n":236,"o":16.845,"t":"2026-10-01T19:45:00Z","v":29513,"vw":16.840097},{"c":16.84,"h":16.84,"l":16.84,"n":9,"o":16.84,"t":"2026-10-01T20:00:00Z","v":1094,"vw":16.84},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-01T21:00:00Z","v":200,"vw":16.89},{"c":16.85,"h":16.85,"l":16.85,"n":7,"o":16.85,"t":"2026-10-02T08:00:00Z","v":169,"vw":16.85},{"c":16.82,"h":16.83,"l":16.81,"n":23,"o":16.81,"t":"2026-10-02T12:30:00Z","v":2903,"vw":16.816991},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-02T12:45:00Z","v":1100,"vw":16.82},{"c":16.8293,"h":16.8416,"l":16.8293,"n":12,"o":16.8293,"t":"2026-10-02T13:00:00Z","v":9200,"vw":16.832085},{"c":16.8,"h":16.832,"l":16.8,"n":18,"o":16.832,"t":"2026-10-02T13:15:00Z","v":15756,"vw":16.823305},{"c":16.755,"h":16.8639,"l":16.74,"n":478,"o":16.76,"t":"2026-10-02T13:30:00Z","v":50655,"vw":16.763442},{"c":16.76,"h":16.78,"l":16.745,"n":252,"o":16.755,"t":"2026-10-02T13:45:00Z","v":40924,"vw":16.761162},{"c":16.7699,"h":16.7699,"l":16.745,"n":152,"o":16.768,"t":"2026-10-02T14:00:00Z","v":19253,"vw":16.757262},{"c":16.78,"h":16.785,"l":16.765,"n":192,"o":16.77,"t":"2026-10-02T14:15:00Z","v":13423,"vw":16.77354},{"c":16.785,"h":16.785,"l":16.7748,"n":93,"o":16.775,"t":"2026-10-02T14:30:00Z","v":18182,"vw":16.776868},{"c":16.755,"h":16.7801,"l":16.755,"n":213,"o":16.78,"t":"2026-10-02T14:45:00Z","v":84272,"vw":16.771078},{"c":16.725,"h":16.76,"l":16.72,"n":211,"o":16.755,"t":"2026-10-02T15:00:00Z","v":45091,"vw":16.738825},{"c":16.715,"h":16.725,"l":16.7,"n":501,"o":16.725,"t":"2026-10-02T15:15:00Z","v":117262,"vw":16.71331},{"c":16.715,"h":16.7199,"l":16.71,"n":82,"o":16.7199,"t":"2026-10-02T15:30:00Z","v":32165,"vw":16.711366},{"c":16.705,"h":16.715,"l":16.7,"n":98,"o":16.715,"t":"2026-10-02T15:45:00Z","v":5838,"vw":16.708522},{"c":16.715,"h":16.72,"l":16.705,"n":60,"o":16.705,"t":"2026-10-02T16:00:00Z","v":4984,"vw":16.712173},{"c":16.715,"h":16.72,"l":16.71,"n":101,"o":16.715,"t":"2026-10-02T16:15:00Z","v":20085,"vw":16.717687},{"c":16.695,"h":16.71,"l":16.69,"n":232,"o":16.71,"t":"2026-10-02T16:30:00Z","v":32985,"vw":16.703024},{"c":16.695,"h":16.695,"l":16.69,"n":72,"o":16.695,"t":"2026-10-02T16:45:00Z","v":9068,"vw":16.6945},{"c":16.695,"h":16.695,"l":16.69,"n":80,"o":16.695,"t":"2026-10-02T17:00:00Z","v":7426,"vw":16.693924},{"c":16.69,"h":16.6995,"l":16.69,"n":86,"o":16.695,"t":"2026-10-02T17:15:00Z","v":6223,"vw":16.694079},{"c":16.695,"h":16.7,"l":16.69,"n":123,"o":16.695,"t":"2026-10-02T17:30:00Z","v":11274,"vw":16.698553},{"c":16.695,"h":16.7,"l":16.69,"n":72,"o":16.6964,"t":"2026-10-02T17:45:00Z","v":6467,"vw":16.694206},{"c":16.695,"h":16.7,"l":16.69,"n":53,"o":16.695,"t":"2026-10-02T18:00:00Z","v":3843,"vw":16.696082},{"c":16.6901,"h":16.695,"l":16.69,"n":63,"o":16.695,"t":"2026-10-02T18:15:00Z","v":5642,"vw":16.69378},{"c":16.71,"h":16.715,"l":16.69,"n":120,"o":16.7,"t":"2026-10-02T18:30:00Z","v":13704,"vw":16.702808},{"c":16.705,"h":16.715,"l":16.7,"n":86,"o":16.71,"t":"2026-10-02T18:45:00Z","v":8858,"vw":16.708726},{"c":16.71,"h":16.71,"l":16.7,"n":51,"o":16.705,"t":"2026-10-02T19:00:00Z","v":15742,"vw":16.705427},{"c":16.705,"h":16.71,"l":16.7,"n":64,"o":16.705,"t":"2026-10-02T19:15:00Z","v":5970,"vw":16.707327},{"c":16.715,"h":16.72,"l":16.705,"n":91,"o":16.705,"t":"2026-10-02T19:30:00Z","v":10531,"vw":16.713279},{"c":16.73,"h":16.76,"l":16.715,"n":458,"o":16.715,"t":"2026-10-02T19:45:00Z","v":59673,"vw":16.730461},{"c":16.72,"h":16.72,"l":16.72,"n":7,"o":16.72,"t":"2026-10-02T20:00:00Z","v":1022,"vw":16.72},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-02T20:30:00Z","v":111,"vw":16.7},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-02T23:30:00Z","v":500,"vw":16.99},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-05T11:00:00Z","v":100,"vw":17},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-05T11:30:00Z","v":300,"vw":16.91},{"c":16.9834,"h":16.9834,"l":16.9,"n":2,"o":16.9,"t":"2026-10-05T11:45:00Z","v":323,"vw":16.92582},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-05T12:45:00Z","v":800,"vw":16.85},{"c":16.8248,"h":16.8248,"l":16.8248,"n":1,"o":16.8248,"t":"2026-10-05T13:00:00Z","v":1000,"vw":16.8248},{"c":16.86,"h":16.86,"l":16.84,"n":6,"o":16.84,"t":"2026-10-05T13:15:00Z","v":5800,"vw":16.846207},{"c":16.835,"h":16.86,"l":16.81,"n":277,"o":16.85,"t":"2026-10-05T13:30:00Z","v":67227,"vw":16.843889},{"c":16.82,"h":16.85,"l":16.81,"n":98,"o":16.835,"t":"2026-10-05T13:45:00Z","v":11856,"vw":16.839456},{"c":16.825,"h":16.825,"l":16.81,"n":42,"o":16.81,"t":"2026-10-05T14:00:00Z","v":4246,"vw":16.815375},{"c":16.8344,"h":16.835,"l":16.825,"n":32,"o":16.825,"t":"2026-10-05T14:15:00Z","v":3463,"vw":16.833105},{"c":16.82,"h":16.83,"l":16.815,"n":36,"o":16.83,"t":"2026-10-05T14:30:00Z","v":2316,"vw":16.822063},{"c":16.83,"h":16.83,"l":16.8122,"n":41,"o":16.8122,"t":"2026-10-05T14:45:00Z","v":3405,"vw":16.823928},{"c":16.835,"h":16.835,"l":16.83,"n":17,"o":16.835,"t":"2026-10-05T15:00:00Z","v":2809,"vw":16.83463},{"c":16.83,"h":16.835,"l":16.83,"n":27,"o":16.83,"t":"2026-10-05T15:15:00Z","v":1489,"vw":16.832112},{"c":16.825,"h":16.825,"l":16.825,"n":2,"o":16.825,"t":"2026-10-05T15:30:00Z","v":410,"vw":16.825},{"c":16.835,"h":16.835,"l":16.825,"n":53,"o":16.825,"t":"2026-10-05T15:45:00Z","v":17164,"vw":16.830444},{"c":16.87,"h":16.87,"l":16.835,"n":73,"o":16.835,"t":"2026-10-05T16:00:00Z","v":12507,"vw":16.847079},{"c":16.8811,"h":16.89,"l":16.87,"n":137,"o":16.87,"t":"2026-10-05T16:15:00Z","v":38711,"vw":16.879514},{"c":16.875,"h":16.885,"l":16.87,"n":58,"o":16.88,"t":"2026-10-05T16:30:00Z","v":8349,"vw":16.878496},{"c":16.89,"h":16.895,"l":16.875,"n":101,"o":16.875,"t":"2026-10-05T16:45:00Z","v":16482,"vw":16.888855},{"c":16.885,"h":16.895,"l":16.885,"n":45,"o":16.895,"t":"2026-10-05T17:00:00Z","v":4319,"vw":16.890204},{"c":16.885,"h":16.89,"l":16.8833,"n":47,"o":16.885,"t":"2026-10-05T17:15:00Z","v":4265,"vw":16.885303},{"c":16.885,"h":16.89,"l":16.885,"n":48,"o":16.885,"t":"2026-10-05T17:30:00Z","v":5262,"vw":16.886446},{"c":16.875,"h":16.895,"l":16.875,"n":144,"o":16.89,"t":"2026-10-05T17:45:00Z","v":35922,"vw":16.884947},{"c":16.895,"h":16.895,"l":16.875,"n":77,"o":16.875,"t":"2026-10-05T18:00:00Z","v":20710,"vw":16.890421},{"c":16.895,"h":16.895,"l":16.89,"n":41,"o":16.895,"t":"2026-10-05T18:15:00Z","v":3383,"vw":16.89459},{"c":16.905,"h":16.905,"l":16.9,"n":70,"o":16.9,"t":"2026-10-05T18:30:00Z","v":6117,"vw":16.902962},{"c":16.885,"h":16.905,"l":16.875,"n":126,"o":16.905,"t":"2026-10-05T18:45:00Z","v":29708,"vw":16.886441},{"c":16.89,"h":16.89,"l":16.875,"n":118,"o":16.885,"t":"2026-10-05T19:00:00Z","v":8223,"vw":16.883192},{"c":16.89,"h":16.89,"l":16.885,"n":17,"o":16.89,"t":"2026-10-05T19:15:00Z","v":2931,"vw":16.889655},{"c":16.88,"h":16.895,"l":16.88,"n":112,"o":16.89,"t":"2026-10-05T19:30:00Z","v":21522,"vw":16.888695},{"c":16.9,"h":16.9,"l":16.87,"n":172,"o":16.88,"t":"2026-10-05T19:45:00Z","v":28651,"vw":16.880311},{"c":16.895,"h":16.895,"l":16.895,"n":6,"o":16.895,"t":"2026-10-05T20:00:00Z","v":2015,"vw":16.895},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-05T20:45:00Z","v":200,"vw":16.94},{"c":16.8,"h":17,"l":16.8,"n":27,"o":16.8,"t":"2026-10-06T08:00:00Z","v":833,"vw":16.845045},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-06T13:15:00Z","v":107,"vw":17},{"c":16.945,"h":16.99,"l":16.94,"n":126,"o":16.99,"t":"2026-10-06T13:30:00Z","v":35158,"vw":16.979356},{"c":16.95,"h":16.96,"l":16.945,"n":47,"o":16.945,"t":"2026-10-06T13:45:00Z","v":3766,"vw":16.951275},{"c":16.9671,"h":16.9671,"l":16.955,"n":49,"o":16.955,"t":"2026-10-06T14:00:00Z","v":4848,"vw":16.961022},{"c":16.945,"h":17.02,"l":16.94,"n":55,"o":16.96,"t":"2026-10-06T14:15:00Z","v":9033,"vw":16.981645},{"c":16.96,"h":16.96,"l":16.945,"n":78,"o":16.945,"t":"2026-10-06T14:30:00Z","v":7048,"vw":16.952544},{"c":16.96,"h":16.96,"l":16.955,"n":23,"o":16.955,"t":"2026-10-06T14:45:00Z","v":8927,"vw":16.959708},{"c":16.975,"h":16.975,"l":16.965,"n":21,"o":16.965,"t":"2026-10-06T15:00:00Z","v":4925,"vw":16.968767},{"c":16.97,"h":16.975,"l":16.965,"n":37,"o":16.975,"t":"2026-10-06T15:15:00Z","v":3190,"vw":16.971241},{"c":16.97,"h":16.98,"l":16.97,"n":22,"o":16.97,"t":"2026-10-06T15:30:00Z","v":3724,"vw":16.973143},{"c":16.97,"h":16.97,"l":16.965,"n":8,"o":16.965,"t":"2026-10-06T15:45:00Z","v":771,"vw":16.968247},{"c":16.98,"h":16.98,"l":16.975,"n":7,"o":16.975,"t":"2026-10-06T16:00:00Z","v":602,"vw":16.975833},{"c":16.965,"h":16.9799,"l":16.96,"n":81,"o":16.97,"t":"2026-10-06T16:15:00Z","v":23399,"vw":16.973205},{"c":16.965,"h":16.97,"l":16.9647,"n":32,"o":16.9647,"t":"2026-10-06T16:30:00Z","v":3572,"vw":16.965297},{"c":16.96,"h":16.97,"l":16.96,"n":28,"o":16.965,"t":"2026-10-06T16:45:00Z","v":2389,"vw":16.964516},{"c":16.95,"h":16.96,"l":16.95,"n":29,"o":16.96,"t":"2026-10-06T17:00:00Z","v":2176,"vw":16.955831},{"c":16.96,"h":16.96,"l":16.94,"n":36,"o":16.95,"t":"2026-10-06T17:15:00Z","v":4694,"vw":16.950077},{"c":16.955,"h":16.96,"l":16.95,"n":26,"o":16.955,"t":"2026-10-06T17:30:00Z","v":11320,"vw":16.958873},{"c":16.9564,"h":16.96,"l":16.95,"n":21,"o":16.955,"t":"2026-10-06T17:45:00Z","v":1739,"vw":16.955596},{"c":16.96,"h":16.97,"l":16.96,"n":26,"o":16.96,"t":"2026-10-06T18:00:00Z","v":2532,"vw":16.962643},{"c":16.955,"h":16.96,"l":16.9543,"n":8,"o":16.9546,"t":"2026-10-06T18:15:00Z","v":1143,"vw":16.955288},{"c":16.95,"h":16.96,"l":16.945,"n":32,"o":16.96,"t":"2026-10-06T18:30:00Z","v":10229,"vw":16.950128},{"c":16.95,"h":16.959,"l":16.945,"n":86,"o":16.95,"t":"2026-10-06T18:45:00Z","v":20812,"vw":16.952803},{"c":16.955,"h":16.96,"l":16.95,"n":21,"o":16.96,"t":"2026-10-06T19:00:00Z","v":2446,"vw":16.954076},{"c":16.95,"h":16.95,"l":16.945,"n":18,"o":16.95,"t":"2026-10-06T19:15:00Z","v":1722,"vw":16.948726},{"c":16.94,"h":16.955,"l":16.935,"n":126,"o":16.95,"t":"2026-10-06T19:30:00Z","v":37138,"vw":16.942361},{"c":16.94,"h":16.94,"l":16.92,"n":125,"o":16.935,"t":"2026-10-06T19:45:00Z","v":30327,"vw":16.93396},{"c":16.93,"h":16.93,"l":16.93,"n":5,"o":16.93,"t":"2026-10-06T20:00:00Z","v":1533,"vw":16.93},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-06T20:15:00Z","v":125,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-06T22:45:00Z","v":401,"vw":17},{"c":17.15,"h":17.19,"l":17.15,"n":5,"o":17.19,"t":"2026-10-07T08:00:00Z","v":542,"vw":17.167011},{"c":17.0297,"h":17.0297,"l":16.94,"n":2,"o":16.94,"t":"2026-10-07T08:15:00Z","v":384,"vw":16.98485},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-07T11:00:00Z","v":270,"vw":16.92},{"c":16.9143,"h":16.9143,"l":16.9124,"n":4,"o":16.9124,"t":"2026-10-07T12:15:00Z","v":2010,"vw":16.91335},{"c":16.9089,"h":16.9172,"l":16.9089,"n":3,"o":16.9172,"t":"2026-10-07T12:30:00Z","v":3088,"vw":16.91305},{"c":16.89,"h":16.8949,"l":16.89,"n":12,"o":16.89,"t":"2026-10-07T13:00:00Z","v":3274,"vw":16.89315},{"c":16.86,"h":16.89,"l":16.82,"n":97,"o":16.89,"t":"2026-10-07T13:30:00Z","v":13766,"vw":16.873761},{"c":16.86,"h":16.87,"l":16.86,"n":18,"o":16.865,"t":"2026-10-07T13:45:00Z","v":3881,"vw":16.864975},{"c":16.855,"h":16.87,"l":16.855,"n":60,"o":16.87,"t":"2026-10-07T14:00:00Z","v":11762,"vw":16.867309},{"c":16.85,"h":16.865,"l":16.85,"n":59,"o":16.855,"t":"2026-10-07T14:15:00Z","v":3152,"vw":16.857195},{"c":16.85,"h":16.86,"l":16.85,"n":49,"o":16.855,"t":"2026-10-07T14:30:00Z","v":5578,"vw":16.854318},{"c":16.86,"h":16.86,"l":16.85,"n":30,"o":16.85,"t":"2026-10-07T14:45:00Z","v":2791,"vw":16.858461},{"c":16.855,"h":16.865,"l":16.855,"n":29,"o":16.865,"t":"2026-10-07T15:00:00Z","v":2570,"vw":16.859368},{"c":16.86,"h":16.86,"l":16.85,"n":9,"o":16.85,"t":"2026-10-07T15:15:00Z","v":507,"vw":16.855},{"c":16.865,"h":16.87,"l":16.855,"n":16,"o":16.855,"t":"2026-10-07T15:30:00Z","v":1560,"vw":16.860331},{"c":16.88,"h":16.885,"l":16.87,"n":66,"o":16.87,"t":"2026-10-07T15:45:00Z","v":21324,"vw":16.879095},{"c":16.875,"h":16.88,"l":16.87,"n":20,"o":16.875,"t":"2026-10-07T16:00:00Z","v":5930,"vw":16.870524},{"c":16.88,"h":16.88,"l":16.875,"n":10,"o":16.875,"t":"2026-10-07T16:15:00Z","v":695,"vw":16.877574},{"c":16.875,"h":16.875,"l":16.875,"n":3,"o":16.875,"t":"2026-10-07T16:30:00Z","v":300,"vw":16.875},{"c":16.88,"h":16.88,"l":16.87,"n":22,"o":16.875,"t":"2026-10-07T16:45:00Z","v":1407,"vw":16.875894},{"c":16.89,"h":16.89,"l":16.875,"n":20,"o":16.875,"t":"2026-10-07T17:00:00Z","v":10995,"vw":16.888648},{"c":16.905,"h":16.905,"l":16.89,"n":45,"o":16.89,"t":"2026-10-07T17:15:00Z","v":4930,"vw":16.897337},{"c":16.895,"h":16.905,"l":16.895,"n":19,"o":16.9001,"t":"2026-10-07T17:30:00Z","v":10745,"vw":16.89555},{"c":16.9,"h":16.9,"l":16.8901,"n":32,"o":16.895,"t":"2026-10-07T17:45:00Z","v":1017,"vw":16.89656},{"c":16.895,"h":16.8963,"l":16.895,"n":10,"o":16.895,"t":"2026-10-07T18:00:00Z","v":954,"vw":16.895361},{"c":16.895,"h":16.895,"l":16.895,"n":9,"o":16.895,"t":"2026-10-07T18:15:00Z","v":464,"vw":16.895},{"c":16.8995,"h":16.9,"l":16.8995,"n":3,"o":16.9,"t":"2026-10-07T18:30:00Z","v":593,"vw":16.899585},{"c":16.905,"h":16.905,"l":16.9,"n":12,"o":16.9,"t":"2026-10-07T18:45:00Z","v":938,"vw":16.900607},{"c":16.905,"h":16.905,"l":16.9,"n":12,"o":16.905,"t":"2026-10-07T19:00:00Z","v":632,"vw":16.903674},{"c":16.895,"h":16.9001,"l":16.895,"n":32,"o":16.9001,"t":"2026-10-07T19:15:00Z","v":2261,"vw":16.899441},{"c":16.895,"h":16.9,"l":16.895,"n":12,"o":16.895,"t":"2026-10-07T19:30:00Z","v":1175,"vw":16.895489},{"c":16.89,"h":16.895,"l":16.885,"n":150,"o":16.895,"t":"2026-10-07T19:45:00Z","v":3980,"vw":16.892007},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-10-07T20:00:00Z","v":576,"vw":16.87},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-07T20:30:00Z","v":322,"vw":16.92},{"c":16.98,"h":16.98,"l":16.97,"n":9,"o":16.97,"t":"2026-10-08T08:00:00Z","v":815,"vw":16.978571},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-08T10:30:00Z","v":372,"vw":16.8},{"c":16.77,"h":16.77,"l":16.73,"n":3,"o":16.73,"t":"2026-10-08T13:15:00Z","v":1800,"vw":16.755556},{"c":16.645,"h":16.79,"l":16.64,"n":467,"o":16.79,"t":"2026-10-08T13:30:00Z","v":64099,"vw":16.681992},{"c":16.645,"h":16.655,"l":16.645,"n":84,"o":16.645,"t":"2026-10-08T13:45:00Z","v":9756,"vw":16.646694},{"c":16.655,"h":16.66,"l":16.64,"n":96,"o":16.645,"t":"2026-10-08T14:00:00Z","v":11591,"vw":16.648457},{"c":16.66,"h":16.68,"l":16.655,"n":71,"o":16.66,"t":"2026-10-08T14:15:00Z","v":4077,"vw":16.664762},{"c":16.67,"h":16.67,"l":16.665,"n":34,"o":16.665,"t":"2026-10-08T14:30:00Z","v":3613,"vw":16.668144},{"c":16.65,"h":16.67,"l":16.645,"n":95,"o":16.67,"t":"2026-10-08T14:45:00Z","v":13193,"vw":16.658348},{"c":16.645,"h":16.65,"l":16.645,"n":66,"o":16.65,"t":"2026-10-08T15:00:00Z","v":5477,"vw":16.647599},{"c":16.64,"h":16.645,"l":16.635,"n":91,"o":16.645,"t":"2026-10-08T15:15:00Z","v":8980,"vw":16.637825},{"c":16.635,"h":16.6499,"l":16.635,"n":65,"o":16.64,"t":"2026-10-08T15:30:00Z","v":15061,"vw":16.646339},{"c":16.635,"h":16.6403,"l":16.63,"n":97,"o":16.64,"t":"2026-10-08T15:45:00Z","v":28135,"vw":16.638928},{"c":16.63,"h":16.64,"l":16.63,"n":69,"o":16.64,"t":"2026-10-08T16:00:00Z","v":13777,"vw":16.635799},{"c":16.67,"h":16.69,"l":16.63,"n":140,"o":16.64,"t":"2026-10-08T16:15:00Z","v":18441,"vw":16.667248},{"c":16.67,"h":16.67,"l":16.65,"n":41,"o":16.67,"t":"2026-10-08T16:30:00Z","v":3882,"vw":16.658079},{"c":16.66,"h":16.66,"l":16.645,"n":59,"o":16.66,"t":"2026-10-08T16:45:00Z","v":5807,"vw":16.651539},{"c":16.65,"h":16.66,"l":16.635,"n":106,"o":16.66,"t":"2026-10-08T17:00:00Z","v":10660,"vw":16.64352},{"c":16.63,"h":16.645,"l":16.625,"n":69,"o":16.645,"t":"2026-10-08T17:15:00Z","v":5537,"vw":16.635606},{"c":16.64,"h":16.64,"l":16.6201,"n":91,"o":16.625,"t":"2026-10-08T17:30:00Z","v":10618,"vw":16.632756},{"c":16.615,"h":16.65,"l":16.615,"n":142,"o":16.65,"t":"2026-10-08T17:45:00Z","v":11042,"vw":16.626783},{"c":16.615,"h":16.62,"l":16.6,"n":229,"o":16.615,"t":"2026-10-08T18:00:00Z","v":29264,"vw":16.608804},{"c":16.625,"h":16.64,"l":16.62,"n":97,"o":16.62,"t":"2026-10-08T18:15:00Z","v":8548,"vw":16.627506},{"c":16.63,"h":16.63,"l":16.62,"n":35,"o":16.63,"t":"2026-10-08T18:30:00Z","v":3605,"vw":16.627416},{"c":16.63,"h":16.63,"l":16.62,"n":51,"o":16.625,"t":"2026-10-08T18:45:00Z","v":4852,"vw":16.624429},{"c":16.63,"h":16.63,"l":16.62,"n":31,"o":16.63,"t":"2026-10-08T19:00:00Z","v":2476,"vw":16.627541},{"c":16.635,"h":16.635,"l":16.62,"n":108,"o":16.625,"t":"2026-10-08T19:15:00Z","v":34617,"vw":16.631291},{"c":16.62,"h":16.64,"l":16.62,"n":122,"o":16.63,"t":"2026-10-08T19:30:00Z","v":17259,"vw":16.625851},{"c":16.63,"h":16.635,"l":16.615,"n":223,"o":16.625,"t":"2026-10-08T19:45:00Z","v":21964,"vw":16.624499},{"c":16.58,"h":16.61,"l":16.58,"n":13,"o":16.61,"t":"2026-10-08T20:00:00Z","v":2169,"vw":16.607529},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-09T08:30:00Z","v":334,"vw":16.62},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-09T11:15:00Z","v":300,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-09T12:00:00Z","v":200,"vw":16.7},{"c":16.775,"h":16.805,"l":16.68,"n":267,"o":16.68,"t":"2026-10-09T13:30:00Z","v":31651,"vw":16.762139},{"c":16.755,"h":16.775,"l":16.755,"n":91,"o":16.77,"t":"2026-10-09T13:45:00Z","v":9504,"vw":16.769758},{"c":16.72,"h":16.75,"l":16.72,"n":48,"o":16.75,"t":"2026-10-09T14:00:00Z","v":6497,"vw":16.739809},{"c":16.73,"h":16.73,"l":16.72,"n":39,"o":16.72,"t":"2026-10-09T14:15:00Z","v":5260,"vw":16.729424},{"c":16.73,"h":16.745,"l":16.725,"n":58,"o":16.725,"t":"2026-10-09T14:30:00Z","v":6221,"vw":16.735646},{"c":16.73,"h":16.735,"l":16.725,"n":63,"o":16.73,"t":"2026-10-09T14:45:00Z","v":5292,"vw":16.728548},{"c":16.725,"h":16.725,"l":16.715,"n":67,"o":16.725,"t":"2026-10-09T15:00:00Z","v":7673,"vw":16.722155},{"c":16.725,"h":16.73,"l":16.725,"n":65,"o":16.725,"t":"2026-10-09T15:15:00Z","v":6279,"vw":16.727205},{"c":16.705,"h":16.72,"l":16.705,"n":104,"o":16.72,"t":"2026-10-09T15:30:00Z","v":20262,"vw":16.711881},{"c":16.705,"h":16.71,"l":16.7,"n":32,"o":16.705,"t":"2026-10-09T15:45:00Z","v":2544,"vw":16.704618},{"c":16.705,"h":16.705,"l":16.7,"n":32,"o":16.7,"t":"2026-10-09T16:00:00Z","v":2165,"vw":16.703079},{"c":16.71,"h":16.71,"l":16.705,"n":39,"o":16.705,"t":"2026-10-09T16:15:00Z","v":3887,"vw":16.707174},{"c":16.715,"h":16.715,"l":16.715,"n":9,"o":16.715,"t":"2026-10-09T16:30:00Z","v":1241,"vw":16.715},{"c":16.7101,"h":16.715,"l":16.7101,"n":34,"o":16.715,"t":"2026-10-09T16:45:00Z","v":3038,"vw":16.714686},{"c":16.705,"h":16.715,"l":16.705,"n":37,"o":16.715,"t":"2026-10-09T17:00:00Z","v":3528,"vw":16.712664},{"c":16.705,"h":16.705,"l":16.705,"n":27,"o":16.705,"t":"2026-10-09T17:15:00Z","v":2384,"vw":16.705},{"c":16.705,"h":16.715,"l":16.705,"n":33,"o":16.705,"t":"2026-10-09T17:30:00Z","v":6426,"vw":16.709127},{"c":16.715,"h":16.725,"l":16.705,"n":106,"o":16.705,"t":"2026-10-09T17:45:00Z","v":36843,"vw":16.717365},{"c":16.715,"h":16.72,"l":16.715,"n":23,"o":16.715,"t":"2026-10-09T18:00:00Z","v":1806,"vw":16.715317},{"c":16.725,"h":16.73,"l":16.715,"n":52,"o":16.715,"t":"2026-10-09T18:15:00Z","v":7612,"vw":16.724135},{"c":16.725,"h":16.725,"l":16.72,"n":23,"o":16.725,"t":"2026-10-09T18:30:00Z","v":3017,"vw":16.724417},{"c":16.735,"h":16.75,"l":16.725,"n":59,"o":16.725,"t":"2026-10-09T18:45:00Z","v":17069,"vw":16.731935},{"c":16.735,"h":16.74,"l":16.73,"n":30,"o":16.735,"t":"2026-10-09T19:00:00Z","v":15396,"vw":16.73875},{"c":16.735,"h":16.735,"l":16.735,"n":27,"o":16.735,"t":"2026-10-09T19:15:00Z","v":2810,"vw":16.735},{"c":16.74,"h":16.745,"l":16.73,"n":104,"o":16.73,"t":"2026-10-09T19:30:00Z","v":18349,"vw":16.741228},{"c":16.75,"h":16.75,"l":16.73,"n":80,"o":16.74,"t":"2026-10-09T19:45:00Z","v":25554,"vw":16.737815},{"c":16.72,"h":16.72,"l":16.72,"n":8,"o":16.72,"t":"2026-10-09T20:00:00Z","v":1252,"vw":16.72},{"c":16.81,"h":16.81,"l":16.71,"n":10,"o":16.71,"t":"2026-10-09T21:45:00Z","v":599,"vw":16.747107},{"c":16.82,"h":16.82,"l":16.82,"n":4,"o":16.82,"t":"2026-10-12T08:00:00Z","v":407,"vw":16.82},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-12T11:45:00Z","v":2000,"vw":16.72},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-12T12:15:00Z","v":440,"vw":16.7},{"c":16.625,"h":16.72,"l":16.6,"n":112,"o":16.6,"t":"2026-10-12T13:30:00Z","v":13814,"vw":16.611269},{"c":16.61,"h":16.62,"l":16.61,"n":14,"o":16.62,"t":"2026-10-12T13:45:00Z","v":712,"vw":16.6125},{"c":16.6101,"h":16.615,"l":16.6101,"n":9,"o":16.615,"t":"2026-10-12T14:00:00Z","v":1908,"vw":16.610397},{"c":16.585,"h":16.615,"l":16.585,"n":89,"o":16.615,"t":"2026-10-12T14:15:00Z","v":4825,"vw":16.594962},{"c":16.585,"h":16.5983,"l":16.58,"n":61,"o":16.59,"t":"2026-10-12T14:30:00Z","v":8249,"vw":16.594194},{"c":16.585,"h":16.585,"l":16.5815,"n":38,"o":16.585,"t":"2026-10-12T14:45:00Z","v":2477,"vw":16.584018},{"c":16.585,"h":16.5969,"l":16.585,"n":85,"o":16.585,"t":"2026-10-12T15:00:00Z","v":4948,"vw":16.590359},{"c":16.585,"h":16.5871,"l":16.58,"n":42,"o":16.585,"t":"2026-10-12T15:15:00Z","v":2311,"vw":16.58466},{"c":16.59,"h":16.595,"l":16.58,"n":69,"o":16.585,"t":"2026-10-12T15:30:00Z","v":4730,"vw":16.587363},{"c":16.595,"h":16.5969,"l":16.585,"n":52,"o":16.59,"t":"2026-10-12T15:45:00Z","v":13697,"vw":16.590633},{"c":16.595,"h":16.605,"l":16.595,"n":59,"o":16.595,"t":"2026-10-12T16:00:00Z","v":3692,"vw":16.598892},{"c":16.595,"h":16.6,"l":16.59,"n":56,"o":16.595,"t":"2026-10-12T16:15:00Z","v":3796,"vw":16.5948},{"c":16.595,"h":16.595,"l":16.59,"n":15,"o":16.595,"t":"2026-10-12T16:30:00Z","v":1250,"vw":16.591494},{"c":16.58,"h":16.59,"l":16.58,"n":56,"o":16.59,"t":"2026-10-12T16:45:00Z","v":5059,"vw":16.584578},{"c":16.585,"h":16.585,"l":16.58,"n":16,"o":16.585,"t":"2026-10-12T17:00:00Z","v":1252,"vw":16.583},{"c":16.585,"h":16.585,"l":16.58,"n":41,"o":16.58,"t":"2026-10-12T17:15:00Z","v":5546,"vw":16.584527},{"c":16.585,"h":16.59,"l":16.58,"n":33,"o":16.585,"t":"2026-10-12T17:30:00Z","v":3279,"vw":16.583425},{"c":16.585,"h":16.585,"l":16.58,"n":35,"o":16.58,"t":"2026-10-12T17:45:00Z","v":2730,"vw":16.58355},{"c":16.585,"h":16.585,"l":16.58,"n":28,"o":16.585,"t":"2026-10-12T18:00:00Z","v":1436,"vw":16.582932},{"c":16.57,"h":16.58,"l":16.57,"n":30,"o":16.58,"t":"2026-10-12T18:15:00Z","v":1780,"vw":16.578459},{"c":16.575,"h":16.58,"l":16.57,"n":86,"o":16.575,"t":"2026-10-12T18:30:00Z","v":10649,"vw":16.575103},{"c":16.58,"h":16.58,"l":16.57,"n":52,"o":16.575,"t":"2026-10-12T18:45:00Z","v":13353,"vw":16.575392},{"c":16.575,"h":16.575,"l":16.575,"n":40,"o":16.575,"t":"2026-10-12T19:00:00Z","v":4471,"vw":16.575},{"c":16.58,"h":16.585,"l":16.5741,"n":104,"o":16.575,"t":"2026-10-12T19:15:00Z","v":5876,"vw":16.579038},{"c":16.58,"h":16.59,"l":16.58,"n":79,"o":16.585,"t":"2026-10-12T19:30:00Z","v":15981,"vw":16.582048},{"c":16.585,"h":16.595,"l":16.575,"n":203,"o":16.585,"t":"2026-10-12T19:45:00Z","v":30533,"vw":16.586921},{"c":16.58,"h":16.58,"l":16.58,"n":11,"o":16.58,"t":"2026-10-12T20:00:00Z","v":703,"vw":16.58},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-13T08:00:00Z","v":302,"vw":16.7},{"c":16.6,"h":16.605,"l":16.6,"n":4,"o":16.605,"t":"2026-10-13T11:30:00Z","v":400,"vw":16.6025},{"c":16.57,"h":16.58,"l":16.57,"n":7,"o":16.58,"t":"2026-10-13T12:30:00Z","v":1475,"vw":16.57269},{"c":16.55,"h":16.58,"l":16.52,"n":165,"o":16.54,"t":"2026-10-13T13:30:00Z","v":16006,"vw":16.54186},{"c":16.535,"h":16.54,"l":16.52,"n":50,"o":16.54,"t":"2026-10-13T13:45:00Z","v":4927,"vw":16.529526},{"c":16.52,"h":16.545,"l":16.515,"n":44,"o":16.545,"t":"2026-10-13T14:00:00Z","v":1799,"vw":16.525843},{"c":16.515,"h":16.52,"l":16.515,"n":15,"o":16.515,"t":"2026-10-13T14:15:00Z","v":1592,"vw":16.515318},{"c":16.515,"h":16.515,"l":16.515,"n":6,"o":16.515,"t":"2026-10-13T14:30:00Z","v":406,"vw":16.515},{"c":16.515,"h":16.5164,"l":16.515,"n":12,"o":16.515,"t":"2026-10-13T14:45:00Z","v":1444,"vw":16.515964},{"c":16.515,"h":16.52,"l":16.5108,"n":23,"o":16.515,"t":"2026-10-13T15:00:00Z","v":1621,"vw":16.514969},{"c":16.51,"h":16.52,"l":16.51,"n":27,"o":16.51,"t":"2026-10-13T15:15:00Z","v":2646,"vw":16.516277},{"c":16.515,"h":16.5199,"l":16.515,"n":5,"o":16.5199,"t":"2026-10-13T15:45:00Z","v":401,"vw":16.516225},{"c":16.515,"h":16.52,"l":16.515,"n":52,"o":16.515,"t":"2026-10-13T16:00:00Z","v":11088,"vw":16.515332},{"c":16.515,"h":16.52,"l":16.5113,"n":26,"o":16.515,"t":"2026-10-13T16:15:00Z","v":1366,"vw":16.515832},{"c":16.555,"h":16.555,"l":16.515,"n":284,"o":16.515,"t":"2026-10-13T16:30:00Z","v":127823,"vw":16.530664},{"c":16.53,"h":16.5501,"l":16.525,"n":93,"o":16.5501,"t":"2026-10-13T16:45:00Z","v":16222,"vw":16.530222},{"c":16.525,"h":16.525,"l":16.52,"n":14,"o":16.525,"t":"2026-10-13T17:00:00Z","v":1136,"vw":16.524025},{"c":16.5241,"h":16.53,"l":16.52,"n":25,"o":16.52,"t":"2026-10-13T17:15:00Z","v":10638,"vw":16.520828},{"c":16.535,"h":16.54,"l":16.525,"n":88,"o":16.525,"t":"2026-10-13T17:30:00Z","v":14466,"vw":16.529912},{"c":16.535,"h":16.5401,"l":16.525,"n":187,"o":16.535,"t":"2026-10-13T17:45:00Z","v":44892,"vw":16.53666},{"c":16.5801,"h":16.585,"l":16.53,"n":107,"o":16.53,"t":"2026-10-13T18:00:00Z","v":62087,"vw":16.559989},{"c":16.55,"h":16.5801,"l":16.55,"n":168,"o":16.58,"t":"2026-10-13T18:15:00Z","v":48302,"vw":16.563129},{"c":16.575,"h":16.575,"l":16.555,"n":175,"o":16.555,"t":"2026-10-13T18:30:00Z","v":68335,"vw":16.563109},{"c":16.555,"h":16.575,"l":16.55,"n":97,"o":16.575,"t":"2026-10-13T18:45:00Z","v":10961,"vw":16.555533},{"c":16.56,"h":16.57,"l":16.55,"n":150,"o":16.555,"t":"2026-10-13T19:00:00Z","v":48720,"vw":16.558378},{"c":16.545,"h":16.56,"l":16.545,"n":89,"o":16.56,"t":"2026-10-13T19:15:00Z","v":8269,"vw":16.552717},{"c":16.54,"h":16.5501,"l":16.54,"n":173,"o":16.545,"t":"2026-10-13T19:30:00Z","v":27806,"vw":16.546184},{"c":16.555,"h":16.56,"l":16.535,"n":485,"o":16.5401,"t":"2026-10-13T19:45:00Z","v":92533,"vw":16.542703},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-13T20:00:00Z","v":2596,"vw":16.53},{"c":16.5467,"h":16.5467,"l":16.5467,"n":1,"o":16.5467,"t":"2026-10-13T22:30:00Z","v":170,"vw":16.5467},{"c":16.56,"h":16.56,"l":16.53,"n":5,"o":16.55,"t":"2026-10-14T08:00:00Z","v":737,"vw":16.537143},{"c":16.42,"h":16.5,"l":16.42,"n":16,"o":16.5,"t":"2026-10-14T12:30:00Z","v":1524,"vw":16.476},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-14T13:15:00Z","v":2600,"vw":16.47},{"c":16.455,"h":16.47,"l":16.412,"n":185,"o":16.45,"t":"2026-10-14T13:30:00Z","v":24122,"vw":16.446531},{"c":16.425,"h":16.4497,"l":16.42,"n":80,"o":16.44,"t":"2026-10-14T13:45:00Z","v":4858,"vw":16.438112},{"c":16.4,"h":16.425,"l":16.4,"n":87,"o":16.415,"t":"2026-10-14T14:00:00Z","v":8417,"vw":16.408361},{"c":16.365,"h":16.4,"l":16.3601,"n":160,"o":16.395,"t":"2026-10-14T14:15:00Z","v":17410,"vw":16.37771},{"c":16.365,"h":16.38,"l":16.36,"n":128,"o":16.37,"t":"2026-10-14T14:30:00Z","v":20455,"vw":16.368625},{"c":16.355,"h":16.365,"l":16.35,"n":94,"o":16.365,"t":"2026-10-14T14:45:00Z","v":9009,"vw":16.360283},{"c":16.34,"h":16.355,"l":16.335,"n":237,"o":16.355,"t":"2026-10-14T15:00:00Z","v":22171,"vw":16.343401},{"c":16.365,"h":16.365,"l":16.345,"n":116,"o":16.345,"t":"2026-10-14T15:15:00Z","v":10858,"vw":16.354511},{"c":16.37,"h":16.375,"l":16.36,"n":30,"o":16.37,"t":"2026-10-14T15:30:00Z","v":2068,"vw":16.368865},{"c":16.385,"h":16.385,"l":16.375,"n":16,"o":16.375,"t":"2026-10-14T15:45:00Z","v":1506,"vw":16.381413},{"c":16.38,"h":16.39,"l":16.38,"n":22,"o":16.39,"t":"2026-10-14T16:00:00Z","v":4060,"vw":16.387347},{"c":16.3601,"h":16.375,"l":16.36,"n":27,"o":16.375,"t":"2026-10-14T16:15:00Z","v":1838,"vw":16.365706},{"c":16.365,"h":16.365,"l":16.355,"n":50,"o":16.365,"t":"2026-10-14T16:30:00Z","v":4301,"vw":16.359702},{"c":16.355,"h":16.355,"l":16.355,"n":2,"o":16.355,"t":"2026-10-14T16:45:00Z","v":117,"vw":16.355},{"c":16.355,"h":16.365,"l":16.354,"n":27,"o":16.36,"t":"2026-10-14T17:00:00Z","v":12438,"vw":16.359593},{"c":16.355,"h":16.36,"l":16.355,"n":5,"o":16.36,"t":"2026-10-14T17:15:00Z","v":385,"vw":16.356393},{"c":16.355,"h":16.355,"l":16.355,"n":2,"o":16.355,"t":"2026-10-14T17:30:00Z","v":119,"vw":16.355},{"c":16.34,"h":16.355,"l":16.34,"n":57,"o":16.355,"t":"2026-10-14T17:45:00Z","v":5899,"vw":16.348398},{"c":16.3549,"h":16.3549,"l":16.3402,"n":21,"o":16.3402,"t":"2026-10-14T18:00:00Z","v":2421,"vw":16.349988},{"c":16.355,"h":16.36,"l":16.35,"n":12,"o":16.3532,"t":"2026-10-14T18:15:00Z","v":1067,"vw":16.354606},{"c":16.3501,"h":16.36,"l":16.3501,"n":16,"o":16.355,"t":"2026-10-14T18:30:00Z","v":7928,"vw":16.358572},{"c":16.355,"h":16.36,"l":16.35,"n":76,"o":16.355,"t":"2026-10-14T18:45:00Z","v":26338,"vw":16.357169},{"c":16.355,"h":16.36,"l":16.355,"n":10,"o":16.355,"t":"2026-10-14T19:00:00Z","v":1233,"vw":16.357759},{"c":16.365,"h":16.37,"l":16.355,"n":30,"o":16.355,"t":"2026-10-14T19:15:00Z","v":1990,"vw":16.359653},{"c":16.365,"h":16.375,"l":16.365,"n":69,"o":16.37,"t":"2026-10-14T19:30:00Z","v":15262,"vw":16.369481},{"c":16.385,"h":16.385,"l":16.365,"n":99,"o":16.365,"t":"2026-10-14T19:45:00Z","v":9008,"vw":16.368255},{"c":16.39,"h":16.39,"l":16.39,"n":9,"o":16.39,"t":"2026-10-14T20:00:00Z","v":1314,"vw":16.39},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-14T23:45:00Z","v":100,"vw":16.44},{"c":16.34,"h":16.34,"l":16.34,"n":8,"o":16.34,"t":"2026-10-15T08:00:00Z","v":865,"vw":16.34},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-15T11:00:00Z","v":307,"vw":16.38},{"c":16.48,"h":16.48,"l":16.45,"n":5,"o":16.45,"t":"2026-10-15T13:15:00Z","v":3100,"vw":16.470323},{"c":16.445,"h":16.5,"l":16.445,"n":638,"o":16.49,"t":"2026-10-15T13:30:00Z","v":84224,"vw":16.484287},{"c":16.445,"h":16.45,"l":16.425,"n":132,"o":16.445,"t":"2026-10-15T13:45:00Z","v":10436,"vw":16.439289},{"c":16.48,"h":16.48,"l":16.445,"n":103,"o":16.445,"t":"2026-10-15T14:00:00Z","v":7804,"vw":16.469956},{"c":16.485,"h":16.5,"l":16.4786,"n":114,"o":16.48,"t":"2026-10-15T14:15:00Z","v":13664,"vw":16.492789},{"c":16.51,"h":16.51,"l":16.485,"n":67,"o":16.485,"t":"2026-10-15T14:30:00Z","v":5220,"vw":16.496754},{"c":16.5,"h":16.51,"l":16.49,"n":108,"o":16.505,"t":"2026-10-15T14:45:00Z","v":19388,"vw":16.500514},{"c":16.515,"h":16.52,"l":16.495,"n":94,"o":16.495,"t":"2026-10-15T15:00:00Z","v":7293,"vw":16.505881},{"c":16.49,"h":16.52,"l":16.49,"n":134,"o":16.515,"t":"2026-10-15T15:15:00Z","v":22092,"vw":16.508314},{"c":16.44,"h":16.49,"l":16.44,"n":385,"o":16.49,"t":"2026-10-15T15:30:00Z","v":53900,"vw":16.452386},{"c":16.445,"h":16.4499,"l":16.435,"n":154,"o":16.445,"t":"2026-10-15T15:45:00Z","v":15910,"vw":16.440856},{"c":16.455,"h":16.47,"l":16.44,"n":117,"o":16.445,"t":"2026-10-15T16:00:00Z","v":9594,"vw":16.458399},{"c":16.45,"h":16.455,"l":16.45,"n":75,"o":16.455,"t":"2026-10-15T16:15:00Z","v":6206,"vw":16.453053},{"c":16.465,"h":16.47,"l":16.435,"n":161,"o":16.45,"t":"2026-10-15T16:30:00Z","v":32068,"vw":16.451464},{"c":16.46,"h":16.465,"l":16.4505,"n":79,"o":16.465,"t":"2026-10-15T16:45:00Z","v":5720,"vw":16.45814},{"c":16.465,"h":16.47,"l":16.455,"n":52,"o":16.47,"t":"2026-10-15T17:00:00Z","v":5664,"vw":16.459658},{"c":16.47,"h":16.47,"l":16.465,"n":24,"o":16.47,"t":"2026-10-15T17:15:00Z","v":1482,"vw":16.4685},{"c":16.5,"h":16.5,"l":16.46,"n":104,"o":16.47,"t":"2026-10-15T17:30:00Z","v":9559,"vw":16.475317},{"c":16.48,"h":16.505,"l":16.4701,"n":284,"o":16.5,"t":"2026-10-15T17:45:00Z","v":47853,"vw":16.482994},{"c":16.445,"h":16.48,"l":16.44,"n":126,"o":16.475,"t":"2026-10-15T18:00:00Z","v":26797,"vw":16.464663},{"c":16.455,"h":16.46,"l":16.4401,"n":79,"o":16.445,"t":"2026-10-15T18:15:00Z","v":8092,"vw":16.446314},{"c":16.445,"h":16.46,"l":16.445,"n":58,"o":16.45,"t":"2026-10-15T18:30:00Z","v":4756,"vw":16.450525},{"c":16.46,"h":16.47,"l":16.45,"n":108,"o":16.45,"t":"2026-10-15T18:45:00Z","v":11831,"vw":16.457268},{"c":16.475,"h":16.475,"l":16.46,"n":83,"o":16.47,"t":"2026-10-15T19:00:00Z","v":6911,"vw":16.468242},{"c":16.47,"h":16.48,"l":16.465,"n":52,"o":16.475,"t":"2026-10-15T19:15:00Z","v":4528,"vw":16.47362},{"c":16.465,"h":16.47,"l":16.4601,"n":82,"o":16.4695,"t":"2026-10-15T19:30:00Z","v":8605,"vw":16.465622},{"c":16.475,"h":16.48,"l":16.465,"n":232,"o":16.465,"t":"2026-10-15T19:45:00Z","v":15500,"vw":16.471932},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-15T20:00:00Z","v":1092,"vw":16.48},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-15T20:45:00Z","v":786,"vw":16.58},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-15T21:00:00Z","v":255,"vw":16.54},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-15T23:00:00Z","v":260,"vw":16.6},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-16T08:15:00Z","v":100,"vw":16.65},{"c":16.6784,"h":16.6784,"l":16.6784,"n":1,"o":16.6784,"t":"2026-10-16T09:30:00Z","v":400,"vw":16.6784},{"c":16.6797,"h":16.6797,"l":16.67,"n":2,"o":16.67,"t":"2026-10-16T09:45:00Z","v":918,"vw":16.67485},{"c":16.61,"h":16.61,"l":16.61,"n":7,"o":16.61,"t":"2026-10-16T10:00:00Z","v":544,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-16T12:15:00Z","v":430,"vw":16.62},{"c":16.58,"h":16.58,"l":16.58,"n":11,"o":16.58,"t":"2026-10-16T12:30:00Z","v":513,"vw":16.58},{"c":16.57,"h":16.588,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T13:15:00Z","v":1100,"vw":16.578182},{"c":16.515,"h":16.569,"l":16.5,"n":185,"o":16.56,"t":"2026-10-16T13:30:00Z","v":33805,"vw":16.530661},{"c":16.525,"h":16.535,"l":16.515,"n":89,"o":16.515,"t":"2026-10-16T13:45:00Z","v":10581,"vw":16.522986},{"c":16.52,"h":16.54,"l":16.515,"n":77,"o":16.525,"t":"2026-10-16T14:00:00Z","v":5673,"vw":16.526455},{"c":16.515,"h":16.53,"l":16.515,"n":50,"o":16.52,"t":"2026-10-16T14:15:00Z","v":10484,"vw":16.525259},{"c":16.525,"h":16.525,"l":16.515,"n":35,"o":16.515,"t":"2026-10-16T14:30:00Z","v":2438,"vw":16.520058},{"c":16.5144,"h":16.525,"l":16.51,"n":22,"o":16.525,"t":"2026-10-16T14:45:00Z","v":2285,"vw":16.516074},{"c":16.505,"h":16.52,"l":16.505,"n":44,"o":16.515,"t":"2026-10-16T15:00:00Z","v":5341,"vw":16.512646},{"c":16.495,"h":16.51,"l":16.495,"n":74,"o":16.505,"t":"2026-10-16T15:15:00Z","v":10385,"vw":16.50056},{"c":16.5,"h":16.505,"l":16.5,"n":26,"o":16.5,"t":"2026-10-16T15:30:00Z","v":2714,"vw":16.500394},{"c":16.48,"h":16.505,"l":16.475,"n":80,"o":16.505,"t":"2026-10-16T15:45:00Z","v":7539,"vw":16.486614},{"c":16.475,"h":16.475,"l":16.465,"n":26,"o":16.47,"t":"2026-10-16T16:00:00Z","v":2853,"vw":16.470952},{"c":16.48,"h":16.49,"l":16.4799,"n":117,"o":16.48,"t":"2026-10-16T16:15:00Z","v":38460,"vw":16.482895},{"c":16.475,"h":16.475,"l":16.465,"n":25,"o":16.47,"t":"2026-10-16T16:30:00Z","v":3727,"vw":16.471757},{"c":16.48,"h":16.48,"l":16.46,"n":65,"o":16.476,"t":"2026-10-16T16:45:00Z","v":14431,"vw":16.468742},{"c":16.45,"h":16.475,"l":16.45,"n":183,"o":16.47,"t":"2026-10-16T17:00:00Z","v":24555,"vw":16.458086},{"c":16.465,"h":16.465,"l":16.445,"n":54,"o":16.45,"t":"2026-10-16T17:15:00Z","v":13260,"vw":16.451893},{"c":16.4628,"h":16.4801,"l":16.46,"n":217,"o":16.47,"t":"2026-10-16T17:30:00Z","v":46262,"vw":16.470767},{"c":16.445,"h":16.46,"l":16.44,"n":93,"o":16.46,"t":"2026-10-16T17:45:00Z","v":14896,"vw":16.4478},{"c":16.4505,"h":16.465,"l":16.4399,"n":106,"o":16.44,"t":"2026-10-16T18:00:00Z","v":39277,"vw":16.450758},{"c":16.455,"h":16.4599,"l":16.45,"n":35,"o":16.45,"t":"2026-10-16T18:15:00Z","v":12711,"vw":16.45779},{"c":16.455,"h":16.455,"l":16.44,"n":61,"o":16.4501,"t":"2026-10-16T18:30:00Z","v":21534,"vw":16.452822},{"c":16.445,"h":16.46,"l":16.445,"n":56,"o":16.455,"t":"2026-10-16T18:45:00Z","v":7062,"vw":16.448373},{"c":16.455,"h":16.455,"l":16.44,"n":72,"o":16.445,"t":"2026-10-16T19:00:00Z","v":7446,"vw":16.446983},{"c":16.465,"h":16.465,"l":16.45,"n":58,"o":16.455,"t":"2026-10-16T19:15:00Z","v":5909,"vw":16.458556},{"c":16.44,"h":16.465,"l":16.44,"n":57,"o":16.465,"t":"2026-10-16T19:30:00Z","v":6962,"vw":16.455155},{"c":16.46,"h":16.465,"l":16.4433,"n":221,"o":16.4433,"t":"2026-10-16T19:45:00Z","v":34518,"vw":16.45127},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-16T20:00:00Z","v":10668,"vw":16.45},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T22:00:00Z","v":100,"vw":16.49},{"c":16.5,"h":16.5,"l":16.49,"n":8,"o":16.49,"t":"2026-10-19T08:00:00Z","v":407,"vw":16.493333},{"c":16.49,"h":16.51,"l":16.49,"n":21,"o":16.51,"t":"2026-10-19T11:15:00Z","v":2188,"vw":16.491031},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-19T12:00:00Z","v":199,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T13:00:00Z","v":299,"vw":16.5},{"c":16.455,"h":16.49,"l":16.45,"n":119,"o":16.47,"t":"2026-10-19T13:30:00Z","v":21432,"vw":16.468285},{"c":16.46,"h":16.465,"l":16.4505,"n":46,"o":16.4505,"t":"2026-10-19T13:45:00Z","v":4460,"vw":16.458122},{"c":16.465,"h":16.465,"l":16.44,"n":159,"o":16.465,"t":"2026-10-19T14:00:00Z","v":17255,"vw":16.450621},{"c":16.495,"h":16.505,"l":16.47,"n":73,"o":16.47,"t":"2026-10-19T14:15:00Z","v":8157,"vw":16.488461},{"c":16.505,"h":16.505,"l":16.4899,"n":95,"o":16.495,"t":"2026-10-19T14:30:00Z","v":39492,"vw":16.493006},{"c":16.495,"h":16.5099,"l":16.495,"n":61,"o":16.505,"t":"2026-10-19T14:45:00Z","v":20043,"vw":16.502581},{"c":16.505,"h":16.51,"l":16.495,"n":29,"o":16.5,"t":"2026-10-19T15:00:00Z","v":11889,"vw":16.498274},{"c":16.535,"h":16.54,"l":16.51,"n":86,"o":16.51,"t":"2026-10-19T15:15:00Z","v":18248,"vw":16.525902},{"c":16.53,"h":16.54,"l":16.525,"n":63,"o":16.535,"t":"2026-10-19T15:30:00Z","v":23767,"vw":16.530263},{"c":16.52,"h":16.5299,"l":16.515,"n":37,"o":16.525,"t":"2026-10-19T15:45:00Z","v":22081,"vw":16.518336},{"c":16.515,"h":16.515,"l":16.51,"n":48,"o":16.515,"t":"2026-10-19T16:00:00Z","v":15546,"vw":16.5149},{"c":16.5199,"h":16.525,"l":16.51,"n":56,"o":16.515,"t":"2026-10-19T16:15:00Z","v":31984,"vw":16.519532},{"c":16.515,"h":16.515,"l":16.515,"n":9,"o":16.515,"t":"2026-10-19T16:30:00Z","v":1126,"vw":16.515},{"c":16.515,"h":16.5197,"l":16.5144,"n":34,"o":16.515,"t":"2026-10-19T16:45:00Z","v":3716,"vw":16.515025},{"c":16.5042,"h":16.52,"l":16.5042,"n":27,"o":16.515,"t":"2026-10-19T17:00:00Z","v":2771,"vw":16.509892},{"c":16.515,"h":16.515,"l":16.505,"n":25,"o":16.505,"t":"2026-10-19T17:15:00Z","v":2649,"vw":16.512889},{"c":16.515,"h":16.52,"l":16.515,"n":16,"o":16.515,"t":"2026-10-19T17:30:00Z","v":1107,"vw":16.515633},{"c":16.515,"h":16.5199,"l":16.51,"n":90,"o":16.515,"t":"2026-10-19T17:45:00Z","v":11203,"vw":16.513846},{"c":16.52,"h":16.525,"l":16.5101,"n":51,"o":16.52,"t":"2026-10-19T18:00:00Z","v":18166,"vw":16.516857},{"c":16.515,"h":16.515,"l":16.515,"n":14,"o":16.515,"t":"2026-10-19T18:15:00Z","v":10782,"vw":16.515},{"c":16.515,"h":16.515,"l":16.515,"n":19,"o":16.515,"t":"2026-10-19T18:30:00Z","v":1484,"vw":16.515},{"c":16.515,"h":16.52,"l":16.515,"n":24,"o":16.515,"t":"2026-10-19T18:45:00Z","v":8238,"vw":16.515438},{"c":16.515,"h":16.52,"l":16.51,"n":15,"o":16.515,"t":"2026-10-19T19:00:00Z","v":1294,"vw":16.515386},{"c":16.515,"h":16.515,"l":16.51,"n":11,"o":16.515,"t":"2026-10-19T19:15:00Z","v":559,"vw":16.513815},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T19:30:00Z","v":200,"vw":16.515},{"c":16.5,"h":16.5199,"l":16.495,"n":145,"o":16.515,"t":"2026-10-19T19:45:00Z","v":22728,"vw":16.507197},{"c":16.48,"h":16.48,"l":16.48,"n":7,"o":16.48,"t":"2026-10-19T20:00:00Z","v":546,"vw":16.48},{"c":16.54,"h":16.56,"l":16.51,"n":136,"o":16.55,"t":"2026-10-20T13:30:00Z","v":19867,"vw":16.543213},{"c":16.555,"h":16.555,"l":16.535,"n":40,"o":16.535,"t":"2026-10-20T13:45:00Z","v":4203,"vw":16.542351},{"c":16.56,"h":16.56,"l":16.55,"n":55,"o":16.555,"t":"2026-10-20T14:00:00Z","v":3098,"vw":16.555947},{"c":16.598,"h":16.598,"l":16.565,"n":31,"o":16.565,"t":"2026-10-20T14:15:00Z","v":3158,"vw":16.58773},{"c":16.595,"h":16.605,"l":16.585,"n":139,"o":16.6,"t":"2026-10-20T14:30:00Z","v":40050,"vw":16.594382},{"c":16.605,"h":16.61,"l":16.575,"n":201,"o":16.595,"t":"2026-10-20T14:45:00Z","v":30535,"vw":16.597694},{"c":16.565,"h":16.605,"l":16.565,"n":129,"o":16.605,"t":"2026-10-20T15:00:00Z","v":64187,"vw":16.586197},{"c":16.57,"h":16.59,"l":16.5699,"n":73,"o":16.58,"t":"2026-10-20T15:15:00Z","v":41100,"vw":16.579221},{"c":16.595,"h":16.595,"l":16.5599,"n":177,"o":16.5601,"t":"2026-10-20T15:30:00Z","v":35374,"vw":16.572967},{"c":16.59,"h":16.595,"l":16.575,"n":79,"o":16.59,"t":"2026-10-20T15:45:00Z","v":39315,"vw":16.587475},{"c":16.585,"h":16.5901,"l":16.58,"n":35,"o":16.59,"t":"2026-10-20T16:00:00Z","v":10284,"vw":16.589369},{"c":16.58,"h":16.585,"l":16.58,"n":24,"o":16.58,"t":"2026-10-20T16:15:00Z","v":8245,"vw":16.584007},{"c":16.58,"h":16.585,"l":16.58,"n":35,"o":16.585,"t":"2026-10-20T16:30:00Z","v":12739,"vw":16.584826},{"c":16.5601,"h":16.58,"l":16.56,"n":17,"o":16.58,"t":"2026-10-20T16:45:00Z","v":6094,"vw":16.572543},{"c":16.565,"h":16.58,"l":16.555,"n":171,"o":16.56,"t":"2026-10-20T17:00:00Z","v":46170,"vw":16.566853},{"c":16.565,"h":16.59,"l":16.565,"n":132,"o":16.565,"t":"2026-10-20T17:15:00Z","v":28626,"vw":16.573386},{"c":16.58,"h":16.59,"l":16.565,"n":143,"o":16.57,"t":"2026-10-20T17:30:00Z","v":24989,"vw":16.578532},{"c":16.585,"h":16.59,"l":16.58,"n":25,"o":16.58,"t":"2026-10-20T17:45:00Z","v":1696,"vw":16.584088},{"c":16.585,"h":16.585,"l":16.5801,"n":9,"o":16.585,"t":"2026-10-20T18:00:00Z","v":1720,"vw":16.582117},{"c":16.585,"h":16.585,"l":16.58,"n":14,"o":16.585,"t":"2026-10-20T18:15:00Z","v":915,"vw":16.583571},{"c":16.58,"h":16.5838,"l":16.58,"n":25,"o":16.58,"t":"2026-10-20T18:30:00Z","v":1615,"vw":16.580253},{"c":16.58,"h":16.585,"l":16.58,"n":12,"o":16.58,"t":"2026-10-20T18:45:00Z","v":1128,"vw":16.582273},{"c":16.585,"h":16.585,"l":16.575,"n":40,"o":16.5801,"t":"2026-10-20T19:00:00Z","v":15385,"vw":16.58041},{"c":16.585,"h":16.5895,"l":16.575,"n":161,"o":16.585,"t":"2026-10-20T19:15:00Z","v":32163,"vw":16.580423},{"c":16.585,"h":16.59,"l":16.58,"n":63,"o":16.585,"t":"2026-10-20T19:30:00Z","v":17145,"vw":16.584835},{"c":16.585,"h":16.595,"l":16.57,"n":262,"o":16.58,"t":"2026-10-20T19:45:00Z","v":31739,"vw":16.582067},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-20T20:00:00Z","v":2903,"vw":16.56},{"c":16.5393,"h":16.5393,"l":16.5393,"n":1,"o":16.5393,"t":"2026-10-20T23:15:00Z","v":270,"vw":16.5393},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T08:00:00Z","v":200,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T08:15:00Z","v":100,"vw":16.9},{"c":16.91,"h":16.935,"l":16.9,"n":11,"o":16.935,"t":"2026-10-21T11:00:00Z","v":1815,"vw":16.90743},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-21T13:00:00Z","v":155,"vw":16.96},{"c":17.03,"h":17.05,"l":16.99,"n":189,"o":16.99,"t":"2026-10-21T13:30:00Z","v":30626,"vw":17.01871},{"c":17.05,"h":17.07,"l":17.04,"n":51,"o":17.04,"t":"2026-10-21T13:45:00Z","v":4796,"vw":17.056515},{"c":17.025,"h":17.058,"l":17.0208,"n":81,"o":17.05,"t":"2026-10-21T14:00:00Z","v":7236,"vw":17.043425},{"c":16.995,"h":17.02,"l":16.985,"n":132,"o":17.02,"t":"2026-10-21T14:15:00Z","v":11149,"vw":16.999058},{"c":17,"h":17.005,"l":16.995,"n":55,"o":16.995,"t":"2026-10-21T14:30:00Z","v":14315,"vw":16.999239},{"c":17.005,"h":17.015,"l":17,"n":67,"o":17,"t":"2026-10-21T14:45:00Z","v":10271,"vw":17.008286},{"c":17,"h":17.015,"l":16.985,"n":129,"o":17,"t":"2026-10-21T15:00:00Z","v":23238,"vw":17.003294},{"c":17.01,"h":17.01,"l":17,"n":40,"o":17.005,"t":"2026-10-21T15:15:00Z","v":12274,"vw":17.009212},{"c":17.015,"h":17.015,"l":17.01,"n":44,"o":17.01,"t":"2026-10-21T15:30:00Z","v":4441,"vw":17.01327},{"c":17.015,"h":17.02,"l":17.01,"n":27,"o":17.015,"t":"2026-10-21T15:45:00Z","v":2336,"vw":17.014792},{"c":17.03,"h":17.03,"l":17.0133,"n":72,"o":17.0133,"t":"2026-10-21T16:00:00Z","v":14719,"vw":17.016275},{"c":17.015,"h":17.03,"l":17.015,"n":41,"o":17.03,"t":"2026-10-21T16:15:00Z","v":4016,"vw":17.025473},{"c":17.02,"h":17.03,"l":17.015,"n":28,"o":17.015,"t":"2026-10-21T16:30:00Z","v":12026,"vw":17.024622},{"c":17.015,"h":17.02,"l":17.015,"n":29,"o":17.02,"t":"2026-10-21T16:45:00Z","v":3769,"vw":17.01556},{"c":17.025,"h":17.025,"l":17.015,"n":47,"o":17.0199,"t":"2026-10-21T17:00:00Z","v":6038,"vw":17.020003},{"c":17.025,"h":17.025,"l":17.02,"n":19,"o":17.025,"t":"2026-10-21T17:15:00Z","v":11189,"vw":17.020567},{"c":17.0136,"h":17.025,"l":17.0136,"n":24,"o":17.0201,"t":"2026-10-21T17:30:00Z","v":2220,"vw":17.018147},{"c":17.025,"h":17.025,"l":17.02,"n":34,"o":17.02,"t":"2026-10-21T17:45:00Z","v":3297,"vw":17.02155},{"c":17.03,"h":17.035,"l":17.025,"n":89,"o":17.025,"t":"2026-10-21T18:00:00Z","v":11452,"vw":17.027809},{"c":17.035,"h":17.035,"l":17.03,"n":31,"o":17.03,"t":"2026-10-21T18:15:00Z","v":3908,"vw":17.032678},{"c":17.03,"h":17.04,"l":17.03,"n":15,"o":17.035,"t":"2026-10-21T18:30:00Z","v":2991,"vw":17.033767},{"c":17.005,"h":17.0399,"l":17.005,"n":69,"o":17.0399,"t":"2026-10-21T18:45:00Z","v":7716,"vw":17.018233},{"c":16.9899,"h":17,"l":16.98,"n":145,"o":17,"t":"2026-10-21T19:00:00Z","v":31949,"vw":16.993379},{"c":17.01,"h":17.015,"l":16.9999,"n":47,"o":16.9999,"t":"2026-10-21T19:15:00Z","v":21412,"vw":17.005757},{"c":17.005,"h":17.015,"l":17,"n":28,"o":17.015,"t":"2026-10-21T19:30:00Z","v":5081,"vw":17.00558},{"c":17.01,"h":17.015,"l":17.005,"n":150,"o":17.005,"t":"2026-10-21T19:45:00Z","v":19008,"vw":17.010626},{"c":16.98,"h":17.01,"l":16.98,"n":12,"o":17.01,"t":"2026-10-21T20:00:00Z","v":6764,"vw":16.982371},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-22T08:00:00Z","v":300,"vw":17.04},{"c":17.03,"h":17.03,"l":17.02,"n":3,"o":17.02,"t":"2026-10-22T08:45:00Z","v":285,"vw":17.025556},{"c":17.11,"h":17.12,"l":17.11,"n":5,"o":17.12,"t":"2026-10-22T13:15:00Z","v":452,"vw":17.114435},{"c":17.075,"h":17.11,"l":17.05,"n":274,"o":17.05,"t":"2026-10-22T13:30:00Z","v":89235,"vw":17.057276},{"c":17.095,"h":17.1,"l":17.064,"n":135,"o":17.075,"t":"2026-10-22T13:45:00Z","v":13886,"vw":17.077451},{"c":17.0905,"h":17.105,"l":17.08,"n":134,"o":17.095,"t":"2026-10-22T14:00:00Z","v":21092,"vw":17.089602},{"c":17.07,"h":17.0844,"l":17.07,"n":17,"o":17.0844,"t":"2026-10-22T14:15:00Z","v":1408,"vw":17.071198},{"c":17.05,"h":17.07,"l":17.045,"n":58,"o":17.07,"t":"2026-10-22T14:30:00Z","v":25229,"vw":17.050793},{"c":17.07,"h":17.07,"l":17.05,"n":138,"o":17.05,"t":"2026-10-22T14:45:00Z","v":37320,"vw":17.062338},{"c":17.065,"h":17.0701,"l":17.06,"n":60,"o":17.07,"t":"2026-10-22T15:00:00Z","v":21560,"vw":17.066593},{"c":17.07,"h":17.08,"l":17.06,"n":23,"o":17.06,"t":"2026-10-22T15:15:00Z","v":4402,"vw":17.06554},{"c":17.075,"h":17.0795,"l":17.075,"n":7,"o":17.075,"t":"2026-10-22T15:30:00Z","v":791,"vw":17.078214},{"c":17.085,"h":17.085,"l":17.075,"n":18,"o":17.075,"t":"2026-10-22T15:45:00Z","v":2016,"vw":17.076875},{"c":17.085,"h":17.085,"l":17.08,"n":4,"o":17.08,"t":"2026-10-22T16:00:00Z","v":299,"vw":17.0825},{"c":17.0995,"h":17.0995,"l":17.085,"n":11,"o":17.085,"t":"2026-10-22T16:15:00Z","v":1007,"vw":17.093167},{"c":17.07,"h":17.096,"l":17.07,"n":82,"o":17.095,"t":"2026-10-22T16:30:00Z","v":31706,"vw":17.0869},{"c":17.095,"h":17.095,"l":17.0601,"n":72,"o":17.07,"t":"2026-10-22T16:45:00Z","v":26242,"vw":17.074977},{"c":17.075,"h":17.095,"l":17.075,"n":63,"o":17.095,"t":"2026-10-22T17:00:00Z","v":24372,"vw":17.083676},{"c":17.085,"h":17.0897,"l":17.075,"n":108,"o":17.075,"t":"2026-10-22T17:15:00Z","v":48210,"vw":17.080586},{"c":17.08,"h":17.085,"l":17.08,"n":17,"o":17.085,"t":"2026-10-22T17:30:00Z","v":1340,"vw":17.083208},{"c":17.065,"h":17.08,"l":17.06,"n":75,"o":17.08,"t":"2026-10-22T17:45:00Z","v":13219,"vw":17.066355},{"c":17.07,"h":17.07,"l":17.055,"n":58,"o":17.065,"t":"2026-10-22T18:00:00Z","v":6547,"vw":17.062713},{"c":17.0839,"h":17.085,"l":17.07,"n":44,"o":17.07,"t":"2026-10-22T18:15:00Z","v":12930,"vw":17.080259},{"c":17.07,"h":17.08,"l":17.07,"n":32,"o":17.08,"t":"2026-10-22T18:30:00Z","v":6709,"vw":17.07741},{"c":17.06,"h":17.0701,"l":17.055,"n":108,"o":17.07,"t":"2026-10-22T18:45:00Z","v":23350,"vw":17.065273},{"c":17.065,"h":17.07,"l":17.055,"n":82,"o":17.06,"t":"2026-10-22T19:00:00Z","v":6052,"vw":17.062685},{"c":17.065,"h":17.07,"l":17.06,"n":15,"o":17.065,"t":"2026-10-22T19:15:00Z","v":2003,"vw":17.063391},{"c":17.065,"h":17.07,"l":17.06,"n":21,"o":17.07,"t":"2026-10-22T19:30:00Z","v":1776,"vw":17.06173},{"c":17.08,"h":17.08,"l":17.0602,"n":117,"o":17.065,"t":"2026-10-22T19:45:00Z","v":16910,"vw":17.067691},{"c":17.06,"h":17.06,"l":17.06,"n":6,"o":17.06,"t":"2026-10-22T20:00:00Z","v":1324,"vw":17.06},{"c":17.034,"h":17.034,"l":17.034,"n":1,"o":17.034,"t":"2026-10-22T21:00:00Z","v":190,"vw":17.034}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":25.28024915394577,"iv":1.1575445673957994,"gamma":0.042126978077582714,"theta":-0.022736454677313257,"vega":0.011160201823372202,"rho":0.0016893096049045964,"breakevenPct":50.38246866322258},{"delta":0.2,"premium":0.375,"strike":21.058907965375916,"iv":0.7755810067327944,"gamma":0.07549221679366057,"theta":-0.018449584336265222,"vega":0.013400178741287997,"rho":0.002335959159039533,"breakevenPct":25.6383819775845},{"delta":0.25,"premium":0.34246659225352666,"strike":19.349331845070534,"iv":0.5445947529031149,"gamma":0.13968991918431228,"theta":-0.014513762921976599,"vega":0.015120167493737048,"rho":0.0029836926467509276,"breakevenPct":15.426720031207863},{"delta":0.3,"premium":0.2758399580488429,"strike":18.01679916097686,"iv":0.3178342955359062,"gamma":0.2296845547203364,"theta":-0.009787774647360503,"vega":0.016640499382822527,"rho":0.003637743606578343,"breakevenPct":7.225317227583242},{"delta":0.35,"premium":0.3447960284150255,"strike":17.80058277595707,"iv":0.3112911989568738,"gamma":0.24018791009517934,"theta":-0.009921989168533246,"vega":0.0171263690035243,"rho":0.004253401201148211,"breakevenPct":6.362126637585556},{"delta":0.4,"premium":0.41548320590871235,"strike":17.598619411689395,"iv":0.3075598167780459,"gamma":0.24967632833554784,"theta":-0.010118258298570267,"vega":0.017599030707983358,"rho":0.004868568592867676,"breakevenPct":5.59262964594435},{"delta":0.45,"premium":0.48617038340239915,"strike":17.39665604742172,"iv":0.303828434599218,"gamma":0.2591647465759163,"theta":-0.010314527428607289,"vega":0.018071692412442414,"rho":0.00548373598458714,"breakevenPct":4.823132654303146},{"delta":0.5,"premium":0.556857560896086,"strike":17.19469268315404,"iv":0.3000970524203901,"gamma":0.26865316481628476,"theta":-0.01051079655864431,"vega":0.01854435411690147,"rho":0.006098903376306603,"breakevenPct":4.053635662661941},{"delta":0.55,"premium":0.6355751391465678,"strike":16.98886827458256,"iv":0.29869406307977736,"gamma":0.27631280148423004,"theta":-0.010748979591836735,"vega":0.0189721706864564,"rho":0.00670897371676185,"breakevenPct":3.308578040616233},{"delta":0.6,"premium":0.9293290043290041,"strike":16.67965367965368,"iv":0.3596402597402597,"gamma":0.23500173160173163,"theta":-0.012109523809523808,"vega":0.0181991341991342,"rho":0.007182556351141943,"breakevenPct":3.217952426627697},{"delta":0.65,"premium":1.223082869511441,"strike":16.370439084724797,"iv":0.42058645640074216,"gamma":0.1936906617192331,"theta":-0.013470068027210885,"vega":0.017426097711811996,"rho":0.007656138985522038,"breakevenPct":3.127326812639161},{"delta":0.7,"premium":1.5168367346938774,"strike":16.06122448979592,"iv":0.48153265306122445,"gamma":0.15237959183673472,"theta":-0.01483061224489796,"vega":0.0166530612244898,"rho":0.00812972161990213,"breakevenPct":3.0367011986506247},{"delta":0.75,"premium":1.8602823477100934,"strike":15.643397065362382,"iv":0.4936178301467319,"gamma":0.12802805691418406,"theta":-0.013584437527790129,"vega":0.014645664739884393,"rho":0.008549994125746078,"breakevenPct":2.600699959393186},{"delta":0.8,"premium":2.215995998221432,"strike":15.19875500222321,"iv":0.4936400622498888,"gamma":0.10786353935082255,"theta":-0.011694708759448641,"vega":0.01233352601156069,"rho":0.008957105278160904,"breakevenPct":2.0794314211292093},{"delta":0.85,"premium":2.57170964873277,"strike":14.754112939084038,"iv":0.4936622943530458,"gamma":0.08769902178746108,"theta":-0.00980497999110716,"vega":0.010021387283236996,"rho":0.009364216430575728,"breakevenPct":1.558162882865234},{"delta":0.9,"premium":2.9274232992441087,"strike":14.309470875944864,"iv":0.49368452645620275,"gamma":0.06753450422409957,"theta":-0.007915251222765672,"vega":0.0077092485549132925,"rho":0.009771327582990551,"breakevenPct":1.0368943446012577}],"put":[{"delta":0.1,"premium":0.375,"strike":11.18680785326535,"iv":1.3959725708753705,"gamma":0.026432585630452633,"theta":-0.020078867172567655,"vega":0.008395632911171309,"rho":-0.0016637072712876201,"breakevenPct":36.6248074251738},{"delta":0.15,"premium":0.375,"strike":13.57633206057961,"iv":0.9048295737964949,"gamma":0.05467105948840423,"theta":-0.017063698655669486,"vega":0.011141675296724426,"rho":-0.0023603073609367994,"breakevenPct":22.618217698829945},{"delta":0.2,"premium":0.375,"strike":14.697208786121061,"iv":0.6897037233572071,"gamma":0.09524175217274874,"theta":-0.014718589306290861,"vega":0.013174020739883932,"rho":-0.0030671781077394977,"breakevenPct":16.048014149348994},{"delta":0.25,"premium":0.375,"strike":15.60929001048259,"iv":0.5158245652683264,"gamma":0.13841976028995573,"theta":-0.012513242298843591,"vega":0.015060982005740535,"rho":-0.0037762145198166706,"breakevenPct":10.701699821321267},{"delta":0.3,"premium":0.3830655766236564,"strike":16.16131153247313,"iv":0.4105872471087781,"gamma":0.18452995901900363,"theta":-0.010896101020537449,"vega":0.01637432072781767,"rho":-0.004487757643489877,"breakevenPct":7.513212451058188},{"delta":0.35,"premium":0.3971754095228299,"strike":16.443508190456598,"iv":0.3567893846899429,"gamma":0.2328375098201464,"theta":-0.009719754782133194,"vega":0.01725779289207821,"rho":-0.005201179269842085,"breakevenPct":5.941777368500768},{"delta":0.4,"premium":0.4112852424220034,"strike":16.725704848440067,"iv":0.3029915222711077,"gamma":0.28114506062128924,"theta":-0.008543408543728936,"vega":0.018141265056338753,"rho":-0.005914600896194294,"breakevenPct":4.370342285943346},{"delta":0.45,"premium":0.42759179265658753,"strike":17.004319654427647,"iv":0.25060971922246217,"gamma":0.3278619870410367,"theta":-0.0073861771058315335,"vega":0.018980561555075593,"rho":-0.006628828346169008,"breakevenPct":2.8327792393255637},{"delta":0.5,"premium":0.5201558161061401,"strike":17.158593026843565,"iv":0.24738540573896944,"gamma":0.31936152422091946,"theta":-0.006892502314100587,"vega":0.01828633137920395,"rho":-0.007371029387610705,"breakevenPct":2.47105972604087},{"delta":0.55,"premium":0.6127198395556928,"strike":17.312866399259487,"iv":0.2441610922554767,"gamma":0.3108610614008022,"theta":-0.006398827522369639,"vega":0.017592101203332305,"rho":-0.008113230429052402,"breakevenPct":2.1093402127561762},{"delta":0.6,"premium":0.7052838630052451,"strike":17.46713977167541,"iv":0.24093677877198394,"gamma":0.302360598580685,"theta":-0.005905152730638692,"vega":0.01689787102746066,"rho":-0.008855431470494099,"breakevenPct":1.7476206994714831},{"delta":0.65,"premium":0.7978478864547978,"strike":17.62141314409133,"iv":0.23771246528849121,"gamma":0.29386013576056774,"theta":-0.0054114779389077446,"vega":0.016203640851589016,"rho":-0.009597632511935796,"breakevenPct":1.3859011861867894},{"delta":0.7,"premium":0.8904119099043504,"strike":17.77568651650725,"iv":0.23448815180499846,"gamma":0.2853596729404505,"theta":-0.004917803147176798,"vega":0.015509410675717372,"rho":-0.010339833553377493,"breakevenPct":1.024181672902096},{"delta":0.75,"premium":0.982975933353903,"strike":17.92995988892317,"iv":0.2312638383215057,"gamma":0.27685921012033327,"theta":-0.00442412835544585,"vega":0.014815180499845728,"rho":-0.01108203459481919,"breakevenPct":0.6624621596174021},{"delta":0.8,"premium":2.7297440423654016,"strike":19.68667255075022,"iv":0.41511712268314216,"gamma":0.2169060900264784,"theta":-0.006440864960282436,"vega":0.013247043248014121,"rho":-0.013092862909940592,"breakevenPct":0.6041705252941321},{"delta":0.85,"premium":5.851985878199466,"strike":22.775816416593113,"iv":0.7545257722859662,"gamma":0.1141699911738748,"theta":-0.010545013239187991,"vega":0.010952250661959402,"rho":-0.016158557126619844,"breakevenPct":0.7981797280560026},{"delta":0.9,"premium":3.363059701492537,"strike":20.388059701492537,"iv":0.4588925373134328,"gamma":0.08064179104477613,"theta":-0.004632835820895523,"vega":0.008450746268656717,"rho":-0.014843342482050385,"breakevenPct":0.20515826494724587}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":25.28024915394577,"iv":1.1575445673957994,"gamma":0.042126978077582714,"theta":-0.022736454677313257,"vega":0.011160201823372202,"rho":0.0016893096049045964,"breakevenPct":50.38246866322258},{"delta":0.2,"premium":0.375,"strike":21.058907965375916,"iv":0.7755810067327944,"gamma":0.07549221679366057,"theta":-0.018449584336265222,"vega":0.013400178741287997,"rho":0.002335959159039533,"breakevenPct":25.6383819775845},{"delta":0.25,"premium":0.34246659225352666,"strike":19.349331845070534,"iv":0.5445947529031149,"gamma":0.13968991918431228,"theta":-0.014513762921976599,"vega":0.015120167493737048,"rho":0.0029836926467509276,"breakevenPct":15.426720031207863},{"delta":0.3,"premium":0.2758399580488429,"strike":18.01679916097686,"iv":0.3178342955359062,"gamma":0.2296845547203364,"theta":-0.009787774647360503,"vega":0.016640499382822527,"rho":0.003637743606578343,"breakevenPct":7.225317227583242},{"delta":0.35,"premium":0.3447960284150255,"strike":17.80058277595707,"iv":0.3112911989568738,"gamma":0.24018791009517934,"theta":-0.009921989168533246,"vega":0.0171263690035243,"rho":0.004253401201148211,"breakevenPct":6.362126637585556},{"delta":0.4,"premium":0.41548320590871235,"strike":17.598619411689395,"iv":0.3075598167780459,"gamma":0.24967632833554784,"theta":-0.010118258298570267,"vega":0.017599030707983358,"rho":0.004868568592867676,"breakevenPct":5.59262964594435},{"delta":0.45,"premium":0.48617038340239915,"strike":17.39665604742172,"iv":0.303828434599218,"gamma":0.2591647465759163,"theta":-0.010314527428607289,"vega":0.018071692412442414,"rho":0.00548373598458714,"breakevenPct":4.823132654303146},{"delta":0.5,"premium":0.556857560896086,"strike":17.19469268315404,"iv":0.3000970524203901,"gamma":0.26865316481628476,"theta":-0.01051079655864431,"vega":0.01854435411690147,"rho":0.006098903376306603,"breakevenPct":4.053635662661941},{"delta":0.55,"premium":0.6355751391465678,"strike":16.98886827458256,"iv":0.29869406307977736,"gamma":0.27631280148423004,"theta":-0.010748979591836735,"vega":0.0189721706864564,"rho":0.00670897371676185,"breakevenPct":3.308578040616233},{"delta":0.6,"premium":0.9293290043290041,"strike":16.67965367965368,"iv":0.3596402597402597,"gamma":0.23500173160173163,"theta":-0.012109523809523808,"vega":0.0181991341991342,"rho":0.007182556351141943,"breakevenPct":3.217952426627697},{"delta":0.65,"premium":1.223082869511441,"strike":16.370439084724797,"iv":0.42058645640074216,"gamma":0.1936906617192331,"theta":-0.013470068027210885,"vega":0.017426097711811996,"rho":0.007656138985522038,"breakevenPct":3.127326812639161},{"delta":0.7,"premium":1.5168367346938774,"strike":16.06122448979592,"iv":0.48153265306122445,"gamma":0.15237959183673472,"theta":-0.01483061224489796,"vega":0.0166530612244898,"rho":0.00812972161990213,"breakevenPct":3.0367011986506247},{"delta":0.75,"premium":1.8602823477100934,"strike":15.643397065362382,"iv":0.4936178301467319,"gamma":0.12802805691418406,"theta":-0.013584437527790129,"vega":0.014645664739884393,"rho":0.008549994125746078,"breakevenPct":2.600699959393186},{"delta":0.8,"premium":2.215995998221432,"strike":15.19875500222321,"iv":0.4936400622498888,"gamma":0.10786353935082255,"theta":-0.011694708759448641,"vega":0.01233352601156069,"rho":0.008957105278160904,"breakevenPct":2.0794314211292093},{"delta":0.85,"premium":2.57170964873277,"strike":14.754112939084038,"iv":0.4936622943530458,"gamma":0.08769902178746108,"theta":-0.00980497999110716,"vega":0.010021387283236996,"rho":0.009364216430575728,"breakevenPct":1.558162882865234},{"delta":0.9,"premium":2.9274232992441087,"strike":14.309470875944864,"iv":0.49368452645620275,"gamma":0.06753450422409957,"theta":-0.007915251222765672,"vega":0.0077092485549132925,"rho":0.009771327582990551,"breakevenPct":1.0368943446012577}],"put":[{"delta":0.1,"premium":0.375,"strike":11.18680785326535,"iv":1.3959725708753705,"gamma":0.026432585630452633,"theta":-0.020078867172567655,"vega":0.008395632911171309,"rho":-0.0016637072712876201,"breakevenPct":36.6248074251738},{"delta":0.15,"premium":0.375,"strike":13.57633206057961,"iv":0.9048295737964949,"gamma":0.05467105948840423,"theta":-0.017063698655669486,"vega":0.011141675296724426,"rho":-0.0023603073609367994,"breakevenPct":22.618217698829945},{"delta":0.2,"premium":0.375,"strike":14.697208786121061,"iv":0.6897037233572071,"gamma":0.09524175217274874,"theta":-0.014718589306290861,"vega":0.013174020739883932,"rho":-0.0030671781077394977,"breakevenPct":16.048014149348994},{"delta":0.25,"premium":0.375,"strike":15.60929001048259,"iv":0.5158245652683264,"gamma":0.13841976028995573,"theta":-0.012513242298843591,"vega":0.015060982005740535,"rho":-0.0037762145198166706,"breakevenPct":10.701699821321267},{"delta":0.3,"premium":0.3830655766236564,"strike":16.16131153247313,"iv":0.4105872471087781,"gamma":0.18452995901900363,"theta":-0.010896101020537449,"vega":0.01637432072781767,"rho":-0.004487757643489877,"breakevenPct":7.513212451058188},{"delta":0.35,"premium":0.3971754095228299,"strike":16.443508190456598,"iv":0.3567893846899429,"gamma":0.2328375098201464,"theta":-0.009719754782133194,"vega":0.01725779289207821,"rho":-0.005201179269842085,"breakevenPct":5.941777368500768},{"delta":0.4,"premium":0.4112852424220034,"strike":16.725704848440067,"iv":0.3029915222711077,"gamma":0.28114506062128924,"theta":-0.008543408543728936,"vega":0.018141265056338753,"rho":-0.005914600896194294,"breakevenPct":4.370342285943346},{"delta":0.45,"premium":0.42759179265658753,"strike":17.004319654427647,"iv":0.25060971922246217,"gamma":0.3278619870410367,"theta":-0.0073861771058315335,"vega":0.018980561555075593,"rho":-0.006628828346169008,"breakevenPct":2.8327792393255637},{"delta":0.5,"premium":0.5201558161061401,"strike":17.158593026843565,"iv":0.24738540573896944,"gamma":0.31936152422091946,"theta":-0.006892502314100587,"vega":0.01828633137920395,"rho":-0.007371029387610705,"breakevenPct":2.47105972604087},{"delta":0.55,"premium":0.6127198395556928,"strike":17.312866399259487,"iv":0.2441610922554767,"gamma":0.3108610614008022,"theta":-0.006398827522369639,"vega":0.017592101203332305,"rho":-0.008113230429052402,"breakevenPct":2.1093402127561762},{"delta":0.6,"premium":0.7052838630052451,"strike":17.46713977167541,"iv":0.24093677877198394,"gamma":0.302360598580685,"theta":-0.005905152730638692,"vega":0.01689787102746066,"rho":-0.008855431470494099,"breakevenPct":1.7476206994714831},{"delta":0.65,"premium":0.7978478864547978,"strike":17.62141314409133,"iv":0.23771246528849121,"gamma":0.29386013576056774,"theta":-0.0054114779389077446,"vega":0.016203640851589016,"rho":-0.009597632511935796,"breakevenPct":1.3859011861867894},{"delta":0.7,"premium":0.8904119099043504,"strike":17.77568651650725,"iv":0.23448815180499846,"gamma":0.2853596729404505,"theta":-0.004917803147176798,"vega":0.015509410675717372,"rho":-0.010339833553377493,"breakevenPct":1.024181672902096},{"delta":0.75,"premium":0.982975933353903,"strike":17.92995988892317,"iv":0.2312638383215057,"gamma":0.27685921012033327,"theta":-0.00442412835544585,"vega":0.014815180499845728,"rho":-0.01108203459481919,"breakevenPct":0.6624621596174021},{"delta":0.8,"premium":2.7297440423654016,"strike":19.68667255075022,"iv":0.41511712268314216,"gamma":0.2169060900264784,"theta":-0.006440864960282436,"vega":0.013247043248014121,"rho":-0.013092862909940592,"breakevenPct":0.6041705252941321},{"delta":0.85,"premium":5.851985878199466,"strike":22.775816416593113,"iv":0.7545257722859662,"gamma":0.1141699911738748,"theta":-0.010545013239187991,"vega":0.010952250661959402,"rho":-0.016158557126619844,"breakevenPct":0.7981797280560026},{"delta":0.9,"premium":3.363059701492537,"strike":20.388059701492537,"iv":0.4588925373134328,"gamma":0.08064179104477613,"theta":-0.004632835820895523,"vega":0.008450746268656717,"rho":-0.014843342482050385,"breakevenPct":0.20515826494724587}]}},"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"}}