{"symbol":"UVXY","url":"https://intraalpha.com/companies/UVXY","capturedAt":"2026-10-21T17:48:52.030Z","state":"ready","quote":{"symbol":"UVXY","last_price":16.88,"prev_close":17.18,"regular_close":16.885,"change":-0.3,"change_pct":-1.7462,"regular_change":-0.295,"regular_change_pct":-1.7171,"extended_change":-0.005,"extended_change_pct":-0.0296,"bid":16.88,"ask":16.89,"bid_size":6700,"ask_size":2700,"volume":7483966,"vwap":16.947854,"open":16.87,"high":17.415,"low":16.71,"close":16.885,"trade_count":37059,"last_trade_at":"2026-10-21T17:48:49.755333213Z","last_quote_at":"2026-10-21T17:48:50.703357609Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":273400000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-10-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:39:01.749Z","bars":[{"c":15.78,"h":15.83,"l":15.73,"n":97,"o":15.77,"t":"2026-10-14T08:00:00Z","v":49288,"vw":15.785641},{"c":15.7,"h":15.76,"l":15.7,"n":147,"o":15.76,"t":"2026-10-14T08:05:00Z","v":15819,"vw":15.730504},{"c":15.7,"h":15.71,"l":15.7,"n":45,"o":15.71,"t":"2026-10-14T08:10:00Z","v":8207,"vw":15.705121},{"c":15.7,"h":15.7,"l":15.7,"n":8,"o":15.7,"t":"2026-10-14T08:15:00Z","v":277,"vw":15.7},{"c":15.7,"h":15.7,"l":15.6902,"n":45,"o":15.6902,"t":"2026-10-14T08:20:00Z","v":1978,"vw":15.695482},{"c":15.72,"h":15.72,"l":15.7,"n":8,"o":15.7,"t":"2026-10-14T08:25:00Z","v":2100,"vw":15.702011},{"c":15.695,"h":15.71,"l":15.694,"n":7,"o":15.7,"t":"2026-10-14T08:30:00Z","v":2664,"vw":15.695187},{"c":15.7,"h":15.7,"l":15.695,"n":7,"o":15.7,"t":"2026-10-14T08:35:00Z","v":2880,"vw":15.699819},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-10-14T08:45:00Z","v":423,"vw":15.71},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-14T08:50:00Z","v":4000,"vw":15.72},{"c":15.71,"h":15.72,"l":15.71,"n":26,"o":15.72,"t":"2026-10-14T08:55:00Z","v":5659,"vw":15.716318},{"c":15.7092,"h":15.7198,"l":15.7092,"n":2,"o":15.7198,"t":"2026-10-14T09:00:00Z","v":957,"vw":15.716477},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-14T09:05:00Z","v":103,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-14T09:10:00Z","v":140,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-14T09:20:00Z","v":140,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":7,"o":15.71,"t":"2026-10-14T09:25:00Z","v":1040,"vw":15.71},{"c":15.71,"h":15.72,"l":15.71,"n":3,"o":15.72,"t":"2026-10-14T09:30:00Z","v":1130,"vw":15.710885},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-14T09:35:00Z","v":200,"vw":15.72},{"c":15.71,"h":15.71,"l":15.7,"n":3,"o":15.7,"t":"2026-10-14T09:40:00Z","v":700,"vw":15.707937},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-14T09:50:00Z","v":100,"vw":15.71},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-14T09:55:00Z","v":400,"vw":15.71},{"c":15.71,"h":15.71,"l":15.71,"n":10,"o":15.71,"t":"2026-10-14T10:00:00Z","v":1399,"vw":15.71},{"c":15.73,"h":15.74,"l":15.72,"n":68,"o":15.73,"t":"2026-10-14T10:10:00Z","v":10968,"vw":15.733262},{"c":15.7,"h":15.7,"l":15.7,"n":7,"o":15.7,"t":"2026-10-14T10:15:00Z","v":1020,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-14T10:20:00Z","v":155,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":9,"o":15.7,"t":"2026-10-14T10:25:00Z","v":950,"vw":15.7},{"c":15.73,"h":15.75,"l":15.71,"n":85,"o":15.71,"t":"2026-10-14T10:35:00Z","v":8671,"vw":15.716863},{"c":15.79,"h":15.79,"l":15.74,"n":59,"o":15.76,"t":"2026-10-14T10:40:00Z","v":6079,"vw":15.766099},{"c":15.7667,"h":15.7791,"l":15.76,"n":7,"o":15.76,"t":"2026-10-14T10:50:00Z","v":3629,"vw":15.774694},{"c":15.79,"h":15.79,"l":15.77,"n":26,"o":15.77,"t":"2026-10-14T11:00:00Z","v":12608,"vw":15.788995},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-14T11:05:00Z","v":3456,"vw":15.77},{"c":15.75,"h":15.77,"l":15.75,"n":10,"o":15.77,"t":"2026-10-14T11:10:00Z","v":1403,"vw":15.763223},{"c":15.75,"h":15.75,"l":15.73,"n":16,"o":15.75,"t":"2026-10-14T11:15:00Z","v":2113,"vw":15.74823},{"c":15.7598,"h":15.7598,"l":15.7469,"n":4,"o":15.7469,"t":"2026-10-14T11:20:00Z","v":9103,"vw":15.747042},{"c":15.76,"h":15.7691,"l":15.76,"n":11,"o":15.7691,"t":"2026-10-14T11:25:00Z","v":1240,"vw":15.767},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-14T11:30:00Z","v":230,"vw":15.74},{"c":15.76,"h":15.76,"l":15.7307,"n":12,"o":15.731,"t":"2026-10-14T11:35:00Z","v":1721,"vw":15.737881},{"c":15.76,"h":15.76,"l":15.75,"n":11,"o":15.7598,"t":"2026-10-14T11:40:00Z","v":731,"vw":15.757448},{"c":15.77,"h":15.77,"l":15.77,"n":14,"o":15.77,"t":"2026-10-14T11:45:00Z","v":3394,"vw":15.77},{"c":15.78,"h":15.78,"l":15.76,"n":11,"o":15.77,"t":"2026-10-14T11:55:00Z","v":1199,"vw":15.767655},{"c":15.75,"h":15.77,"l":15.74,"n":50,"o":15.77,"t":"2026-10-14T12:00:00Z","v":2891,"vw":15.748483},{"c":15.769,"h":15.769,"l":15.75,"n":16,"o":15.75,"t":"2026-10-14T12:05:00Z","v":44034,"vw":15.767583},{"c":15.75,"h":15.75,"l":15.74,"n":18,"o":15.74,"t":"2026-10-14T12:10:00Z","v":1162,"vw":15.745558},{"c":15.76,"h":15.76,"l":15.76,"n":6,"o":15.76,"t":"2026-10-14T12:15:00Z","v":587,"vw":15.76},{"c":15.7,"h":15.75,"l":15.7,"n":63,"o":15.7346,"t":"2026-10-14T12:20:00Z","v":7704,"vw":15.720578},{"c":15.7392,"h":15.74,"l":15.7,"n":13,"o":15.74,"t":"2026-10-14T12:25:00Z","v":3934,"vw":15.707394},{"c":15.93,"h":15.95,"l":15.76,"n":423,"o":15.76,"t":"2026-10-14T12:30:00Z","v":71880,"vw":15.866273},{"c":16.01,"h":16.06,"l":15.94,"n":547,"o":15.95,"t":"2026-10-14T12:35:00Z","v":127240,"vw":16.019272},{"c":16.0282,"h":16.06,"l":15.96,"n":329,"o":16.01,"t":"2026-10-14T12:40:00Z","v":60122,"vw":16.019577},{"c":15.94,"h":16.03,"l":15.94,"n":89,"o":16.0139,"t":"2026-10-14T12:45:00Z","v":23234,"vw":15.982892},{"c":15.93,"h":15.97,"l":15.91,"n":165,"o":15.9231,"t":"2026-10-14T12:50:00Z","v":27013,"vw":15.931321},{"c":16.0346,"h":16.04,"l":15.9,"n":317,"o":15.9309,"t":"2026-10-14T12:55:00Z","v":53329,"vw":15.932798},{"c":16.0192,"h":16.0253,"l":15.98,"n":173,"o":16,"t":"2026-10-14T13:00:00Z","v":29706,"vw":16.006697},{"c":15.99,"h":16.03,"l":15.96,"n":18,"o":16.03,"t":"2026-10-14T13:05:00Z","v":8817,"vw":16.01077},{"c":15.95,"h":15.99,"l":15.95,"n":78,"o":15.99,"t":"2026-10-14T13:10:00Z","v":18172,"vw":15.974931},{"c":16,"h":16.01,"l":15.96,"n":53,"o":15.98,"t":"2026-10-14T13:15:00Z","v":22863,"vw":15.980956},{"c":15.99,"h":16.02,"l":15.99,"n":203,"o":16,"t":"2026-10-14T13:20:00Z","v":89051,"vw":16.013758},{"c":16,"h":16,"l":15.98,"n":150,"o":15.99,"t":"2026-10-14T13:25:00Z","v":33485,"vw":15.988668},{"c":16.01,"h":16.04,"l":15.9658,"n":972,"o":16,"t":"2026-10-14T13:30:00Z","v":211104,"vw":15.999262},{"c":15.92,"h":16.02,"l":15.91,"n":369,"o":16.01,"t":"2026-10-14T13:35:00Z","v":100208,"vw":15.959995},{"c":15.905,"h":15.92,"l":15.88,"n":607,"o":15.915,"t":"2026-10-14T13:40:00Z","v":121863,"vw":15.893354},{"c":15.79,"h":15.9,"l":15.7801,"n":1069,"o":15.9,"t":"2026-10-14T13:45:00Z","v":228151,"vw":15.830694},{"c":15.86,"h":15.895,"l":15.785,"n":786,"o":15.8,"t":"2026-10-14T13:50:00Z","v":223470,"vw":15.863495},{"c":16.02,"h":16.025,"l":15.86,"n":964,"o":15.87,"t":"2026-10-14T13:55:00Z","v":260875,"vw":15.966014},{"c":16.03,"h":16.05,"l":15.97,"n":892,"o":16.025,"t":"2026-10-14T14:00:00Z","v":205036,"vw":16.01833},{"c":16.045,"h":16.0901,"l":16.02,"n":997,"o":16.035,"t":"2026-10-14T14:05:00Z","v":210166,"vw":16.057992},{"c":16.055,"h":16.1,"l":16.03,"n":723,"o":16.04,"t":"2026-10-14T14:10:00Z","v":166610,"vw":16.066932},{"c":16.0312,"h":16.0597,"l":15.98,"n":623,"o":16.05,"t":"2026-10-14T14:15:00Z","v":163113,"vw":16.023644},{"c":16.005,"h":16.045,"l":15.99,"n":426,"o":16.0402,"t":"2026-10-14T14:20:00Z","v":75108,"vw":16.01288},{"c":16.02,"h":16.085,"l":16.01,"n":407,"o":16.01,"t":"2026-10-14T14:25:00Z","v":52317,"vw":16.042747},{"c":15.97,"h":16.04,"l":15.9631,"n":247,"o":16.02,"t":"2026-10-14T14:30:00Z","v":39166,"vw":16.014769},{"c":16.12,"h":16.13,"l":15.96,"n":637,"o":15.965,"t":"2026-10-14T14:35:00Z","v":143707,"vw":16.060874},{"c":16.03,"h":16.1295,"l":16.005,"n":544,"o":16.1226,"t":"2026-10-14T14:40:00Z","v":148763,"vw":16.075334},{"c":16.09,"h":16.09,"l":16,"n":303,"o":16.038,"t":"2026-10-14T14:45:00Z","v":60463,"vw":16.038673},{"c":16.13,"h":16.16,"l":16.095,"n":670,"o":16.1,"t":"2026-10-14T14:50:00Z","v":177201,"vw":16.131646},{"c":16.045,"h":16.13,"l":16.0299,"n":582,"o":16.13,"t":"2026-10-14T14:55:00Z","v":148652,"vw":16.062297},{"c":16.135,"h":16.14,"l":16.035,"n":415,"o":16.04,"t":"2026-10-14T15:00:00Z","v":107708,"vw":16.094994},{"c":16.25,"h":16.27,"l":16.14,"n":1053,"o":16.14,"t":"2026-10-14T15:05:00Z","v":270221,"vw":16.227471},{"c":16.165,"h":16.265,"l":16.14,"n":740,"o":16.245,"t":"2026-10-14T15:10:00Z","v":164263,"vw":16.199471},{"c":16.105,"h":16.17,"l":16.0985,"n":997,"o":16.17,"t":"2026-10-14T15:15:00Z","v":212540,"vw":16.118571},{"c":16.12,"h":16.16,"l":16.105,"n":1012,"o":16.115,"t":"2026-10-14T15:20:00Z","v":382589,"vw":16.121382},{"c":16.14,"h":16.16,"l":16.105,"n":288,"o":16.13,"t":"2026-10-14T15:25:00Z","v":51585,"vw":16.13044},{"c":16.145,"h":16.17,"l":16.1,"n":297,"o":16.16,"t":"2026-10-14T15:30:00Z","v":96456,"vw":16.136076},{"c":16.2,"h":16.245,"l":16.115,"n":684,"o":16.14,"t":"2026-10-14T15:35:00Z","v":138521,"vw":16.202498},{"c":16.27,"h":16.29,"l":16.198,"n":648,"o":16.2,"t":"2026-10-14T15:40:00Z","v":185280,"vw":16.250679},{"c":16.29,"h":16.31,"l":16.24,"n":903,"o":16.275,"t":"2026-10-14T15:45:00Z","v":229651,"vw":16.286145},{"c":16.252,"h":16.305,"l":16.23,"n":415,"o":16.29,"t":"2026-10-14T15:50:00Z","v":84634,"vw":16.262905},{"c":16.31,"h":16.355,"l":16.24,"n":459,"o":16.245,"t":"2026-10-14T15:55:00Z","v":95074,"vw":16.296247},{"c":16.37,"h":16.38,"l":16.3,"n":654,"o":16.315,"t":"2026-10-14T16:00:00Z","v":188895,"vw":16.36372},{"c":16.38,"h":16.405,"l":16.34,"n":623,"o":16.37,"t":"2026-10-14T16:05:00Z","v":109466,"vw":16.373509},{"c":16.535,"h":16.535,"l":16.39,"n":1223,"o":16.39,"t":"2026-10-14T16:10:00Z","v":247929,"vw":16.474754},{"c":16.54,"h":16.6,"l":16.52,"n":2801,"o":16.54,"t":"2026-10-14T16:15:00Z","v":835876,"vw":16.553378},{"c":16.575,"h":16.59,"l":16.5399,"n":1148,"o":16.54,"t":"2026-10-14T16:20:00Z","v":411859,"vw":16.559185},{"c":16.53,"h":16.58,"l":16.51,"n":875,"o":16.58,"t":"2026-10-14T16:25:00Z","v":205083,"vw":16.546707},{"c":16.585,"h":16.64,"l":16.52,"n":1121,"o":16.545,"t":"2026-10-14T16:30:00Z","v":207149,"vw":16.592806},{"c":16.5101,"h":16.5802,"l":16.48,"n":421,"o":16.58,"t":"2026-10-14T16:35:00Z","v":118204,"vw":16.531646},{"c":16.4167,"h":16.515,"l":16.41,"n":921,"o":16.515,"t":"2026-10-14T16:40:00Z","v":261910,"vw":16.459234},{"c":16.43,"h":16.45,"l":16.4102,"n":380,"o":16.4201,"t":"2026-10-14T16:45:00Z","v":98253,"vw":16.42456},{"c":16.499,"h":16.499,"l":16.42,"n":520,"o":16.43,"t":"2026-10-14T16:50:00Z","v":117417,"vw":16.463143},{"c":16.38,"h":16.5,"l":16.37,"n":948,"o":16.49,"t":"2026-10-14T16:55:00Z","v":206194,"vw":16.416961},{"c":16.485,"h":16.49,"l":16.38,"n":353,"o":16.395,"t":"2026-10-14T17:00:00Z","v":87141,"vw":16.415613},{"c":16.52,"h":16.56,"l":16.48,"n":464,"o":16.48,"t":"2026-10-14T17:05:00Z","v":105480,"vw":16.524726},{"c":16.56,"h":16.5639,"l":16.505,"n":341,"o":16.52,"t":"2026-10-14T17:10:00Z","v":69275,"vw":16.534622},{"c":16.575,"h":16.6,"l":16.56,"n":446,"o":16.56,"t":"2026-10-14T17:15:00Z","v":84519,"vw":16.583819},{"c":16.63,"h":16.7,"l":16.57,"n":819,"o":16.575,"t":"2026-10-14T17:20:00Z","v":170912,"vw":16.634806},{"c":16.715,"h":16.7459,"l":16.615,"n":782,"o":16.62,"t":"2026-10-14T17:25:00Z","v":183627,"vw":16.702907},{"c":16.66,"h":16.735,"l":16.66,"n":801,"o":16.72,"t":"2026-10-14T17:30:00Z","v":283432,"vw":16.714769},{"c":16.745,"h":16.745,"l":16.661,"n":367,"o":16.67,"t":"2026-10-14T17:35:00Z","v":62969,"vw":16.704075},{"c":16.72,"h":16.775,"l":16.71,"n":725,"o":16.75,"t":"2026-10-14T17:40:00Z","v":182086,"vw":16.743361},{"c":16.78,"h":16.815,"l":16.72,"n":734,"o":16.7285,"t":"2026-10-14T17:45:00Z","v":144155,"vw":16.782349},{"c":16.79,"h":16.835,"l":16.77,"n":578,"o":16.79,"t":"2026-10-14T17:50:00Z","v":148034,"vw":16.811102},{"c":16.87,"h":16.9,"l":16.785,"n":798,"o":16.79,"t":"2026-10-14T17:55:00Z","v":246996,"vw":16.867306},{"c":16.88,"h":16.99,"l":16.855,"n":981,"o":16.87,"t":"2026-10-14T18:00:00Z","v":266425,"vw":16.941116},{"c":16.88,"h":16.905,"l":16.83,"n":578,"o":16.88,"t":"2026-10-14T18:05:00Z","v":120757,"vw":16.8666},{"c":16.77,"h":16.91,"l":16.77,"n":802,"o":16.89,"t":"2026-10-14T18:10:00Z","v":201642,"vw":16.822298},{"c":16.77,"h":16.81,"l":16.76,"n":536,"o":16.78,"t":"2026-10-14T18:15:00Z","v":114466,"vw":16.78059},{"c":16.8333,"h":16.865,"l":16.76,"n":336,"o":16.775,"t":"2026-10-14T18:20:00Z","v":58357,"vw":16.816348},{"c":16.83,"h":16.89,"l":16.83,"n":314,"o":16.83,"t":"2026-10-14T18:25:00Z","v":58439,"vw":16.859658},{"c":16.875,"h":16.905,"l":16.8032,"n":482,"o":16.83,"t":"2026-10-14T18:30:00Z","v":145847,"vw":16.878943},{"c":16.88,"h":16.905,"l":16.835,"n":553,"o":16.88,"t":"2026-10-14T18:35:00Z","v":75291,"vw":16.869148},{"c":16.8601,"h":16.915,"l":16.83,"n":629,"o":16.89,"t":"2026-10-14T18:40:00Z","v":152961,"vw":16.868505},{"c":16.81,"h":16.89,"l":16.785,"n":845,"o":16.87,"t":"2026-10-14T18:45:00Z","v":206283,"vw":16.825871},{"c":16.7849,"h":16.855,"l":16.765,"n":901,"o":16.805,"t":"2026-10-14T18:50:00Z","v":156847,"vw":16.806047},{"c":16.825,"h":16.86,"l":16.77,"n":569,"o":16.78,"t":"2026-10-14T18:55:00Z","v":141412,"vw":16.825334},{"c":16.95,"h":16.9899,"l":16.825,"n":1489,"o":16.825,"t":"2026-10-14T19:00:00Z","v":326116,"vw":16.924009},{"c":16.915,"h":16.98,"l":16.9,"n":566,"o":16.95,"t":"2026-10-14T19:05:00Z","v":126322,"vw":16.940601},{"c":16.875,"h":16.925,"l":16.86,"n":646,"o":16.92,"t":"2026-10-14T19:10:00Z","v":117223,"vw":16.895367},{"c":16.725,"h":16.885,"l":16.72,"n":796,"o":16.87,"t":"2026-10-14T19:15:00Z","v":233691,"vw":16.8096},{"c":16.74,"h":16.78,"l":16.71,"n":915,"o":16.725,"t":"2026-10-14T19:20:00Z","v":203480,"vw":16.740665},{"c":16.815,"h":16.825,"l":16.74,"n":415,"o":16.745,"t":"2026-10-14T19:25:00Z","v":90856,"vw":16.782807},{"c":16.735,"h":16.84,"l":16.735,"n":558,"o":16.82,"t":"2026-10-14T19:30:00Z","v":101078,"vw":16.783205},{"c":16.82,"h":16.865,"l":16.74,"n":577,"o":16.74,"t":"2026-10-14T19:35:00Z","v":97996,"vw":16.813459},{"c":16.75,"h":16.825,"l":16.73,"n":842,"o":16.825,"t":"2026-10-14T19:40:00Z","v":156355,"vw":16.781335},{"c":16.77,"h":16.825,"l":16.74,"n":1118,"o":16.74,"t":"2026-10-14T19:45:00Z","v":203087,"vw":16.789441},{"c":16.718,"h":16.78,"l":16.68,"n":1602,"o":16.77,"t":"2026-10-14T19:50:00Z","v":307269,"vw":16.727586},{"c":16.6233,"h":16.775,"l":16.6233,"n":1719,"o":16.725,"t":"2026-10-14T19:55:00Z","v":531652,"vw":16.717119},{"c":16.66,"h":16.66,"l":16.62,"n":33,"o":16.63,"t":"2026-10-14T20:00:00Z","v":25662,"vw":16.629177},{"c":16.7,"h":16.71,"l":16.67,"n":42,"o":16.67,"t":"2026-10-14T20:05:00Z","v":9523,"vw":16.678552},{"c":16.73,"h":16.73,"l":16.6908,"n":18,"o":16.72,"t":"2026-10-14T20:10:00Z","v":5584,"vw":16.693381},{"c":16.7,"h":16.75,"l":16.7,"n":12,"o":16.71,"t":"2026-10-14T20:15:00Z","v":2344,"vw":16.727391},{"c":16.71,"h":16.71,"l":16.69,"n":5,"o":16.69,"t":"2026-10-14T20:20:00Z","v":800,"vw":16.707143},{"c":16.73,"h":16.73,"l":16.72,"n":4,"o":16.72,"t":"2026-10-14T20:30:00Z","v":750,"vw":16.722857},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-14T20:35:00Z","v":300,"vw":16.73},{"c":16.73,"h":16.73,"l":16.72,"n":4,"o":16.72,"t":"2026-10-14T20:50:00Z","v":5250,"vw":16.729615},{"c":16.75,"h":16.75,"l":16.7,"n":6,"o":16.7,"t":"2026-10-14T20:55:00Z","v":2250,"vw":16.716292},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-14T21:05:00Z","v":151,"vw":16.7},{"c":16.65,"h":16.7,"l":16.65,"n":28,"o":16.7,"t":"2026-10-14T21:10:00Z","v":2460,"vw":16.693049},{"c":16.675,"h":16.675,"l":16.65,"n":9,"o":16.66,"t":"2026-10-14T21:15:00Z","v":776,"vw":16.660672},{"c":16.66,"h":16.66,"l":16.66,"n":13,"o":16.66,"t":"2026-10-14T21:20:00Z","v":1086,"vw":16.66},{"c":16.66,"h":16.68,"l":16.66,"n":6,"o":16.68,"t":"2026-10-14T21:25:00Z","v":425,"vw":16.666614},{"c":16.695,"h":16.7,"l":16.695,"n":6,"o":16.7,"t":"2026-10-14T21:30:00Z","v":532,"vw":16.6975},{"c":16.6985,"h":16.7,"l":16.6985,"n":3,"o":16.7,"t":"2026-10-14T21:35:00Z","v":401,"vw":16.69925},{"c":16.72,"h":16.72,"l":16.69,"n":7,"o":16.7,"t":"2026-10-14T21:40:00Z","v":3322,"vw":16.698526},{"c":16.7,"h":16.72,"l":16.69,"n":14,"o":16.72,"t":"2026-10-14T21:45:00Z","v":1985,"vw":16.698611},{"c":16.7,"h":16.7,"l":16.6969,"n":2,"o":16.6969,"t":"2026-10-14T21:50:00Z","v":270,"vw":16.698278},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T21:55:00Z","v":120,"vw":16.7},{"c":16.6607,"h":16.684,"l":16.6607,"n":17,"o":16.68,"t":"2026-10-14T22:00:00Z","v":1419,"vw":16.674052},{"c":16.7,"h":16.7,"l":16.66,"n":19,"o":16.67,"t":"2026-10-14T22:05:00Z","v":4208,"vw":16.683375},{"c":16.7,"h":16.75,"l":16.7,"n":22,"o":16.72,"t":"2026-10-14T22:10:00Z","v":3240,"vw":16.725351},{"c":16.7382,"h":16.7382,"l":16.6969,"n":7,"o":16.6969,"t":"2026-10-14T22:15:00Z","v":3484,"vw":16.721961},{"c":16.75,"h":16.7807,"l":16.74,"n":26,"o":16.74,"t":"2026-10-14T22:20:00Z","v":6804,"vw":16.761583},{"c":16.77,"h":16.79,"l":16.77,"n":13,"o":16.7838,"t":"2026-10-14T22:25:00Z","v":1649,"vw":16.776903},{"c":16.8397,"h":16.8397,"l":16.79,"n":15,"o":16.8,"t":"2026-10-14T22:30:00Z","v":2496,"vw":16.810322},{"c":16.8338,"h":16.8338,"l":16.82,"n":4,"o":16.83,"t":"2026-10-14T22:35:00Z","v":360,"vw":16.827933},{"c":16.8723,"h":16.88,"l":16.85,"n":10,"o":16.87,"t":"2026-10-14T22:40:00Z","v":15667,"vw":16.858252},{"c":16.8095,"h":16.83,"l":16.8,"n":7,"o":16.83,"t":"2026-10-14T22:45:00Z","v":1398,"vw":16.809185},{"c":16.8162,"h":16.84,"l":16.8,"n":26,"o":16.83,"t":"2026-10-14T22:50:00Z","v":16771,"vw":16.80955},{"c":16.84,"h":16.85,"l":16.82,"n":10,"o":16.85,"t":"2026-10-14T22:55:00Z","v":2922,"vw":16.834436},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-14T23:00:00Z","v":500,"vw":16.79},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-14T23:05:00Z","v":105,"vw":16.84},{"c":16.846,"h":16.846,"l":16.8011,"n":16,"o":16.84,"t":"2026-10-14T23:10:00Z","v":1404,"vw":16.83622},{"c":16.8454,"h":16.85,"l":16.8454,"n":10,"o":16.85,"t":"2026-10-14T23:15:00Z","v":480,"vw":16.848825},{"c":16.82,"h":16.821,"l":16.81,"n":10,"o":16.82,"t":"2026-10-14T23:20:00Z","v":1718,"vw":16.817985},{"c":16.82,"h":16.82,"l":16.82,"n":15,"o":16.82,"t":"2026-10-14T23:25:00Z","v":2038,"vw":16.82},{"c":16.81,"h":16.861,"l":16.81,"n":19,"o":16.85,"t":"2026-10-14T23:30:00Z","v":3740,"vw":16.833925},{"c":16.8695,"h":16.87,"l":16.84,"n":24,"o":16.87,"t":"2026-10-14T23:35:00Z","v":2617,"vw":16.858883},{"c":16.86,"h":16.88,"l":16.85,"n":23,"o":16.85,"t":"2026-10-14T23:40:00Z","v":9741,"vw":16.873292},{"c":16.8579,"h":16.88,"l":16.85,"n":35,"o":16.86,"t":"2026-10-14T23:45:00Z","v":2356,"vw":16.862795},{"c":16.88,"h":16.88,"l":16.87,"n":23,"o":16.8715,"t":"2026-10-14T23:50:00Z","v":5804,"vw":16.876601},{"c":16.88,"h":16.88,"l":16.85,"n":52,"o":16.88,"t":"2026-10-14T23:55:00Z","v":9016,"vw":16.874256},{"c":16.93,"h":17.47,"l":16.93,"n":394,"o":17.45,"t":"2026-10-15T08:00:00Z","v":113043,"vw":17.104295},{"c":17.03,"h":17.41,"l":16.96,"n":61,"o":17.01,"t":"2026-10-15T08:05:00Z","v":22002,"vw":17.124761},{"c":17.05,"h":17.05,"l":17.0152,"n":15,"o":17.0152,"t":"2026-10-15T08:10:00Z","v":1030,"vw":17.036581},{"c":17.08,"h":17.08,"l":17.06,"n":12,"o":17.06,"t":"2026-10-15T08:15:00Z","v":958,"vw":17.068572},{"c":17.14,"h":17.15,"l":17.1,"n":51,"o":17.1,"t":"2026-10-15T08:20:00Z","v":6350,"vw":17.127544},{"c":17.09,"h":17.14,"l":17.09,"n":2,"o":17.14,"t":"2026-10-15T08:25:00Z","v":230,"vw":17.111739},{"c":17.09,"h":17.12,"l":17.08,"n":11,"o":17.1,"t":"2026-10-15T08:30:00Z","v":3621,"vw":17.086945},{"c":17.12,"h":17.12,"l":17.12,"n":7,"o":17.12,"t":"2026-10-15T08:35:00Z","v":500,"vw":17.12},{"c":17.06,"h":17.07,"l":17.04,"n":21,"o":17.04,"t":"2026-10-15T08:40:00Z","v":8300,"vw":17.055246},{"c":17,"h":17.08,"l":17,"n":26,"o":17.06,"t":"2026-10-15T08:45:00Z","v":7044,"vw":17.046142},{"c":17,"h":17,"l":16.98,"n":12,"o":16.98,"t":"2026-10-15T08:55:00Z","v":2483,"vw":16.983556},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-15T09:00:00Z","v":372,"vw":17},{"c":16.96,"h":16.97,"l":16.96,"n":20,"o":16.97,"t":"2026-10-15T09:05:00Z","v":1000,"vw":16.963333},{"c":16.93,"h":16.95,"l":16.92,"n":24,"o":16.95,"t":"2026-10-15T09:10:00Z","v":2603,"vw":16.933256},{"c":16.98,"h":16.98,"l":16.91,"n":26,"o":16.91,"t":"2026-10-15T09:15:00Z","v":6601,"vw":16.974394},{"c":16.96,"h":16.96,"l":16.96,"n":5,"o":16.96,"t":"2026-10-15T09:20:00Z","v":355,"vw":16.96},{"c":17,"h":17.014,"l":17,"n":2,"o":17.014,"t":"2026-10-15T09:30:00Z","v":418,"vw":17.009646},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-15T09:40:00Z","v":400,"vw":16.99},{"c":16.97,"h":16.98,"l":16.97,"n":4,"o":16.98,"t":"2026-10-15T09:50:00Z","v":444,"vw":16.9725},{"c":16.99,"h":16.99,"l":16.97,"n":4,"o":16.97,"t":"2026-10-15T10:00:00Z","v":518,"vw":16.982658},{"c":16.97,"h":16.97,"l":16.97,"n":5,"o":16.97,"t":"2026-10-15T10:10:00Z","v":827,"vw":16.97},{"c":16.96,"h":16.98,"l":16.96,"n":12,"o":16.98,"t":"2026-10-15T10:15:00Z","v":1414,"vw":16.976892},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-15T10:20:00Z","v":230,"vw":16.99},{"c":17.01,"h":17.01,"l":17,"n":16,"o":17,"t":"2026-10-15T10:25:00Z","v":2300,"vw":17.001929},{"c":17.01,"h":17.03,"l":17.01,"n":2,"o":17.03,"t":"2026-10-15T10:35:00Z","v":1100,"vw":17.011818},{"c":17.01,"h":17.01,"l":17,"n":43,"o":17.01,"t":"2026-10-15T10:50:00Z","v":1988,"vw":17.005621},{"c":16.97,"h":16.99,"l":16.97,"n":5,"o":16.99,"t":"2026-10-15T10:55:00Z","v":601,"vw":16.983841},{"c":16.98,"h":16.9992,"l":16.93,"n":69,"o":16.97,"t":"2026-10-15T11:00:00Z","v":25992,"vw":16.955487},{"c":16.96,"h":16.98,"l":16.96,"n":29,"o":16.979,"t":"2026-10-15T11:05:00Z","v":8462,"vw":16.965239},{"c":16.944,"h":16.944,"l":16.944,"n":3,"o":16.944,"t":"2026-10-15T11:10:00Z","v":1947,"vw":16.944},{"c":16.93,"h":16.96,"l":16.93,"n":13,"o":16.96,"t":"2026-10-15T11:15:00Z","v":1730,"vw":16.947974},{"c":16.96,"h":16.99,"l":16.93,"n":20,"o":16.95,"t":"2026-10-15T11:20:00Z","v":6193,"vw":16.948723},{"c":16.958,"h":17,"l":16.958,"n":38,"o":16.9907,"t":"2026-10-15T11:25:00Z","v":6918,"vw":16.979058},{"c":16.8864,"h":16.95,"l":16.886,"n":37,"o":16.95,"t":"2026-10-15T11:30:00Z","v":2813,"vw":16.900698},{"c":16.87,"h":16.9,"l":16.86,"n":57,"o":16.9,"t":"2026-10-15T11:35:00Z","v":16255,"vw":16.865713},{"c":16.8819,"h":16.9,"l":16.8662,"n":23,"o":16.87,"t":"2026-10-15T11:40:00Z","v":2994,"vw":16.887042},{"c":16.88,"h":16.9,"l":16.876,"n":15,"o":16.8854,"t":"2026-10-15T11:45:00Z","v":18717,"vw":16.892391},{"c":16.88,"h":16.88,"l":16.87,"n":3,"o":16.87,"t":"2026-10-15T11:50:00Z","v":306,"vw":16.876094},{"c":16.9794,"h":16.9794,"l":16.8718,"n":30,"o":16.8718,"t":"2026-10-15T11:55:00Z","v":8989,"vw":16.925365},{"c":16.98,"h":16.98,"l":16.95,"n":30,"o":16.95,"t":"2026-10-15T12:00:00Z","v":27957,"vw":16.976222},{"c":16.98,"h":16.99,"l":16.96,"n":16,"o":16.99,"t":"2026-10-15T12:05:00Z","v":1808,"vw":16.978079},{"c":16.99,"h":16.99,"l":16.9869,"n":2,"o":16.9869,"t":"2026-10-15T12:10:00Z","v":300,"vw":16.987933},{"c":16.97,"h":16.99,"l":16.96,"n":30,"o":16.97,"t":"2026-10-15T12:15:00Z","v":22289,"vw":16.969984},{"c":16.9,"h":16.9891,"l":16.9,"n":31,"o":16.9891,"t":"2026-10-15T12:20:00Z","v":5893,"vw":16.959943},{"c":16.9,"h":16.9143,"l":16.88,"n":15,"o":16.88,"t":"2026-10-15T12:25:00Z","v":1475,"vw":16.900129},{"c":16.99,"h":17.07,"l":16.95,"n":143,"o":16.99,"t":"2026-10-15T12:30:00Z","v":37821,"vw":17.013367},{"c":16.94,"h":16.99,"l":16.94,"n":146,"o":16.99,"t":"2026-10-15T12:35:00Z","v":104909,"vw":16.975001},{"c":16.94,"h":16.95,"l":16.92,"n":101,"o":16.92,"t":"2026-10-15T12:40:00Z","v":50017,"vw":16.927914},{"c":16.9881,"h":16.99,"l":16.94,"n":25,"o":16.94,"t":"2026-10-15T12:45:00Z","v":9815,"vw":16.963114},{"c":16.95,"h":16.9969,"l":16.93,"n":60,"o":16.99,"t":"2026-10-15T12:50:00Z","v":17888,"vw":16.969934},{"c":16.964,"h":16.964,"l":16.95,"n":8,"o":16.9566,"t":"2026-10-15T12:55:00Z","v":4236,"vw":16.954295},{"c":17.0004,"h":17.03,"l":16.96,"n":70,"o":16.96,"t":"2026-10-15T13:00:00Z","v":19691,"vw":17.001942},{"c":17.04,"h":17.04,"l":17,"n":22,"o":17.03,"t":"2026-10-15T13:05:00Z","v":3275,"vw":17.02139},{"c":17.073,"h":17.0838,"l":17.0454,"n":50,"o":17.0454,"t":"2026-10-15T13:10:00Z","v":6861,"vw":17.070605},{"c":17.12,"h":17.13,"l":17.05,"n":128,"o":17.05,"t":"2026-10-15T13:15:00Z","v":46229,"vw":17.11306},{"c":17.11,"h":17.13,"l":17.1,"n":183,"o":17.11,"t":"2026-10-15T13:20:00Z","v":135336,"vw":17.122148},{"c":17.13,"h":17.14,"l":17.11,"n":83,"o":17.11,"t":"2026-10-15T13:25:00Z","v":53856,"vw":17.138148},{"c":17.195,"h":17.25,"l":17.1001,"n":1499,"o":17.13,"t":"2026-10-15T13:30:00Z","v":382995,"vw":17.163764},{"c":17.12,"h":17.2666,"l":17.11,"n":1793,"o":17.2,"t":"2026-10-15T13:35:00Z","v":311055,"vw":17.201083},{"c":17.05,"h":17.14,"l":17.03,"n":1608,"o":17.12,"t":"2026-10-15T13:40:00Z","v":312185,"vw":17.099522},{"c":17.135,"h":17.23,"l":17.03,"n":1157,"o":17.06,"t":"2026-10-15T13:45:00Z","v":187029,"vw":17.140704},{"c":17.355,"h":17.365,"l":17.103,"n":1310,"o":17.13,"t":"2026-10-15T13:50:00Z","v":276163,"vw":17.256795},{"c":17.31,"h":17.405,"l":17.305,"n":1563,"o":17.355,"t":"2026-10-15T13:55:00Z","v":450411,"vw":17.358639},{"c":17.1408,"h":17.34,"l":17.125,"n":1606,"o":17.3158,"t":"2026-10-15T14:00:00Z","v":354903,"vw":17.213522},{"c":17.02,"h":17.17,"l":17.02,"n":884,"o":17.16,"t":"2026-10-15T14:05:00Z","v":199194,"vw":17.099616},{"c":17.02,"h":17.05,"l":16.955,"n":1309,"o":17.02,"t":"2026-10-15T14:10:00Z","v":446990,"vw":16.995584},{"c":16.95,"h":17.02,"l":16.94,"n":715,"o":17.02,"t":"2026-10-15T14:15:00Z","v":136084,"vw":16.967511},{"c":16.995,"h":17.005,"l":16.92,"n":743,"o":16.96,"t":"2026-10-15T14:20:00Z","v":145409,"vw":16.967189},{"c":17.0599,"h":17.0677,"l":16.96,"n":644,"o":16.995,"t":"2026-10-15T14:25:00Z","v":127378,"vw":17.028882},{"c":16.93,"h":17.085,"l":16.895,"n":452,"o":17.06,"t":"2026-10-15T14:30:00Z","v":91372,"vw":16.94747},{"c":16.895,"h":16.987,"l":16.88,"n":756,"o":16.92,"t":"2026-10-15T14:35:00Z","v":154241,"vw":16.919772},{"c":16.759,"h":16.905,"l":16.745,"n":598,"o":16.8957,"t":"2026-10-15T14:40:00Z","v":126382,"vw":16.802064},{"c":16.68,"h":16.77,"l":16.675,"n":1446,"o":16.76,"t":"2026-10-15T14:45:00Z","v":267464,"vw":16.721647},{"c":16.63,"h":16.725,"l":16.63,"n":1045,"o":16.68,"t":"2026-10-15T14:50:00Z","v":252952,"vw":16.649885},{"c":16.53,"h":16.645,"l":16.53,"n":1028,"o":16.625,"t":"2026-10-15T14:55:00Z","v":346259,"vw":16.610484},{"c":16.39,"h":16.535,"l":16.39,"n":1781,"o":16.53,"t":"2026-10-15T15:00:00Z","v":392003,"vw":16.481694},{"c":16.37,"h":16.47,"l":16.37,"n":1222,"o":16.4,"t":"2026-10-15T15:05:00Z","v":258069,"vw":16.411871},{"c":16.395,"h":16.4,"l":16.35,"n":372,"o":16.37,"t":"2026-10-15T15:10:00Z","v":76788,"vw":16.376722},{"c":16.395,"h":16.41,"l":16.33,"n":917,"o":16.397,"t":"2026-10-15T15:15:00Z","v":159022,"vw":16.362945},{"c":16.42,"h":16.445,"l":16.39,"n":433,"o":16.395,"t":"2026-10-15T15:20:00Z","v":91761,"vw":16.419274},{"c":16.445,"h":16.4766,"l":16.405,"n":750,"o":16.41,"t":"2026-10-15T15:25:00Z","v":102625,"vw":16.445124},{"c":16.47,"h":16.505,"l":16.42,"n":567,"o":16.45,"t":"2026-10-15T15:30:00Z","v":117707,"vw":16.485327},{"c":16.46,"h":16.48,"l":16.42,"n":560,"o":16.48,"t":"2026-10-15T15:35:00Z","v":80254,"vw":16.448312},{"c":16.455,"h":16.46,"l":16.385,"n":405,"o":16.445,"t":"2026-10-15T15:40:00Z","v":72326,"vw":16.427927},{"c":16.4484,"h":16.475,"l":16.44,"n":362,"o":16.46,"t":"2026-10-15T15:45:00Z","v":65675,"vw":16.458076},{"c":16.485,"h":16.5,"l":16.44,"n":431,"o":16.45,"t":"2026-10-15T15:50:00Z","v":61096,"vw":16.466952},{"c":16.45,"h":16.515,"l":16.445,"n":374,"o":16.485,"t":"2026-10-15T15:55:00Z","v":61655,"vw":16.474465},{"c":16.495,"h":16.5,"l":16.41,"n":551,"o":16.445,"t":"2026-10-15T16:00:00Z","v":100480,"vw":16.452004},{"c":16.49,"h":16.55,"l":16.48,"n":609,"o":16.49,"t":"2026-10-15T16:05:00Z","v":105806,"vw":16.501091},{"c":16.54,"h":16.54,"l":16.48,"n":330,"o":16.49,"t":"2026-10-15T16:10:00Z","v":71622,"vw":16.501695},{"c":16.56,"h":16.575,"l":16.54,"n":151,"o":16.545,"t":"2026-10-15T16:15:00Z","v":37250,"vw":16.556381},{"c":16.5877,"h":16.59,"l":16.5501,"n":366,"o":16.575,"t":"2026-10-15T16:20:00Z","v":97066,"vw":16.573512},{"c":16.57,"h":16.589,"l":16.56,"n":140,"o":16.589,"t":"2026-10-15T16:25:00Z","v":21329,"vw":16.576066},{"c":16.57,"h":16.58,"l":16.515,"n":356,"o":16.565,"t":"2026-10-15T16:30:00Z","v":55159,"vw":16.545049},{"c":16.535,"h":16.565,"l":16.48,"n":379,"o":16.56,"t":"2026-10-15T16:35:00Z","v":75077,"vw":16.526177},{"c":16.5,"h":16.545,"l":16.5,"n":174,"o":16.53,"t":"2026-10-15T16:40:00Z","v":32053,"vw":16.526615},{"c":16.51,"h":16.525,"l":16.5,"n":178,"o":16.5,"t":"2026-10-15T16:45:00Z","v":26707,"vw":16.515595},{"c":16.565,"h":16.58,"l":16.53,"n":220,"o":16.53,"t":"2026-10-15T16:50:00Z","v":52865,"vw":16.567361},{"c":16.55,"h":16.59,"l":16.55,"n":359,"o":16.565,"t":"2026-10-15T16:55:00Z","v":69655,"vw":16.574463},{"c":16.57,"h":16.585,"l":16.5469,"n":127,"o":16.55,"t":"2026-10-15T17:00:00Z","v":23617,"vw":16.569469},{"c":16.55,"h":16.585,"l":16.55,"n":127,"o":16.565,"t":"2026-10-15T17:05:00Z","v":14451,"vw":16.562467},{"c":16.57,"h":16.58,"l":16.55,"n":122,"o":16.5501,"t":"2026-10-15T17:10:00Z","v":14468,"vw":16.566333},{"c":16.49,"h":16.56,"l":16.4801,"n":381,"o":16.56,"t":"2026-10-15T17:15:00Z","v":65925,"vw":16.500963},{"c":16.49,"h":16.505,"l":16.485,"n":95,"o":16.495,"t":"2026-10-15T17:20:00Z","v":12608,"vw":16.494488},{"c":16.52,"h":16.525,"l":16.49,"n":182,"o":16.495,"t":"2026-10-15T17:25:00Z","v":26110,"vw":16.511105},{"c":16.49,"h":16.52,"l":16.455,"n":227,"o":16.52,"t":"2026-10-15T17:30:00Z","v":31133,"vw":16.487136},{"c":16.42,"h":16.4901,"l":16.415,"n":308,"o":16.4901,"t":"2026-10-15T17:35:00Z","v":53094,"vw":16.441964},{"c":16.4,"h":16.42,"l":16.36,"n":888,"o":16.415,"t":"2026-10-15T17:40:00Z","v":132997,"vw":16.383573},{"c":16.365,"h":16.405,"l":16.355,"n":233,"o":16.4,"t":"2026-10-15T17:45:00Z","v":43087,"vw":16.372266},{"c":16.375,"h":16.375,"l":16.3488,"n":253,"o":16.3699,"t":"2026-10-15T17:50:00Z","v":51529,"vw":16.360429},{"c":16.385,"h":16.385,"l":16.36,"n":204,"o":16.37,"t":"2026-10-15T17:55:00Z","v":27177,"vw":16.368591},{"c":16.46,"h":16.475,"l":16.385,"n":527,"o":16.385,"t":"2026-10-15T18:00:00Z","v":91326,"vw":16.426421},{"c":16.49,"h":16.499,"l":16.44,"n":271,"o":16.46,"t":"2026-10-15T18:05:00Z","v":44332,"vw":16.467969},{"c":16.545,"h":16.545,"l":16.485,"n":362,"o":16.485,"t":"2026-10-15T18:10:00Z","v":68036,"vw":16.517264},{"c":16.54,"h":16.56,"l":16.525,"n":265,"o":16.54,"t":"2026-10-15T18:15:00Z","v":49151,"vw":16.542665},{"c":16.565,"h":16.575,"l":16.54,"n":179,"o":16.54,"t":"2026-10-15T18:20:00Z","v":42057,"vw":16.561248},{"c":16.55,"h":16.585,"l":16.55,"n":208,"o":16.565,"t":"2026-10-15T18:25:00Z","v":47472,"vw":16.564729},{"c":16.515,"h":16.5451,"l":16.5,"n":356,"o":16.54,"t":"2026-10-15T18:30:00Z","v":56223,"vw":16.526681},{"c":16.495,"h":16.51,"l":16.48,"n":187,"o":16.51,"t":"2026-10-15T18:35:00Z","v":34912,"vw":16.491813},{"c":16.5,"h":16.535,"l":16.475,"n":248,"o":16.495,"t":"2026-10-15T18:40:00Z","v":52643,"vw":16.50735},{"c":16.475,"h":16.505,"l":16.475,"n":77,"o":16.505,"t":"2026-10-15T18:45:00Z","v":8619,"vw":16.490238},{"c":16.475,"h":16.485,"l":16.468,"n":175,"o":16.48,"t":"2026-10-15T18:50:00Z","v":30560,"vw":16.475784},{"c":16.43,"h":16.475,"l":16.415,"n":634,"o":16.47,"t":"2026-10-15T18:55:00Z","v":94642,"vw":16.437292},{"c":16.405,"h":16.43,"l":16.395,"n":304,"o":16.43,"t":"2026-10-15T19:00:00Z","v":57782,"vw":16.408473},{"c":16.395,"h":16.405,"l":16.38,"n":250,"o":16.405,"t":"2026-10-15T19:05:00Z","v":48894,"vw":16.38835},{"c":16.315,"h":16.395,"l":16.315,"n":728,"o":16.395,"t":"2026-10-15T19:10:00Z","v":181061,"vw":16.354127},{"c":16.27,"h":16.325,"l":16.27,"n":416,"o":16.32,"t":"2026-10-15T19:15:00Z","v":119998,"vw":16.298045},{"c":16.315,"h":16.32,"l":16.24,"n":524,"o":16.27,"t":"2026-10-15T19:20:00Z","v":120492,"vw":16.273815},{"c":16.34,"h":16.345,"l":16.31,"n":521,"o":16.32,"t":"2026-10-15T19:25:00Z","v":125531,"vw":16.327419},{"c":16.335,"h":16.36,"l":16.325,"n":491,"o":16.335,"t":"2026-10-15T19:30:00Z","v":122716,"vw":16.340607},{"c":16.33,"h":16.345,"l":16.305,"n":427,"o":16.3399,"t":"2026-10-15T19:35:00Z","v":100274,"vw":16.326121},{"c":16.3441,"h":16.35,"l":16.31,"n":798,"o":16.335,"t":"2026-10-15T19:40:00Z","v":231273,"vw":16.329337},{"c":16.335,"h":16.35,"l":16.29,"n":968,"o":16.345,"t":"2026-10-15T19:45:00Z","v":312745,"vw":16.324396},{"c":16.405,"h":16.44,"l":16.335,"n":5298,"o":16.34,"t":"2026-10-15T19:50:00Z","v":1747979,"vw":16.415463},{"c":16.45,"h":16.47,"l":16.405,"n":3692,"o":16.405,"t":"2026-10-15T19:55:00Z","v":1146498,"vw":16.439714},{"c":16.47,"h":16.47,"l":16.41,"n":114,"o":16.45,"t":"2026-10-15T20:00:00Z","v":114884,"vw":16.456816},{"c":16.49,"h":16.499,"l":16.45,"n":19,"o":16.455,"t":"2026-10-15T20:05:00Z","v":1337,"vw":16.48353},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-15T20:10:00Z","v":1000,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-15T20:15:00Z","v":1100,"vw":16.47},{"c":16.49,"h":16.49,"l":16.48,"n":4,"o":16.48,"t":"2026-10-15T20:20:00Z","v":1000,"vw":16.485},{"c":16.47,"h":16.475,"l":16.47,"n":5,"o":16.475,"t":"2026-10-15T20:25:00Z","v":1051,"vw":16.4705},{"c":16.46,"h":16.4859,"l":16.46,"n":2,"o":16.4859,"t":"2026-10-15T20:30:00Z","v":732,"vw":16.47295},{"c":16.48,"h":16.48,"l":16.48,"n":6,"o":16.48,"t":"2026-10-15T20:35:00Z","v":470,"vw":16.48},{"c":16.47,"h":16.49,"l":16.47,"n":3,"o":16.49,"t":"2026-10-15T20:45:00Z","v":205,"vw":16.48},{"c":16.4517,"h":16.4684,"l":16.4517,"n":5,"o":16.4684,"t":"2026-10-15T20:50:00Z","v":713,"vw":16.460855},{"c":16.53,"h":16.55,"l":16.46,"n":76,"o":16.46,"t":"2026-10-15T20:55:00Z","v":14351,"vw":16.517896},{"c":16.55,"h":16.55,"l":16.5,"n":29,"o":16.5,"t":"2026-10-15T21:00:00Z","v":8031,"vw":16.546722},{"c":16.54,"h":16.58,"l":16.4798,"n":27,"o":16.58,"t":"2026-10-15T21:05:00Z","v":7479,"vw":16.542795},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-15T21:10:00Z","v":1505,"vw":16.53},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-15T21:20:00Z","v":749,"vw":16.48},{"c":16.52,"h":16.52,"l":16.48,"n":7,"o":16.48,"t":"2026-10-15T21:30:00Z","v":609,"vw":16.496667},{"c":16.47,"h":16.48,"l":16.47,"n":7,"o":16.47,"t":"2026-10-15T21:40:00Z","v":2000,"vw":16.47281},{"c":16.47,"h":16.48,"l":16.47,"n":3,"o":16.48,"t":"2026-10-15T21:50:00Z","v":990,"vw":16.472222},{"c":16.476,"h":16.476,"l":16.47,"n":5,"o":16.47,"t":"2026-10-15T21:55:00Z","v":611,"vw":16.471964},{"c":16.51,"h":16.51,"l":16.5,"n":5,"o":16.5,"t":"2026-10-15T22:00:00Z","v":2100,"vw":16.505337},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T22:05:00Z","v":303,"vw":16.46},{"c":16.461,"h":16.461,"l":16.461,"n":2,"o":16.461,"t":"2026-10-15T22:10:00Z","v":600,"vw":16.461},{"c":16.4675,"h":16.4675,"l":16.4675,"n":1,"o":16.4675,"t":"2026-10-15T22:20:00Z","v":116,"vw":16.4675},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-15T22:25:00Z","v":400,"vw":16.5},{"c":16.4908,"h":16.4908,"l":16.4908,"n":1,"o":16.4908,"t":"2026-10-15T22:30:00Z","v":2136,"vw":16.4908},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-15T22:45:00Z","v":200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-15T22:50:00Z","v":3506,"vw":16.5},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-15T22:55:00Z","v":100,"vw":16.52},{"c":16.55,"h":16.55,"l":16.54,"n":6,"o":16.54,"t":"2026-10-15T23:00:00Z","v":644,"vw":16.543769},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-15T23:05:00Z","v":100,"vw":16.54},{"c":16.5,"h":16.53,"l":16.5,"n":8,"o":16.53,"t":"2026-10-15T23:15:00Z","v":1607,"vw":16.5025},{"c":16.55,"h":16.55,"l":16.51,"n":14,"o":16.53,"t":"2026-10-15T23:20:00Z","v":2890,"vw":16.526528},{"c":16.5796,"h":16.5796,"l":16.5796,"n":1,"o":16.5796,"t":"2026-10-15T23:25:00Z","v":185,"vw":16.5796},{"c":16.58,"h":16.58,"l":16.57,"n":10,"o":16.579,"t":"2026-10-15T23:30:00Z","v":808,"vw":16.576142},{"c":16.58,"h":16.58,"l":16.56,"n":13,"o":16.56,"t":"2026-10-15T23:35:00Z","v":4901,"vw":16.569796},{"c":16.6,"h":16.6,"l":16.58,"n":10,"o":16.58,"t":"2026-10-15T23:40:00Z","v":3529,"vw":16.592371},{"c":16.61,"h":16.61,"l":16.59,"n":10,"o":16.59,"t":"2026-10-15T23:45:00Z","v":2610,"vw":16.607878},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T23:50:00Z","v":1000,"vw":16.6},{"c":16.59,"h":16.6,"l":16.59,"n":7,"o":16.6,"t":"2026-10-15T23:55:00Z","v":1134,"vw":16.594673},{"c":16.15,"h":16.32,"l":16.11,"n":149,"o":16.21,"t":"2026-10-16T08:00:00Z","v":36394,"vw":16.219703},{"c":16.09,"h":16.21,"l":16.08,"n":78,"o":16.21,"t":"2026-10-16T08:05:00Z","v":10101,"vw":16.166781},{"c":16.095,"h":16.1,"l":16.08,"n":35,"o":16.08,"t":"2026-10-16T08:10:00Z","v":3614,"vw":16.084939},{"c":16.0661,"h":16.07,"l":16.05,"n":33,"o":16.07,"t":"2026-10-16T08:15:00Z","v":3049,"vw":16.06786},{"c":16.07,"h":16.07,"l":16.07,"n":9,"o":16.07,"t":"2026-10-16T08:20:00Z","v":1020,"vw":16.07},{"c":16.08,"h":16.08,"l":16.07,"n":3,"o":16.07,"t":"2026-10-16T08:30:00Z","v":3100,"vw":16.075161},{"c":16.09,"h":16.09,"l":16.09,"n":16,"o":16.09,"t":"2026-10-16T08:35:00Z","v":2000,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-16T09:25:00Z","v":273,"vw":16.09},{"c":16.09,"h":16.09,"l":16.08,"n":25,"o":16.09,"t":"2026-10-16T09:40:00Z","v":10600,"vw":16.085189},{"c":16.08,"h":16.09,"l":16.08,"n":7,"o":16.09,"t":"2026-10-16T09:45:00Z","v":1481,"vw":16.088296},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-16T09:50:00Z","v":129,"vw":16.09},{"c":16.11,"h":16.11,"l":16.109,"n":12,"o":16.109,"t":"2026-10-16T09:55:00Z","v":14000,"vw":16.109281},{"c":16.12,"h":16.125,"l":16.12,"n":20,"o":16.12,"t":"2026-10-16T10:00:00Z","v":1137,"vw":16.122059},{"c":16.12,"h":16.12,"l":16.11,"n":7,"o":16.11,"t":"2026-10-16T10:05:00Z","v":654,"vw":16.111961},{"c":16.1,"h":16.11,"l":16.1,"n":4,"o":16.11,"t":"2026-10-16T10:10:00Z","v":392,"vw":16.106774},{"c":16.11,"h":16.11,"l":16.1,"n":18,"o":16.11,"t":"2026-10-16T10:15:00Z","v":3705,"vw":16.108796},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-16T10:20:00Z","v":1010,"vw":16.07},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T10:25:00Z","v":600,"vw":16.1},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-16T10:30:00Z","v":210,"vw":16.09},{"c":16.094,"h":16.1,"l":16.094,"n":4,"o":16.1,"t":"2026-10-16T10:45:00Z","v":4523,"vw":16.097166},{"c":16.11,"h":16.11,"l":16.11,"n":20,"o":16.11,"t":"2026-10-16T10:50:00Z","v":1235,"vw":16.11},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-16T10:55:00Z","v":510,"vw":16.1},{"c":16.12,"h":16.12,"l":16.1009,"n":65,"o":16.11,"t":"2026-10-16T11:00:00Z","v":28172,"vw":16.116465},{"c":16.1,"h":16.125,"l":16.1,"n":23,"o":16.11,"t":"2026-10-16T11:10:00Z","v":2220,"vw":16.112136},{"c":16.1238,"h":16.13,"l":16.11,"n":10,"o":16.12,"t":"2026-10-16T11:15:00Z","v":643,"vw":16.121633},{"c":16.12,"h":16.12,"l":16.12,"n":13,"o":16.12,"t":"2026-10-16T11:20:00Z","v":1208,"vw":16.12},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-16T11:25:00Z","v":225,"vw":16.11},{"c":16.13,"h":16.13,"l":16.13,"n":15,"o":16.13,"t":"2026-10-16T11:30:00Z","v":940,"vw":16.13},{"c":16.11,"h":16.11,"l":16.09,"n":40,"o":16.11,"t":"2026-10-16T11:35:00Z","v":5959,"vw":16.103541},{"c":16.12,"h":16.13,"l":16.12,"n":13,"o":16.13,"t":"2026-10-16T11:40:00Z","v":1922,"vw":16.122697},{"c":16.11,"h":16.1353,"l":16.11,"n":11,"o":16.1353,"t":"2026-10-16T11:45:00Z","v":3051,"vw":16.127754},{"c":16.11,"h":16.1354,"l":16.11,"n":4,"o":16.1354,"t":"2026-10-16T11:50:00Z","v":363,"vw":16.125488},{"c":16.11,"h":16.11,"l":16.105,"n":14,"o":16.11,"t":"2026-10-16T11:55:00Z","v":13927,"vw":16.10977},{"c":16.1255,"h":16.1255,"l":16.1,"n":25,"o":16.11,"t":"2026-10-16T12:00:00Z","v":9909,"vw":16.110739},{"c":16.09,"h":16.1256,"l":16.09,"n":32,"o":16.11,"t":"2026-10-16T12:05:00Z","v":4530,"vw":16.110437},{"c":16.1,"h":16.1,"l":16.09,"n":23,"o":16.0995,"t":"2026-10-16T12:10:00Z","v":2400,"vw":16.094041},{"c":16.11,"h":16.14,"l":16.1,"n":21,"o":16.1,"t":"2026-10-16T12:15:00Z","v":3065,"vw":16.106036},{"c":16.1,"h":16.1085,"l":16.1,"n":20,"o":16.1,"t":"2026-10-16T12:20:00Z","v":10086,"vw":16.107105},{"c":16.1,"h":16.1,"l":16.1,"n":47,"o":16.1,"t":"2026-10-16T12:25:00Z","v":6243,"vw":16.1},{"c":16.09,"h":16.1394,"l":16.09,"n":8,"o":16.1394,"t":"2026-10-16T12:30:00Z","v":6747,"vw":16.113667},{"c":16.1191,"h":16.1198,"l":16.09,"n":6,"o":16.09,"t":"2026-10-16T12:35:00Z","v":3520,"vw":16.097443},{"c":16.1284,"h":16.1284,"l":16.09,"n":17,"o":16.0916,"t":"2026-10-16T12:40:00Z","v":10657,"vw":16.123099},{"c":16.11,"h":16.12,"l":16.11,"n":40,"o":16.12,"t":"2026-10-16T12:45:00Z","v":3655,"vw":16.113092},{"c":16.1194,"h":16.1194,"l":16.09,"n":22,"o":16.1153,"t":"2026-10-16T12:50:00Z","v":4990,"vw":16.108482},{"c":16.0831,"h":16.1194,"l":16.0831,"n":19,"o":16.1194,"t":"2026-10-16T12:55:00Z","v":8968,"vw":16.110288},{"c":16.03,"h":16.0838,"l":16.0195,"n":221,"o":16.0838,"t":"2026-10-16T13:00:00Z","v":25920,"vw":16.032009},{"c":16.039,"h":16.04,"l":16.02,"n":55,"o":16.0295,"t":"2026-10-16T13:05:00Z","v":9702,"vw":16.030216},{"c":16.0407,"h":16.0496,"l":16.03,"n":56,"o":16.04,"t":"2026-10-16T13:10:00Z","v":7087,"vw":16.040301},{"c":16.02,"h":16.05,"l":16.02,"n":10,"o":16.05,"t":"2026-10-16T13:15:00Z","v":476,"vw":16.038},{"c":16.04,"h":16.0455,"l":16.02,"n":45,"o":16.04,"t":"2026-10-16T13:20:00Z","v":8483,"vw":16.038802},{"c":16.07,"h":16.1,"l":16.02,"n":142,"o":16.02,"t":"2026-10-16T13:25:00Z","v":13303,"vw":16.038483},{"c":16.095,"h":16.0999,"l":16.04,"n":750,"o":16.06,"t":"2026-10-16T13:30:00Z","v":286915,"vw":16.0734},{"c":16.12,"h":16.14,"l":16.08,"n":1340,"o":16.105,"t":"2026-10-16T13:35:00Z","v":274100,"vw":16.121411},{"c":16.095,"h":16.23,"l":16.095,"n":1181,"o":16.125,"t":"2026-10-16T13:40:00Z","v":285526,"vw":16.155263},{"c":16.065,"h":16.105,"l":16.05,"n":651,"o":16.0957,"t":"2026-10-16T13:45:00Z","v":222600,"vw":16.082746},{"c":16.0999,"h":16.13,"l":16.0699,"n":836,"o":16.0699,"t":"2026-10-16T13:50:00Z","v":177128,"vw":16.101411},{"c":16.1,"h":16.11,"l":16.0495,"n":512,"o":16.09,"t":"2026-10-16T13:55:00Z","v":112877,"vw":16.08572},{"c":16.05,"h":16.115,"l":16.005,"n":974,"o":16.1,"t":"2026-10-16T14:00:00Z","v":184395,"vw":16.041359},{"c":16.11,"h":16.125,"l":16.03,"n":1168,"o":16.06,"t":"2026-10-16T14:05:00Z","v":495140,"vw":16.095295},{"c":16.15,"h":16.165,"l":16.11,"n":704,"o":16.11,"t":"2026-10-16T14:10:00Z","v":211869,"vw":16.141544},{"c":16.15,"h":16.16,"l":16.085,"n":871,"o":16.145,"t":"2026-10-16T14:15:00Z","v":250947,"vw":16.107585},{"c":16.09,"h":16.1598,"l":16.0634,"n":476,"o":16.15,"t":"2026-10-16T14:20:00Z","v":91246,"vw":16.112442},{"c":16.125,"h":16.15,"l":16.075,"n":729,"o":16.0875,"t":"2026-10-16T14:25:00Z","v":189960,"vw":16.11239},{"c":16.065,"h":16.14,"l":16.04,"n":514,"o":16.13,"t":"2026-10-16T14:30:00Z","v":85077,"vw":16.088525},{"c":15.98,"h":16.07,"l":15.95,"n":1202,"o":16.055,"t":"2026-10-16T14:35:00Z","v":233982,"vw":16.003865},{"c":15.9836,"h":16.01,"l":15.9539,"n":887,"o":15.9875,"t":"2026-10-16T14:40:00Z","v":174588,"vw":15.987414},{"c":15.865,"h":15.99,"l":15.84,"n":3641,"o":15.99,"t":"2026-10-16T14:45:00Z","v":968441,"vw":15.895353},{"c":15.955,"h":15.9699,"l":15.84,"n":816,"o":15.85,"t":"2026-10-16T14:50:00Z","v":159546,"vw":15.900779},{"c":15.9099,"h":15.96,"l":15.9,"n":558,"o":15.955,"t":"2026-10-16T14:55:00Z","v":115100,"vw":15.925038},{"c":15.975,"h":15.975,"l":15.91,"n":1816,"o":15.915,"t":"2026-10-16T15:00:00Z","v":547123,"vw":15.955657},{"c":16.1561,"h":16.16,"l":15.96,"n":1199,"o":15.97,"t":"2026-10-16T15:05:00Z","v":522512,"vw":16.041256},{"c":16.185,"h":16.215,"l":16.1323,"n":993,"o":16.155,"t":"2026-10-16T15:10:00Z","v":214596,"vw":16.165792},{"c":16.27,"h":16.31,"l":16.17,"n":916,"o":16.183,"t":"2026-10-16T15:15:00Z","v":196173,"vw":16.247266},{"c":16.32,"h":16.37,"l":16.22,"n":883,"o":16.26,"t":"2026-10-16T15:20:00Z","v":214042,"vw":16.311946},{"c":16.395,"h":16.4199,"l":16.305,"n":1060,"o":16.325,"t":"2026-10-16T15:25:00Z","v":215759,"vw":16.364185},{"c":16.375,"h":16.415,"l":16.335,"n":1201,"o":16.395,"t":"2026-10-16T15:30:00Z","v":198648,"vw":16.360428},{"c":16.38,"h":16.425,"l":16.355,"n":610,"o":16.3713,"t":"2026-10-16T15:35:00Z","v":94855,"vw":16.395945},{"c":16.49,"h":16.49,"l":16.3833,"n":548,"o":16.39,"t":"2026-10-16T15:40:00Z","v":80321,"vw":16.442738},{"c":16.5178,"h":16.54,"l":16.42,"n":647,"o":16.4981,"t":"2026-10-16T15:45:00Z","v":141503,"vw":16.466278},{"c":16.605,"h":16.615,"l":16.51,"n":607,"o":16.52,"t":"2026-10-16T15:50:00Z","v":141510,"vw":16.560614},{"c":16.71,"h":16.72,"l":16.595,"n":1045,"o":16.605,"t":"2026-10-16T15:55:00Z","v":213710,"vw":16.653085},{"c":16.91,"h":16.96,"l":16.71,"n":2621,"o":16.7185,"t":"2026-10-16T16:00:00Z","v":594226,"vw":16.850907},{"c":17.01,"h":17.025,"l":16.88,"n":1520,"o":16.9,"t":"2026-10-16T16:05:00Z","v":301488,"vw":16.949533},{"c":16.945,"h":17.02,"l":16.92,"n":1344,"o":17.01,"t":"2026-10-16T16:10:00Z","v":220168,"vw":16.982554},{"c":17.0099,"h":17.11,"l":16.87,"n":1884,"o":16.94,"t":"2026-10-16T16:15:00Z","v":270257,"vw":16.9845},{"c":16.93,"h":17.01,"l":16.8969,"n":1147,"o":16.995,"t":"2026-10-16T16:20:00Z","v":164565,"vw":16.945996},{"c":16.95,"h":16.975,"l":16.925,"n":909,"o":16.94,"t":"2026-10-16T16:25:00Z","v":146846,"vw":16.948697},{"c":17.095,"h":17.1,"l":16.935,"n":1441,"o":16.95,"t":"2026-10-16T16:30:00Z","v":209661,"vw":17.006699},{"c":17.19,"h":17.21,"l":17.095,"n":2687,"o":17.0959,"t":"2026-10-16T16:35:00Z","v":524866,"vw":17.149297},{"c":17.23,"h":17.325,"l":17.19,"n":1685,"o":17.19,"t":"2026-10-16T16:40:00Z","v":461811,"vw":17.261868},{"c":17.485,"h":17.54,"l":17.21,"n":2266,"o":17.24,"t":"2026-10-16T16:45:00Z","v":394141,"vw":17.379347},{"c":17.62,"h":17.6601,"l":17.47,"n":2277,"o":17.48,"t":"2026-10-16T16:50:00Z","v":367276,"vw":17.570912},{"c":17.77,"h":17.85,"l":17.62,"n":2013,"o":17.63,"t":"2026-10-16T16:55:00Z","v":562431,"vw":17.744459},{"c":18.465,"h":18.4799,"l":17.7631,"n":8610,"o":17.7631,"t":"2026-10-16T17:00:00Z","v":1304488,"vw":18.118607},{"c":18.88,"h":18.885,"l":18.43,"n":16664,"o":18.47,"t":"2026-10-16T17:05:00Z","v":2398711,"vw":18.647581},{"c":18.895,"h":19,"l":18.72,"n":7003,"o":18.89,"t":"2026-10-16T17:10:00Z","v":1110550,"vw":18.867406},{"c":19.5184,"h":19.54,"l":18.89,"n":9447,"o":18.89,"t":"2026-10-16T17:15:00Z","v":1311169,"vw":19.278873},{"c":18.9,"h":19.58,"l":18.81,"n":17900,"o":19.52,"t":"2026-10-16T17:20:00Z","v":2606827,"vw":19.28065},{"c":18.125,"h":18.94,"l":18.04,"n":18659,"o":18.9,"t":"2026-10-16T17:25:00Z","v":2287380,"vw":18.504349},{"c":18.02,"h":18.165,"l":17.96,"n":5682,"o":18.14,"t":"2026-10-16T17:30:00Z","v":776388,"vw":18.046826},{"c":18.28,"h":18.28,"l":17.915,"n":4065,"o":18.02,"t":"2026-10-16T17:35:00Z","v":490216,"vw":18.098519},{"c":17.965,"h":18.37,"l":17.72,"n":9706,"o":18.28,"t":"2026-10-16T17:40:00Z","v":1309192,"vw":18.033602},{"c":18.27,"h":18.32,"l":17.9,"n":3564,"o":17.97,"t":"2026-10-16T17:45:00Z","v":527058,"vw":18.136777},{"c":18.56,"h":18.605,"l":18.24,"n":3854,"o":18.27,"t":"2026-10-16T17:50:00Z","v":588375,"vw":18.401407},{"c":18.695,"h":18.8,"l":18.515,"n":4268,"o":18.55,"t":"2026-10-16T17:55:00Z","v":756747,"vw":18.646221},{"c":18.95,"h":19.11,"l":18.71,"n":6089,"o":18.72,"t":"2026-10-16T18:00:00Z","v":932618,"vw":18.92671},{"c":18.76,"h":19.08,"l":18.73,"n":5182,"o":18.96,"t":"2026-10-16T18:05:00Z","v":811473,"vw":18.920414},{"c":18.68,"h":18.94,"l":18.65,"n":3797,"o":18.7559,"t":"2026-10-16T18:10:00Z","v":806419,"vw":18.819453},{"c":18.865,"h":18.9,"l":18.67,"n":3579,"o":18.68,"t":"2026-10-16T18:15:00Z","v":472206,"vw":18.792772},{"c":18.9,"h":19.065,"l":18.8001,"n":6482,"o":18.87,"t":"2026-10-16T18:20:00Z","v":944128,"vw":18.951899},{"c":18.95,"h":19.085,"l":18.82,"n":3285,"o":18.875,"t":"2026-10-16T18:25:00Z","v":447985,"vw":18.989248},{"c":18.75,"h":19.181,"l":18.702,"n":7855,"o":18.94,"t":"2026-10-16T18:30:00Z","v":1124670,"vw":18.954528},{"c":18.72,"h":19.0199,"l":18.695,"n":4333,"o":18.745,"t":"2026-10-16T18:35:00Z","v":624445,"vw":18.855814},{"c":18.8001,"h":18.992,"l":18.62,"n":3893,"o":18.72,"t":"2026-10-16T18:40:00Z","v":592181,"vw":18.807252},{"c":18.91,"h":19.07,"l":18.81,"n":4443,"o":18.81,"t":"2026-10-16T18:45:00Z","v":716476,"vw":18.950975},{"c":19.075,"h":19.1,"l":18.87,"n":2794,"o":18.91,"t":"2026-10-16T18:50:00Z","v":396294,"vw":19.011036},{"c":18.98,"h":19.32,"l":18.97,"n":4800,"o":19.075,"t":"2026-10-16T18:55:00Z","v":738983,"vw":19.162104},{"c":19.125,"h":19.25,"l":18.985,"n":4794,"o":18.985,"t":"2026-10-16T19:00:00Z","v":735447,"vw":19.137458},{"c":19.17,"h":19.36,"l":19.015,"n":3123,"o":19.115,"t":"2026-10-16T19:05:00Z","v":444085,"vw":19.21359},{"c":18.69,"h":19.21,"l":18.67,"n":3909,"o":19.18,"t":"2026-10-16T19:10:00Z","v":664070,"vw":18.906628},{"c":18.83,"h":18.99,"l":18.67,"n":4995,"o":18.6858,"t":"2026-10-16T19:15:00Z","v":704839,"vw":18.838302},{"c":18.6801,"h":18.88,"l":18.59,"n":3156,"o":18.85,"t":"2026-10-16T19:20:00Z","v":458357,"vw":18.705966},{"c":18.59,"h":18.72,"l":18.58,"n":2363,"o":18.68,"t":"2026-10-16T19:25:00Z","v":268130,"vw":18.672191},{"c":18.65,"h":18.81,"l":18.43,"n":3527,"o":18.58,"t":"2026-10-16T19:30:00Z","v":562566,"vw":18.633079},{"c":18.7405,"h":18.77,"l":18.59,"n":1665,"o":18.655,"t":"2026-10-16T19:35:00Z","v":273728,"vw":18.712882},{"c":18.765,"h":18.85,"l":18.67,"n":2147,"o":18.74,"t":"2026-10-16T19:40:00Z","v":361908,"vw":18.75756},{"c":18.6458,"h":18.83,"l":18.62,"n":2498,"o":18.76,"t":"2026-10-16T19:45:00Z","v":521650,"vw":18.731644},{"c":18.585,"h":18.76,"l":18.48,"n":6412,"o":18.64,"t":"2026-10-16T19:50:00Z","v":1191102,"vw":18.614727},{"c":18.4199,"h":18.6,"l":18.38,"n":6276,"o":18.59,"t":"2026-10-16T19:55:00Z","v":1398582,"vw":18.481729},{"c":18.4826,"h":18.5,"l":18.35,"n":191,"o":18.5,"t":"2026-10-16T20:00:00Z","v":93776,"vw":18.470729},{"c":18.415,"h":18.49,"l":18.36,"n":65,"o":18.4842,"t":"2026-10-16T20:05:00Z","v":17801,"vw":18.418853},{"c":18.4128,"h":18.43,"l":18.35,"n":109,"o":18.4225,"t":"2026-10-16T20:10:00Z","v":11984,"vw":18.401644},{"c":18.395,"h":18.41,"l":18.33,"n":79,"o":18.35,"t":"2026-10-16T20:15:00Z","v":36905,"vw":18.335318},{"c":18.38,"h":18.41,"l":18.3574,"n":69,"o":18.4,"t":"2026-10-16T20:20:00Z","v":13040,"vw":18.392333},{"c":18.4111,"h":18.4111,"l":18.35,"n":44,"o":18.3819,"t":"2026-10-16T20:25:00Z","v":4793,"vw":18.388961},{"c":18.3932,"h":18.4048,"l":18.35,"n":62,"o":18.359,"t":"2026-10-16T20:30:00Z","v":8996,"vw":18.373484},{"c":18.42,"h":18.42,"l":18.4,"n":24,"o":18.41,"t":"2026-10-16T20:35:00Z","v":3187,"vw":18.416645},{"c":18.41,"h":18.45,"l":18.38,"n":29,"o":18.45,"t":"2026-10-16T20:40:00Z","v":1696,"vw":18.407196},{"c":18.3626,"h":18.42,"l":18.3524,"n":7,"o":18.42,"t":"2026-10-16T20:45:00Z","v":958,"vw":18.391089},{"c":18.4,"h":18.4,"l":18.3669,"n":21,"o":18.4,"t":"2026-10-16T20:50:00Z","v":2425,"vw":18.393688},{"c":18.42,"h":18.42,"l":18.3777,"n":31,"o":18.3777,"t":"2026-10-16T20:55:00Z","v":4927,"vw":18.399881},{"c":18.45,"h":18.4737,"l":18.33,"n":108,"o":18.39,"t":"2026-10-16T21:00:00Z","v":12686,"vw":18.399128},{"c":18.39,"h":18.4737,"l":18.39,"n":22,"o":18.4737,"t":"2026-10-16T21:05:00Z","v":1033,"vw":18.447517},{"c":18.45,"h":18.45,"l":18.4155,"n":7,"o":18.4155,"t":"2026-10-16T21:10:00Z","v":2106,"vw":18.446752},{"c":18.5,"h":18.5,"l":18.4689,"n":38,"o":18.4689,"t":"2026-10-16T21:15:00Z","v":2718,"vw":18.487664},{"c":18.45,"h":18.52,"l":18.45,"n":6,"o":18.5,"t":"2026-10-16T21:20:00Z","v":666,"vw":18.485},{"c":18.5,"h":18.5,"l":18.46,"n":32,"o":18.46,"t":"2026-10-16T21:25:00Z","v":6215,"vw":18.49175},{"c":18.5075,"h":18.5676,"l":18.5,"n":31,"o":18.5,"t":"2026-10-16T21:30:00Z","v":10980,"vw":18.54337},{"c":18.5361,"h":18.5361,"l":18.5361,"n":2,"o":18.5361,"t":"2026-10-16T21:35:00Z","v":914,"vw":18.5361},{"c":18.5,"h":18.529,"l":18.5,"n":7,"o":18.529,"t":"2026-10-16T21:40:00Z","v":902,"vw":18.520083},{"c":18.5,"h":18.5,"l":18.47,"n":18,"o":18.4889,"t":"2026-10-16T21:45:00Z","v":8947,"vw":18.482843},{"c":18.5,"h":18.5213,"l":18.5,"n":15,"o":18.5029,"t":"2026-10-16T21:50:00Z","v":2218,"vw":18.501896},{"c":18.5441,"h":18.55,"l":18.5008,"n":36,"o":18.5008,"t":"2026-10-16T21:55:00Z","v":17125,"vw":18.541491},{"c":18.54,"h":18.54,"l":18.51,"n":7,"o":18.51,"t":"2026-10-16T22:00:00Z","v":2351,"vw":18.535907},{"c":18.7,"h":18.7,"l":18.5124,"n":104,"o":18.5124,"t":"2026-10-16T22:05:00Z","v":37192,"vw":18.599161},{"c":18.68,"h":18.68,"l":18.5085,"n":22,"o":18.57,"t":"2026-10-16T22:10:00Z","v":3777,"vw":18.635196},{"c":18.626,"h":18.69,"l":18.6074,"n":82,"o":18.6736,"t":"2026-10-16T22:15:00Z","v":20177,"vw":18.649567},{"c":18.64,"h":18.73,"l":18.6,"n":9,"o":18.73,"t":"2026-10-16T22:20:00Z","v":1497,"vw":18.701091},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-16T22:25:00Z","v":611,"vw":18.6},{"c":18.61,"h":18.63,"l":18.61,"n":10,"o":18.63,"t":"2026-10-16T22:30:00Z","v":547,"vw":18.620676},{"c":18.597,"h":18.65,"l":18.597,"n":12,"o":18.62,"t":"2026-10-16T22:35:00Z","v":7775,"vw":18.602503},{"c":18.54,"h":18.5937,"l":18.54,"n":15,"o":18.56,"t":"2026-10-16T22:40:00Z","v":2337,"vw":18.562907},{"c":18.6,"h":18.6,"l":18.53,"n":7,"o":18.54,"t":"2026-10-16T22:45:00Z","v":930,"vw":18.551975},{"c":18.6,"h":18.6,"l":18.5301,"n":9,"o":18.5301,"t":"2026-10-16T22:50:00Z","v":7231,"vw":18.533176},{"c":18.58,"h":18.6,"l":18.5421,"n":17,"o":18.6,"t":"2026-10-16T22:55:00Z","v":4125,"vw":18.554742},{"c":18.6699,"h":18.6699,"l":18.5955,"n":14,"o":18.6,"t":"2026-10-16T23:00:00Z","v":12474,"vw":18.656491},{"c":18.65,"h":18.7,"l":18.57,"n":51,"o":18.6699,"t":"2026-10-16T23:05:00Z","v":30985,"vw":18.649159},{"c":18.7,"h":18.7,"l":18.65,"n":58,"o":18.65,"t":"2026-10-16T23:10:00Z","v":8991,"vw":18.681014},{"c":18.6955,"h":18.6979,"l":18.67,"n":23,"o":18.67,"t":"2026-10-16T23:15:00Z","v":3692,"vw":18.677974},{"c":18.85,"h":18.88,"l":18.68,"n":91,"o":18.68,"t":"2026-10-16T23:20:00Z","v":14888,"vw":18.798814},{"c":18.69,"h":18.86,"l":18.69,"n":33,"o":18.85,"t":"2026-10-16T23:25:00Z","v":14434,"vw":18.793952},{"c":18.76,"h":18.7799,"l":18.69,"n":24,"o":18.7,"t":"2026-10-16T23:30:00Z","v":3854,"vw":18.746636},{"c":18.7,"h":18.78,"l":18.7,"n":12,"o":18.76,"t":"2026-10-16T23:35:00Z","v":3044,"vw":18.761477},{"c":18.72,"h":18.7354,"l":18.72,"n":24,"o":18.7354,"t":"2026-10-16T23:40:00Z","v":2037,"vw":18.731355},{"c":18.7207,"h":18.73,"l":18.718,"n":15,"o":18.718,"t":"2026-10-16T23:45:00Z","v":9377,"vw":18.724941},{"c":18.67,"h":18.72,"l":18.67,"n":33,"o":18.7,"t":"2026-10-16T23:50:00Z","v":7718,"vw":18.685438},{"c":18.652,"h":18.69,"l":18.5565,"n":83,"o":18.678,"t":"2026-10-16T23:55:00Z","v":14643,"vw":18.663357},{"c":17.63,"h":17.68,"l":17.32,"n":613,"o":17.56,"t":"2026-10-19T08:00:00Z","v":176673,"vw":17.454593},{"c":17.66,"h":17.66,"l":17.34,"n":125,"o":17.65,"t":"2026-10-19T08:05:00Z","v":32154,"vw":17.490736},{"c":17.6,"h":17.65,"l":17.56,"n":173,"o":17.65,"t":"2026-10-19T08:10:00Z","v":18283,"vw":17.611842},{"c":17.69,"h":17.71,"l":17.62,"n":110,"o":17.62,"t":"2026-10-19T08:15:00Z","v":13849,"vw":17.682381},{"c":17.66,"h":17.67,"l":17.61,"n":67,"o":17.67,"t":"2026-10-19T08:20:00Z","v":6859,"vw":17.642703},{"c":17.64,"h":17.64,"l":17.64,"n":5,"o":17.64,"t":"2026-10-19T08:25:00Z","v":136,"vw":17.64},{"c":17.64,"h":17.64,"l":17.63,"n":4,"o":17.63,"t":"2026-10-19T08:30:00Z","v":1107,"vw":17.636364},{"c":17.53,"h":17.58,"l":17.53,"n":60,"o":17.57,"t":"2026-10-19T08:35:00Z","v":6555,"vw":17.566442},{"c":17.56,"h":17.56,"l":17.52,"n":27,"o":17.55,"t":"2026-10-19T08:40:00Z","v":2866,"vw":17.548506},{"c":17.6301,"h":17.6501,"l":17.62,"n":21,"o":17.62,"t":"2026-10-19T08:45:00Z","v":20793,"vw":17.64017},{"c":17.72,"h":17.72,"l":17.65,"n":17,"o":17.65,"t":"2026-10-19T08:55:00Z","v":3123,"vw":17.694769},{"c":17.76,"h":17.83,"l":17.67,"n":55,"o":17.8071,"t":"2026-10-19T09:00:00Z","v":9613,"vw":17.767505},{"c":17.69,"h":17.69,"l":17.67,"n":2,"o":17.67,"t":"2026-10-19T09:05:00Z","v":500,"vw":17.686},{"c":17.73,"h":17.73,"l":17.7,"n":7,"o":17.72,"t":"2026-10-19T09:10:00Z","v":1300,"vw":17.714615},{"c":17.7,"h":17.73,"l":17.7,"n":16,"o":17.71,"t":"2026-10-19T09:15:00Z","v":2849,"vw":17.707567},{"c":17.7,"h":17.7,"l":17.69,"n":15,"o":17.7,"t":"2026-10-19T09:35:00Z","v":7107,"vw":17.699857},{"c":17.65,"h":17.7,"l":17.65,"n":11,"o":17.7,"t":"2026-10-19T09:40:00Z","v":2882,"vw":17.68683},{"c":17.67,"h":17.7,"l":17.64,"n":34,"o":17.68,"t":"2026-10-19T10:00:00Z","v":3390,"vw":17.676146},{"c":17.72,"h":17.74,"l":17.7,"n":39,"o":17.72,"t":"2026-10-19T10:05:00Z","v":3581,"vw":17.724528},{"c":17.69,"h":17.7,"l":17.67,"n":17,"o":17.69,"t":"2026-10-19T10:10:00Z","v":4050,"vw":17.682507},{"c":17.74,"h":17.74,"l":17.7,"n":17,"o":17.7,"t":"2026-10-19T10:15:00Z","v":1676,"vw":17.710102},{"c":17.76,"h":17.77,"l":17.76,"n":29,"o":17.7691,"t":"2026-10-19T10:20:00Z","v":2893,"vw":17.761378},{"c":17.68,"h":17.71,"l":17.66,"n":13,"o":17.71,"t":"2026-10-19T10:25:00Z","v":1597,"vw":17.687031},{"c":17.69,"h":17.71,"l":17.69,"n":10,"o":17.71,"t":"2026-10-19T10:30:00Z","v":1046,"vw":17.701398},{"c":17.57,"h":17.7,"l":17.47,"n":86,"o":17.66,"t":"2026-10-19T10:35:00Z","v":13453,"vw":17.635917},{"c":17.55,"h":17.58,"l":17.51,"n":18,"o":17.58,"t":"2026-10-19T10:40:00Z","v":1677,"vw":17.558387},{"c":17.55,"h":17.57,"l":17.52,"n":60,"o":17.55,"t":"2026-10-19T10:45:00Z","v":10810,"vw":17.545104},{"c":17.5,"h":17.56,"l":17.5,"n":17,"o":17.54,"t":"2026-10-19T10:50:00Z","v":1303,"vw":17.546},{"c":17.53,"h":17.53,"l":17.48,"n":20,"o":17.49,"t":"2026-10-19T10:55:00Z","v":1235,"vw":17.494},{"c":17.602,"h":17.6646,"l":17.5018,"n":85,"o":17.525,"t":"2026-10-19T11:00:00Z","v":10613,"vw":17.578985},{"c":17.6,"h":17.6504,"l":17.5913,"n":31,"o":17.6005,"t":"2026-10-19T11:05:00Z","v":8586,"vw":17.615144},{"c":17.75,"h":17.75,"l":17.6,"n":131,"o":17.6,"t":"2026-10-19T11:10:00Z","v":20230,"vw":17.693303},{"c":17.695,"h":17.7671,"l":17.69,"n":64,"o":17.75,"t":"2026-10-19T11:15:00Z","v":13333,"vw":17.736001},{"c":17.7,"h":17.73,"l":17.7,"n":21,"o":17.72,"t":"2026-10-19T11:20:00Z","v":1501,"vw":17.71023},{"c":17.74,"h":17.76,"l":17.69,"n":124,"o":17.7,"t":"2026-10-19T11:25:00Z","v":30417,"vw":17.709674},{"c":17.83,"h":17.86,"l":17.76,"n":102,"o":17.77,"t":"2026-10-19T11:30:00Z","v":20861,"vw":17.797681},{"c":17.75,"h":17.8498,"l":17.75,"n":11,"o":17.83,"t":"2026-10-19T11:35:00Z","v":1903,"vw":17.829588},{"c":17.81,"h":17.85,"l":17.7793,"n":38,"o":17.78,"t":"2026-10-19T11:40:00Z","v":6593,"vw":17.830841},{"c":17.7508,"h":17.8,"l":17.73,"n":25,"o":17.79,"t":"2026-10-19T11:45:00Z","v":3851,"vw":17.767824},{"c":17.82,"h":17.82,"l":17.76,"n":19,"o":17.76,"t":"2026-10-19T11:50:00Z","v":1505,"vw":17.785833},{"c":17.8,"h":17.8,"l":17.7691,"n":9,"o":17.7691,"t":"2026-10-19T11:55:00Z","v":374,"vw":17.78146},{"c":17.8,"h":17.871,"l":17.79,"n":51,"o":17.85,"t":"2026-10-19T12:00:00Z","v":5916,"vw":17.832422},{"c":17.7,"h":17.84,"l":17.7,"n":59,"o":17.84,"t":"2026-10-19T12:05:00Z","v":12321,"vw":17.785392},{"c":17.61,"h":17.7,"l":17.6005,"n":85,"o":17.69,"t":"2026-10-19T12:10:00Z","v":39691,"vw":17.662163},{"c":17.6545,"h":17.66,"l":17.57,"n":95,"o":17.6,"t":"2026-10-19T12:15:00Z","v":24041,"vw":17.59864},{"c":17.65,"h":17.6788,"l":17.65,"n":26,"o":17.6578,"t":"2026-10-19T12:20:00Z","v":3214,"vw":17.66152},{"c":17.6499,"h":17.6652,"l":17.6446,"n":22,"o":17.6652,"t":"2026-10-19T12:25:00Z","v":4666,"vw":17.657356},{"c":17.6523,"h":17.6523,"l":17.65,"n":18,"o":17.65,"t":"2026-10-19T12:30:00Z","v":1150,"vw":17.650325},{"c":17.6711,"h":17.72,"l":17.64,"n":75,"o":17.67,"t":"2026-10-19T12:35:00Z","v":9892,"vw":17.696738},{"c":17.6593,"h":17.7,"l":17.6593,"n":16,"o":17.7,"t":"2026-10-19T12:40:00Z","v":3055,"vw":17.679136},{"c":17.71,"h":17.71,"l":17.68,"n":97,"o":17.69,"t":"2026-10-19T12:45:00Z","v":32798,"vw":17.704445},{"c":17.6729,"h":17.7219,"l":17.66,"n":27,"o":17.68,"t":"2026-10-19T12:50:00Z","v":7865,"vw":17.688458},{"c":17.6993,"h":17.7,"l":17.66,"n":52,"o":17.68,"t":"2026-10-19T12:55:00Z","v":16522,"vw":17.691709},{"c":17.64,"h":17.7,"l":17.64,"n":41,"o":17.69,"t":"2026-10-19T13:00:00Z","v":10664,"vw":17.675951},{"c":17.52,"h":17.66,"l":17.52,"n":228,"o":17.64,"t":"2026-10-19T13:05:00Z","v":29375,"vw":17.609015},{"c":17.5062,"h":17.54,"l":17.49,"n":370,"o":17.51,"t":"2026-10-19T13:10:00Z","v":49392,"vw":17.517953},{"c":17.5046,"h":17.5833,"l":17.5,"n":84,"o":17.5298,"t":"2026-10-19T13:15:00Z","v":7541,"vw":17.539831},{"c":17.57,"h":17.57,"l":17.53,"n":59,"o":17.54,"t":"2026-10-19T13:20:00Z","v":10760,"vw":17.552774},{"c":17.56,"h":17.59,"l":17.52,"n":68,"o":17.5838,"t":"2026-10-19T13:25:00Z","v":8550,"vw":17.550842},{"c":17.42,"h":17.585,"l":17.33,"n":4515,"o":17.52,"t":"2026-10-19T13:30:00Z","v":691799,"vw":17.476809},{"c":17.43,"h":17.52,"l":17.3,"n":3514,"o":17.415,"t":"2026-10-19T13:35:00Z","v":610775,"vw":17.412183},{"c":17.34,"h":17.49,"l":17.225,"n":3355,"o":17.42,"t":"2026-10-19T13:40:00Z","v":477649,"vw":17.350208},{"c":17.38,"h":17.4299,"l":17.265,"n":4618,"o":17.33,"t":"2026-10-19T13:45:00Z","v":668083,"vw":17.351036},{"c":17.365,"h":17.54,"l":17.355,"n":4268,"o":17.375,"t":"2026-10-19T13:50:00Z","v":866208,"vw":17.415904},{"c":17.4198,"h":17.48,"l":17.325,"n":2160,"o":17.37,"t":"2026-10-19T13:55:00Z","v":332138,"vw":17.39134},{"c":17.455,"h":17.5478,"l":17.29,"n":2888,"o":17.41,"t":"2026-10-19T14:00:00Z","v":419279,"vw":17.415626},{"c":17.33,"h":17.5,"l":17.3,"n":2283,"o":17.465,"t":"2026-10-19T14:05:00Z","v":342849,"vw":17.41004},{"c":17.015,"h":17.3105,"l":17.015,"n":4424,"o":17.3105,"t":"2026-10-19T14:10:00Z","v":829328,"vw":17.179268},{"c":16.95,"h":17.01,"l":16.87,"n":3747,"o":17.01,"t":"2026-10-19T14:15:00Z","v":665333,"vw":16.950873},{"c":16.93,"h":16.99,"l":16.91,"n":1275,"o":16.9503,"t":"2026-10-19T14:20:00Z","v":241494,"vw":16.947152},{"c":17.01,"h":17.03,"l":16.91,"n":1669,"o":16.935,"t":"2026-10-19T14:25:00Z","v":246683,"vw":16.955226},{"c":17.135,"h":17.19,"l":16.97,"n":3503,"o":17.005,"t":"2026-10-19T14:30:00Z","v":723127,"vw":17.143386},{"c":17.0499,"h":17.135,"l":17.01,"n":1926,"o":17.135,"t":"2026-10-19T14:35:00Z","v":268956,"vw":17.065699},{"c":17.13,"h":17.14,"l":16.955,"n":2260,"o":17.05,"t":"2026-10-19T14:40:00Z","v":359415,"vw":17.047024},{"c":17.15,"h":17.1899,"l":17.035,"n":1581,"o":17.135,"t":"2026-10-19T14:45:00Z","v":279366,"vw":17.090808},{"c":17.115,"h":17.205,"l":17.09,"n":1012,"o":17.155,"t":"2026-10-19T14:50:00Z","v":171506,"vw":17.169978},{"c":17.13,"h":17.175,"l":17.11,"n":755,"o":17.13,"t":"2026-10-19T14:55:00Z","v":98667,"vw":17.134013},{"c":17.155,"h":17.17,"l":17.065,"n":1017,"o":17.13,"t":"2026-10-19T15:00:00Z","v":110626,"vw":17.124759},{"c":17.165,"h":17.21,"l":17.13,"n":1248,"o":17.16,"t":"2026-10-19T15:05:00Z","v":138340,"vw":17.171893},{"c":17.12,"h":17.17,"l":17.075,"n":811,"o":17.165,"t":"2026-10-19T15:10:00Z","v":87986,"vw":17.132948},{"c":17.07,"h":17.1,"l":17.02,"n":883,"o":17.1,"t":"2026-10-19T15:15:00Z","v":124522,"vw":17.061387},{"c":17.06,"h":17.08,"l":17.03,"n":456,"o":17.065,"t":"2026-10-19T15:20:00Z","v":54649,"vw":17.055183},{"c":17.015,"h":17.07,"l":16.96,"n":1140,"o":17.061,"t":"2026-10-19T15:25:00Z","v":239834,"vw":16.997264},{"c":17.13,"h":17.14,"l":17,"n":1336,"o":17.015,"t":"2026-10-19T15:30:00Z","v":154717,"vw":17.079815},{"c":17.085,"h":17.14,"l":17.05,"n":434,"o":17.14,"t":"2026-10-19T15:35:00Z","v":54773,"vw":17.090078},{"c":17.09,"h":17.14,"l":17.05,"n":935,"o":17.089,"t":"2026-10-19T15:40:00Z","v":132611,"vw":17.096512},{"c":17.075,"h":17.125,"l":17.03,"n":499,"o":17.09,"t":"2026-10-19T15:45:00Z","v":66867,"vw":17.07485},{"c":17.0485,"h":17.09,"l":17.015,"n":617,"o":17.0799,"t":"2026-10-19T15:50:00Z","v":69010,"vw":17.049381},{"c":17.15,"h":17.16,"l":17.03,"n":1022,"o":17.04,"t":"2026-10-19T15:55:00Z","v":134918,"vw":17.094598},{"c":17.23,"h":17.35,"l":17.13,"n":1554,"o":17.14,"t":"2026-10-19T16:00:00Z","v":196048,"vw":17.253223},{"c":17.22,"h":17.28,"l":17.185,"n":1110,"o":17.23,"t":"2026-10-19T16:05:00Z","v":143924,"vw":17.225293},{"c":17.13,"h":17.225,"l":17.13,"n":706,"o":17.22,"t":"2026-10-19T16:10:00Z","v":126022,"vw":17.173039},{"c":17.26,"h":17.26,"l":17.105,"n":416,"o":17.135,"t":"2026-10-19T16:15:00Z","v":50300,"vw":17.182787},{"c":17.295,"h":17.3595,"l":17.26,"n":997,"o":17.26,"t":"2026-10-19T16:20:00Z","v":146152,"vw":17.311897},{"c":17.255,"h":17.34,"l":17.24,"n":710,"o":17.285,"t":"2026-10-19T16:25:00Z","v":89716,"vw":17.280321},{"c":17.3501,"h":17.415,"l":17.27,"n":1816,"o":17.27,"t":"2026-10-19T16:30:00Z","v":211721,"vw":17.359258},{"c":17.32,"h":17.38,"l":17.28,"n":750,"o":17.36,"t":"2026-10-19T16:35:00Z","v":87195,"vw":17.333427},{"c":17.3,"h":17.34,"l":17.27,"n":884,"o":17.32,"t":"2026-10-19T16:40:00Z","v":128825,"vw":17.296742},{"c":17.41,"h":17.45,"l":17.3,"n":1028,"o":17.3,"t":"2026-10-19T16:45:00Z","v":128577,"vw":17.403215},{"c":17.425,"h":17.44,"l":17.375,"n":773,"o":17.41,"t":"2026-10-19T16:50:00Z","v":93444,"vw":17.407972},{"c":17.47,"h":17.48,"l":17.395,"n":465,"o":17.42,"t":"2026-10-19T16:55:00Z","v":57739,"vw":17.437882},{"c":17.49,"h":17.52,"l":17.445,"n":824,"o":17.47,"t":"2026-10-19T17:00:00Z","v":94143,"vw":17.485757},{"c":17.611,"h":17.63,"l":17.475,"n":1471,"o":17.49,"t":"2026-10-19T17:05:00Z","v":243793,"vw":17.556145},{"c":17.56,"h":17.625,"l":17.55,"n":1006,"o":17.605,"t":"2026-10-19T17:10:00Z","v":167840,"vw":17.591944},{"c":17.6024,"h":17.615,"l":17.51,"n":794,"o":17.56,"t":"2026-10-19T17:15:00Z","v":151681,"vw":17.561042},{"c":17.62,"h":17.67,"l":17.605,"n":898,"o":17.61,"t":"2026-10-19T17:20:00Z","v":159881,"vw":17.643857},{"c":17.61,"h":17.655,"l":17.56,"n":458,"o":17.62,"t":"2026-10-19T17:25:00Z","v":67506,"vw":17.584123},{"c":17.5931,"h":17.635,"l":17.57,"n":554,"o":17.605,"t":"2026-10-19T17:30:00Z","v":95517,"vw":17.590281},{"c":17.58,"h":17.64,"l":17.575,"n":449,"o":17.595,"t":"2026-10-19T17:35:00Z","v":87564,"vw":17.61071},{"c":17.575,"h":17.66,"l":17.485,"n":2150,"o":17.58,"t":"2026-10-19T17:40:00Z","v":270731,"vw":17.550046},{"c":17.695,"h":17.73,"l":17.565,"n":1418,"o":17.58,"t":"2026-10-19T17:45:00Z","v":190375,"vw":17.650958},{"c":17.62,"h":17.73,"l":17.615,"n":1099,"o":17.7,"t":"2026-10-19T17:50:00Z","v":152183,"vw":17.667872},{"c":17.5702,"h":17.7,"l":17.5601,"n":658,"o":17.625,"t":"2026-10-19T17:55:00Z","v":133951,"vw":17.658213},{"c":17.57,"h":17.67,"l":17.555,"n":1127,"o":17.58,"t":"2026-10-19T18:00:00Z","v":160573,"vw":17.591681},{"c":17.52,"h":17.605,"l":17.51,"n":678,"o":17.575,"t":"2026-10-19T18:05:00Z","v":106369,"vw":17.560705},{"c":17.485,"h":17.52,"l":17.42,"n":541,"o":17.51,"t":"2026-10-19T18:10:00Z","v":90838,"vw":17.484414},{"c":17.42,"h":17.485,"l":17.38,"n":691,"o":17.485,"t":"2026-10-19T18:15:00Z","v":116802,"vw":17.424149},{"c":17.445,"h":17.45,"l":17.375,"n":1099,"o":17.42,"t":"2026-10-19T18:20:00Z","v":230093,"vw":17.408276},{"c":17.46,"h":17.55,"l":17.42,"n":714,"o":17.44,"t":"2026-10-19T18:25:00Z","v":107493,"vw":17.492638},{"c":17.49,"h":17.495,"l":17.43,"n":699,"o":17.47,"t":"2026-10-19T18:30:00Z","v":111055,"vw":17.463929},{"c":17.42,"h":17.54,"l":17.4,"n":983,"o":17.5,"t":"2026-10-19T18:35:00Z","v":212632,"vw":17.480166},{"c":17.395,"h":17.44,"l":17.385,"n":327,"o":17.43,"t":"2026-10-19T18:40:00Z","v":47310,"vw":17.409954},{"c":17.41,"h":17.415,"l":17.3201,"n":675,"o":17.39,"t":"2026-10-19T18:45:00Z","v":102196,"vw":17.358224},{"c":17.445,"h":17.47,"l":17.37,"n":430,"o":17.41,"t":"2026-10-19T18:50:00Z","v":110446,"vw":17.426277},{"c":17.38,"h":17.46,"l":17.36,"n":573,"o":17.455,"t":"2026-10-19T18:55:00Z","v":70853,"vw":17.397783},{"c":17.28,"h":17.375,"l":17.275,"n":419,"o":17.37,"t":"2026-10-19T19:00:00Z","v":65796,"vw":17.322238},{"c":17.305,"h":17.365,"l":17.26,"n":1056,"o":17.28,"t":"2026-10-19T19:05:00Z","v":131819,"vw":17.315023},{"c":17.23,"h":17.3,"l":17.21,"n":967,"o":17.3,"t":"2026-10-19T19:10:00Z","v":127152,"vw":17.246848},{"c":17.18,"h":17.275,"l":17.16,"n":1232,"o":17.225,"t":"2026-10-19T19:15:00Z","v":172764,"vw":17.22093},{"c":17.135,"h":17.22,"l":17.135,"n":827,"o":17.175,"t":"2026-10-19T19:20:00Z","v":154283,"vw":17.189534},{"c":17.19,"h":17.21,"l":17.12,"n":858,"o":17.13,"t":"2026-10-19T19:25:00Z","v":147507,"vw":17.184203},{"c":17.2,"h":17.245,"l":17.14,"n":1625,"o":17.18,"t":"2026-10-19T19:30:00Z","v":276403,"vw":17.175326},{"c":17.189,"h":17.2,"l":17.145,"n":786,"o":17.2,"t":"2026-10-19T19:35:00Z","v":133641,"vw":17.171699},{"c":17.28,"h":17.29,"l":17.145,"n":1625,"o":17.19,"t":"2026-10-19T19:40:00Z","v":336462,"vw":17.226985},{"c":17.28,"h":17.32,"l":17.265,"n":1299,"o":17.28,"t":"2026-10-19T19:45:00Z","v":297844,"vw":17.290506},{"c":17.375,"h":17.45,"l":17.28,"n":5616,"o":17.28,"t":"2026-10-19T19:50:00Z","v":1015689,"vw":17.383525},{"c":17.38,"h":17.44,"l":17.3099,"n":3796,"o":17.375,"t":"2026-10-19T19:55:00Z","v":740955,"vw":17.387661},{"c":17.41,"h":17.44,"l":17.37,"n":51,"o":17.37,"t":"2026-10-19T20:00:00Z","v":27382,"vw":17.383002},{"c":17.42,"h":17.4741,"l":17.42,"n":32,"o":17.42,"t":"2026-10-19T20:05:00Z","v":3362,"vw":17.441109},{"c":17.42,"h":17.43,"l":17.42,"n":9,"o":17.43,"t":"2026-10-19T20:10:00Z","v":499,"vw":17.426842},{"c":17.4388,"h":17.4388,"l":17.4388,"n":4,"o":17.4388,"t":"2026-10-19T20:15:00Z","v":146,"vw":17.4388},{"c":17.44,"h":17.44,"l":17.43,"n":56,"o":17.44,"t":"2026-10-19T20:25:00Z","v":6226,"vw":17.439807},{"c":17.44,"h":17.4497,"l":17.44,"n":5,"o":17.4497,"t":"2026-10-19T20:30:00Z","v":1251,"vw":17.447142},{"c":17.4454,"h":17.4454,"l":17.4454,"n":2,"o":17.4454,"t":"2026-10-19T20:35:00Z","v":210,"vw":17.4454},{"c":17.42,"h":17.42,"l":17.42,"n":4,"o":17.42,"t":"2026-10-19T20:40:00Z","v":200,"vw":17.42},{"c":17.4472,"h":17.45,"l":17.4472,"n":2,"o":17.45,"t":"2026-10-19T20:50:00Z","v":500,"vw":17.44888},{"c":17.4454,"h":17.4454,"l":17.4454,"n":1,"o":17.4454,"t":"2026-10-19T20:55:00Z","v":299,"vw":17.4454},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-19T21:05:00Z","v":182,"vw":17.42},{"c":17.44,"h":17.44,"l":17.44,"n":4,"o":17.44,"t":"2026-10-19T21:10:00Z","v":641,"vw":17.44},{"c":17.43,"h":17.45,"l":17.43,"n":4,"o":17.44,"t":"2026-10-19T21:15:00Z","v":1210,"vw":17.447355},{"c":17.452,"h":17.452,"l":17.452,"n":1,"o":17.452,"t":"2026-10-19T21:25:00Z","v":572,"vw":17.452},{"c":17.4262,"h":17.4262,"l":17.42,"n":2,"o":17.42,"t":"2026-10-19T21:40:00Z","v":2100,"vw":17.421771},{"c":17.42,"h":17.42,"l":17.42,"n":5,"o":17.42,"t":"2026-10-19T21:50:00Z","v":595,"vw":17.42},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-19T21:55:00Z","v":300,"vw":17.42},{"c":17.41,"h":17.43,"l":17.41,"n":14,"o":17.41,"t":"2026-10-19T22:00:00Z","v":1158,"vw":17.412},{"c":17.42,"h":17.425,"l":17.42,"n":3,"o":17.425,"t":"2026-10-19T22:05:00Z","v":1145,"vw":17.421507},{"c":17.4,"h":17.4,"l":17.4,"n":14,"o":17.4,"t":"2026-10-19T22:15:00Z","v":5167,"vw":17.4},{"c":17.4,"h":17.404,"l":17.4,"n":20,"o":17.4,"t":"2026-10-19T22:20:00Z","v":3572,"vw":17.401155},{"c":17.41,"h":17.41,"l":17.4085,"n":2,"o":17.4085,"t":"2026-10-19T22:25:00Z","v":3500,"vw":17.408543},{"c":17.37,"h":17.4,"l":17.36,"n":91,"o":17.4,"t":"2026-10-19T22:30:00Z","v":20612,"vw":17.392272},{"c":17.42,"h":17.42,"l":17.42,"n":5,"o":17.42,"t":"2026-10-19T22:35:00Z","v":311,"vw":17.42},{"c":17.42,"h":17.42,"l":17.3762,"n":20,"o":17.3762,"t":"2026-10-19T22:40:00Z","v":5638,"vw":17.391167},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T22:55:00Z","v":300,"vw":17.43},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-19T23:10:00Z","v":300,"vw":17.41},{"c":17.4523,"h":17.4523,"l":17.3726,"n":6,"o":17.3726,"t":"2026-10-19T23:15:00Z","v":2640,"vw":17.414185},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-19T23:20:00Z","v":900,"vw":17.46},{"c":17.47,"h":17.47,"l":17.46,"n":8,"o":17.46,"t":"2026-10-19T23:25:00Z","v":567,"vw":17.465906},{"c":17.47,"h":17.47,"l":17.4654,"n":2,"o":17.4654,"t":"2026-10-19T23:30:00Z","v":1300,"vw":17.468938},{"c":17.44,"h":17.44,"l":17.43,"n":4,"o":17.43,"t":"2026-10-19T23:35:00Z","v":230,"vw":17.435},{"c":17.4439,"h":17.4439,"l":17.41,"n":2,"o":17.41,"t":"2026-10-19T23:40:00Z","v":400,"vw":17.435425},{"c":17.45,"h":17.45,"l":17.41,"n":13,"o":17.41,"t":"2026-10-19T23:45:00Z","v":2288,"vw":17.416145},{"c":17.4,"h":17.41,"l":17.4,"n":13,"o":17.41,"t":"2026-10-19T23:50:00Z","v":1857,"vw":17.406183},{"c":17.75,"h":17.85,"l":17.57,"n":245,"o":17.66,"t":"2026-10-20T08:00:00Z","v":73443,"vw":17.745525},{"c":17.71,"h":17.78,"l":17.6,"n":55,"o":17.61,"t":"2026-10-20T08:05:00Z","v":25054,"vw":17.698013},{"c":17.68,"h":17.68,"l":17.64,"n":12,"o":17.65,"t":"2026-10-20T08:10:00Z","v":604,"vw":17.655497},{"c":17.6,"h":17.63,"l":17.6,"n":31,"o":17.63,"t":"2026-10-20T08:15:00Z","v":2880,"vw":17.626887},{"c":17.65,"h":17.6698,"l":17.64,"n":6,"o":17.64,"t":"2026-10-20T08:20:00Z","v":1706,"vw":17.653037},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-10-20T08:25:00Z","v":182,"vw":17.59},{"c":17.6,"h":17.65,"l":17.6,"n":35,"o":17.63,"t":"2026-10-20T08:30:00Z","v":5463,"vw":17.618676},{"c":17.79,"h":17.79,"l":17.66,"n":58,"o":17.66,"t":"2026-10-20T08:45:00Z","v":3907,"vw":17.733299},{"c":17.77,"h":17.78,"l":17.75,"n":11,"o":17.78,"t":"2026-10-20T08:50:00Z","v":1731,"vw":17.773158},{"c":17.79,"h":17.79,"l":17.77,"n":18,"o":17.77,"t":"2026-10-20T08:55:00Z","v":1472,"vw":17.786667},{"c":17.86,"h":17.87,"l":17.75,"n":62,"o":17.77,"t":"2026-10-20T09:00:00Z","v":4028,"vw":17.812868},{"c":17.89,"h":17.922,"l":17.85,"n":39,"o":17.86,"t":"2026-10-20T09:05:00Z","v":3017,"vw":17.891423},{"c":17.95,"h":17.9595,"l":17.92,"n":46,"o":17.92,"t":"2026-10-20T09:10:00Z","v":2682,"vw":17.943444},{"c":17.89,"h":17.97,"l":17.89,"n":270,"o":17.95,"t":"2026-10-20T09:15:00Z","v":57737,"vw":17.964529},{"c":17.83,"h":17.84,"l":17.83,"n":12,"o":17.84,"t":"2026-10-20T09:20:00Z","v":2860,"vw":17.837692},{"c":17.82,"h":17.87,"l":17.82,"n":20,"o":17.83,"t":"2026-10-20T09:25:00Z","v":3787,"vw":17.84042},{"c":17.81,"h":17.82,"l":17.78,"n":13,"o":17.82,"t":"2026-10-20T09:30:00Z","v":7802,"vw":17.80643},{"c":17.87,"h":17.87,"l":17.83,"n":8,"o":17.83,"t":"2026-10-20T09:35:00Z","v":530,"vw":17.846883},{"c":17.92,"h":17.92,"l":17.89,"n":23,"o":17.89,"t":"2026-10-20T09:40:00Z","v":5380,"vw":17.911212},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-20T09:45:00Z","v":1009,"vw":17.95},{"c":17.9,"h":17.98,"l":17.9,"n":25,"o":17.95,"t":"2026-10-20T09:50:00Z","v":5023,"vw":17.93805},{"c":17.805,"h":17.89,"l":17.79,"n":19,"o":17.89,"t":"2026-10-20T09:55:00Z","v":25030,"vw":17.816805},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-20T10:00:00Z","v":271,"vw":17.85},{"c":17.75,"h":17.8,"l":17.75,"n":44,"o":17.8,"t":"2026-10-20T10:10:00Z","v":4736,"vw":17.773488},{"c":17.76,"h":17.76,"l":17.76,"n":9,"o":17.76,"t":"2026-10-20T10:15:00Z","v":853,"vw":17.76},{"c":17.76,"h":17.76,"l":17.72,"n":16,"o":17.72,"t":"2026-10-20T10:20:00Z","v":1579,"vw":17.752908},{"c":17.78,"h":17.79,"l":17.77,"n":145,"o":17.77,"t":"2026-10-20T10:25:00Z","v":30592,"vw":17.778602},{"c":17.78,"h":17.81,"l":17.78,"n":27,"o":17.78,"t":"2026-10-20T10:30:00Z","v":5110,"vw":17.783155},{"c":17.835,"h":17.835,"l":17.82,"n":3,"o":17.82,"t":"2026-10-20T10:40:00Z","v":701,"vw":17.832857},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-20T10:45:00Z","v":150,"vw":17.83},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-20T10:55:00Z","v":450,"vw":17.8},{"c":17.84,"h":17.8707,"l":17.8,"n":56,"o":17.8,"t":"2026-10-20T11:00:00Z","v":7813,"vw":17.836504},{"c":17.81,"h":17.8987,"l":17.8,"n":34,"o":17.86,"t":"2026-10-20T11:05:00Z","v":5440,"vw":17.868773},{"c":17.84,"h":17.84,"l":17.8,"n":33,"o":17.8,"t":"2026-10-20T11:10:00Z","v":2280,"vw":17.828486},{"c":17.84,"h":17.86,"l":17.84,"n":16,"o":17.85,"t":"2026-10-20T11:15:00Z","v":7235,"vw":17.852312},{"c":17.8492,"h":17.8492,"l":17.8492,"n":2,"o":17.8492,"t":"2026-10-20T11:20:00Z","v":1003,"vw":17.8492},{"c":17.84,"h":17.86,"l":17.8,"n":25,"o":17.82,"t":"2026-10-20T11:25:00Z","v":6946,"vw":17.837889},{"c":17.9,"h":17.9,"l":17.85,"n":47,"o":17.85,"t":"2026-10-20T11:30:00Z","v":5692,"vw":17.852766},{"c":17.84,"h":17.9,"l":17.84,"n":53,"o":17.8493,"t":"2026-10-20T11:35:00Z","v":4790,"vw":17.860625},{"c":17.82,"h":17.8202,"l":17.8,"n":29,"o":17.82,"t":"2026-10-20T11:40:00Z","v":6825,"vw":17.81497},{"c":17.94,"h":17.9462,"l":17.86,"n":59,"o":17.86,"t":"2026-10-20T11:45:00Z","v":8378,"vw":17.915981},{"c":17.9,"h":17.93,"l":17.9,"n":16,"o":17.9018,"t":"2026-10-20T11:50:00Z","v":5631,"vw":17.907582},{"c":17.91,"h":17.97,"l":17.91,"n":58,"o":17.94,"t":"2026-10-20T11:55:00Z","v":12626,"vw":17.952235},{"c":17.9896,"h":18.02,"l":17.89,"n":273,"o":17.91,"t":"2026-10-20T12:00:00Z","v":36666,"vw":17.985024},{"c":18.02,"h":18.02,"l":17.95,"n":86,"o":18,"t":"2026-10-20T12:05:00Z","v":23635,"vw":18.001797},{"c":18,"h":18.03,"l":17.97,"n":75,"o":18.03,"t":"2026-10-20T12:10:00Z","v":11954,"vw":18.001078},{"c":17.9672,"h":18.0051,"l":17.9177,"n":90,"o":17.98,"t":"2026-10-20T12:15:00Z","v":8389,"vw":17.944597},{"c":17.97,"h":18.02,"l":17.97,"n":22,"o":18.02,"t":"2026-10-20T12:20:00Z","v":2984,"vw":18.003594},{"c":18.12,"h":18.1892,"l":17.99,"n":310,"o":17.99,"t":"2026-10-20T12:25:00Z","v":33636,"vw":18.106539},{"c":18.146,"h":18.18,"l":18.12,"n":89,"o":18.1792,"t":"2026-10-20T12:30:00Z","v":48619,"vw":18.158508},{"c":17.99,"h":18.18,"l":17.98,"n":90,"o":18.173,"t":"2026-10-20T12:35:00Z","v":18697,"vw":18.062183},{"c":17.9,"h":18,"l":17.86,"n":113,"o":17.9719,"t":"2026-10-20T12:40:00Z","v":56825,"vw":17.950216},{"c":17.8662,"h":17.92,"l":17.83,"n":95,"o":17.87,"t":"2026-10-20T12:45:00Z","v":19953,"vw":17.880858},{"c":17.86,"h":17.94,"l":17.86,"n":26,"o":17.89,"t":"2026-10-20T12:50:00Z","v":23514,"vw":17.870485},{"c":17.9005,"h":17.927,"l":17.9005,"n":42,"o":17.91,"t":"2026-10-20T12:55:00Z","v":88342,"vw":17.906655},{"c":17.91,"h":17.96,"l":17.9001,"n":32,"o":17.92,"t":"2026-10-20T13:00:00Z","v":24780,"vw":17.916609},{"c":17.87,"h":17.9005,"l":17.81,"n":102,"o":17.9,"t":"2026-10-20T13:05:00Z","v":34652,"vw":17.842607},{"c":17.87,"h":17.876,"l":17.85,"n":12,"o":17.85,"t":"2026-10-20T13:10:00Z","v":2200,"vw":17.860349},{"c":17.86,"h":17.87,"l":17.81,"n":26,"o":17.87,"t":"2026-10-20T13:15:00Z","v":2486,"vw":17.849951},{"c":17.8752,"h":17.8938,"l":17.84,"n":20,"o":17.85,"t":"2026-10-20T13:20:00Z","v":2033,"vw":17.854964},{"c":17.83,"h":17.88,"l":17.82,"n":59,"o":17.88,"t":"2026-10-20T13:25:00Z","v":6575,"vw":17.836362},{"c":17.915,"h":17.93,"l":17.785,"n":1660,"o":17.87,"t":"2026-10-20T13:30:00Z","v":392857,"vw":17.868496},{"c":17.835,"h":17.955,"l":17.752,"n":1497,"o":17.92,"t":"2026-10-20T13:35:00Z","v":323953,"vw":17.837788},{"c":18.08,"h":18.1,"l":17.845,"n":1774,"o":17.85,"t":"2026-10-20T13:40:00Z","v":349578,"vw":17.983793},{"c":17.825,"h":18.14,"l":17.81,"n":1427,"o":18.09,"t":"2026-10-20T13:45:00Z","v":264161,"vw":17.940666},{"c":17.76,"h":17.87,"l":17.685,"n":2062,"o":17.825,"t":"2026-10-20T13:50:00Z","v":399007,"vw":17.767068},{"c":17.6101,"h":17.78,"l":17.61,"n":2346,"o":17.76,"t":"2026-10-20T13:55:00Z","v":409164,"vw":17.706621},{"c":17.66,"h":17.69,"l":17.59,"n":1724,"o":17.615,"t":"2026-10-20T14:00:00Z","v":265255,"vw":17.638651},{"c":17.575,"h":17.69,"l":17.51,"n":1334,"o":17.665,"t":"2026-10-20T14:05:00Z","v":214595,"vw":17.587238},{"c":17.555,"h":17.6402,"l":17.545,"n":1336,"o":17.57,"t":"2026-10-20T14:10:00Z","v":252184,"vw":17.595086},{"c":17.455,"h":17.57,"l":17.435,"n":2777,"o":17.555,"t":"2026-10-20T14:15:00Z","v":599002,"vw":17.457621},{"c":17.215,"h":17.46,"l":17.185,"n":1846,"o":17.46,"t":"2026-10-20T14:20:00Z","v":388990,"vw":17.32738},{"c":17.2,"h":17.27,"l":17.165,"n":2045,"o":17.215,"t":"2026-10-20T14:25:00Z","v":450453,"vw":17.221045},{"c":17.24,"h":17.27,"l":17.135,"n":2493,"o":17.2,"t":"2026-10-20T14:30:00Z","v":398243,"vw":17.201069},{"c":17.18,"h":17.27,"l":17.155,"n":2168,"o":17.255,"t":"2026-10-20T14:35:00Z","v":650685,"vw":17.219142},{"c":17.06,"h":17.198,"l":17.06,"n":1774,"o":17.175,"t":"2026-10-20T14:40:00Z","v":260715,"vw":17.10905},{"c":17.105,"h":17.11,"l":16.995,"n":2187,"o":17.05,"t":"2026-10-20T14:45:00Z","v":315006,"vw":17.057503},{"c":17.04,"h":17.13,"l":17,"n":1669,"o":17.11,"t":"2026-10-20T14:50:00Z","v":294073,"vw":17.067771},{"c":17.09,"h":17.095,"l":17.01,"n":1473,"o":17.04,"t":"2026-10-20T14:55:00Z","v":240104,"vw":17.040494},{"c":17.085,"h":17.165,"l":17.075,"n":986,"o":17.11,"t":"2026-10-20T15:00:00Z","v":154881,"vw":17.11401},{"c":17.07,"h":17.1,"l":17.03,"n":406,"o":17.085,"t":"2026-10-20T15:05:00Z","v":76666,"vw":17.070617},{"c":17.29,"h":17.45,"l":17.04,"n":9018,"o":17.075,"t":"2026-10-20T15:10:00Z","v":934095,"vw":17.332443},{"c":17.185,"h":17.32,"l":17.185,"n":713,"o":17.29,"t":"2026-10-20T15:15:00Z","v":112023,"vw":17.242203},{"c":17.28,"h":17.31,"l":17.19,"n":447,"o":17.19,"t":"2026-10-20T15:20:00Z","v":60978,"vw":17.266446},{"c":17.27,"h":17.29,"l":17.235,"n":422,"o":17.2739,"t":"2026-10-20T15:25:00Z","v":59550,"vw":17.264836},{"c":17.3,"h":17.375,"l":17.26,"n":780,"o":17.26,"t":"2026-10-20T15:30:00Z","v":178689,"vw":17.33348},{"c":17.29,"h":17.35,"l":17.279,"n":659,"o":17.3,"t":"2026-10-20T15:35:00Z","v":96322,"vw":17.312601},{"c":17.235,"h":17.29,"l":17.18,"n":507,"o":17.29,"t":"2026-10-20T15:40:00Z","v":141131,"vw":17.242434},{"c":17.23,"h":17.2899,"l":17.225,"n":265,"o":17.235,"t":"2026-10-20T15:45:00Z","v":46184,"vw":17.262784},{"c":17.07,"h":17.26,"l":17.06,"n":709,"o":17.24,"t":"2026-10-20T15:50:00Z","v":126308,"vw":17.142462},{"c":17.055,"h":17.11,"l":17.04,"n":531,"o":17.065,"t":"2026-10-20T15:55:00Z","v":57769,"vw":17.07502},{"c":17.13,"h":17.16,"l":17.025,"n":552,"o":17.05,"t":"2026-10-20T16:00:00Z","v":122744,"vw":17.111304},{"c":17.12,"h":17.14,"l":17.06,"n":227,"o":17.13,"t":"2026-10-20T16:05:00Z","v":20172,"vw":17.099233},{"c":17.125,"h":17.19,"l":17.115,"n":380,"o":17.13,"t":"2026-10-20T16:10:00Z","v":37311,"vw":17.152709},{"c":17.215,"h":17.235,"l":17.08,"n":426,"o":17.12,"t":"2026-10-20T16:15:00Z","v":110719,"vw":17.171377},{"c":17.16,"h":17.22,"l":17.14,"n":648,"o":17.21,"t":"2026-10-20T16:20:00Z","v":70577,"vw":17.187565},{"c":17.115,"h":17.2,"l":17.06,"n":774,"o":17.14,"t":"2026-10-20T16:25:00Z","v":109949,"vw":17.135418},{"c":17.065,"h":17.13,"l":17.05,"n":316,"o":17.11,"t":"2026-10-20T16:30:00Z","v":53622,"vw":17.080032},{"c":17.0169,"h":17.07,"l":17,"n":954,"o":17.07,"t":"2026-10-20T16:35:00Z","v":206430,"vw":17.02913},{"c":17.06,"h":17.0826,"l":17.015,"n":838,"o":17.015,"t":"2026-10-20T16:40:00Z","v":145304,"vw":17.039226},{"c":16.945,"h":17.065,"l":16.93,"n":2723,"o":17.0463,"t":"2026-10-20T16:45:00Z","v":505937,"vw":16.955946},{"c":17.165,"h":17.2,"l":16.94,"n":3593,"o":16.95,"t":"2026-10-20T16:50:00Z","v":680752,"vw":17.096043},{"c":17.145,"h":17.16,"l":17.1,"n":442,"o":17.16,"t":"2026-10-20T16:55:00Z","v":98019,"vw":17.130046},{"c":17.16,"h":17.24,"l":17.075,"n":1102,"o":17.14,"t":"2026-10-20T17:00:00Z","v":148926,"vw":17.164523},{"c":17.12,"h":17.16,"l":17.1101,"n":244,"o":17.155,"t":"2026-10-20T17:05:00Z","v":50352,"vw":17.133059},{"c":17.11,"h":17.15,"l":17.09,"n":326,"o":17.13,"t":"2026-10-20T17:10:00Z","v":107695,"vw":17.099241},{"c":17.065,"h":17.11,"l":17.04,"n":363,"o":17.11,"t":"2026-10-20T17:15:00Z","v":73223,"vw":17.084192},{"c":17.06,"h":17.07,"l":17.01,"n":631,"o":17.07,"t":"2026-10-20T17:20:00Z","v":99229,"vw":17.044343},{"c":17.025,"h":17.06,"l":17.01,"n":441,"o":17.06,"t":"2026-10-20T17:25:00Z","v":61629,"vw":17.036246},{"c":17.015,"h":17.05,"l":16.99,"n":307,"o":17.02,"t":"2026-10-20T17:30:00Z","v":47858,"vw":17.019866},{"c":16.97,"h":17.0195,"l":16.96,"n":261,"o":17.0195,"t":"2026-10-20T17:35:00Z","v":18992,"vw":16.982666},{"c":16.9723,"h":16.99,"l":16.95,"n":130,"o":16.965,"t":"2026-10-20T17:40:00Z","v":26949,"vw":16.96631},{"c":16.88,"h":16.97,"l":16.852,"n":1601,"o":16.97,"t":"2026-10-20T17:45:00Z","v":293140,"vw":16.88155},{"c":16.9,"h":16.91,"l":16.85,"n":981,"o":16.875,"t":"2026-10-20T17:50:00Z","v":427368,"vw":16.875896},{"c":16.895,"h":16.925,"l":16.875,"n":472,"o":16.91,"t":"2026-10-20T17:55:00Z","v":59330,"vw":16.901629},{"c":16.895,"h":16.915,"l":16.86,"n":281,"o":16.89,"t":"2026-10-20T18:00:00Z","v":34084,"vw":16.886767},{"c":16.88,"h":16.92,"l":16.87,"n":413,"o":16.91,"t":"2026-10-20T18:05:00Z","v":98560,"vw":16.900835},{"c":16.875,"h":16.885,"l":16.84,"n":507,"o":16.88,"t":"2026-10-20T18:10:00Z","v":93015,"vw":16.865911},{"c":16.86,"h":16.8899,"l":16.84,"n":866,"o":16.8717,"t":"2026-10-20T18:15:00Z","v":118655,"vw":16.856524},{"c":16.885,"h":16.885,"l":16.81,"n":307,"o":16.855,"t":"2026-10-20T18:20:00Z","v":49403,"vw":16.843916},{"c":16.885,"h":16.9172,"l":16.88,"n":234,"o":16.88,"t":"2026-10-20T18:25:00Z","v":74625,"vw":16.893194},{"c":16.965,"h":16.97,"l":16.875,"n":1686,"o":16.88,"t":"2026-10-20T18:30:00Z","v":579638,"vw":16.936793},{"c":16.995,"h":17.015,"l":16.96,"n":527,"o":16.97,"t":"2026-10-20T18:35:00Z","v":154144,"vw":16.981181},{"c":17.12,"h":17.12,"l":16.985,"n":461,"o":16.995,"t":"2026-10-20T18:40:00Z","v":81897,"vw":17.068344},{"c":17.05,"h":17.13,"l":17.0099,"n":315,"o":17.13,"t":"2026-10-20T18:45:00Z","v":62633,"vw":17.042331},{"c":17.03,"h":17.05,"l":17.03,"n":345,"o":17.045,"t":"2026-10-20T18:50:00Z","v":49627,"vw":17.039813},{"c":17.11,"h":17.11,"l":17.03,"n":319,"o":17.03,"t":"2026-10-20T18:55:00Z","v":78255,"vw":17.068289},{"c":17.105,"h":17.11,"l":17.06,"n":345,"o":17.11,"t":"2026-10-20T19:00:00Z","v":46781,"vw":17.073992},{"c":17.105,"h":17.12,"l":17.06,"n":310,"o":17.1,"t":"2026-10-20T19:05:00Z","v":39076,"vw":17.090386},{"c":17.135,"h":17.1361,"l":17.105,"n":213,"o":17.11,"t":"2026-10-20T19:10:00Z","v":28146,"vw":17.115596},{"c":17.145,"h":17.17,"l":17.12,"n":730,"o":17.14,"t":"2026-10-20T19:15:00Z","v":98986,"vw":17.145388},{"c":17.25,"h":17.275,"l":17.13,"n":620,"o":17.14,"t":"2026-10-20T19:20:00Z","v":142893,"vw":17.234157},{"c":17.25,"h":17.26,"l":17.185,"n":338,"o":17.26,"t":"2026-10-20T19:25:00Z","v":60861,"vw":17.227384},{"c":17.255,"h":17.325,"l":17.24,"n":1265,"o":17.2599,"t":"2026-10-20T19:30:00Z","v":217731,"vw":17.283363},{"c":17.325,"h":17.345,"l":17.26,"n":625,"o":17.27,"t":"2026-10-20T19:35:00Z","v":139487,"vw":17.317903},{"c":17.29,"h":17.34,"l":17.255,"n":1045,"o":17.325,"t":"2026-10-20T19:40:00Z","v":183324,"vw":17.306097},{"c":17.255,"h":17.3003,"l":17.25,"n":948,"o":17.29,"t":"2026-10-20T19:45:00Z","v":145106,"vw":17.275076},{"c":17.25,"h":17.331,"l":17.23,"n":2462,"o":17.26,"t":"2026-10-20T19:50:00Z","v":513245,"vw":17.279504},{"c":17.19,"h":17.29,"l":17.15,"n":2565,"o":17.245,"t":"2026-10-20T19:55:00Z","v":783251,"vw":17.245444},{"c":17.18,"h":17.19,"l":17.17,"n":24,"o":17.19,"t":"2026-10-20T20:00:00Z","v":26409,"vw":17.179869},{"c":17.15,"h":17.16,"l":17.15,"n":15,"o":17.16,"t":"2026-10-20T20:05:00Z","v":847,"vw":17.158152},{"c":17.16,"h":17.1669,"l":17.1305,"n":44,"o":17.1305,"t":"2026-10-20T20:10:00Z","v":5050,"vw":17.138963},{"c":17.0892,"h":17.1365,"l":17.07,"n":48,"o":17.1365,"t":"2026-10-20T20:15:00Z","v":10215,"vw":17.107892},{"c":17.13,"h":17.15,"l":17.1,"n":10,"o":17.15,"t":"2026-10-20T20:25:00Z","v":2106,"vw":17.1065},{"c":17.1,"h":17.1,"l":17.08,"n":8,"o":17.08,"t":"2026-10-20T20:30:00Z","v":331,"vw":17.09},{"c":17.06,"h":17.08,"l":17.05,"n":8,"o":17.05,"t":"2026-10-20T20:35:00Z","v":1615,"vw":17.069751},{"c":16.9301,"h":17.08,"l":16.9301,"n":79,"o":17.08,"t":"2026-10-20T20:45:00Z","v":27414,"vw":16.97018},{"c":16.9315,"h":16.96,"l":16.92,"n":96,"o":16.95,"t":"2026-10-20T20:50:00Z","v":30871,"vw":16.94616},{"c":16.89,"h":16.95,"l":16.88,"n":150,"o":16.9415,"t":"2026-10-20T20:55:00Z","v":71076,"vw":16.914539},{"c":16.91,"h":16.92,"l":16.8862,"n":12,"o":16.9173,"t":"2026-10-20T21:00:00Z","v":2513,"vw":16.906283},{"c":16.8515,"h":16.92,"l":16.8515,"n":34,"o":16.88,"t":"2026-10-20T21:05:00Z","v":9800,"vw":16.867381},{"c":16.85,"h":16.8539,"l":16.81,"n":64,"o":16.85,"t":"2026-10-20T21:10:00Z","v":29831,"vw":16.836719},{"c":16.8301,"h":16.86,"l":16.82,"n":50,"o":16.8486,"t":"2026-10-20T21:15:00Z","v":10820,"vw":16.836225},{"c":16.84,"h":16.85,"l":16.8245,"n":22,"o":16.8497,"t":"2026-10-20T21:20:00Z","v":6939,"vw":16.847679},{"c":16.91,"h":16.92,"l":16.8365,"n":26,"o":16.8469,"t":"2026-10-20T21:25:00Z","v":5669,"vw":16.859182},{"c":16.8681,"h":16.9,"l":16.8628,"n":7,"o":16.9,"t":"2026-10-20T21:30:00Z","v":417,"vw":16.875877},{"c":16.9,"h":16.9,"l":16.85,"n":22,"o":16.88,"t":"2026-10-20T21:35:00Z","v":2614,"vw":16.884315},{"c":16.9092,"h":16.9092,"l":16.8518,"n":4,"o":16.87,"t":"2026-10-20T21:40:00Z","v":2780,"vw":16.879444},{"c":16.85,"h":16.88,"l":16.84,"n":17,"o":16.85,"t":"2026-10-20T21:45:00Z","v":1146,"vw":16.865555},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-20T21:50:00Z","v":384,"vw":16.86},{"c":16.8807,"h":16.8807,"l":16.85,"n":11,"o":16.85,"t":"2026-10-20T22:00:00Z","v":4162,"vw":16.850775},{"c":16.8323,"h":16.86,"l":16.8323,"n":8,"o":16.86,"t":"2026-10-20T22:05:00Z","v":2054,"vw":16.841047},{"c":16.9,"h":16.9,"l":16.84,"n":26,"o":16.85,"t":"2026-10-20T22:10:00Z","v":4492,"vw":16.85703},{"c":16.8512,"h":16.9,"l":16.8512,"n":10,"o":16.9,"t":"2026-10-20T22:15:00Z","v":5700,"vw":16.861579},{"c":16.85,"h":16.8997,"l":16.85,"n":32,"o":16.87,"t":"2026-10-20T22:20:00Z","v":35441,"vw":16.852616},{"c":16.8,"h":16.85,"l":16.8,"n":95,"o":16.85,"t":"2026-10-20T22:25:00Z","v":49739,"vw":16.812559},{"c":16.87,"h":16.87,"l":16.77,"n":41,"o":16.79,"t":"2026-10-20T22:30:00Z","v":26213,"vw":16.786402},{"c":16.86,"h":16.86,"l":16.85,"n":10,"o":16.85,"t":"2026-10-20T22:35:00Z","v":1732,"vw":16.857204},{"c":16.93,"h":16.93,"l":16.8512,"n":22,"o":16.8512,"t":"2026-10-20T22:40:00Z","v":2459,"vw":16.896},{"c":16.8904,"h":16.8904,"l":16.8904,"n":1,"o":16.8904,"t":"2026-10-20T22:45:00Z","v":400,"vw":16.8904},{"c":16.9,"h":16.9,"l":16.89,"n":6,"o":16.89,"t":"2026-10-20T22:50:00Z","v":5251,"vw":16.899615},{"c":16.92,"h":16.92,"l":16.91,"n":2,"o":16.91,"t":"2026-10-20T22:55:00Z","v":300,"vw":16.916667},{"c":16.9492,"h":16.9492,"l":16.8901,"n":4,"o":16.8901,"t":"2026-10-20T23:00:00Z","v":905,"vw":16.926233},{"c":16.92,"h":16.93,"l":16.88,"n":100,"o":16.8944,"t":"2026-10-20T23:05:00Z","v":36858,"vw":16.890599},{"c":16.9128,"h":16.92,"l":16.88,"n":10,"o":16.8944,"t":"2026-10-20T23:10:00Z","v":2548,"vw":16.903429},{"c":16.96,"h":16.97,"l":16.96,"n":9,"o":16.96,"t":"2026-10-20T23:15:00Z","v":1000,"vw":16.964286},{"c":17.05,"h":17.05,"l":16.97,"n":49,"o":16.97,"t":"2026-10-20T23:20:00Z","v":16127,"vw":17.031158},{"c":16.9851,"h":17.03,"l":16.9851,"n":8,"o":17.03,"t":"2026-10-20T23:30:00Z","v":210,"vw":17.00755},{"c":17,"h":17,"l":16.9676,"n":5,"o":16.9676,"t":"2026-10-20T23:40:00Z","v":431,"vw":16.9788},{"c":17.02,"h":17.02,"l":16.9712,"n":5,"o":16.99,"t":"2026-10-20T23:50:00Z","v":1625,"vw":17.007515},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-20T23:55:00Z","v":115,"vw":16.99},{"c":16.96,"h":17.06,"l":16.96,"n":58,"o":17,"t":"2026-10-21T08:00:00Z","v":15578,"vw":17.016668},{"c":16.92,"h":16.99,"l":16.92,"n":128,"o":16.99,"t":"2026-10-21T08:10:00Z","v":26492,"vw":16.957781},{"c":16.98,"h":16.98,"l":16.96,"n":22,"o":16.96,"t":"2026-10-21T08:15:00Z","v":822,"vw":16.974},{"c":16.96,"h":16.96,"l":16.96,"n":4,"o":16.96,"t":"2026-10-21T08:25:00Z","v":205,"vw":16.96},{"c":16.99,"h":16.99,"l":16.94,"n":33,"o":16.96,"t":"2026-10-21T08:30:00Z","v":3940,"vw":16.96006},{"c":17.03,"h":17.03,"l":17.03,"n":3,"o":17.03,"t":"2026-10-21T08:35:00Z","v":249,"vw":17.03},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-21T08:40:00Z","v":2125,"vw":17.1},{"c":17.13,"h":17.15,"l":17.12,"n":8,"o":17.12,"t":"2026-10-21T08:55:00Z","v":535,"vw":17.13213},{"c":17.14,"h":17.14,"l":17.13,"n":10,"o":17.13,"t":"2026-10-21T09:00:00Z","v":963,"vw":17.134523},{"c":17.1095,"h":17.1095,"l":17.1095,"n":4,"o":17.1095,"t":"2026-10-21T09:05:00Z","v":142,"vw":17.1095},{"c":17.07,"h":17.08,"l":17.07,"n":8,"o":17.08,"t":"2026-10-21T09:25:00Z","v":673,"vw":17.072265},{"c":17.02,"h":17.03,"l":17.02,"n":8,"o":17.03,"t":"2026-10-21T09:30:00Z","v":1048,"vw":17.025755},{"c":17,"h":17,"l":16.97,"n":2,"o":16.97,"t":"2026-10-21T09:35:00Z","v":340,"vw":16.982353},{"c":17.0622,"h":17.0622,"l":17.0622,"n":1,"o":17.0622,"t":"2026-10-21T09:50:00Z","v":209,"vw":17.0622},{"c":17.08,"h":17.08,"l":17.08,"n":5,"o":17.08,"t":"2026-10-21T09:55:00Z","v":2020,"vw":17.08},{"c":17.06,"h":17.06,"l":17.06,"n":7,"o":17.06,"t":"2026-10-21T10:00:00Z","v":1545,"vw":17.06},{"c":17.1573,"h":17.1573,"l":17.08,"n":7,"o":17.08,"t":"2026-10-21T10:05:00Z","v":5282,"vw":17.099896},{"c":17.15,"h":17.16,"l":17.15,"n":3,"o":17.16,"t":"2026-10-21T10:10:00Z","v":726,"vw":17.156676},{"c":17.01,"h":17.07,"l":17.01,"n":29,"o":17.07,"t":"2026-10-21T10:30:00Z","v":3503,"vw":17.01745},{"c":17.02,"h":17.02,"l":17.01,"n":4,"o":17.01,"t":"2026-10-21T10:35:00Z","v":900,"vw":17.014444},{"c":16.94,"h":17,"l":16.94,"n":20,"o":17,"t":"2026-10-21T10:40:00Z","v":1831,"vw":16.964285},{"c":16.97,"h":16.97,"l":16.94,"n":12,"o":16.96,"t":"2026-10-21T10:45:00Z","v":1184,"vw":16.958737},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-10-21T10:55:00Z","v":328,"vw":16.94},{"c":16.9091,"h":16.92,"l":16.9023,"n":14,"o":16.92,"t":"2026-10-21T11:00:00Z","v":3443,"vw":16.908409},{"c":16.94,"h":16.95,"l":16.9,"n":14,"o":16.9,"t":"2026-10-21T11:05:00Z","v":2050,"vw":16.917778},{"c":16.9477,"h":16.9477,"l":16.94,"n":5,"o":16.94,"t":"2026-10-21T11:10:00Z","v":7831,"vw":16.942962},{"c":16.91,"h":16.9469,"l":16.91,"n":10,"o":16.9469,"t":"2026-10-21T11:15:00Z","v":4284,"vw":16.921084},{"c":16.92,"h":16.92,"l":16.9086,"n":5,"o":16.9086,"t":"2026-10-21T11:20:00Z","v":5275,"vw":16.909038},{"c":16.89,"h":16.93,"l":16.89,"n":16,"o":16.925,"t":"2026-10-21T11:25:00Z","v":2221,"vw":16.909972},{"c":16.9112,"h":16.9112,"l":16.86,"n":24,"o":16.89,"t":"2026-10-21T11:30:00Z","v":7475,"vw":16.883385},{"c":16.93,"h":16.93,"l":16.91,"n":18,"o":16.91,"t":"2026-10-21T11:35:00Z","v":4647,"vw":16.92235},{"c":16.91,"h":16.91,"l":16.9085,"n":8,"o":16.91,"t":"2026-10-21T11:50:00Z","v":4951,"vw":16.90997},{"c":16.94,"h":16.94,"l":16.9,"n":19,"o":16.9,"t":"2026-10-21T11:55:00Z","v":7564,"vw":16.911922},{"c":16.91,"h":16.91,"l":16.91,"n":5,"o":16.91,"t":"2026-10-21T12:00:00Z","v":534,"vw":16.91},{"c":16.92,"h":16.93,"l":16.9106,"n":5,"o":16.93,"t":"2026-10-21T12:05:00Z","v":1617,"vw":16.917714},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T12:10:00Z","v":384,"vw":16.92},{"c":16.91,"h":16.92,"l":16.91,"n":8,"o":16.92,"t":"2026-10-21T12:15:00Z","v":676,"vw":16.912},{"c":16.91,"h":16.9286,"l":16.91,"n":4,"o":16.9286,"t":"2026-10-21T12:20:00Z","v":355,"vw":16.919743},{"c":16.89,"h":16.9077,"l":16.89,"n":9,"o":16.9077,"t":"2026-10-21T12:25:00Z","v":2735,"vw":16.897488},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-21T12:40:00Z","v":200,"vw":16.92},{"c":16.93,"h":16.93,"l":16.9162,"n":7,"o":16.9162,"t":"2026-10-21T12:45:00Z","v":1140,"vw":16.92724},{"c":16.8965,"h":16.91,"l":16.89,"n":18,"o":16.91,"t":"2026-10-21T12:50:00Z","v":4469,"vw":16.902419},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-21T12:55:00Z","v":148,"vw":16.9},{"c":16.83,"h":16.92,"l":16.83,"n":35,"o":16.92,"t":"2026-10-21T13:00:00Z","v":6676,"vw":16.854995},{"c":16.86,"h":16.87,"l":16.84,"n":106,"o":16.84,"t":"2026-10-21T13:05:00Z","v":47887,"vw":16.859296},{"c":16.87,"h":16.87,"l":16.8589,"n":102,"o":16.8589,"t":"2026-10-21T13:10:00Z","v":7110,"vw":16.866512},{"c":16.8406,"h":16.86,"l":16.8406,"n":11,"o":16.86,"t":"2026-10-21T13:15:00Z","v":1221,"vw":16.847586},{"c":16.84,"h":16.85,"l":16.84,"n":14,"o":16.8485,"t":"2026-10-21T13:20:00Z","v":1921,"vw":16.847776},{"c":16.89,"h":16.89,"l":16.8293,"n":46,"o":16.83,"t":"2026-10-21T13:25:00Z","v":4899,"vw":16.832279},{"c":16.97,"h":17.005,"l":16.87,"n":2099,"o":16.87,"t":"2026-10-21T13:30:00Z","v":347815,"vw":16.935089},{"c":16.985,"h":17.0388,"l":16.965,"n":822,"o":16.97,"t":"2026-10-21T13:35:00Z","v":132731,"vw":17.003493},{"c":17.13,"h":17.16,"l":16.95,"n":1565,"o":16.985,"t":"2026-10-21T13:40:00Z","v":259024,"vw":17.051054},{"c":17.06,"h":17.14,"l":17.03,"n":736,"o":17.13,"t":"2026-10-21T13:45:00Z","v":101945,"vw":17.082202},{"c":17.1799,"h":17.19,"l":17.06,"n":1197,"o":17.07,"t":"2026-10-21T13:50:00Z","v":137588,"vw":17.113391},{"c":17.19,"h":17.19,"l":17.1,"n":573,"o":17.17,"t":"2026-10-21T13:55:00Z","v":133227,"vw":17.142871},{"c":17.2501,"h":17.26,"l":17.12,"n":744,"o":17.2,"t":"2026-10-21T14:00:00Z","v":107994,"vw":17.200913},{"c":17.34,"h":17.355,"l":17.245,"n":682,"o":17.26,"t":"2026-10-21T14:05:00Z","v":154084,"vw":17.312769},{"c":17.33,"h":17.37,"l":17.29,"n":946,"o":17.34,"t":"2026-10-21T14:10:00Z","v":196588,"vw":17.332402},{"c":17.39,"h":17.39,"l":17.3,"n":596,"o":17.33,"t":"2026-10-21T14:15:00Z","v":94237,"vw":17.363563},{"c":17.3324,"h":17.415,"l":17.3,"n":505,"o":17.38,"t":"2026-10-21T14:20:00Z","v":85748,"vw":17.356534},{"c":17.2623,"h":17.3501,"l":17.23,"n":689,"o":17.33,"t":"2026-10-21T14:25:00Z","v":81931,"vw":17.283605},{"c":17.175,"h":17.265,"l":17.16,"n":472,"o":17.265,"t":"2026-10-21T14:30:00Z","v":72726,"vw":17.185078},{"c":17.2,"h":17.205,"l":17.1299,"n":1017,"o":17.17,"t":"2026-10-21T14:35:00Z","v":169800,"vw":17.157336},{"c":17.025,"h":17.19,"l":17.0023,"n":782,"o":17.185,"t":"2026-10-21T14:40:00Z","v":145188,"vw":17.074464},{"c":16.955,"h":17.025,"l":16.93,"n":569,"o":17.02,"t":"2026-10-21T14:45:00Z","v":117842,"vw":16.972074},{"c":16.9501,"h":16.96,"l":16.91,"n":1133,"o":16.95,"t":"2026-10-21T14:50:00Z","v":201972,"vw":16.936617},{"c":16.965,"h":16.9799,"l":16.91,"n":474,"o":16.95,"t":"2026-10-21T14:55:00Z","v":114139,"vw":16.942524},{"c":16.92,"h":16.9703,"l":16.915,"n":309,"o":16.97,"t":"2026-10-21T15:00:00Z","v":73785,"vw":16.93192},{"c":16.9,"h":16.935,"l":16.89,"n":179,"o":16.91,"t":"2026-10-21T15:05:00Z","v":36523,"vw":16.913594},{"c":16.855,"h":16.91,"l":16.8301,"n":933,"o":16.89,"t":"2026-10-21T15:10:00Z","v":215204,"vw":16.871798},{"c":16.83,"h":16.855,"l":16.805,"n":552,"o":16.85,"t":"2026-10-21T15:15:00Z","v":110015,"vw":16.832008},{"c":16.835,"h":16.845,"l":16.78,"n":828,"o":16.83,"t":"2026-10-21T15:20:00Z","v":147023,"vw":16.809219},{"c":16.765,"h":16.845,"l":16.71,"n":999,"o":16.84,"t":"2026-10-21T15:25:00Z","v":173299,"vw":16.767749},{"c":16.76,"h":16.78,"l":16.73,"n":370,"o":16.76,"t":"2026-10-21T15:30:00Z","v":91918,"vw":16.749705},{"c":16.7622,"h":16.7693,"l":16.71,"n":388,"o":16.76,"t":"2026-10-21T15:35:00Z","v":124035,"vw":16.729131},{"c":16.785,"h":16.795,"l":16.76,"n":248,"o":16.77,"t":"2026-10-21T15:40:00Z","v":68615,"vw":16.775572},{"c":16.8405,"h":16.8405,"l":16.77,"n":388,"o":16.78,"t":"2026-10-21T15:45:00Z","v":65686,"vw":16.809246},{"c":16.845,"h":16.855,"l":16.83,"n":420,"o":16.84,"t":"2026-10-21T15:50:00Z","v":417569,"vw":16.831107},{"c":16.84,"h":16.86,"l":16.795,"n":318,"o":16.8471,"t":"2026-10-21T15:55:00Z","v":57325,"vw":16.832227},{"c":16.8484,"h":16.8703,"l":16.82,"n":305,"o":16.85,"t":"2026-10-21T16:00:00Z","v":57997,"vw":16.84628},{"c":16.815,"h":16.84,"l":16.815,"n":264,"o":16.84,"t":"2026-10-21T16:05:00Z","v":35812,"vw":16.830816},{"c":16.825,"h":16.83,"l":16.78,"n":409,"o":16.83,"t":"2026-10-21T16:10:00Z","v":65489,"vw":16.800276},{"c":16.8168,"h":16.83,"l":16.805,"n":184,"o":16.825,"t":"2026-10-21T16:15:00Z","v":22341,"vw":16.814229},{"c":16.835,"h":16.85,"l":16.81,"n":266,"o":16.815,"t":"2026-10-21T16:20:00Z","v":47291,"vw":16.827377},{"c":16.88,"h":16.91,"l":16.83,"n":673,"o":16.83,"t":"2026-10-21T16:25:00Z","v":128870,"vw":16.874632},{"c":16.875,"h":16.88,"l":16.835,"n":700,"o":16.88,"t":"2026-10-21T16:30:00Z","v":160637,"vw":16.858945},{"c":16.76,"h":16.885,"l":16.755,"n":1225,"o":16.875,"t":"2026-10-21T16:35:00Z","v":270731,"vw":16.841308},{"c":16.86,"h":16.91,"l":16.75,"n":869,"o":16.76,"t":"2026-10-21T16:40:00Z","v":135930,"vw":16.869155},{"c":16.895,"h":16.905,"l":16.865,"n":393,"o":16.87,"t":"2026-10-21T16:45:00Z","v":65415,"vw":16.885851},{"c":16.875,"h":16.895,"l":16.85,"n":450,"o":16.895,"t":"2026-10-21T16:50:00Z","v":77019,"vw":16.87592},{"c":16.82,"h":16.87,"l":16.8101,"n":2338,"o":16.865,"t":"2026-10-21T16:55:00Z","v":597031,"vw":16.832422},{"c":16.915,"h":16.975,"l":16.825,"n":1354,"o":16.825,"t":"2026-10-21T17:00:00Z","v":404492,"vw":16.893298},{"c":16.895,"h":16.915,"l":16.88,"n":268,"o":16.915,"t":"2026-10-21T17:05:00Z","v":57892,"vw":16.895961},{"c":16.895,"h":16.895,"l":16.875,"n":297,"o":16.89,"t":"2026-10-21T17:10:00Z","v":50261,"vw":16.885175},{"c":16.885,"h":16.9,"l":16.88,"n":329,"o":16.895,"t":"2026-10-21T17:15:00Z","v":48411,"vw":16.888961},{"c":16.955,"h":16.965,"l":16.88,"n":1211,"o":16.885,"t":"2026-10-21T17:20:00Z","v":285467,"vw":16.932107},{"c":16.985,"h":17.01,"l":16.945,"n":576,"o":16.955,"t":"2026-10-21T17:25:00Z","v":141141,"vw":16.973499},{"c":16.945,"h":17.04,"l":16.93,"n":1276,"o":16.985,"t":"2026-10-21T17:30:00Z","v":211449,"vw":16.98048},{"c":16.94,"h":16.96,"l":16.935,"n":356,"o":16.945,"t":"2026-10-21T17:35:00Z","v":61130,"vw":16.945318},{"c":16.905,"h":16.94,"l":16.88,"n":506,"o":16.94,"t":"2026-10-21T17:40:00Z","v":79431,"vw":16.902416},{"c":16.885,"h":16.92,"l":16.88,"n":247,"o":16.9,"t":"2026-10-21T17:45:00Z","v":38539,"vw":16.900963}],"history":[{"c":26.02,"h":27.04,"l":25.83,"n":41959,"o":26.23,"t":"2024-10-21T04:00:00Z","v":7228794,"vw":26.315818},{"c":25.87,"h":26.95,"l":25.62,"n":38693,"o":26.57,"t":"2024-10-22T04:00:00Z","v":6094939,"vw":26.423953},{"c":27.82,"h":28.8457,"l":26.2347,"n":79866,"o":26.37,"t":"2024-10-23T04:00:00Z","v":13284486,"vw":27.402064},{"c":27.11,"h":28.99,"l":26.8485,"n":67084,"o":26.9405,"t":"2024-10-24T04:00:00Z","v":10309723,"vw":27.772852},{"c":29.06,"h":29.08,"l":26.255,"n":70606,"o":26.67,"t":"2024-10-25T04:00:00Z","v":13085239,"vw":27.649068},{"c":26.98,"h":27.5,"l":26.42,"n":52450,"o":27.2,"t":"2024-10-28T04:00:00Z","v":9668591,"vw":26.79228},{"c":26.82,"h":27.3599,"l":26.2,"n":34943,"o":27.08,"t":"2024-10-29T04:00:00Z","v":6525748,"vw":26.556107},{"c":27.73,"h":27.86,"l":26.51,"n":40633,"o":27.18,"t":"2024-10-30T04:00:00Z","v":7865762,"vw":27.238101},{"c":30.94,"h":31.02,"l":28.75,"n":89178,"o":28.82,"t":"2024-10-31T04:00:00Z","v":15536498,"vw":29.903836},{"c":30.13,"h":30.25,"l":28.59,"n":67165,"o":29.72,"t":"2024-11-01T04:00:00Z","v":11683399,"vw":29.373478},{"c":28.19,"h":30,"l":27.97,"n":65494,"o":29.68,"t":"2024-11-04T05:00:00Z","v":10938670,"vw":28.635125},{"c":25.99,"h":27.63,"l":25.86,"n":75446,"o":27.58,"t":"2024-11-05T05:00:00Z","v":13025593,"vw":26.393362},{"c":22.11,"h":23.65,"l":21.812,"n":75463,"o":21.99,"t":"2024-11-06T05:00:00Z","v":14423367,"vw":22.337323},{"c":21.13,"h":21.61,"l":20.96,"n":43684,"o":21.59,"t":"2024-11-07T05:00:00Z","v":9093104,"vw":21.183415},{"c":20.94,"h":21.49,"l":20.759,"n":41956,"o":21.1,"t":"2024-11-08T05:00:00Z","v":8236667,"vw":21.139108},{"c":20.85,"h":20.88,"l":20.31,"n":40943,"o":20.58,"t":"2024-11-11T05:00:00Z","v":7955031,"vw":20.557331},{"c":20.73,"h":21.55,"l":20.61,"n":51925,"o":20.95,"t":"2024-11-12T05:00:00Z","v":11423977,"vw":20.95498},{"c":20.02,"h":20.8961,"l":19.91,"n":44672,"o":20.52,"t":"2024-11-13T05:00:00Z","v":9831556,"vw":20.281184},{"c":19.99,"h":20.21,"l":19.5,"n":46209,"o":19.85,"t":"2024-11-14T05:00:00Z","v":10244868,"vw":19.876833},{"c":22.1,"h":23.49,"l":20.28,"n":142011,"o":20.44,"t":"2024-11-15T05:00:00Z","v":26156990,"vw":22.063114},{"c":20.88,"h":22.12,"l":20.36,"n":62220,"o":21.84,"t":"2024-11-18T05:00:00Z","v":10619179,"vw":20.89912},{"c":21.97,"h":22.8,"l":21.13,"n":87823,"o":22.72,"t":"2024-11-19T05:00:00Z","v":14277563,"vw":21.885973},{"c":23.07,"h":24.3699,"l":21.8405,"n":93021,"o":21.96,"t":"2024-11-20T05:00:00Z","v":15108761,"vw":23.521837},{"c":22.77,"h":23.99,"l":21.92,"n":93950,"o":22.1,"t":"2024-11-21T05:00:00Z","v":11890321,"vw":23.095294},{"c":21.48,"h":22.77,"l":21.44,"n":78365,"o":22.61,"t":"2024-11-22T05:00:00Z","v":11206346,"vw":22.04543},{"c":20.31,"h":21.8,"l":20.25,"n":71368,"o":20.48,"t":"2024-11-25T05:00:00Z","v":11700964,"vw":20.800475},{"c":19.98,"h":20.29,"l":19.71,"n":50386,"o":20.29,"t":"2024-11-26T05:00:00Z","v":8888695,"vw":19.912375},{"c":19.85,"h":20.8,"l":19.7201,"n":51499,"o":20.04,"t":"2024-11-27T05:00:00Z","v":8971118,"vw":20.226479},{"c":19.3,"h":19.5799,"l":19.15,"n":36159,"o":19.55,"t":"2024-11-29T05:00:00Z","v":6645205,"vw":19.311108},{"c":19.07,"h":19.33,"l":18.95,"n":36243,"o":19.26,"t":"2024-12-02T05:00:00Z","v":6719903,"vw":19.158551},{"c":18.83,"h":19.67,"l":18.66,"n":44740,"o":19.3,"t":"2024-12-03T05:00:00Z","v":8668910,"vw":19.061138},{"c":19.05,"h":19.05,"l":18.34,"n":42167,"o":18.56,"t":"2024-12-04T05:00:00Z","v":8199490,"vw":18.695906},{"c":19.16,"h":19.29,"l":18.91,"n":39500,"o":19.21,"t":"2024-12-05T05:00:00Z","v":7709491,"vw":19.11162},{"c":18.65,"h":18.94,"l":18.47,"n":40227,"o":18.61,"t":"2024-12-06T05:00:00Z","v":7359433,"vw":18.709722},{"c":19.26,"h":19.52,"l":18.53,"n":74667,"o":18.64,"t":"2024-12-09T05:00:00Z","v":12903272,"vw":19.05362},{"c":19.25,"h":19.39,"l":18.8,"n":50502,"o":19.09,"t":"2024-12-10T05:00:00Z","v":8686616,"vw":19.099575},{"c":18.87,"h":19,"l":18.3639,"n":39296,"o":18.52,"t":"2024-12-11T05:00:00Z","v":6751678,"vw":18.716327},{"c":19.08,"h":19.395,"l":18.685,"n":60933,"o":19.01,"t":"2024-12-12T05:00:00Z","v":10484314,"vw":19.056425},{"c":19.08,"h":19.46,"l":18.6,"n":46809,"o":18.75,"t":"2024-12-13T05:00:00Z","v":8451353,"vw":19.047334},{"c":19.68,"h":19.77,"l":18.95,"n":45199,"o":18.96,"t":"2024-12-16T05:00:00Z","v":7825091,"vw":19.315272},{"c":20.31,"h":20.45,"l":19.61,"n":89796,"o":20,"t":"2024-12-17T05:00:00Z","v":13847497,"vw":20.10786},{"c":25.24,"h":25.52,"l":19.7,"n":197867,"o":20.03,"t":"2024-12-18T05:00:00Z","v":33625023,"vw":22.254385},{"c":28.77,"h":29.16,"l":23.3,"n":254482,"o":23.6,"t":"2024-12-19T05:00:00Z","v":36399783,"vw":26.159173},{"c":22.42,"h":28.57,"l":22.1511,"n":148941,"o":28.37,"t":"2024-12-20T05:00:00Z","v":24567963,"vw":24.149595},{"c":20.21,"h":22.98,"l":20.19,"n":76842,"o":21.84,"t":"2024-12-23T05:00:00Z","v":12964074,"vw":21.494724},{"c":18.58,"h":19.7,"l":18.48,"n":61515,"o":19.7,"t":"2024-12-24T05:00:00Z","v":9091806,"vw":19.165763},{"c":18.59,"h":19.59,"l":18.46,"n":63509,"o":18.86,"t":"2024-12-26T05:00:00Z","v":9906261,"vw":18.923226},{"c":19.92,"h":21.45,"l":18.98,"n":155809,"o":19.15,"t":"2024-12-27T05:00:00Z","v":24998932,"vw":20.345616},{"c":20.53,"h":22.56,"l":19.6601,"n":135906,"o":21.7,"t":"2024-12-30T05:00:00Z","v":23671921,"vw":21.086817},{"c":20.72,"h":21.08,"l":19.7788,"n":71920,"o":20.01,"t":"2024-12-31T05:00:00Z","v":13101009,"vw":20.43201},{"c":21.4,"h":22.92,"l":20.11,"n":91225,"o":20.26,"t":"2025-01-02T05:00:00Z","v":15683263,"vw":21.353646},{"c":19.59,"h":21.07,"l":19.59,"n":81927,"o":20.8501,"t":"2025-01-03T05:00:00Z","v":14794291,"vw":20.360984},{"c":19.51,"h":20.08,"l":19.04,"n":67504,"o":19.49,"t":"2025-01-06T05:00:00Z","v":11575176,"vw":19.458385},{"c":21.24,"h":21.76,"l":19.12,"n":111617,"o":19.2,"t":"2025-01-07T05:00:00Z","v":20574361,"vw":20.425653},{"c":21.03,"h":22.6,"l":20.775,"n":109111,"o":21.56,"t":"2025-01-08T05:00:00Z","v":20305403,"vw":21.758975},{"c":23.1,"h":23.8599,"l":21.89,"n":128219,"o":22.26,"t":"2025-01-10T05:00:00Z","v":21368595,"vw":22.953654},{"c":22.46,"h":24.59,"l":22.21,"n":83931,"o":24.31,"t":"2025-01-13T05:00:00Z","v":14241022,"vw":23.380952},{"c":21.8,"h":22.8886,"l":21.0399,"n":70965,"o":21.81,"t":"2025-01-14T05:00:00Z","v":13278965,"vw":21.862482},{"c":19.15,"h":20.16,"l":19.15,"n":102060,"o":20.09,"t":"2025-01-15T05:00:00Z","v":18655922,"vw":19.728227},{"c":19.07,"h":19.33,"l":18.8,"n":69715,"o":19.04,"t":"2025-01-16T05:00:00Z","v":11579787,"vw":18.99984},{"c":19.31,"h":19.31,"l":18.5977,"n":57987,"o":18.6,"t":"2025-01-17T05:00:00Z","v":9497356,"vw":18.950458},{"c":18.15,"h":18.93,"l":18.01,"n":87805,"o":18.69,"t":"2025-01-21T05:00:00Z","v":13584732,"vw":18.331637},{"c":18.52,"h":18.5889,"l":18.02,"n":45411,"o":18.04,"t":"2025-01-22T05:00:00Z","v":8163058,"vw":18.320815},{"c":18.03,"h":18.47,"l":17.84,"n":59822,"o":18.47,"t":"2025-01-23T05:00:00Z","v":11378334,"vw":18.035861},{"c":17.82,"h":18.105,"l":17.66,"n":57476,"o":17.8,"t":"2025-01-24T05:00:00Z","v":11783504,"vw":17.874843},{"c":19.71,"h":21.15,"l":19.27,"n":206703,"o":21.11,"t":"2025-01-27T05:00:00Z","v":36920749,"vw":20.056469},{"c":18.61,"h":20.1099,"l":18.4401,"n":93317,"o":19.29,"t":"2025-01-28T05:00:00Z","v":17528432,"vw":18.962861},{"c":18.52,"h":19.62,"l":18.42,"n":95586,"o":18.57,"t":"2025-01-29T05:00:00Z","v":17454919,"vw":18.877513},{"c":18.4,"h":18.78,"l":18.09,"n":76149,"o":18.15,"t":"2025-01-30T05:00:00Z","v":14565421,"vw":18.331589},{"c":19.37,"h":19.75,"l":17.9399,"n":139839,"o":18.12,"t":"2025-01-31T05:00:00Z","v":28070748,"vw":18.778468},{"c":19.94,"h":22,"l":18.88,"n":229857,"o":21.4,"t":"2025-02-03T05:00:00Z","v":43850285,"vw":20.248484},{"c":19.1,"h":19.96,"l":18.875,"n":81983,"o":19.57,"t":"2025-02-04T05:00:00Z","v":15067737,"vw":19.207317},{"c":18.46,"h":19.49,"l":18.4,"n":92560,"o":19.14,"t":"2025-02-05T05:00:00Z","v":17216803,"vw":18.876697},{"c":18.27,"h":18.8,"l":18.17,"n":70332,"o":18.25,"t":"2025-02-06T05:00:00Z","v":13181257,"vw":18.388786},{"c":19.19,"h":19.265,"l":18.03,"n":157973,"o":18.07,"t":"2025-02-07T05:00:00Z","v":27795193,"vw":18.761927},{"c":18.49,"h":18.94,"l":18.46,"n":66525,"o":18.65,"t":"2025-02-10T05:00:00Z","v":14124353,"vw":18.652221},{"c":18.57,"h":18.76,"l":18.28,"n":56061,"o":18.74,"t":"2025-02-11T05:00:00Z","v":11128349,"vw":18.503833},{"c":18.45,"h":19.34,"l":18.33,"n":122416,"o":19.18,"t":"2025-02-12T05:00:00Z","v":22913992,"vw":18.703863},{"c":17.99,"h":18.735,"l":17.96,"n":110569,"o":18.36,"t":"2025-02-13T05:00:00Z","v":21264160,"vw":18.333951},{"c":17.87,"h":18.2,"l":17.79,"n":65562,"o":17.96,"t":"2025-02-14T05:00:00Z","v":14279927,"vw":18.00592},{"c":17.74,"h":17.995,"l":17.535,"n":79571,"o":17.695,"t":"2025-02-18T05:00:00Z","v":16065089,"vw":17.751303},{"c":17.46,"h":18.0099,"l":17.44,"n":60350,"o":17.98,"t":"2025-02-19T05:00:00Z","v":12846808,"vw":17.707466},{"c":17.55,"h":18.05,"l":17.265,"n":86483,"o":17.42,"t":"2025-02-20T05:00:00Z","v":19911666,"vw":17.678782},{"c":19.4,"h":19.6099,"l":17.58,"n":203941,"o":17.6,"t":"2025-02-21T05:00:00Z","v":41965355,"vw":18.83322},{"c":19.57,"h":20.25,"l":18.515,"n":156616,"o":18.88,"t":"2025-02-24T05:00:00Z","v":28584211,"vw":19.192508},{"c":19.74,"h":21.1,"l":19.15,"n":203050,"o":19.85,"t":"2025-02-25T05:00:00Z","v":33735478,"vw":20.081555},{"c":19.19,"h":20.09,"l":18.51,"n":153221,"o":19.55,"t":"2025-02-26T05:00:00Z","v":25303507,"vw":19.185512},{"c":20.82,"h":20.9399,"l":18.62,"n":161852,"o":18.85,"t":"2025-02-27T05:00:00Z","v":29603681,"vw":19.750297},{"c":20.11,"h":21.865,"l":20,"n":161093,"o":21.09,"t":"2025-02-28T05:00:00Z","v":26944993,"vw":21.003534},{"c":22.78,"h":23.57,"l":19.62,"n":189793,"o":19.69,"t":"2025-03-03T05:00:00Z","v":29263543,"vw":21.402929},{"c":23.57,"h":26.18,"l":21.9288,"n":258549,"o":24.16,"t":"2025-03-04T05:00:00Z","v":36608941,"vw":24.114146},{"c":22,"h":24.3,"l":21.89,"n":217302,"o":23.29,"t":"2025-03-05T05:00:00Z","v":28938670,"vw":23.030769},{"c":25.5,"h":25.7097,"l":23.18,"n":168866,"o":24.04,"t":"2025-03-06T05:00:00Z","v":25040722,"vw":24.509591},{"c":23.86,"h":26.71,"l":23.66,"n":150748,"o":25.5,"t":"2025-03-07T05:00:00Z","v":21039161,"vw":25.154364},{"c":27.75,"h":28.41,"l":25.37,"n":218277,"o":25.9,"t":"2025-03-10T04:00:00Z","v":25313133,"vw":26.62536},{"c":27.61,"h":30.19,"l":27.04,"n":196779,"o":28.01,"t":"2025-03-11T04:00:00Z","v":21999466,"vw":28.547991},{"c":25.63,"h":28.09,"l":25.29,"n":189294,"o":26.1087,"t":"2025-03-12T04:00:00Z","v":21885505,"vw":26.554564},{"c":27.13,"h":28.1308,"l":25.08,"n":188616,"o":25.78,"t":"2025-03-13T04:00:00Z","v":22920027,"vw":26.565747},{"c":23.79,"h":26.1399,"l":23.64,"n":101480,"o":25.94,"t":"2025-03-14T04:00:00Z","v":16090623,"vw":24.93546},{"c":22.38,"h":23.38,"l":22.18,"n":82841,"o":23.32,"t":"2025-03-17T04:00:00Z","v":12705002,"vw":22.665117},{"c":23.25,"h":23.798,"l":22.18,"n":82660,"o":22.185,"t":"2025-03-18T04:00:00Z","v":13747668,"vw":23.216032},{"c":22.12,"h":23.23,"l":21.3,"n":125276,"o":22.95,"t":"2025-03-19T04:00:00Z","v":17323470,"vw":22.120859},{"c":21.6,"h":22.88,"l":21.25,"n":112997,"o":22.74,"t":"2025-03-20T04:00:00Z","v":16414930,"vw":21.863372},{"c":21.56,"h":22.65,"l":21.4001,"n":108582,"o":22.33,"t":"2025-03-21T04:00:00Z","v":20250660,"vw":22.100674},{"c":19.39,"h":20.44,"l":19.38,"n":84416,"o":20.32,"t":"2025-03-24T04:00:00Z","v":17923268,"vw":19.952985},{"c":19.67,"h":19.8,"l":19.185,"n":40324,"o":19.234,"t":"2025-03-25T04:00:00Z","v":9129420,"vw":19.552101},{"c":20.57,"h":21.19,"l":19.3,"n":128378,"o":19.3,"t":"2025-03-26T04:00:00Z","v":23471789,"vw":20.468308},{"c":20.82,"h":21.51,"l":20.32,"n":135178,"o":20.9171,"t":"2025-03-27T04:00:00Z","v":23270932,"vw":20.890731},{"c":23.37,"h":23.6468,"l":20.88,"n":185384,"o":21.24,"t":"2025-03-28T04:00:00Z","v":34681876,"vw":22.596142},{"c":23.43,"h":26.11,"l":23.08,"n":176300,"o":25.49,"t":"2025-03-31T04:00:00Z","v":29757803,"vw":24.326588},{"c":23.5,"h":25.21,"l":22.98,"n":121504,"o":23.925,"t":"2025-04-01T04:00:00Z","v":20583001,"vw":23.895165},{"c":22.55,"h":24.99,"l":21.95,"n":150954,"o":24.9737,"t":"2025-04-02T04:00:00Z","v":24632411,"vw":23.137573},{"c":30.88,"h":30.99,"l":26.52,"n":324504,"o":27.59,"t":"2025-04-03T04:00:00Z","v":41650589,"vw":28.461846},{"c":39.79,"h":41.295,"l":34.09,"n":279976,"o":36.49,"t":"2025-04-04T04:00:00Z","v":41980269,"vw":37.407996},{"c":39.75,"h":48.14,"l":35.65,"n":225894,"o":45.7,"t":"2025-04-07T04:00:00Z","v":27370591,"vw":41.460813},{"c":47.69,"h":53.21,"l":34.02,"n":275703,"o":34.47,"t":"2025-04-08T04:00:00Z","v":33080314,"vw":42.927244},{"c":32.61,"h":51.85,"l":29.755,"n":266193,"o":50.3,"t":"2025-04-09T04:00:00Z","v":28562147,"vw":41.248117},{"c":41.8,"h":47.48,"l":34.75,"n":307393,"o":36.485,"t":"2025-04-10T04:00:00Z","v":30164948,"vw":41.888621},{"c":40.46,"h":46.95,"l":39.93,"n":192277,"o":43.68,"t":"2025-04-11T04:00:00Z","v":19161075,"vw":43.061158},{"c":33.33,"h":39.09,"l":33.03,"n":143787,"o":34.93,"t":"2025-04-14T04:00:00Z","v":17978872,"vw":35.939927},{"c":33.01,"h":34.01,"l":31.32,"n":113742,"o":33.37,"t":"2025-04-15T04:00:00Z","v":13711353,"vw":32.575142},{"c":36.97,"h":38.27,"l":33.29,"n":157841,"o":35,"t":"2025-04-16T04:00:00Z","v":18599162,"vw":35.698414},{"c":35.46,"h":36.64,"l":35.0901,"n":73122,"o":35.65,"t":"2025-04-17T04:00:00Z","v":8411683,"vw":35.719592},{"c":38.75,"h":40.0245,"l":35.93,"n":132755,"o":36.32,"t":"2025-04-21T04:00:00Z","v":13009135,"vw":38.31234},{"c":35.22,"h":36.8685,"l":34.69,"n":103042,"o":36.73,"t":"2025-04-22T04:00:00Z","v":10543095,"vw":35.586516},{"c":32.94,"h":34.81,"l":31.43,"n":96425,"o":32.345,"t":"2025-04-23T04:00:00Z","v":11238534,"vw":33.130802},{"c":31.22,"h":32.8,"l":31.0659,"n":80179,"o":32.68,"t":"2025-04-24T04:00:00Z","v":8264851,"vw":31.787585},{"c":29.49,"h":32.1899,"l":29.4,"n":90063,"o":31.24,"t":"2025-04-25T04:00:00Z","v":10708656,"vw":30.638838},{"c":29.68,"h":31.31,"l":28.8,"n":130581,"o":28.955,"t":"2025-04-28T04:00:00Z","v":11989023,"vw":29.917625},{"c":29.15,"h":30.38,"l":29.03,"n":85706,"o":30.09,"t":"2025-04-29T04:00:00Z","v":9583489,"vw":29.531697},{"c":30.26,"h":32.9,"l":29.87,"n":136794,"o":30.75,"t":"2025-04-30T04:00:00Z","v":16574887,"vw":31.403926},{"c":29.54,"h":30.2499,"l":28.86,"n":96037,"o":29.01,"t":"2025-05-01T04:00:00Z","v":10392576,"vw":29.393383},{"c":27.71,"h":28.9699,"l":27.605,"n":92129,"o":28.65,"t":"2025-05-02T04:00:00Z","v":11094280,"vw":28.216612},{"c":28.48,"h":28.83,"l":27.7151,"n":75609,"o":28.48,"t":"2025-05-05T04:00:00Z","v":8602350,"vw":28.205995},{"c":30.14,"h":30.295,"l":28.87,"n":100655,"o":29.63,"t":"2025-05-06T04:00:00Z","v":11898726,"vw":29.559439},{"c":28.95,"h":30.46,"l":28.68,"n":112546,"o":29.58,"t":"2025-05-07T04:00:00Z","v":12187463,"vw":29.470612},{"c":27.34,"h":28.56,"l":26.9,"n":124163,"o":28.18,"t":"2025-05-08T04:00:00Z","v":13907077,"vw":27.636742},{"c":26.99,"h":27.41,"l":26.51,"n":83419,"o":27.09,"t":"2025-05-09T04:00:00Z","v":10024425,"vw":26.959837},{"c":21.71,"h":23.95,"l":21.67,"n":101443,"o":23.81,"t":"2025-05-12T04:00:00Z","v":14814085,"vw":22.868718},{"c":21.5,"h":21.5399,"l":20.54,"n":87948,"o":21.21,"t":"2025-05-13T04:00:00Z","v":12976402,"vw":21.0709},{"c":22.14,"h":22.32,"l":21.45,"n":97478,"o":21.45,"t":"2025-05-14T04:00:00Z","v":13076694,"vw":21.866593},{"c":21.63,"h":22.8,"l":21.58,"n":77663,"o":22.49,"t":"2025-05-15T04:00:00Z","v":10427450,"vw":22.162059},{"c":21.51,"h":21.7699,"l":21.105,"n":74549,"o":21.3,"t":"2025-05-16T04:00:00Z","v":10655271,"vw":21.4513},{"c":21.83,"h":23,"l":21.63,"n":94343,"o":22.9,"t":"2025-05-19T04:00:00Z","v":13309194,"vw":22.083785},{"c":21.54,"h":22.435,"l":21.5,"n":116697,"o":21.84,"t":"2025-05-20T04:00:00Z","v":16695932,"vw":21.915861},{"c":23.79,"h":24.27,"l":21.68,"n":197634,"o":22.32,"t":"2025-05-21T04:00:00Z","v":28509827,"vw":23.062451},{"c":23.47,"h":24.3,"l":22.905,"n":126804,"o":23.98,"t":"2025-05-22T04:00:00Z","v":18731403,"vw":23.369495},{"c":25.85,"h":26.2,"l":24.6501,"n":192500,"o":25.965,"t":"2025-05-23T04:00:00Z","v":24207513,"vw":25.387569},{"c":21.95,"h":23.845,"l":21.8925,"n":91729,"o":23.41,"t":"2025-05-27T04:00:00Z","v":14473860,"vw":22.75561},{"c":22.36,"h":22.54,"l":21.8598,"n":58996,"o":21.87,"t":"2025-05-28T04:00:00Z","v":8760561,"vw":22.22033},{"c":22.33,"h":22.84,"l":21.46,"n":107900,"o":21.46,"t":"2025-05-29T04:00:00Z","v":16727773,"vw":22.246671},{"c":22.59,"h":23.89,"l":22.17,"n":156110,"o":22.765,"t":"2025-05-30T04:00:00Z","v":23100279,"vw":22.964528},{"c":22.13,"h":23.14,"l":22.12,"n":81092,"o":22.88,"t":"2025-06-02T04:00:00Z","v":12809271,"vw":22.514287},{"c":21.47,"h":22.17,"l":21.34,"n":68816,"o":21.99,"t":"2025-06-03T04:00:00Z","v":11431524,"vw":21.696642},{"c":21.34,"h":21.6599,"l":21.235,"n":65001,"o":21.37,"t":"2025-06-04T04:00:00Z","v":12625571,"vw":21.380117},{"c":21.99,"h":22.3007,"l":20.47,"n":137761,"o":21.01,"t":"2025-06-05T04:00:00Z","v":24371157,"vw":21.301075},{"c":20.65,"h":21.2001,"l":20.515,"n":82497,"o":21.1,"t":"2025-06-06T04:00:00Z","v":14357829,"vw":20.832037},{"c":20.31,"h":20.575,"l":20.02,"n":51484,"o":20.45,"t":"2025-06-09T04:00:00Z","v":9031675,"vw":20.240437},{"c":20.19,"h":20.445,"l":19.97,"n":64360,"o":20.22,"t":"2025-06-10T04:00:00Z","v":11098323,"vw":20.126906},{"c":20.4,"h":20.87,"l":19.3,"n":130472,"o":19.63,"t":"2025-06-11T04:00:00Z","v":24624507,"vw":20.01561},{"c":20.75,"h":21,"l":20.27,"n":78893,"o":20.8,"t":"2025-06-12T04:00:00Z","v":14703455,"vw":20.620894},{"c":23.22,"h":23.74,"l":21.44,"n":261780,"o":22.32,"t":"2025-06-13T04:00:00Z","v":47349907,"vw":22.604352},{"c":20.79,"h":21.8687,"l":20.51,"n":113396,"o":21.84,"t":"2025-06-16T04:00:00Z","v":22701752,"vw":20.962146},{"c":22.53,"h":23.17,"l":21.15,"n":162128,"o":21.34,"t":"2025-06-17T04:00:00Z","v":31734585,"vw":22.154372},{"c":21.68,"h":22.93,"l":21.09,"n":142464,"o":22.575,"t":"2025-06-18T04:00:00Z","v":29429470,"vw":21.875069},{"c":22.1,"h":22.5399,"l":21.24,"n":113095,"o":21.4,"t":"2025-06-20T04:00:00Z","v":23653636,"vw":21.877256},{"c":21.6,"h":23.355,"l":21.56,"n":154129,"o":21.97,"t":"2025-06-23T04:00:00Z","v":40564660,"vw":22.108758},{"c":19.46,"h":20,"l":19.44,"n":93607,"o":19.955,"t":"2025-06-24T04:00:00Z","v":18429820,"vw":19.720951},{"c":19.08,"h":19.54,"l":19.0431,"n":41957,"o":19.11,"t":"2025-06-25T04:00:00Z","v":8820829,"vw":19.244048},{"c":18.87,"h":19.0399,"l":18.725,"n":49612,"o":19.02,"t":"2025-06-26T04:00:00Z","v":9193127,"vw":18.871129},{"c":18.91,"h":19.47,"l":18.64,"n":71268,"o":18.69,"t":"2025-06-27T04:00:00Z","v":14764632,"vw":19.034107},{"c":18.75,"h":18.9767,"l":18.5,"n":57512,"o":18.55,"t":"2025-06-30T04:00:00Z","v":11122140,"vw":18.733344},{"c":18.72,"h":18.96,"l":18.45,"n":72989,"o":18.94,"t":"2025-07-01T04:00:00Z","v":15649082,"vw":18.64637},{"c":18.65,"h":18.87,"l":18.39,"n":56256,"o":18.73,"t":"2025-07-02T04:00:00Z","v":13982784,"vw":18.592605},{"c":18.45,"h":18.54,"l":18.02,"n":68623,"o":18.15,"t":"2025-07-03T04:00:00Z","v":15586318,"vw":18.276092},{"c":18.67,"h":19.26,"l":18.59,"n":111007,"o":18.74,"t":"2025-07-07T04:00:00Z","v":24617730,"vw":18.881777},{"c":18.04,"h":18.29,"l":17.84,"n":67500,"o":18.19,"t":"2025-07-08T04:00:00Z","v":14486917,"vw":18.059417},{"c":17.14,"h":17.65,"l":17.07,"n":81453,"o":17.38,"t":"2025-07-09T04:00:00Z","v":20102312,"vw":17.313425},{"c":16.9,"h":17.1849,"l":16.83,"n":45987,"o":17,"t":"2025-07-10T04:00:00Z","v":11746272,"vw":16.982634},{"c":17.03,"h":17.5199,"l":16.79,"n":68078,"o":17.43,"t":"2025-07-11T04:00:00Z","v":17698599,"vw":17.054037},{"c":17.42,"h":17.4699,"l":17.14,"n":47444,"o":17.29,"t":"2025-07-14T04:00:00Z","v":12994827,"vw":17.331514},{"c":17.26,"h":17.315,"l":16.85,"n":63732,"o":16.89,"t":"2025-07-15T04:00:00Z","v":15158545,"vw":17.070105},{"c":17.44,"h":18.68,"l":17.07,"n":124608,"o":17.16,"t":"2025-07-16T04:00:00Z","v":28393740,"vw":17.719498},{"c":17.37,"h":17.48,"l":17.175,"n":44071,"o":17.36,"t":"2025-07-17T04:00:00Z","v":10410832,"vw":17.32053},{"c":16.98,"h":17.3,"l":16.96,"n":51255,"o":17.05,"t":"2025-07-18T04:00:00Z","v":13503493,"vw":17.11266},{"c":16.79,"h":16.84,"l":16.31,"n":54101,"o":16.74,"t":"2025-07-21T04:00:00Z","v":13444803,"vw":16.551193},{"c":16.72,"h":17.35,"l":16.63,"n":59934,"o":16.71,"t":"2025-07-22T04:00:00Z","v":15338082,"vw":16.917925},{"c":15.71,"h":16.565,"l":15.6547,"n":88660,"o":16.34,"t":"2025-07-23T04:00:00Z","v":22062208,"vw":16.049072},{"c":15.62,"h":15.7,"l":15.35,"n":55897,"o":15.55,"t":"2025-07-24T04:00:00Z","v":14276416,"vw":15.510153},{"c":15.43,"h":15.73,"l":15.36,"n":49986,"o":15.66,"t":"2025-07-25T04:00:00Z","v":16113617,"vw":15.500213},{"c":14.79,"h":15.119,"l":14.76,"n":73957,"o":14.93,"t":"2025-07-28T04:00:00Z","v":20124722,"vw":14.914373},{"c":15.3,"h":15.42,"l":14.4001,"n":82026,"o":14.52,"t":"2025-07-29T04:00:00Z","v":23927025,"vw":14.955394},{"c":15.42,"h":15.77,"l":14.98,"n":105767,"o":15.2,"t":"2025-07-30T04:00:00Z","v":29371961,"vw":15.321523},{"c":15.44,"h":15.63,"l":14.7401,"n":94283,"o":14.94,"t":"2025-07-31T04:00:00Z","v":29991079,"vw":15.165098},{"c":17.39,"h":17.93,"l":16.56,"n":259938,"o":16.59,"t":"2025-08-01T04:00:00Z","v":65733839,"vw":17.303335},{"c":15.6,"h":16.695,"l":15.6,"n":80767,"o":16.67,"t":"2025-08-04T04:00:00Z","v":20924454,"vw":16.097518},{"c":15.86,"h":16.54,"l":15.5,"n":71612,"o":15.54,"t":"2025-08-05T04:00:00Z","v":19819755,"vw":15.991729},{"c":15.08,"h":15.965,"l":15.0521,"n":66562,"o":15.8,"t":"2025-08-06T04:00:00Z","v":17878225,"vw":15.439603},{"c":15.24,"h":15.62,"l":14.71,"n":74468,"o":14.78,"t":"2025-08-07T04:00:00Z","v":18290445,"vw":15.255881},{"c":14.49,"h":14.965,"l":14.47,"n":74628,"o":14.9,"t":"2025-08-08T04:00:00Z","v":19884056,"vw":14.71316},{"c":14.56,"h":14.7,"l":14.26,"n":49146,"o":14.42,"t":"2025-08-11T04:00:00Z","v":12800544,"vw":14.452895},{"c":13.66,"h":14.22,"l":13.61,"n":86324,"o":14.19,"t":"2025-08-12T04:00:00Z","v":26572016,"vw":13.86261},{"c":13.5,"h":13.67,"l":13.34,"n":52442,"o":13.36,"t":"2025-08-13T04:00:00Z","v":16106097,"vw":13.499728},{"c":13.59,"h":13.97,"l":13.48,"n":64886,"o":13.905,"t":"2025-08-14T04:00:00Z","v":20639036,"vw":13.65917},{"c":13.52,"h":13.7,"l":13.4,"n":64949,"o":13.46,"t":"2025-08-15T04:00:00Z","v":24089107,"vw":13.5718},{"c":13.02,"h":13.5,"l":12.865,"n":68532,"o":13.49,"t":"2025-08-18T04:00:00Z","v":23776782,"vw":13.109432},{"c":13.39,"h":13.5176,"l":12.8,"n":72576,"o":12.83,"t":"2025-08-19T04:00:00Z","v":26351317,"vw":13.230182},{"c":13.34,"h":14.07,"l":13.2545,"n":93908,"o":13.465,"t":"2025-08-20T04:00:00Z","v":32742718,"vw":13.702816},{"c":13.61,"h":13.93,"l":13.42,"n":61363,"o":13.6,"t":"2025-08-21T04:00:00Z","v":19827512,"vw":13.630472},{"c":11.91,"h":13.5499,"l":11.91,"n":123740,"o":13.53,"t":"2025-08-22T04:00:00Z","v":36883970,"vw":12.436394},{"c":11.99,"h":12.23,"l":11.87,"n":39085,"o":12.12,"t":"2025-08-25T04:00:00Z","v":12629216,"vw":11.989968},{"c":11.85,"h":12.14,"l":11.84,"n":33613,"o":12.11,"t":"2025-08-26T04:00:00Z","v":10379470,"vw":11.942938},{"c":11.9,"h":12.16,"l":11.835,"n":39787,"o":11.925,"t":"2025-08-27T04:00:00Z","v":13542097,"vw":11.933334},{"c":11.69,"h":11.94,"l":11.6242,"n":47064,"o":11.69,"t":"2025-08-28T04:00:00Z","v":15116250,"vw":11.736035},{"c":12.06,"h":12.215,"l":11.57,"n":67429,"o":11.68,"t":"2025-08-29T04:00:00Z","v":24987424,"vw":11.961606},{"c":12.61,"h":13.38,"l":12.6,"n":126142,"o":13,"t":"2025-09-02T04:00:00Z","v":39341706,"vw":12.930687},{"c":12.13,"h":12.545,"l":12.12,"n":59473,"o":12.5,"t":"2025-09-03T04:00:00Z","v":21892992,"vw":12.298754},{"c":11.6,"h":12.065,"l":11.57,"n":50690,"o":12.03,"t":"2025-09-04T04:00:00Z","v":17835016,"vw":11.794227},{"c":11.635,"h":12.13,"l":11.16,"n":89958,"o":11.18,"t":"2025-09-05T04:00:00Z","v":32434068,"vw":11.686439},{"c":11.32,"h":11.5158,"l":11.26,"n":49184,"o":11.475,"t":"2025-09-08T04:00:00Z","v":17772043,"vw":11.370146},{"c":11.24,"h":11.605,"l":11.2,"n":48796,"o":11.38,"t":"2025-09-09T04:00:00Z","v":17590166,"vw":11.355273},{"c":11.11,"h":11.275,"l":10.95,"n":62781,"o":11.01,"t":"2025-09-10T04:00:00Z","v":24981638,"vw":11.090579},{"c":10.74,"h":10.96,"l":10.73,"n":42929,"o":10.87,"t":"2025-09-11T04:00:00Z","v":18306238,"vw":10.830221},{"c":10.71,"h":10.79,"l":10.55,"n":34581,"o":10.74,"t":"2025-09-12T04:00:00Z","v":13621164,"vw":10.651485},{"c":10.88,"h":10.94,"l":10.5201,"n":52404,"o":10.55,"t":"2025-09-15T04:00:00Z","v":22128298,"vw":10.766823},{"c":11.15,"h":11.19,"l":10.89,"n":45933,"o":10.9,"t":"2025-09-16T04:00:00Z","v":23585821,"vw":11.031091},{"c":10.55,"h":11.06,"l":10.31,"n":118067,"o":11.03,"t":"2025-09-17T04:00:00Z","v":40146723,"vw":10.750514},{"c":10.54,"h":10.57,"l":10.25,"n":46851,"o":10.29,"t":"2025-09-18T04:00:00Z","v":22122419,"vw":10.420219},{"c":10.51,"h":10.74,"l":10.38,"n":38954,"o":10.38,"t":"2025-09-19T04:00:00Z","v":19249851,"vw":10.538617},{"c":10.79,"h":10.815,"l":10.51,"n":45762,"o":10.65,"t":"2025-09-22T04:00:00Z","v":19644828,"vw":10.67427},{"c":10.96,"h":11.25,"l":10.7103,"n":78944,"o":10.72,"t":"2025-09-23T04:00:00Z","v":37562990,"vw":11.018431},{"c":10.77,"h":11.28,"l":10.77,"n":47495,"o":10.87,"t":"2025-09-24T04:00:00Z","v":21594924,"vw":11.000358},{"c":11.01,"h":11.3,"l":10.65,"n":80644,"o":11.13,"t":"2025-09-25T04:00:00Z","v":38667224,"vw":10.95779},{"c":10.34,"h":11.095,"l":10.32,"n":54402,"o":10.83,"t":"2025-09-26T04:00:00Z","v":24624587,"vw":10.68938},{"c":10.48,"h":10.64,"l":10.24,"n":42617,"o":10.27,"t":"2025-09-29T04:00:00Z","v":20656742,"vw":10.484578},{"c":10.44,"h":10.68,"l":10.39,"n":39582,"o":10.62,"t":"2025-09-30T04:00:00Z","v":15493757,"vw":10.529416},{"c":10.39,"h":10.625,"l":10.3201,"n":38082,"o":10.61,"t":"2025-10-01T04:00:00Z","v":15968019,"vw":10.439617},{"c":10.6,"h":10.62,"l":10.29,"n":35614,"o":10.31,"t":"2025-10-02T04:00:00Z","v":19507951,"vw":10.485369},{"c":10.5,"h":10.72,"l":10.43,"n":36665,"o":10.49,"t":"2025-10-03T04:00:00Z","v":18253111,"vw":10.547123},{"c":10.42,"h":10.63,"l":10.37,"n":32452,"o":10.4,"t":"2025-10-06T04:00:00Z","v":15007814,"vw":10.498342},{"c":10.74,"h":10.87,"l":10.3202,"n":53254,"o":10.38,"t":"2025-10-07T04:00:00Z","v":27603956,"vw":10.618409},{"c":10.45,"h":10.765,"l":10.43,"n":34704,"o":10.65,"t":"2025-10-08T04:00:00Z","v":16756626,"vw":10.547465},{"c":10.49,"h":10.76,"l":10.35,"n":45866,"o":10.4,"t":"2025-10-09T04:00:00Z","v":24617292,"vw":10.57383},{"c":12.49,"h":12.69,"l":10.38,"n":357757,"o":10.5,"t":"2025-10-10T04:00:00Z","v":145217413,"vw":11.873433},{"c":11.11,"h":11.6,"l":10.96,"n":104656,"o":11.5,"t":"2025-10-13T04:00:00Z","v":36760214,"vw":11.223128},{"c":11.79,"h":12.6,"l":11.25,"n":125708,"o":12.06,"t":"2025-10-14T04:00:00Z","v":46788084,"vw":11.835002},{"c":11.95,"h":12.44,"l":11.231,"n":104668,"o":11.35,"t":"2025-10-15T04:00:00Z","v":39363431,"vw":11.81782},{"c":13.75,"h":13.82,"l":11.76,"n":246050,"o":11.84,"t":"2025-10-16T04:00:00Z","v":72712176,"vw":13.034887},{"c":12.1,"h":14.12,"l":12.09,"n":261441,"o":13.34,"t":"2025-10-17T04:00:00Z","v":64188345,"vw":13.115355},{"c":10.67,"h":11.6,"l":10.61,"n":71529,"o":11.58,"t":"2025-10-20T04:00:00Z","v":28468073,"vw":10.919531},{"c":10.56,"h":11.1,"l":10.43,"n":56423,"o":10.815,"t":"2025-10-21T04:00:00Z","v":24798914,"vw":10.672768},{"c":10.77,"h":11.63,"l":10.5456,"n":142278,"o":10.64,"t":"2025-10-22T04:00:00Z","v":60812567,"vw":11.00942},{"c":10.44,"h":10.94,"l":10.4,"n":59989,"o":10.86,"t":"2025-10-23T04:00:00Z","v":25718856,"vw":10.621579},{"c":10.2,"h":10.32,"l":9.99,"n":59410,"o":10.03,"t":"2025-10-24T04:00:00Z","v":24040444,"vw":10.167131},{"c":9.73,"h":9.91,"l":9.6501,"n":47523,"o":9.76,"t":"2025-10-27T04:00:00Z","v":21746665,"vw":9.79275},{"c":10.12,"h":10.17,"l":9.71,"n":47599,"o":9.75,"t":"2025-10-28T04:00:00Z","v":25952747,"vw":9.948582},{"c":10.41,"h":10.44,"l":9.8612,"n":89572,"o":10.03,"t":"2025-10-29T04:00:00Z","v":40237650,"vw":10.147385},{"c":10.59,"h":10.6,"l":10.07,"n":88365,"o":10.335,"t":"2025-10-30T04:00:00Z","v":35259898,"vw":10.372232},{"c":10.61,"h":10.96,"l":10.1833,"n":72645,"o":10.21,"t":"2025-10-31T04:00:00Z","v":33144013,"vw":10.607389},{"c":10.5,"h":10.97,"l":10.37,"n":58041,"o":10.48,"t":"2025-11-03T05:00:00Z","v":25485458,"vw":10.604572},{"c":11.02,"h":11.25,"l":10.67,"n":103834,"o":11.11,"t":"2025-11-04T05:00:00Z","v":49985536,"vw":10.994371},{"c":10.44,"h":11.125,"l":10.25,"n":69983,"o":11.07,"t":"2025-11-05T05:00:00Z","v":31028063,"vw":10.505936},{"c":11.1,"h":11.32,"l":10.46,"n":114750,"o":10.56,"t":"2025-11-06T05:00:00Z","v":58862775,"vw":11.024816},{"c":10.97,"h":12.07,"l":10.94,"n":126803,"o":11.555,"t":"2025-11-07T05:00:00Z","v":53505051,"vw":11.614463},{"c":10.07,"h":10.41,"l":10.01,"n":79137,"o":10.3,"t":"2025-11-10T05:00:00Z","v":32157342,"vw":10.165139},{"c":9.99,"h":10.13,"l":9.95,"n":34600,"o":10.1,"t":"2025-11-11T05:00:00Z","v":13936886,"vw":10.011544},{"c":10.11,"h":10.28,"l":9.9,"n":42455,"o":9.9,"t":"2025-11-12T05:00:00Z","v":20166116,"vw":10.094548},{"c":11.15,"h":11.4,"l":10.14,"n":120268,"o":10.29,"t":"2025-11-13T05:00:00Z","v":55482633,"vw":10.856214},{"c":10.83,"h":11.9,"l":10.55,"n":146687,"o":11.66,"t":"2025-11-14T05:00:00Z","v":52562096,"vw":11.085318},{"c":11.7,"h":11.9212,"l":10.7,"n":104352,"o":11.1,"t":"2025-11-17T05:00:00Z","v":46901907,"vw":11.278328},{"c":12.22,"h":12.7699,"l":11.67,"n":205461,"o":12.17,"t":"2025-11-18T05:00:00Z","v":69557738,"vw":12.214972},{"c":11.86,"h":12.4799,"l":11.42,"n":117266,"o":12.24,"t":"2025-11-19T05:00:00Z","v":40694993,"vw":12.000362},{"c":65.65,"h":66.39,"l":52.81,"n":81614,"o":53.52,"t":"2025-11-20T05:00:00Z","v":15935401,"vw":61.008681},{"c":60.63,"h":68.4763,"l":59.47,"n":81379,"o":63.14,"t":"2025-11-21T05:00:00Z","v":13611240,"vw":63.869313},{"c":53.85,"h":59.33,"l":53.85,"n":101811,"o":59,"t":"2025-11-24T05:00:00Z","v":9691434,"vw":55.528746},{"c":51.7,"h":57.08,"l":51.41,"n":69155,"o":54.05,"t":"2025-11-25T05:00:00Z","v":8096151,"vw":53.79641},{"c":49.49,"h":51.03,"l":49.01,"n":106552,"o":50.78,"t":"2025-11-26T05:00:00Z","v":8514462,"vw":49.950352},{"c":47.59,"h":49.28,"l":47.59,"n":46267,"o":49.22,"t":"2025-11-28T05:00:00Z","v":3862536,"vw":48.547597},{"c":47.85,"h":49.4938,"l":46.85,"n":84577,"o":49.41,"t":"2025-12-01T05:00:00Z","v":8258789,"vw":48.028435},{"c":46.75,"h":47.84,"l":46.6,"n":81153,"o":47.08,"t":"2025-12-02T05:00:00Z","v":8150520,"vw":47.080875},{"c":46.43,"h":47.79,"l":46.16,"n":60670,"o":47.61,"t":"2025-12-03T05:00:00Z","v":6160877,"vw":46.715592},{"c":45.66,"h":46.9,"l":45.55,"n":71521,"o":45.86,"t":"2025-12-04T05:00:00Z","v":6654854,"vw":46.156585},{"c":44.76,"h":45.865,"l":44.75,"n":70103,"o":45.39,"t":"2025-12-05T05:00:00Z","v":7079154,"vw":45.113189},{"c":45.7,"h":46.58,"l":44.66,"n":105423,"o":44.67,"t":"2025-12-08T05:00:00Z","v":7999475,"vw":45.546744},{"c":45.92,"h":46.25,"l":44.9837,"n":67773,"o":45.95,"t":"2025-12-09T05:00:00Z","v":6489133,"vw":45.569847},{"c":43.14,"h":46.67,"l":42.97,"n":137958,"o":46.205,"t":"2025-12-10T05:00:00Z","v":12377757,"vw":44.715773},{"c":42.21,"h":45.115,"l":42.09,"n":124427,"o":43.79,"t":"2025-12-11T05:00:00Z","v":10243830,"vw":43.397272},{"c":42.28,"h":45.19,"l":41.33,"n":187138,"o":41.76,"t":"2025-12-12T05:00:00Z","v":14623826,"vw":43.100857},{"c":42.22,"h":43.76,"l":41.43,"n":133841,"o":41.59,"t":"2025-12-15T05:00:00Z","v":9583343,"vw":42.5751},{"c":42.09,"h":43.66,"l":41.66,"n":138143,"o":42.57,"t":"2025-12-16T05:00:00Z","v":11821740,"vw":42.604139},{"c":43.25,"h":43.39,"l":41.155,"n":144464,"o":41.78,"t":"2025-12-17T05:00:00Z","v":11122044,"vw":42.517897},{"c":41.08,"h":42.55,"l":40.6,"n":127115,"o":41.65,"t":"2025-12-18T05:00:00Z","v":10864505,"vw":41.465717},{"c":38.66,"h":40.45,"l":38.525,"n":72515,"o":40.4,"t":"2025-12-19T05:00:00Z","v":6814344,"vw":39.329175},{"c":36.8,"h":37.8356,"l":36.67,"n":67463,"o":37.54,"t":"2025-12-22T05:00:00Z","v":5383743,"vw":37.101628},{"c":36.98,"h":37.16,"l":36.605,"n":48707,"o":37.08,"t":"2025-12-23T05:00:00Z","v":4483059,"vw":36.839792},{"c":36.89,"h":37.07,"l":36.53,"n":24413,"o":36.77,"t":"2025-12-24T05:00:00Z","v":2139958,"vw":36.806822},{"c":36.76,"h":37.4652,"l":36.53,"n":37023,"o":36.57,"t":"2025-12-26T05:00:00Z","v":3478630,"vw":36.934713},{"c":36.12,"h":37.29,"l":35.67,"n":53042,"o":37.28,"t":"2025-12-29T05:00:00Z","v":5015811,"vw":36.500627},{"c":35.42,"h":35.94,"l":35.1,"n":42665,"o":35.94,"t":"2025-12-30T05:00:00Z","v":4010025,"vw":35.437088},{"c":35.93,"h":36.075,"l":34.95,"n":57844,"o":35.35,"t":"2025-12-31T05:00:00Z","v":5205256,"vw":35.590679},{"c":34.97,"h":35.835,"l":34.64,"n":76215,"o":34.86,"t":"2026-01-02T05:00:00Z","v":6229738,"vw":35.176207},{"c":35.46,"h":35.46,"l":34.28,"n":60831,"o":34.55,"t":"2026-01-05T05:00:00Z","v":5391510,"vw":34.949747},{"c":34.73,"h":35.46,"l":34.617,"n":57642,"o":35.42,"t":"2026-01-06T05:00:00Z","v":5104185,"vw":34.953003},{"c":35.58,"h":35.93,"l":34.99,"n":65495,"o":34.99,"t":"2026-01-07T05:00:00Z","v":5587615,"vw":35.45146},{"c":35.15,"h":35.99,"l":34.78,"n":71628,"o":35.84,"t":"2026-01-08T05:00:00Z","v":6546458,"vw":35.256037},{"c":34.25,"h":35.59,"l":33.95,"n":73337,"o":34.91,"t":"2026-01-09T05:00:00Z","v":6870044,"vw":34.494678},{"c":34.34,"h":35.36,"l":34.2246,"n":54941,"o":35.36,"t":"2026-01-12T05:00:00Z","v":4771901,"vw":34.574441},{"c":35.61,"h":36.155,"l":34.07,"n":108693,"o":34.07,"t":"2026-01-13T05:00:00Z","v":8853916,"vw":35.192484},{"c":37.02,"h":38.41,"l":36.461,"n":157686,"o":36.965,"t":"2026-01-14T05:00:00Z","v":12722852,"vw":37.54457},{"c":35.31,"h":35.65,"l":34.72,"n":89284,"o":35.185,"t":"2026-01-15T05:00:00Z","v":7637188,"vw":35.13663},{"c":35.54,"h":35.99,"l":34.78,"n":74639,"o":35.03,"t":"2026-01-16T05:00:00Z","v":6791427,"vw":35.283927},{"c":41.51,"h":42.4999,"l":38.09,"n":222453,"o":40.16,"t":"2026-01-20T05:00:00Z","v":17095842,"vw":40.221923},{"c":35.78,"h":39.74,"l":35.2,"n":167913,"o":38.95,"t":"2026-01-21T05:00:00Z","v":12163830,"vw":37.549166},{"c":34.37,"h":35.765,"l":34.37,"n":65388,"o":34.96,"t":"2026-01-22T05:00:00Z","v":6410872,"vw":34.915394},{"c":35.41,"h":35.54,"l":34.065,"n":78215,"o":35.1,"t":"2026-01-23T05:00:00Z","v":7253018,"vw":34.834964},{"c":35.32,"h":35.51,"l":34.58,"n":54562,"o":35.28,"t":"2026-01-26T05:00:00Z","v":4765422,"vw":35.057326},{"c":36.25,"h":36.25,"l":34.82,"n":47560,"o":35.24,"t":"2026-01-27T05:00:00Z","v":4608484,"vw":35.472981},{"c":36.26,"h":36.95,"l":35.45,"n":81051,"o":35.87,"t":"2026-01-28T05:00:00Z","v":7369412,"vw":36.252195},{"c":36.66,"h":39.91,"l":36.55,"n":131305,"o":36.96,"t":"2026-01-29T05:00:00Z","v":10733301,"vw":38.213239},{"c":37.23,"h":38.0801,"l":35.88,"n":82363,"o":37.32,"t":"2026-01-30T05:00:00Z","v":9137866,"vw":37.071475},{"c":34.63,"h":36.92,"l":34.315,"n":92807,"o":36.92,"t":"2026-02-02T05:00:00Z","v":8572714,"vw":35.046926},{"c":36.72,"h":39.105,"l":34.65,"n":149607,"o":34.83,"t":"2026-02-03T05:00:00Z","v":13430131,"vw":36.817888},{"c":37.67,"h":39.9334,"l":36.03,"n":176889,"o":36.38,"t":"2026-02-04T05:00:00Z","v":15310397,"vw":37.954341},{"c":41.06,"h":41.88,"l":38.44,"n":154982,"o":39.82,"t":"2026-02-05T05:00:00Z","v":15047671,"vw":40.161371},{"c":37.3,"h":39.4593,"l":36.8,"n":80829,"o":39.22,"t":"2026-02-06T05:00:00Z","v":8150344,"vw":37.588781},{"c":35.32,"h":37.39,"l":35.2,"n":47225,"o":37.06,"t":"2026-02-09T05:00:00Z","v":4765867,"vw":35.827263},{"c":36.28,"h":36.5,"l":35.17,"n":70946,"o":35.46,"t":"2026-02-10T05:00:00Z","v":6134104,"vw":35.908735},{"c":36.31,"h":37.59,"l":35.07,"n":66091,"o":35.16,"t":"2026-02-11T05:00:00Z","v":8882738,"vw":36.17887},{"c":39.73,"h":39.85,"l":35.4304,"n":111690,"o":35.74,"t":"2026-02-12T05:00:00Z","v":13125250,"vw":38.184723},{"c":40.59,"h":41.65,"l":37.57,"n":116097,"o":39.63,"t":"2026-02-13T05:00:00Z","v":13565434,"vw":39.52152},{"c":38.43,"h":42.5999,"l":38.17,"n":98008,"o":41,"t":"2026-02-17T05:00:00Z","v":10369197,"vw":40.063585},{"c":38.47,"h":39.3499,"l":37.205,"n":60074,"o":38.65,"t":"2026-02-18T05:00:00Z","v":6833717,"vw":38.139113},{"c":40.03,"h":41.18,"l":39.55,"n":54697,"o":40.01,"t":"2026-02-19T05:00:00Z","v":7330923,"vw":40.349668},{"c":38.57,"h":41.47,"l":38.03,"n":77266,"o":40.77,"t":"2026-02-20T05:00:00Z","v":10299686,"vw":39.021477},{"c":40.98,"h":41.3199,"l":38.03,"n":88381,"o":38.78,"t":"2026-02-23T05:00:00Z","v":10086500,"vw":40.227039},{"c":38.75,"h":41.515,"l":38.62,"n":47843,"o":40.72,"t":"2026-02-24T05:00:00Z","v":6203477,"vw":39.325188},{"c":36.72,"h":38.02,"l":36.62,"n":59348,"o":37.78,"t":"2026-02-25T05:00:00Z","v":5974166,"vw":37.539949},{"c":37.44,"h":39.545,"l":36.34,"n":82179,"o":36.34,"t":"2026-02-26T05:00:00Z","v":8953875,"vw":38.205153},{"c":39.65,"h":40.91,"l":38.56,"n":85764,"o":40.27,"t":"2026-02-27T05:00:00Z","v":10294284,"vw":39.854599},{"c":40.4,"h":43.31,"l":39.3,"n":99648,"o":43.11,"t":"2026-03-02T05:00:00Z","v":11303784,"vw":40.682976},{"c":43.15,"h":49.585,"l":41.44,"n":200721,"o":45.05,"t":"2026-03-03T05:00:00Z","v":18141104,"vw":45.479404},{"c":40.69,"h":43.02,"l":39.77,"n":100118,"o":42.41,"t":"2026-03-04T05:00:00Z","v":10371047,"vw":40.752788},{"c":44.75,"h":47.61,"l":41.645,"n":137134,"o":42.57,"t":"2026-03-05T05:00:00Z","v":14846293,"vw":44.599296},{"c":54.09,"h":54.25,"l":48.01,"n":130489,"o":50,"t":"2026-03-06T05:00:00Z","v":13325571,"vw":50.74691},{"c":46,"h":57.95,"l":45,"n":117484,"o":54.88,"t":"2026-03-09T04:00:00Z","v":13918145,"vw":51.738612},{"c":49.8,"h":49.8,"l":43.03,"n":68249,"o":46.66,"t":"2026-03-10T04:00:00Z","v":9770819,"vw":45.62674},{"c":46.26,"h":49.54,"l":46.02,"n":65924,"o":48.4,"t":"2026-03-11T04:00:00Z","v":8733589,"vw":48.084318},{"c":50.82,"h":51.16,"l":48.32,"n":60864,"o":49.5,"t":"2026-03-12T04:00:00Z","v":6476912,"vw":49.64287},{"c":52.29,"h":52.42,"l":47.6122,"n":61063,"o":48.93,"t":"2026-03-13T04:00:00Z","v":6576712,"vw":50.588917},{"c":46.08,"h":49.4699,"l":46.08,"n":70381,"o":49.35,"t":"2026-03-16T04:00:00Z","v":7856911,"vw":47.282846},{"c":45.28,"h":45.92,"l":44.0701,"n":53483,"o":45.25,"t":"2026-03-17T04:00:00Z","v":5627432,"vw":44.927572},{"c":51.03,"h":51.26,"l":47.05,"n":77725,"o":47.28,"t":"2026-03-18T04:00:00Z","v":8097451,"vw":49.439726},{"c":48.98,"h":55.5,"l":47.245,"n":80768,"o":54.59,"t":"2026-03-19T04:00:00Z","v":9020378,"vw":51.186906},{"c":54.1,"h":55.16,"l":49.1062,"n":89506,"o":49.2,"t":"2026-03-20T04:00:00Z","v":8960070,"vw":52.307592},{"c":49.88,"h":51.9,"l":46.54,"n":79048,"o":48.39,"t":"2026-03-23T04:00:00Z","v":8919280,"vw":49.012181},{"c":51.56,"h":52.72,"l":48.76,"n":51880,"o":52.15,"t":"2026-03-24T04:00:00Z","v":6029001,"vw":50.895456},{"c":49.84,"h":51.915,"l":48.8,"n":44926,"o":49.57,"t":"2026-03-25T04:00:00Z","v":5150107,"vw":50.194843},{"c":55.05,"h":55.39,"l":50.4658,"n":50001,"o":51.57,"t":"2026-03-26T04:00:00Z","v":5441599,"vw":52.975132},{"c":61.65,"h":62.18,"l":56.27,"n":79683,"o":56.68,"t":"2026-03-27T04:00:00Z","v":8072802,"vw":59.261071},{"c":60.91,"h":62.53,"l":57.72,"n":59168,"o":57.72,"t":"2026-03-30T04:00:00Z","v":6116624,"vw":59.967868},{"c":52.3,"h":58.28,"l":51.87,"n":85357,"o":56.55,"t":"2026-03-31T04:00:00Z","v":8930884,"vw":54.946826},{"c":50.52,"h":52.78,"l":49.41,"n":52898,"o":51.22,"t":"2026-04-01T04:00:00Z","v":5272915,"vw":50.971113},{"c":50.53,"h":55.92,"l":49.93,"n":57085,"o":55.22,"t":"2026-04-02T04:00:00Z","v":5851411,"vw":52.43669},{"c":48.61,"h":50.6312,"l":48.1489,"n":36520,"o":50.53,"t":"2026-04-06T04:00:00Z","v":3604895,"vw":49.012087},{"c":51.17,"h":53.87,"l":49.9101,"n":64302,"o":50.17,"t":"2026-04-07T04:00:00Z","v":7350346,"vw":51.950331},{"c":43.96,"h":46.25,"l":42.4026,"n":66990,"o":43.4,"t":"2026-04-08T04:00:00Z","v":7279697,"vw":44.214546},{"c":41.13,"h":44.33,"l":41.01,"n":43737,"o":44.15,"t":"2026-04-09T04:00:00Z","v":4955158,"vw":42.400416},{"c":41.92,"h":42.48,"l":40.43,"n":35038,"o":40.75,"t":"2026-04-10T04:00:00Z","v":3857466,"vw":41.48788},{"c":39.57,"h":42.86,"l":39.36,"n":53911,"o":42.57,"t":"2026-04-13T04:00:00Z","v":5163647,"vw":40.828145},{"c":38.76,"h":39.03,"l":37.75,"n":59376,"o":37.96,"t":"2026-04-14T04:00:00Z","v":5482915,"vw":38.422156},{"c":38.95,"h":39.44,"l":38.02,"n":51741,"o":38.19,"t":"2026-04-15T04:00:00Z","v":5286169,"vw":38.728888},{"c":38.85,"h":40.13,"l":38.28,"n":106661,"o":38.78,"t":"2026-04-16T04:00:00Z","v":10901867,"vw":39.022992},{"c":38.15,"h":38.17,"l":36.92,"n":79326,"o":37.37,"t":"2026-04-17T04:00:00Z","v":8334421,"vw":37.650894},{"c":38.8,"h":39.88,"l":38.54,"n":94303,"o":38.78,"t":"2026-04-20T04:00:00Z","v":9628476,"vw":39.129753},{"c":39.85,"h":40.95,"l":38.6308,"n":70827,"o":38.73,"t":"2026-04-21T04:00:00Z","v":7043042,"vw":39.555259},{"c":39.36,"h":39.86,"l":38.36,"n":78935,"o":38.37,"t":"2026-04-22T04:00:00Z","v":7016386,"vw":39.144696},{"c":38.97,"h":42,"l":38.89,"n":135676,"o":39.525,"t":"2026-04-23T04:00:00Z","v":12106718,"vw":39.695149},{"c":39.72,"h":39.93,"l":38.33,"n":116281,"o":38.9,"t":"2026-04-24T04:00:00Z","v":9502596,"vw":39.317615},{"c":37.86,"h":39.4097,"l":37.6905,"n":50393,"o":39.27,"t":"2026-04-27T04:00:00Z","v":5282861,"vw":38.477619},{"c":36.65,"h":38.984,"l":36.65,"n":88853,"o":38.83,"t":"2026-04-28T04:00:00Z","v":8615877,"vw":37.468967},{"c":38.02,"h":38.68,"l":36.67,"n":62214,"o":36.955,"t":"2026-04-29T04:00:00Z","v":6208192,"vw":37.762564},{"c":36.49,"h":38.26,"l":36.28,"n":42696,"o":37.425,"t":"2026-04-30T04:00:00Z","v":4261944,"vw":36.886299},{"c":36.89,"h":36.89,"l":35.69,"n":43219,"o":35.97,"t":"2026-05-01T04:00:00Z","v":3913233,"vw":36.255659},{"c":37.33,"h":38.58,"l":35.46,"n":76227,"o":36.88,"t":"2026-05-04T04:00:00Z","v":6859099,"vw":37.092838},{"c":37.46,"h":37.68,"l":36.15,"n":96695,"o":36.26,"t":"2026-05-05T04:00:00Z","v":9291055,"vw":37.093546},{"c":36.37,"h":36.61,"l":35.74,"n":75132,"o":35.99,"t":"2026-05-06T04:00:00Z","v":7568056,"vw":36.141565},{"c":35.84,"h":36.665,"l":35.61,"n":121046,"o":35.87,"t":"2026-05-07T04:00:00Z","v":10527941,"vw":36.006905},{"c":36.1,"h":36.36,"l":35.245,"n":76530,"o":35.82,"t":"2026-05-08T04:00:00Z","v":6213930,"vw":35.997934},{"c":36.98,"h":37.13,"l":35.77,"n":72471,"o":36.15,"t":"2026-05-11T04:00:00Z","v":6066898,"vw":36.464918},{"c":35.74,"h":37.8,"l":35.32,"n":146916,"o":37.29,"t":"2026-05-12T04:00:00Z","v":14082513,"vw":36.531945},{"c":36.71,"h":36.98,"l":35.55,"n":134207,"o":35.9,"t":"2026-05-13T04:00:00Z","v":13701918,"vw":36.392393},{"c":35.43,"h":36.99,"l":35.06,"n":129039,"o":36.27,"t":"2026-05-14T04:00:00Z","v":10090371,"vw":35.942642},{"c":35.76,"h":37.1851,"l":35.32,"n":185549,"o":37.08,"t":"2026-05-15T04:00:00Z","v":19392441,"vw":36.088768},{"c":34.79,"h":35.85,"l":34.63,"n":148577,"o":34.92,"t":"2026-05-18T04:00:00Z","v":12952981,"vw":35.169341},{"c":35.28,"h":35.55,"l":34.56,"n":84622,"o":35.12,"t":"2026-05-19T04:00:00Z","v":7365166,"vw":35.069505},{"c":34.11,"h":35.18,"l":34.05,"n":101202,"o":34.81,"t":"2026-05-20T04:00:00Z","v":8096153,"vw":34.441131},{"c":32.65,"h":34.75,"l":32.35,"n":112960,"o":34.6,"t":"2026-05-21T04:00:00Z","v":9603945,"vw":33.368076},{"c":32.91,"h":33.31,"l":32.38,"n":91904,"o":32.86,"t":"2026-05-22T04:00:00Z","v":7446204,"vw":32.730781},{"c":31.41,"h":31.7699,"l":31.04,"n":94348,"o":31.69,"t":"2026-05-26T04:00:00Z","v":9200402,"vw":31.367721},{"c":30.39,"h":31.65,"l":30.3307,"n":56384,"o":31.16,"t":"2026-05-27T04:00:00Z","v":5656280,"vw":30.928668},{"c":29.49,"h":30.69,"l":29.33,"n":59331,"o":30.61,"t":"2026-05-28T04:00:00Z","v":5586507,"vw":29.860964},{"c":28.77,"h":29.31,"l":28.265,"n":113752,"o":28.8,"t":"2026-05-29T04:00:00Z","v":10832253,"vw":28.695473},{"c":29.95,"h":29.96,"l":28.66,"n":86426,"o":29.21,"t":"2026-06-01T04:00:00Z","v":9806661,"vw":29.497533},{"c":29.15,"h":29.74,"l":28.99,"n":65557,"o":29.3,"t":"2026-06-02T04:00:00Z","v":6245683,"vw":29.291231},{"c":29.08,"h":29.75,"l":28.95,"n":73160,"o":29.4,"t":"2026-06-03T04:00:00Z","v":8504064,"vw":29.28699},{"c":27.64,"h":29.4,"l":27.45,"n":103727,"o":29.355,"t":"2026-06-04T04:00:00Z","v":10895081,"vw":28.055265},{"c":30.68,"h":31.45,"l":27.96,"n":164723,"o":28.1,"t":"2026-06-05T04:00:00Z","v":17732250,"vw":29.919144},{"c":29.85,"h":30.25,"l":29.0125,"n":68878,"o":29.38,"t":"2026-06-08T04:00:00Z","v":7814127,"vw":29.565226},{"c":30.54,"h":33.42,"l":28.7401,"n":96630,"o":29.37,"t":"2026-06-09T04:00:00Z","v":11003148,"vw":30.975021},{"c":33.27,"h":33.68,"l":31.13,"n":59851,"o":31.6,"t":"2026-06-10T04:00:00Z","v":6937713,"vw":32.536444},{"c":30.81,"h":34.12,"l":30.4,"n":71339,"o":32.81,"t":"2026-06-11T04:00:00Z","v":7061301,"vw":32.105124},{"c":28.73,"h":30.7401,"l":28.64,"n":75836,"o":30.1,"t":"2026-06-12T04:00:00Z","v":7619756,"vw":29.630964},{"c":25.77,"h":26.79,"l":25.7,"n":62984,"o":26.65,"t":"2026-06-15T04:00:00Z","v":6351406,"vw":26.264946},{"c":25.84,"h":26.06,"l":25.465,"n":41020,"o":25.77,"t":"2026-06-16T04:00:00Z","v":4367730,"vw":25.741424},{"c":27.44,"h":27.95,"l":25.3725,"n":102731,"o":25.47,"t":"2026-06-17T04:00:00Z","v":9849202,"vw":26.594907},{"c":26,"h":26.69,"l":25.84,"n":56644,"o":26.01,"t":"2026-06-18T04:00:00Z","v":5613671,"vw":26.256872},{"c":25.86,"h":26.04,"l":24.68,"n":48205,"o":25.265,"t":"2026-06-22T04:00:00Z","v":5023917,"vw":25.497198},{"c":28,"h":28.3774,"l":27.0925,"n":71020,"o":27.95,"t":"2026-06-23T04:00:00Z","v":7425822,"vw":27.684457},{"c":27.65,"h":28.4428,"l":26.725,"n":44729,"o":27.6,"t":"2026-06-24T04:00:00Z","v":4859489,"vw":27.605833},{"c":26.97,"h":27.72,"l":26.13,"n":58668,"o":26.205,"t":"2026-06-25T04:00:00Z","v":5389026,"vw":27.086372},{"c":27.22,"h":28.77,"l":26.81,"n":44248,"o":28.29,"t":"2026-06-26T04:00:00Z","v":4600406,"vw":27.411883},{"c":25.71,"h":27.26,"l":25.6063,"n":57824,"o":26.24,"t":"2026-06-29T04:00:00Z","v":5123783,"vw":26.110723},{"c":24.89,"h":25.89,"l":24.63,"n":42791,"o":25.85,"t":"2026-06-30T04:00:00Z","v":4261788,"vw":25.127632},{"c":25.19,"h":25.62,"l":24.71,"n":53728,"o":25.3,"t":"2026-07-01T04:00:00Z","v":4847849,"vw":25.11163},{"c":24.8,"h":25.68,"l":24.2653,"n":67851,"o":24.8,"t":"2026-07-02T04:00:00Z","v":6571866,"vw":24.932425},{"c":23.79,"h":24.17,"l":23.66,"n":58464,"o":24.1,"t":"2026-07-06T04:00:00Z","v":6154262,"vw":23.88997},{"c":24.14,"h":24.57,"l":23.53,"n":92014,"o":23.82,"t":"2026-07-07T04:00:00Z","v":9392669,"vw":24.088732},{"c":24.63,"h":25.975,"l":24.2,"n":104913,"o":24.96,"t":"2026-07-08T04:00:00Z","v":9809249,"vw":24.96406},{"c":24.04,"h":24.83,"l":23.93,"n":52332,"o":24.425,"t":"2026-07-09T04:00:00Z","v":5145505,"vw":24.258472},{"c":23.18,"h":24.69,"l":23.105,"n":79847,"o":23.77,"t":"2026-07-10T04:00:00Z","v":7603649,"vw":23.577791},{"c":24.32,"h":24.57,"l":23.19,"n":103293,"o":23.6,"t":"2026-07-13T04:00:00Z","v":9132530,"vw":23.927113},{"c":23.8,"h":23.97,"l":23.35,"n":65402,"o":23.665,"t":"2026-07-14T04:00:00Z","v":5820530,"vw":23.707926},{"c":22.71,"h":23.75,"l":22.66,"n":84775,"o":23.31,"t":"2026-07-15T04:00:00Z","v":8184379,"vw":23.223031},{"c":23.38,"h":24.04,"l":22.86,"n":72832,"o":23.1,"t":"2026-07-16T04:00:00Z","v":7747851,"vw":23.38381},{"c":25.44,"h":25.98,"l":24.68,"n":135151,"o":25.88,"t":"2026-07-17T04:00:00Z","v":12750556,"vw":25.270174},{"c":24.75,"h":24.99,"l":23.65,"n":82625,"o":24.07,"t":"2026-07-20T04:00:00Z","v":7228799,"vw":24.26619},{"c":23.51,"h":24.45,"l":23.38,"n":56845,"o":23.92,"t":"2026-07-21T04:00:00Z","v":5484170,"vw":23.759377},{"c":23.76,"h":24.2258,"l":23.595,"n":53851,"o":23.88,"t":"2026-07-22T04:00:00Z","v":5741629,"vw":23.906418},{"c":25.65,"h":26.49,"l":25.2701,"n":111570,"o":25.86,"t":"2026-07-23T04:00:00Z","v":10960723,"vw":25.844257},{"c":25.09,"h":25.555,"l":24.2,"n":88448,"o":25.35,"t":"2026-07-24T04:00:00Z","v":7957860,"vw":24.973194},{"c":24.77,"h":25.605,"l":24.05,"n":64307,"o":24.05,"t":"2026-07-27T04:00:00Z","v":6014857,"vw":24.957333},{"c":24.68,"h":25.44,"l":24.18,"n":58522,"o":24.79,"t":"2026-07-28T04:00:00Z","v":5931503,"vw":24.660394},{"c":26.94,"h":27,"l":24.13,"n":123487,"o":25.06,"t":"2026-07-29T04:00:00Z","v":11417854,"vw":25.630815},{"c":24.3,"h":25.76,"l":24.25,"n":75105,"o":25.33,"t":"2026-07-30T04:00:00Z","v":7128369,"vw":24.952846},{"c":23.27,"h":25.2899,"l":23.045,"n":89050,"o":23.93,"t":"2026-07-31T04:00:00Z","v":8713661,"vw":23.990048},{"c":22.93,"h":23.035,"l":22.57,"n":60828,"o":22.81,"t":"2026-08-03T04:00:00Z","v":6028553,"vw":22.813125},{"c":23.18,"h":23.18,"l":22.35,"n":68573,"o":22.37,"t":"2026-08-04T04:00:00Z","v":7066537,"vw":22.738451},{"c":22.06,"h":23.46,"l":21.77,"n":74098,"o":23.3,"t":"2026-08-05T04:00:00Z","v":7524504,"vw":22.485552},{"c":21.56,"h":22.33,"l":21.47,"n":60212,"o":22.27,"t":"2026-08-06T04:00:00Z","v":5631680,"vw":21.699948},{"c":21.62,"h":21.81,"l":21.44,"n":59710,"o":21.65,"t":"2026-08-07T04:00:00Z","v":6755287,"vw":21.618908},{"c":21.63,"h":21.63,"l":21.18,"n":42565,"o":21.42,"t":"2026-08-10T04:00:00Z","v":4925034,"vw":21.383082},{"c":21.19,"h":21.64,"l":21.19,"n":36457,"o":21.52,"t":"2026-08-11T04:00:00Z","v":4135714,"vw":21.398837},{"c":20.33,"h":20.96,"l":20.205,"n":55810,"o":20.94,"t":"2026-08-12T04:00:00Z","v":6549782,"vw":20.583476},{"c":20.52,"h":20.65,"l":20.1,"n":48617,"o":20.16,"t":"2026-08-13T04:00:00Z","v":5826153,"vw":20.4433},{"c":20.1,"h":20.51,"l":20.03,"n":52214,"o":20.27,"t":"2026-08-14T04:00:00Z","v":7134512,"vw":20.222034},{"c":20.31,"h":20.61,"l":19.97,"n":44574,"o":20.09,"t":"2026-08-17T04:00:00Z","v":7161375,"vw":20.267719},{"c":20.5,"h":20.69,"l":20.34,"n":42464,"o":20.58,"t":"2026-08-18T04:00:00Z","v":6719548,"vw":20.508619},{"c":19.59,"h":20.19,"l":19.48,"n":54468,"o":20.065,"t":"2026-08-19T04:00:00Z","v":8649525,"vw":19.850424},{"c":19.88,"h":20.1195,"l":19.66,"n":50527,"o":19.89,"t":"2026-08-20T04:00:00Z","v":8539778,"vw":19.905708},{"c":19.4,"h":19.56,"l":19.31,"n":34341,"o":19.42,"t":"2026-08-21T04:00:00Z","v":5547900,"vw":19.429674},{"c":19.52,"h":19.52,"l":19.175,"n":35830,"o":19.23,"t":"2026-08-24T04:00:00Z","v":6052522,"vw":19.350746},{"c":18.95,"h":19.565,"l":18.92,"n":29794,"o":19.22,"t":"2026-08-25T04:00:00Z","v":4573107,"vw":19.14037},{"c":18.79,"h":19.13,"l":18.77,"n":27317,"o":19.04,"t":"2026-08-26T04:00:00Z","v":4479198,"vw":18.913089},{"c":18.15,"h":18.7697,"l":18.06,"n":34018,"o":18.7,"t":"2026-08-27T04:00:00Z","v":5262301,"vw":18.387298},{"c":18.45,"h":18.65,"l":18.2978,"n":45554,"o":18.4,"t":"2026-08-28T04:00:00Z","v":7238407,"vw":18.464657},{"c":17.97,"h":18.7109,"l":17.955,"n":30115,"o":18.59,"t":"2026-08-31T04:00:00Z","v":5142959,"vw":18.304288},{"c":18.82,"h":19.04,"l":18.16,"n":46530,"o":18.47,"t":"2026-09-01T04:00:00Z","v":8822294,"vw":18.595686},{"c":17.97,"h":18.66,"l":17.9,"n":33719,"o":18.55,"t":"2026-09-02T04:00:00Z","v":5821275,"vw":18.164938},{"c":17.41,"h":17.93,"l":17.39,"n":33693,"o":17.79,"t":"2026-09-03T04:00:00Z","v":6101792,"vw":17.670236},{"c":17.53,"h":17.555,"l":17.07,"n":34889,"o":17.12,"t":"2026-09-04T04:00:00Z","v":7142588,"vw":17.241323},{"c":17.93,"h":18.06,"l":17.43,"n":31277,"o":17.43,"t":"2026-09-08T04:00:00Z","v":5129979,"vw":17.797558},{"c":18.38,"h":18.48,"l":18,"n":40186,"o":18.2,"t":"2026-09-09T04:00:00Z","v":7244503,"vw":18.250248},{"c":19.33,"h":19.37,"l":18.69,"n":70574,"o":19.055,"t":"2026-09-10T04:00:00Z","v":12343593,"vw":19.073621},{"c":18.02,"h":18.3299,"l":17.83,"n":50878,"o":18.26,"t":"2026-09-11T04:00:00Z","v":9419117,"vw":18.025586},{"c":18.23,"h":18.9,"l":18.04,"n":48311,"o":18.84,"t":"2026-09-14T04:00:00Z","v":8521411,"vw":18.4077},{"c":18.23,"h":18.66,"l":18.05,"n":45486,"o":18.05,"t":"2026-09-15T04:00:00Z","v":7928593,"vw":18.307066},{"c":18.52,"h":19.205,"l":17.885,"n":75847,"o":18,"t":"2026-09-16T04:00:00Z","v":13570191,"vw":18.395839},{"c":17.44,"h":17.655,"l":17.335,"n":36737,"o":17.38,"t":"2026-09-17T04:00:00Z","v":6795697,"vw":17.48397},{"c":17.53,"h":17.855,"l":17.46,"n":31571,"o":17.46,"t":"2026-09-18T04:00:00Z","v":5856273,"vw":17.642286},{"c":17.38,"h":17.53,"l":17.07,"n":30418,"o":17.1,"t":"2026-09-21T04:00:00Z","v":5747221,"vw":17.317984},{"c":16.63,"h":17.18,"l":16.55,"n":38089,"o":17.11,"t":"2026-09-22T04:00:00Z","v":8320996,"vw":16.815266},{"c":17.04,"h":17.27,"l":16.57,"n":39629,"o":16.64,"t":"2026-09-23T04:00:00Z","v":9110578,"vw":16.984176},{"c":17.2,"h":17.655,"l":16.92,"n":43470,"o":17.29,"t":"2026-09-24T04:00:00Z","v":9307292,"vw":17.279455},{"c":16.85,"h":17.445,"l":16.76,"n":32123,"o":17.06,"t":"2026-09-25T04:00:00Z","v":6452271,"vw":17.042032},{"c":17.08,"h":17.48,"l":16.695,"n":40697,"o":17.08,"t":"2026-09-28T04:00:00Z","v":8448303,"vw":17.094},{"c":16.99,"h":17.2274,"l":16.745,"n":27499,"o":16.88,"t":"2026-09-29T04:00:00Z","v":5482560,"vw":16.97283},{"c":17.27,"h":17.27,"l":16.665,"n":29205,"o":16.85,"t":"2026-09-30T04:00:00Z","v":5319940,"vw":16.978576},{"c":17.47,"h":17.9399,"l":17.32,"n":44005,"o":17.32,"t":"2026-10-01T04:00:00Z","v":7364738,"vw":17.633329},{"c":16.97,"h":17.32,"l":16.87,"n":33888,"o":17.05,"t":"2026-10-02T04:00:00Z","v":5640278,"vw":17.10876},{"c":16.69,"h":16.86,"l":16.49,"n":24643,"o":16.8,"t":"2026-10-05T04:00:00Z","v":4830894,"vw":16.633949},{"c":16.07,"h":16.54,"l":15.97,"n":29509,"o":16.31,"t":"2026-10-06T04:00:00Z","v":6262032,"vw":16.199108},{"c":16.19,"h":16.66,"l":16.13,"n":37536,"o":16.56,"t":"2026-10-07T04:00:00Z","v":7463928,"vw":16.373288},{"c":16.64,"h":17.04,"l":16.3,"n":44255,"o":16.36,"t":"2026-10-08T04:00:00Z","v":9887584,"vw":16.664155},{"c":16.32,"h":16.435,"l":16.23,"n":21795,"o":16.38,"t":"2026-10-09T04:00:00Z","v":4396219,"vw":16.334628},{"c":15.98,"h":16.13,"l":15.9,"n":24495,"o":16.07,"t":"2026-10-12T04:00:00Z","v":5319973,"vw":15.99961},{"c":15.94,"h":16.01,"l":15.685,"n":23510,"o":15.89,"t":"2026-10-13T04:00:00Z","v":5098359,"vw":15.851646},{"c":16.63,"h":16.99,"l":15.7801,"n":61763,"o":16,"t":"2026-10-14T04:00:00Z","v":14688551,"vw":16.479991},{"c":16.46,"h":17.405,"l":16.24,"n":56196,"o":17.13,"t":"2026-10-15T04:00:00Z","v":13316027,"vw":16.649561},{"c":18.5,"h":19.58,"l":15.84,"n":265656,"o":16.06,"t":"2026-10-16T04:00:00Z","v":43970206,"vw":18.124505},{"c":17.38,"h":17.73,"l":16.87,"n":116283,"o":17.52,"t":"2026-10-19T04:00:00Z","v":18880056,"vw":17.305763},{"c":17.18,"h":18.14,"l":16.81,"n":90166,"o":17.87,"t":"2026-10-20T04:00:00Z","v":17214927,"vw":17.262506},{"c":16.885,"h":17.415,"l":16.71,"n":37059,"o":16.87,"t":"2026-10-21T04:00:00Z","v":7483966,"vw":16.947854}],"volatilityBars":[{"c":15.7,"h":15.83,"l":15.7,"n":289,"o":15.77,"t":"2026-10-14T08:00:00Z","v":73314,"vw":15.766303},{"c":15.72,"h":15.72,"l":15.6902,"n":61,"o":15.7,"t":"2026-10-14T08:15:00Z","v":4355,"vw":15.699122},{"c":15.7,"h":15.71,"l":15.694,"n":14,"o":15.7,"t":"2026-10-14T08:30:00Z","v":5544,"vw":15.697574},{"c":15.71,"h":15.72,"l":15.71,"n":33,"o":15.71,"t":"2026-10-14T08:45:00Z","v":10082,"vw":15.717594},{"c":15.7,"h":15.7198,"l":15.7,"n":7,"o":15.7198,"t":"2026-10-14T09:00:00Z","v":1200,"vw":15.713629},{"c":15.71,"h":15.71,"l":15.7,"n":10,"o":15.7,"t":"2026-10-14T09:15:00Z","v":1180,"vw":15.709083},{"c":15.71,"h":15.72,"l":15.7,"n":7,"o":15.72,"t":"2026-10-14T09:30:00Z","v":2030,"vw":15.710867},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-14T09:45:00Z","v":500,"vw":15.71},{"c":15.73,"h":15.74,"l":15.71,"n":78,"o":15.71,"t":"2026-10-14T10:00:00Z","v":12367,"vw":15.730567},{"c":15.7,"h":15.7,"l":15.7,"n":18,"o":15.7,"t":"2026-10-14T10:15:00Z","v":2125,"vw":15.7},{"c":15.79,"h":15.79,"l":15.71,"n":144,"o":15.71,"t":"2026-10-14T10:30:00Z","v":14750,"vw":15.737445},{"c":15.7667,"h":15.7791,"l":15.76,"n":7,"o":15.76,"t":"2026-10-14T10:45:00Z","v":3629,"vw":15.774694},{"c":15.75,"h":15.79,"l":15.75,"n":38,"o":15.77,"t":"2026-10-14T11:00:00Z","v":17467,"vw":15.783076},{"c":15.76,"h":15.7691,"l":15.73,"n":31,"o":15.75,"t":"2026-10-14T11:15:00Z","v":12456,"vw":15.748945},{"c":15.76,"h":15.76,"l":15.7307,"n":26,"o":15.74,"t":"2026-10-14T11:30:00Z","v":2682,"vw":15.742201},{"c":15.78,"h":15.78,"l":15.76,"n":25,"o":15.77,"t":"2026-10-14T11:45:00Z","v":4593,"vw":15.769391},{"c":15.75,"h":15.77,"l":15.74,"n":84,"o":15.77,"t":"2026-10-14T12:00:00Z","v":48087,"vw":15.766345},{"c":15.7392,"h":15.76,"l":15.7,"n":82,"o":15.76,"t":"2026-10-14T12:15:00Z","v":12225,"vw":15.71779},{"c":16.0282,"h":16.06,"l":15.76,"n":1299,"o":15.76,"t":"2026-10-14T12:30:00Z","v":259242,"vw":15.977564},{"c":16.0346,"h":16.04,"l":15.9,"n":571,"o":16.0139,"t":"2026-10-14T12:45:00Z","v":103576,"vw":15.943515},{"c":15.95,"h":16.03,"l":15.95,"n":269,"o":16,"t":"2026-10-14T13:00:00Z","v":56695,"vw":15.997367},{"c":16,"h":16.02,"l":15.96,"n":406,"o":15.98,"t":"2026-10-14T13:15:00Z","v":145399,"vw":16.003033},{"c":15.905,"h":16.04,"l":15.88,"n":1948,"o":16,"t":"2026-10-14T13:30:00Z","v":433175,"vw":15.960402},{"c":16.02,"h":16.025,"l":15.7801,"n":2819,"o":15.9,"t":"2026-10-14T13:45:00Z","v":712496,"vw":15.890963},{"c":16.055,"h":16.1,"l":15.97,"n":2612,"o":16.025,"t":"2026-10-14T14:00:00Z","v":581812,"vw":16.046556},{"c":16.02,"h":16.085,"l":15.98,"n":1456,"o":16.05,"t":"2026-10-14T14:15:00Z","v":290538,"vw":16.024108},{"c":16.03,"h":16.13,"l":15.96,"n":1428,"o":16.02,"t":"2026-10-14T14:30:00Z","v":331636,"vw":16.062179},{"c":16.045,"h":16.16,"l":16,"n":1555,"o":16.038,"t":"2026-10-14T14:45:00Z","v":386316,"vw":16.090561},{"c":16.165,"h":16.27,"l":16.035,"n":2208,"o":16.04,"t":"2026-10-14T15:00:00Z","v":542192,"vw":16.192465},{"c":16.14,"h":16.17,"l":16.0985,"n":2297,"o":16.17,"t":"2026-10-14T15:15:00Z","v":646714,"vw":16.121166},{"c":16.27,"h":16.29,"l":16.1,"n":1629,"o":16.16,"t":"2026-10-14T15:30:00Z","v":420257,"vw":16.208588},{"c":16.31,"h":16.355,"l":16.23,"n":1777,"o":16.275,"t":"2026-10-14T15:45:00Z","v":409359,"vw":16.283733},{"c":16.535,"h":16.535,"l":16.3,"n":2500,"o":16.315,"t":"2026-10-14T16:00:00Z","v":546290,"vw":16.41565},{"c":16.53,"h":16.6,"l":16.51,"n":4824,"o":16.54,"t":"2026-10-14T16:15:00Z","v":1452818,"vw":16.554113},{"c":16.4167,"h":16.64,"l":16.41,"n":2463,"o":16.545,"t":"2026-10-14T16:30:00Z","v":587263,"vw":16.519793},{"c":16.38,"h":16.5,"l":16.37,"n":1848,"o":16.4201,"t":"2026-10-14T16:45:00Z","v":421864,"vw":16.431513},{"c":16.56,"h":16.5639,"l":16.38,"n":1158,"o":16.395,"t":"2026-10-14T17:00:00Z","v":261896,"vw":16.490925},{"c":16.715,"h":16.7459,"l":16.56,"n":2047,"o":16.56,"t":"2026-10-14T17:15:00Z","v":439058,"vw":16.65315},{"c":16.72,"h":16.775,"l":16.66,"n":1893,"o":16.72,"t":"2026-10-14T17:30:00Z","v":528487,"vw":16.723421},{"c":16.87,"h":16.9,"l":16.72,"n":2110,"o":16.7285,"t":"2026-10-14T17:45:00Z","v":539185,"vw":16.829571},{"c":16.77,"h":16.99,"l":16.77,"n":2361,"o":16.87,"t":"2026-10-14T18:00:00Z","v":588824,"vw":16.885323},{"c":16.83,"h":16.89,"l":16.76,"n":1186,"o":16.78,"t":"2026-10-14T18:15:00Z","v":231262,"vw":16.809414},{"c":16.8601,"h":16.915,"l":16.8032,"n":1664,"o":16.83,"t":"2026-10-14T18:30:00Z","v":374099,"vw":16.872772},{"c":16.825,"h":16.89,"l":16.765,"n":2315,"o":16.87,"t":"2026-10-14T18:45:00Z","v":504542,"vw":16.819676},{"c":16.875,"h":16.9899,"l":16.825,"n":2701,"o":16.825,"t":"2026-10-14T19:00:00Z","v":569661,"vw":16.921858},{"c":16.815,"h":16.885,"l":16.71,"n":2126,"o":16.87,"t":"2026-10-14T19:15:00Z","v":528027,"vw":16.778669},{"c":16.75,"h":16.865,"l":16.73,"n":1977,"o":16.82,"t":"2026-10-14T19:30:00Z","v":355429,"vw":16.790657},{"c":16.6233,"h":16.825,"l":16.6233,"n":4439,"o":16.74,"t":"2026-10-14T19:45:00Z","v":1042008,"vw":16.734025},{"c":16.73,"h":16.73,"l":16.62,"n":93,"o":16.63,"t":"2026-10-14T20:00:00Z","v":40769,"vw":16.649157},{"c":16.71,"h":16.75,"l":16.69,"n":17,"o":16.71,"t":"2026-10-14T20:15:00Z","v":3144,"vw":16.722555},{"c":16.73,"h":16.73,"l":16.72,"n":6,"o":16.72,"t":"2026-10-14T20:30:00Z","v":1050,"vw":16.724681},{"c":16.75,"h":16.75,"l":16.7,"n":10,"o":16.72,"t":"2026-10-14T20:45:00Z","v":7500,"vw":16.725623},{"c":16.65,"h":16.7,"l":16.65,"n":30,"o":16.7,"t":"2026-10-14T21:00:00Z","v":2611,"vw":16.693525},{"c":16.66,"h":16.68,"l":16.65,"n":28,"o":16.66,"t":"2026-10-14T21:15:00Z","v":2287,"vw":16.661584},{"c":16.72,"h":16.72,"l":16.69,"n":16,"o":16.7,"t":"2026-10-14T21:30:00Z","v":4255,"vw":16.69847},{"c":16.7,"h":16.72,"l":16.69,"n":17,"o":16.72,"t":"2026-10-14T21:45:00Z","v":2375,"vw":16.698645},{"c":16.7,"h":16.75,"l":16.66,"n":58,"o":16.68,"t":"2026-10-14T22:00:00Z","v":8867,"vw":16.69702},{"c":16.77,"h":16.79,"l":16.6969,"n":46,"o":16.6969,"t":"2026-10-14T22:15:00Z","v":11937,"vw":16.751674},{"c":16.8723,"h":16.88,"l":16.79,"n":29,"o":16.8,"t":"2026-10-14T22:30:00Z","v":18523,"vw":16.851459},{"c":16.84,"h":16.85,"l":16.8,"n":43,"o":16.83,"t":"2026-10-14T22:45:00Z","v":21091,"vw":16.813018},{"c":16.846,"h":16.846,"l":16.79,"n":22,"o":16.79,"t":"2026-10-14T23:00:00Z","v":2009,"vw":16.824677},{"c":16.82,"h":16.85,"l":16.81,"n":35,"o":16.85,"t":"2026-10-14T23:15:00Z","v":4236,"vw":16.822298},{"c":16.86,"h":16.88,"l":16.81,"n":66,"o":16.85,"t":"2026-10-14T23:30:00Z","v":16098,"vw":16.862162},{"c":16.88,"h":16.88,"l":16.85,"n":110,"o":16.86,"t":"2026-10-14T23:45:00Z","v":17176,"vw":16.873814},{"c":17.05,"h":17.47,"l":16.93,"n":470,"o":17.45,"t":"2026-10-15T08:00:00Z","v":136075,"vw":17.107299},{"c":17.09,"h":17.15,"l":17.06,"n":65,"o":17.06,"t":"2026-10-15T08:15:00Z","v":7538,"vw":17.120769},{"c":17.06,"h":17.12,"l":17.04,"n":39,"o":17.1,"t":"2026-10-15T08:30:00Z","v":12421,"vw":17.066877},{"c":17,"h":17.08,"l":16.98,"n":38,"o":17.06,"t":"2026-10-15T08:45:00Z","v":9527,"vw":17.030445},{"c":16.93,"h":17,"l":16.92,"n":49,"o":17,"t":"2026-10-15T09:00:00Z","v":3975,"vw":16.944464},{"c":16.96,"h":16.98,"l":16.91,"n":31,"o":16.91,"t":"2026-10-15T09:15:00Z","v":6956,"vw":16.97374},{"c":16.99,"h":17.014,"l":16.99,"n":4,"o":17.014,"t":"2026-10-15T09:30:00Z","v":818,"vw":17.000039},{"c":16.97,"h":16.98,"l":16.97,"n":4,"o":16.98,"t":"2026-10-15T09:45:00Z","v":444,"vw":16.9725},{"c":16.97,"h":16.99,"l":16.97,"n":9,"o":16.97,"t":"2026-10-15T10:00:00Z","v":1345,"vw":16.974709},{"c":17.01,"h":17.01,"l":16.96,"n":34,"o":16.98,"t":"2026-10-15T10:15:00Z","v":3944,"vw":16.99263},{"c":17.01,"h":17.03,"l":17.01,"n":2,"o":17.03,"t":"2026-10-15T10:30:00Z","v":1100,"vw":17.011818},{"c":16.97,"h":17.01,"l":16.97,"n":48,"o":17.01,"t":"2026-10-15T10:45:00Z","v":2589,"vw":16.998757},{"c":16.944,"h":16.9992,"l":16.93,"n":101,"o":16.97,"t":"2026-10-15T11:00:00Z","v":36401,"vw":16.95711},{"c":16.958,"h":17,"l":16.93,"n":71,"o":16.96,"t":"2026-10-15T11:15:00Z","v":14841,"vw":16.962583},{"c":16.8819,"h":16.95,"l":16.86,"n":117,"o":16.95,"t":"2026-10-15T11:30:00Z","v":22062,"vw":16.87256},{"c":16.9794,"h":16.9794,"l":16.87,"n":48,"o":16.8854,"t":"2026-10-15T11:45:00Z","v":28012,"vw":16.902391},{"c":16.99,"h":16.99,"l":16.95,"n":48,"o":16.95,"t":"2026-10-15T12:00:00Z","v":30065,"vw":16.976431},{"c":16.9,"h":16.99,"l":16.88,"n":76,"o":16.97,"t":"2026-10-15T12:15:00Z","v":29657,"vw":16.96534},{"c":16.94,"h":17.07,"l":16.92,"n":390,"o":16.99,"t":"2026-10-15T12:30:00Z","v":192747,"vw":16.970041},{"c":16.964,"h":16.9969,"l":16.93,"n":93,"o":16.94,"t":"2026-10-15T12:45:00Z","v":31939,"vw":16.965718},{"c":17.073,"h":17.0838,"l":16.96,"n":142,"o":16.96,"t":"2026-10-15T13:00:00Z","v":29827,"vw":17.018828},{"c":17.13,"h":17.14,"l":17.05,"n":394,"o":17.05,"t":"2026-10-15T13:15:00Z","v":235421,"vw":17.124061},{"c":17.05,"h":17.2666,"l":17.03,"n":4900,"o":17.13,"t":"2026-10-15T13:30:00Z","v":1006235,"vw":17.15528},{"c":17.31,"h":17.405,"l":17.03,"n":4030,"o":17.06,"t":"2026-10-15T13:45:00Z","v":913603,"vw":17.285429},{"c":17.02,"h":17.34,"l":16.955,"n":3799,"o":17.3158,"t":"2026-10-15T14:00:00Z","v":1001087,"vw":17.091875},{"c":17.0599,"h":17.0677,"l":16.92,"n":2102,"o":17.02,"t":"2026-10-15T14:15:00Z","v":408871,"vw":16.986429},{"c":16.759,"h":17.085,"l":16.745,"n":1806,"o":17.06,"t":"2026-10-15T14:30:00Z","v":371995,"vw":16.886231},{"c":16.53,"h":16.77,"l":16.53,"n":3519,"o":16.76,"t":"2026-10-15T14:45:00Z","v":866675,"vw":16.655001},{"c":16.395,"h":16.535,"l":16.35,"n":3375,"o":16.53,"t":"2026-10-15T15:00:00Z","v":726860,"vw":16.445804},{"c":16.445,"h":16.4766,"l":16.33,"n":2100,"o":16.397,"t":"2026-10-15T15:15:00Z","v":353408,"vw":16.40121},{"c":16.455,"h":16.505,"l":16.385,"n":1532,"o":16.45,"t":"2026-10-15T15:30:00Z","v":270287,"vw":16.459274},{"c":16.45,"h":16.515,"l":16.44,"n":1167,"o":16.46,"t":"2026-10-15T15:45:00Z","v":188426,"vw":16.466264},{"c":16.54,"h":16.55,"l":16.41,"n":1490,"o":16.445,"t":"2026-10-15T16:00:00Z","v":277908,"vw":16.48331},{"c":16.57,"h":16.59,"l":16.54,"n":657,"o":16.545,"t":"2026-10-15T16:15:00Z","v":155645,"vw":16.569738},{"c":16.5,"h":16.58,"l":16.48,"n":909,"o":16.565,"t":"2026-10-15T16:30:00Z","v":162289,"vw":16.532693},{"c":16.55,"h":16.59,"l":16.5,"n":757,"o":16.5,"t":"2026-10-15T16:45:00Z","v":149227,"vw":16.561906},{"c":16.57,"h":16.585,"l":16.5469,"n":376,"o":16.55,"t":"2026-10-15T17:00:00Z","v":52536,"vw":16.566709},{"c":16.52,"h":16.56,"l":16.4801,"n":658,"o":16.56,"t":"2026-10-15T17:15:00Z","v":104643,"vw":16.502682},{"c":16.4,"h":16.52,"l":16.36,"n":1423,"o":16.52,"t":"2026-10-15T17:30:00Z","v":217224,"vw":16.412158},{"c":16.385,"h":16.405,"l":16.3488,"n":690,"o":16.4,"t":"2026-10-15T17:45:00Z","v":121793,"vw":16.366412},{"c":16.545,"h":16.545,"l":16.385,"n":1160,"o":16.385,"t":"2026-10-15T18:00:00Z","v":203694,"vw":16.466195},{"c":16.55,"h":16.585,"l":16.525,"n":652,"o":16.54,"t":"2026-10-15T18:15:00Z","v":138680,"vw":16.555956},{"c":16.5,"h":16.5451,"l":16.475,"n":791,"o":16.54,"t":"2026-10-15T18:30:00Z","v":143778,"vw":16.510917},{"c":16.43,"h":16.505,"l":16.415,"n":886,"o":16.505,"t":"2026-10-15T18:45:00Z","v":133821,"vw":16.449368},{"c":16.315,"h":16.43,"l":16.315,"n":1282,"o":16.43,"t":"2026-10-15T19:00:00Z","v":287737,"vw":16.370727},{"c":16.34,"h":16.345,"l":16.24,"n":1461,"o":16.32,"t":"2026-10-15T19:15:00Z","v":366021,"vw":16.300289},{"c":16.3441,"h":16.36,"l":16.305,"n":1716,"o":16.335,"t":"2026-10-15T19:30:00Z","v":454263,"vw":16.331651},{"c":16.45,"h":16.47,"l":16.29,"n":9958,"o":16.345,"t":"2026-10-15T19:45:00Z","v":3207222,"vw":16.415267},{"c":16.46,"h":16.499,"l":16.41,"n":134,"o":16.45,"t":"2026-10-15T20:00:00Z","v":117221,"vw":16.457077},{"c":16.47,"h":16.49,"l":16.47,"n":12,"o":16.47,"t":"2026-10-15T20:15:00Z","v":3151,"vw":16.475},{"c":16.48,"h":16.4859,"l":16.46,"n":8,"o":16.4859,"t":"2026-10-15T20:30:00Z","v":1202,"vw":16.475195},{"c":16.53,"h":16.55,"l":16.4517,"n":84,"o":16.49,"t":"2026-10-15T20:45:00Z","v":15269,"vw":16.514583},{"c":16.53,"h":16.58,"l":16.4798,"n":58,"o":16.5,"t":"2026-10-15T21:00:00Z","v":17015,"vw":16.543452},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-15T21:15:00Z","v":749,"vw":16.48},{"c":16.47,"h":16.52,"l":16.47,"n":14,"o":16.48,"t":"2026-10-15T21:30:00Z","v":2609,"vw":16.47833},{"c":16.476,"h":16.48,"l":16.47,"n":8,"o":16.48,"t":"2026-10-15T21:45:00Z","v":1601,"vw":16.472118},{"c":16.461,"h":16.51,"l":16.46,"n":9,"o":16.5,"t":"2026-10-15T22:00:00Z","v":3003,"vw":16.491738},{"c":16.5,"h":16.5,"l":16.4675,"n":3,"o":16.4675,"t":"2026-10-15T22:15:00Z","v":516,"vw":16.492694},{"c":16.4908,"h":16.4908,"l":16.4908,"n":1,"o":16.4908,"t":"2026-10-15T22:30:00Z","v":2136,"vw":16.4908},{"c":16.52,"h":16.52,"l":16.5,"n":6,"o":16.5,"t":"2026-10-15T22:45:00Z","v":3806,"vw":16.50054},{"c":16.54,"h":16.55,"l":16.54,"n":7,"o":16.54,"t":"2026-10-15T23:00:00Z","v":744,"vw":16.543261},{"c":16.5796,"h":16.5796,"l":16.5,"n":23,"o":16.53,"t":"2026-10-15T23:15:00Z","v":4682,"vw":16.520122},{"c":16.6,"h":16.6,"l":16.56,"n":33,"o":16.579,"t":"2026-10-15T23:30:00Z","v":9238,"vw":16.578977},{"c":16.59,"h":16.61,"l":16.59,"n":18,"o":16.59,"t":"2026-10-15T23:45:00Z","v":4744,"vw":16.602963},{"c":16.095,"h":16.32,"l":16.08,"n":262,"o":16.21,"t":"2026-10-16T08:00:00Z","v":50109,"vw":16.199473},{"c":16.07,"h":16.07,"l":16.05,"n":42,"o":16.07,"t":"2026-10-16T08:15:00Z","v":4069,"vw":16.068373},{"c":16.09,"h":16.09,"l":16.07,"n":19,"o":16.07,"t":"2026-10-16T08:30:00Z","v":5100,"vw":16.080231},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-16T09:15:00Z","v":273,"vw":16.09},{"c":16.09,"h":16.09,"l":16.08,"n":25,"o":16.09,"t":"2026-10-16T09:30:00Z","v":10600,"vw":16.085189},{"c":16.11,"h":16.11,"l":16.08,"n":21,"o":16.09,"t":"2026-10-16T09:45:00Z","v":15610,"vw":16.10733},{"c":16.1,"h":16.125,"l":16.1,"n":31,"o":16.12,"t":"2026-10-16T10:00:00Z","v":2183,"vw":16.114624},{"c":16.1,"h":16.11,"l":16.07,"n":23,"o":16.11,"t":"2026-10-16T10:15:00Z","v":5315,"vw":16.100217},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-16T10:30:00Z","v":210,"vw":16.09},{"c":16.1,"h":16.11,"l":16.094,"n":27,"o":16.1,"t":"2026-10-16T10:45:00Z","v":6268,"vw":16.098871},{"c":16.1,"h":16.125,"l":16.1,"n":88,"o":16.11,"t":"2026-10-16T11:00:00Z","v":30392,"vw":16.11618},{"c":16.11,"h":16.13,"l":16.11,"n":26,"o":16.12,"t":"2026-10-16T11:15:00Z","v":2076,"vw":16.119435},{"c":16.12,"h":16.13,"l":16.09,"n":68,"o":16.13,"t":"2026-10-16T11:30:00Z","v":8821,"vw":16.109783},{"c":16.11,"h":16.1354,"l":16.105,"n":29,"o":16.1353,"t":"2026-10-16T11:45:00Z","v":17341,"vw":16.113116},{"c":16.1,"h":16.1256,"l":16.09,"n":80,"o":16.11,"t":"2026-10-16T12:00:00Z","v":16839,"vw":16.108771},{"c":16.1,"h":16.14,"l":16.1,"n":88,"o":16.1,"t":"2026-10-16T12:15:00Z","v":19394,"vw":16.104664},{"c":16.1284,"h":16.1394,"l":16.09,"n":31,"o":16.1394,"t":"2026-10-16T12:30:00Z","v":20924,"vw":16.115707},{"c":16.0831,"h":16.12,"l":16.0831,"n":81,"o":16.12,"t":"2026-10-16T12:45:00Z","v":17613,"vw":16.110256},{"c":16.0407,"h":16.0838,"l":16.0195,"n":332,"o":16.0838,"t":"2026-10-16T13:00:00Z","v":42709,"vw":16.033039},{"c":16.07,"h":16.1,"l":16.02,"n":197,"o":16.05,"t":"2026-10-16T13:15:00Z","v":22262,"vw":16.038615},{"c":16.095,"h":16.23,"l":16.04,"n":3271,"o":16.06,"t":"2026-10-16T13:30:00Z","v":846541,"vw":16.11749},{"c":16.1,"h":16.13,"l":16.0495,"n":1999,"o":16.0957,"t":"2026-10-16T13:45:00Z","v":512605,"vw":16.089785},{"c":16.15,"h":16.165,"l":16.005,"n":2846,"o":16.1,"t":"2026-10-16T14:00:00Z","v":891404,"vw":16.095511},{"c":16.125,"h":16.16,"l":16.0634,"n":2076,"o":16.145,"t":"2026-10-16T14:15:00Z","v":532153,"vw":16.110127},{"c":15.9836,"h":16.14,"l":15.95,"n":2603,"o":16.13,"t":"2026-10-16T14:30:00Z","v":493647,"vw":16.012736},{"c":15.9099,"h":15.99,"l":15.84,"n":5015,"o":15.99,"t":"2026-10-16T14:45:00Z","v":1243087,"vw":15.898727},{"c":16.185,"h":16.215,"l":15.91,"n":4008,"o":15.915,"t":"2026-10-16T15:00:00Z","v":1284231,"vw":16.025361},{"c":16.395,"h":16.4199,"l":16.17,"n":2859,"o":16.183,"t":"2026-10-16T15:15:00Z","v":625974,"vw":16.309767},{"c":16.49,"h":16.49,"l":16.335,"n":2359,"o":16.395,"t":"2026-10-16T15:30:00Z","v":373824,"vw":16.387086},{"c":16.71,"h":16.72,"l":16.42,"n":2299,"o":16.4981,"t":"2026-10-16T15:45:00Z","v":496723,"vw":16.573383},{"c":16.945,"h":17.025,"l":16.71,"n":5485,"o":16.7185,"t":"2026-10-16T16:00:00Z","v":1115882,"vw":16.902442},{"c":16.95,"h":17.11,"l":16.87,"n":3940,"o":16.94,"t":"2026-10-16T16:15:00Z","v":581668,"vw":16.96458},{"c":17.23,"h":17.325,"l":16.935,"n":5813,"o":16.95,"t":"2026-10-16T16:30:00Z","v":1196338,"vw":17.169266},{"c":17.77,"h":17.85,"l":17.21,"n":6556,"o":17.24,"t":"2026-10-16T16:45:00Z","v":1323848,"vw":17.590148},{"c":18.895,"h":19,"l":17.7631,"n":32277,"o":17.7631,"t":"2026-10-16T17:00:00Z","v":4813749,"vw":18.554502},{"c":18.125,"h":19.58,"l":18.04,"n":46006,"o":18.89,"t":"2026-10-16T17:15:00Z","v":6205376,"vw":19.004028},{"c":17.965,"h":18.37,"l":17.72,"n":19453,"o":18.14,"t":"2026-10-16T17:30:00Z","v":2575796,"vw":18.049889},{"c":18.695,"h":18.8,"l":17.9,"n":11686,"o":17.97,"t":"2026-10-16T17:45:00Z","v":1872180,"vw":18.427816},{"c":18.68,"h":19.11,"l":18.65,"n":15068,"o":18.72,"t":"2026-10-16T18:00:00Z","v":2550510,"vw":18.8899},{"c":18.95,"h":19.085,"l":18.67,"n":13346,"o":18.68,"t":"2026-10-16T18:15:00Z","v":1864319,"vw":18.920915},{"c":18.8001,"h":19.181,"l":18.62,"n":16081,"o":18.94,"t":"2026-10-16T18:30:00Z","v":2341296,"vw":18.891049},{"c":18.98,"h":19.32,"l":18.81,"n":12037,"o":18.81,"t":"2026-10-16T18:45:00Z","v":1851753,"vw":19.047339},{"c":18.69,"h":19.36,"l":18.67,"n":11826,"o":18.985,"t":"2026-10-16T19:00:00Z","v":1843602,"vw":19.071679},{"c":18.59,"h":18.99,"l":18.58,"n":10514,"o":18.6858,"t":"2026-10-16T19:15:00Z","v":1431326,"vw":18.765899},{"c":18.765,"h":18.85,"l":18.43,"n":7339,"o":18.58,"t":"2026-10-16T19:30:00Z","v":1198202,"vw":18.689153},{"c":18.4199,"h":18.83,"l":18.38,"n":15186,"o":18.76,"t":"2026-10-16T19:45:00Z","v":3111334,"vw":18.574079},{"c":18.4128,"h":18.5,"l":18.35,"n":365,"o":18.5,"t":"2026-10-16T20:00:00Z","v":123561,"vw":18.457441},{"c":18.4111,"h":18.4111,"l":18.33,"n":192,"o":18.35,"t":"2026-10-16T20:15:00Z","v":54738,"vw":18.352252},{"c":18.41,"h":18.45,"l":18.35,"n":115,"o":18.359,"t":"2026-10-16T20:30:00Z","v":13879,"vw":18.386016},{"c":18.42,"h":18.42,"l":18.3524,"n":59,"o":18.42,"t":"2026-10-16T20:45:00Z","v":8310,"vw":18.39674},{"c":18.45,"h":18.4737,"l":18.33,"n":137,"o":18.39,"t":"2026-10-16T21:00:00Z","v":15825,"vw":18.408274},{"c":18.5,"h":18.52,"l":18.45,"n":76,"o":18.4689,"t":"2026-10-16T21:15:00Z","v":9599,"vw":18.490416},{"c":18.5,"h":18.5676,"l":18.5,"n":40,"o":18.5,"t":"2026-10-16T21:30:00Z","v":12796,"vw":18.541442},{"c":18.5441,"h":18.55,"l":18.47,"n":69,"o":18.4889,"t":"2026-10-16T21:45:00Z","v":28290,"vw":18.520071},{"c":18.68,"h":18.7,"l":18.5085,"n":133,"o":18.51,"t":"2026-10-16T22:00:00Z","v":43320,"vw":18.598572},{"c":18.6,"h":18.73,"l":18.6,"n":95,"o":18.6736,"t":"2026-10-16T22:15:00Z","v":22285,"vw":18.651665},{"c":18.54,"h":18.65,"l":18.54,"n":37,"o":18.63,"t":"2026-10-16T22:30:00Z","v":10659,"vw":18.595174},{"c":18.58,"h":18.6,"l":18.53,"n":33,"o":18.54,"t":"2026-10-16T22:45:00Z","v":12286,"vw":18.54176},{"c":18.7,"h":18.7,"l":18.57,"n":123,"o":18.6,"t":"2026-10-16T23:00:00Z","v":52450,"vw":18.655988},{"c":18.69,"h":18.88,"l":18.67,"n":147,"o":18.67,"t":"2026-10-16T23:15:00Z","v":33014,"vw":18.783895},{"c":18.72,"h":18.78,"l":18.69,"n":60,"o":18.7,"t":"2026-10-16T23:30:00Z","v":8935,"vw":18.74943},{"c":18.652,"h":18.73,"l":18.5565,"n":131,"o":18.718,"t":"2026-10-16T23:45:00Z","v":31738,"vw":18.687762},{"c":17.6,"h":17.68,"l":17.32,"n":911,"o":17.56,"t":"2026-10-19T08:00:00Z","v":227110,"vw":17.47091},{"c":17.64,"h":17.71,"l":17.61,"n":182,"o":17.62,"t":"2026-10-19T08:15:00Z","v":20844,"vw":17.669317},{"c":17.56,"h":17.64,"l":17.52,"n":91,"o":17.63,"t":"2026-10-19T08:30:00Z","v":10528,"vw":17.570295},{"c":17.72,"h":17.72,"l":17.62,"n":38,"o":17.62,"t":"2026-10-19T08:45:00Z","v":23916,"vw":17.646817},{"c":17.73,"h":17.83,"l":17.67,"n":64,"o":17.8071,"t":"2026-10-19T09:00:00Z","v":11413,"vw":17.757089},{"c":17.7,"h":17.73,"l":17.7,"n":16,"o":17.71,"t":"2026-10-19T09:15:00Z","v":2849,"vw":17.707567},{"c":17.65,"h":17.7,"l":17.65,"n":26,"o":17.7,"t":"2026-10-19T09:30:00Z","v":9989,"vw":17.696216},{"c":17.69,"h":17.74,"l":17.64,"n":90,"o":17.68,"t":"2026-10-19T10:00:00Z","v":11021,"vw":17.694008},{"c":17.68,"h":17.77,"l":17.66,"n":59,"o":17.7,"t":"2026-10-19T10:15:00Z","v":6166,"vw":17.727372},{"c":17.55,"h":17.71,"l":17.47,"n":114,"o":17.71,"t":"2026-10-19T10:30:00Z","v":16176,"vw":17.6319},{"c":17.53,"h":17.57,"l":17.48,"n":97,"o":17.55,"t":"2026-10-19T10:45:00Z","v":13348,"vw":17.541934},{"c":17.75,"h":17.75,"l":17.5018,"n":247,"o":17.525,"t":"2026-10-19T11:00:00Z","v":39429,"vw":17.647157},{"c":17.74,"h":17.7671,"l":17.69,"n":209,"o":17.75,"t":"2026-10-19T11:15:00Z","v":45251,"vw":17.717486},{"c":17.81,"h":17.86,"l":17.75,"n":151,"o":17.77,"t":"2026-10-19T11:30:00Z","v":29357,"vw":17.807134},{"c":17.8,"h":17.82,"l":17.73,"n":53,"o":17.79,"t":"2026-10-19T11:45:00Z","v":5730,"vw":17.772877},{"c":17.61,"h":17.871,"l":17.6005,"n":195,"o":17.85,"t":"2026-10-19T12:00:00Z","v":57928,"vw":17.703694},{"c":17.6499,"h":17.6788,"l":17.57,"n":143,"o":17.6,"t":"2026-10-19T12:15:00Z","v":31921,"vw":17.613191},{"c":17.6593,"h":17.72,"l":17.64,"n":109,"o":17.65,"t":"2026-10-19T12:30:00Z","v":14097,"vw":17.689658},{"c":17.6993,"h":17.7219,"l":17.66,"n":176,"o":17.69,"t":"2026-10-19T12:45:00Z","v":57185,"vw":17.698612},{"c":17.5062,"h":17.7,"l":17.49,"n":639,"o":17.69,"t":"2026-10-19T13:00:00Z","v":89431,"vw":17.569069},{"c":17.56,"h":17.59,"l":17.5,"n":211,"o":17.5298,"t":"2026-10-19T13:15:00Z","v":26851,"vw":17.548823},{"c":17.34,"h":17.585,"l":17.225,"n":11384,"o":17.52,"t":"2026-10-19T13:30:00Z","v":1780223,"vw":17.420747},{"c":17.4198,"h":17.54,"l":17.265,"n":11046,"o":17.33,"t":"2026-10-19T13:45:00Z","v":1866429,"vw":17.38889},{"c":17.015,"h":17.5478,"l":17.015,"n":9595,"o":17.41,"t":"2026-10-19T14:00:00Z","v":1591456,"vw":17.288225},{"c":17.01,"h":17.03,"l":16.87,"n":6691,"o":17.01,"t":"2026-10-19T14:15:00Z","v":1153510,"vw":16.951025},{"c":17.13,"h":17.19,"l":16.955,"n":7689,"o":17.005,"t":"2026-10-19T14:30:00Z","v":1351498,"vw":17.102959},{"c":17.13,"h":17.205,"l":17.035,"n":3348,"o":17.135,"t":"2026-10-19T14:45:00Z","v":549539,"vw":17.122987},{"c":17.12,"h":17.21,"l":17.065,"n":3076,"o":17.13,"t":"2026-10-19T15:00:00Z","v":336952,"vw":17.146466},{"c":17.015,"h":17.1,"l":16.96,"n":2479,"o":17.1,"t":"2026-10-19T15:15:00Z","v":419005,"vw":17.02282},{"c":17.09,"h":17.14,"l":17,"n":2705,"o":17.015,"t":"2026-10-19T15:30:00Z","v":342101,"vw":17.088112},{"c":17.15,"h":17.16,"l":17.015,"n":2138,"o":17.09,"t":"2026-10-19T15:45:00Z","v":270795,"vw":17.078571},{"c":17.13,"h":17.35,"l":17.13,"n":3370,"o":17.14,"t":"2026-10-19T16:00:00Z","v":465994,"vw":17.222065},{"c":17.255,"h":17.3595,"l":17.105,"n":2123,"o":17.135,"t":"2026-10-19T16:15:00Z","v":286168,"vw":17.27962},{"c":17.3,"h":17.415,"l":17.27,"n":3450,"o":17.27,"t":"2026-10-19T16:30:00Z","v":427741,"vw":17.334536},{"c":17.47,"h":17.48,"l":17.3,"n":2266,"o":17.3,"t":"2026-10-19T16:45:00Z","v":279760,"vw":17.411963},{"c":17.56,"h":17.63,"l":17.445,"n":3301,"o":17.47,"t":"2026-10-19T17:00:00Z","v":505776,"vw":17.555461},{"c":17.61,"h":17.67,"l":17.51,"n":2150,"o":17.56,"t":"2026-10-19T17:15:00Z","v":379068,"vw":17.599727},{"c":17.575,"h":17.66,"l":17.485,"n":3153,"o":17.605,"t":"2026-10-19T17:30:00Z","v":453812,"vw":17.57097},{"c":17.5702,"h":17.73,"l":17.5601,"n":3175,"o":17.58,"t":"2026-10-19T17:45:00Z","v":476509,"vw":17.658403},{"c":17.485,"h":17.67,"l":17.42,"n":2346,"o":17.58,"t":"2026-10-19T18:00:00Z","v":357780,"vw":17.555207},{"c":17.46,"h":17.55,"l":17.375,"n":2504,"o":17.485,"t":"2026-10-19T18:15:00Z","v":454388,"vw":17.431728},{"c":17.395,"h":17.54,"l":17.385,"n":2009,"o":17.47,"t":"2026-10-19T18:30:00Z","v":370997,"vw":17.466558},{"c":17.38,"h":17.47,"l":17.3201,"n":1678,"o":17.39,"t":"2026-10-19T18:45:00Z","v":283495,"vw":17.395488},{"c":17.23,"h":17.375,"l":17.21,"n":2442,"o":17.37,"t":"2026-10-19T19:00:00Z","v":324767,"vw":17.289659},{"c":17.19,"h":17.275,"l":17.12,"n":2917,"o":17.225,"t":"2026-10-19T19:15:00Z","v":474554,"vw":17.199163},{"c":17.28,"h":17.29,"l":17.14,"n":4036,"o":17.18,"t":"2026-10-19T19:30:00Z","v":746506,"vw":17.198261},{"c":17.38,"h":17.45,"l":17.265,"n":10711,"o":17.28,"t":"2026-10-19T19:45:00Z","v":2054488,"vw":17.37137},{"c":17.42,"h":17.4741,"l":17.37,"n":92,"o":17.37,"t":"2026-10-19T20:00:00Z","v":31243,"vw":17.389313},{"c":17.44,"h":17.44,"l":17.43,"n":60,"o":17.4388,"t":"2026-10-19T20:15:00Z","v":6372,"vw":17.439784},{"c":17.42,"h":17.4497,"l":17.42,"n":11,"o":17.4497,"t":"2026-10-19T20:30:00Z","v":1661,"vw":17.445039},{"c":17.4454,"h":17.45,"l":17.4454,"n":3,"o":17.45,"t":"2026-10-19T20:45:00Z","v":799,"vw":17.447578},{"c":17.44,"h":17.44,"l":17.42,"n":7,"o":17.42,"t":"2026-10-19T21:00:00Z","v":823,"vw":17.43558},{"c":17.452,"h":17.452,"l":17.43,"n":5,"o":17.44,"t":"2026-10-19T21:15:00Z","v":1782,"vw":17.448846},{"c":17.4262,"h":17.4262,"l":17.42,"n":2,"o":17.42,"t":"2026-10-19T21:30:00Z","v":2100,"vw":17.421771},{"c":17.42,"h":17.42,"l":17.42,"n":8,"o":17.42,"t":"2026-10-19T21:45:00Z","v":895,"vw":17.42},{"c":17.42,"h":17.43,"l":17.41,"n":17,"o":17.41,"t":"2026-10-19T22:00:00Z","v":2303,"vw":17.417075},{"c":17.41,"h":17.41,"l":17.4,"n":36,"o":17.4,"t":"2026-10-19T22:15:00Z","v":12239,"vw":17.402922},{"c":17.42,"h":17.42,"l":17.36,"n":116,"o":17.4,"t":"2026-10-19T22:30:00Z","v":26561,"vw":17.392355},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-19T22:45:00Z","v":300,"vw":17.43},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-19T23:00:00Z","v":300,"vw":17.41},{"c":17.47,"h":17.47,"l":17.3726,"n":18,"o":17.3726,"t":"2026-10-19T23:15:00Z","v":4107,"vw":17.430226},{"c":17.4439,"h":17.47,"l":17.41,"n":8,"o":17.4654,"t":"2026-10-19T23:30:00Z","v":1930,"vw":17.45831},{"c":17.4,"h":17.45,"l":17.4,"n":26,"o":17.41,"t":"2026-10-19T23:45:00Z","v":4145,"vw":17.411684},{"c":17.68,"h":17.85,"l":17.57,"n":312,"o":17.66,"t":"2026-10-20T08:00:00Z","v":99101,"vw":17.732981},{"c":17.59,"h":17.6698,"l":17.59,"n":40,"o":17.63,"t":"2026-10-20T08:15:00Z","v":4768,"vw":17.637614},{"c":17.6,"h":17.65,"l":17.6,"n":35,"o":17.63,"t":"2026-10-20T08:30:00Z","v":5463,"vw":17.618676},{"c":17.79,"h":17.79,"l":17.66,"n":87,"o":17.66,"t":"2026-10-20T08:45:00Z","v":7110,"vw":17.755435},{"c":17.95,"h":17.9595,"l":17.75,"n":147,"o":17.77,"t":"2026-10-20T09:00:00Z","v":9727,"vw":17.873521},{"c":17.82,"h":17.97,"l":17.82,"n":302,"o":17.95,"t":"2026-10-20T09:15:00Z","v":64384,"vw":17.951247},{"c":17.92,"h":17.92,"l":17.78,"n":44,"o":17.82,"t":"2026-10-20T09:30:00Z","v":13712,"vw":17.847968},{"c":17.805,"h":17.98,"l":17.79,"n":47,"o":17.95,"t":"2026-10-20T09:45:00Z","v":31062,"vw":17.839483},{"c":17.75,"h":17.85,"l":17.75,"n":46,"o":17.85,"t":"2026-10-20T10:00:00Z","v":5007,"vw":17.777945},{"c":17.78,"h":17.79,"l":17.72,"n":170,"o":17.76,"t":"2026-10-20T10:15:00Z","v":33024,"vw":17.777054},{"c":17.835,"h":17.835,"l":17.78,"n":30,"o":17.78,"t":"2026-10-20T10:30:00Z","v":5811,"vw":17.789533},{"c":17.8,"h":17.83,"l":17.8,"n":4,"o":17.83,"t":"2026-10-20T10:45:00Z","v":600,"vw":17.8075},{"c":17.84,"h":17.8987,"l":17.8,"n":123,"o":17.8,"t":"2026-10-20T11:00:00Z","v":15533,"vw":17.846821},{"c":17.84,"h":17.86,"l":17.8,"n":43,"o":17.85,"t":"2026-10-20T11:15:00Z","v":15184,"vw":17.845556},{"c":17.82,"h":17.9,"l":17.8,"n":129,"o":17.85,"t":"2026-10-20T11:30:00Z","v":17307,"vw":17.838386},{"c":17.91,"h":17.97,"l":17.86,"n":133,"o":17.86,"t":"2026-10-20T11:45:00Z","v":26635,"vw":17.931555},{"c":18,"h":18.03,"l":17.89,"n":434,"o":17.91,"t":"2026-10-20T12:00:00Z","v":72255,"vw":17.99346},{"c":18.12,"h":18.1892,"l":17.9177,"n":422,"o":17.98,"t":"2026-10-20T12:15:00Z","v":45009,"vw":18.071085},{"c":17.9,"h":18.18,"l":17.86,"n":292,"o":18.1792,"t":"2026-10-20T12:30:00Z","v":124141,"vw":18.04848},{"c":17.9005,"h":17.94,"l":17.83,"n":163,"o":17.87,"t":"2026-10-20T12:45:00Z","v":131809,"vw":17.896354},{"c":17.87,"h":17.96,"l":17.81,"n":146,"o":17.92,"t":"2026-10-20T13:00:00Z","v":61632,"vw":17.873397},{"c":17.83,"h":17.8938,"l":17.81,"n":105,"o":17.87,"t":"2026-10-20T13:15:00Z","v":11094,"vw":17.842802},{"c":18.08,"h":18.1,"l":17.752,"n":4931,"o":17.87,"t":"2026-10-20T13:30:00Z","v":1066388,"vw":17.895648},{"c":17.6101,"h":18.14,"l":17.61,"n":5835,"o":18.09,"t":"2026-10-20T13:45:00Z","v":1072332,"vw":17.787292},{"c":17.555,"h":17.69,"l":17.51,"n":4394,"o":17.615,"t":"2026-10-20T14:00:00Z","v":732034,"vw":17.608198},{"c":17.2,"h":17.57,"l":17.165,"n":6668,"o":17.555,"t":"2026-10-20T14:15:00Z","v":1438445,"vw":17.348381},{"c":17.06,"h":17.27,"l":17.06,"n":6435,"o":17.2,"t":"2026-10-20T14:30:00Z","v":1309643,"vw":17.192429},{"c":17.09,"h":17.13,"l":16.995,"n":5329,"o":17.05,"t":"2026-10-20T14:45:00Z","v":849183,"vw":17.056216},{"c":17.29,"h":17.45,"l":17.03,"n":10410,"o":17.11,"t":"2026-10-20T15:00:00Z","v":1165642,"vw":17.280908},{"c":17.27,"h":17.32,"l":17.185,"n":1582,"o":17.29,"t":"2026-10-20T15:15:00Z","v":232551,"vw":17.254345},{"c":17.235,"h":17.375,"l":17.18,"n":1946,"o":17.26,"t":"2026-10-20T15:30:00Z","v":416142,"vw":17.297528},{"c":17.055,"h":17.2899,"l":17.04,"n":1505,"o":17.235,"t":"2026-10-20T15:45:00Z","v":230261,"vw":17.151621},{"c":17.125,"h":17.19,"l":17.025,"n":1159,"o":17.05,"t":"2026-10-20T16:00:00Z","v":180227,"vw":17.117925},{"c":17.115,"h":17.235,"l":17.06,"n":1848,"o":17.12,"t":"2026-10-20T16:15:00Z","v":291245,"vw":17.161794},{"c":17.06,"h":17.13,"l":17,"n":2108,"o":17.11,"t":"2026-10-20T16:30:00Z","v":405356,"vw":17.039326},{"c":17.145,"h":17.2,"l":16.93,"n":6758,"o":17.0463,"t":"2026-10-20T16:45:00Z","v":1284708,"vw":17.044478},{"c":17.11,"h":17.24,"l":17.075,"n":1672,"o":17.14,"t":"2026-10-20T17:00:00Z","v":306973,"vw":17.135268},{"c":17.025,"h":17.11,"l":17.01,"n":1435,"o":17.11,"t":"2026-10-20T17:15:00Z","v":234081,"vw":17.054943},{"c":16.9723,"h":17.05,"l":16.95,"n":698,"o":17.02,"t":"2026-10-20T17:30:00Z","v":93799,"vw":16.997556},{"c":16.895,"h":16.97,"l":16.85,"n":3054,"o":16.97,"t":"2026-10-20T17:45:00Z","v":779838,"vw":16.879737},{"c":16.875,"h":16.92,"l":16.84,"n":1201,"o":16.89,"t":"2026-10-20T18:00:00Z","v":225659,"vw":16.884532},{"c":16.885,"h":16.9172,"l":16.81,"n":1407,"o":16.8717,"t":"2026-10-20T18:15:00Z","v":242683,"vw":16.865891},{"c":17.12,"h":17.12,"l":16.875,"n":2674,"o":16.88,"t":"2026-10-20T18:30:00Z","v":815679,"vw":16.957735},{"c":17.11,"h":17.13,"l":17.0099,"n":979,"o":17.13,"t":"2026-10-20T18:45:00Z","v":190515,"vw":17.052535},{"c":17.135,"h":17.1361,"l":17.06,"n":868,"o":17.11,"t":"2026-10-20T19:00:00Z","v":114003,"vw":17.090074},{"c":17.25,"h":17.275,"l":17.12,"n":1688,"o":17.14,"t":"2026-10-20T19:15:00Z","v":302740,"vw":17.204697},{"c":17.29,"h":17.345,"l":17.24,"n":2935,"o":17.2599,"t":"2026-10-20T19:30:00Z","v":540542,"vw":17.300157},{"c":17.19,"h":17.331,"l":17.15,"n":5975,"o":17.29,"t":"2026-10-20T19:45:00Z","v":1441602,"vw":17.260388},{"c":17.16,"h":17.19,"l":17.1305,"n":83,"o":17.19,"t":"2026-10-20T20:00:00Z","v":32306,"vw":17.173557},{"c":17.13,"h":17.15,"l":17.07,"n":58,"o":17.1365,"t":"2026-10-20T20:15:00Z","v":12321,"vw":17.107649},{"c":17.06,"h":17.1,"l":17.05,"n":16,"o":17.08,"t":"2026-10-20T20:30:00Z","v":1946,"vw":17.072157},{"c":16.89,"h":17.08,"l":16.88,"n":325,"o":17.08,"t":"2026-10-20T20:45:00Z","v":129361,"vw":16.933699},{"c":16.85,"h":16.92,"l":16.81,"n":110,"o":16.9173,"t":"2026-10-20T21:00:00Z","v":42144,"vw":16.847997},{"c":16.91,"h":16.92,"l":16.82,"n":98,"o":16.8486,"t":"2026-10-20T21:15:00Z","v":23428,"vw":16.845191},{"c":16.9092,"h":16.9092,"l":16.85,"n":33,"o":16.9,"t":"2026-10-20T21:30:00Z","v":5811,"vw":16.881219},{"c":16.86,"h":16.88,"l":16.84,"n":19,"o":16.85,"t":"2026-10-20T21:45:00Z","v":1530,"vw":16.864},{"c":16.9,"h":16.9,"l":16.8323,"n":45,"o":16.85,"t":"2026-10-20T22:00:00Z","v":10708,"vw":16.85148},{"c":16.8,"h":16.9,"l":16.8,"n":137,"o":16.9,"t":"2026-10-20T22:15:00Z","v":90880,"vw":16.831345},{"c":16.93,"h":16.93,"l":16.77,"n":73,"o":16.79,"t":"2026-10-20T22:30:00Z","v":30404,"vw":16.798585},{"c":16.92,"h":16.92,"l":16.89,"n":9,"o":16.8904,"t":"2026-10-20T22:45:00Z","v":5951,"vw":16.899858},{"c":16.9128,"h":16.9492,"l":16.88,"n":114,"o":16.8901,"t":"2026-10-20T23:00:00Z","v":40311,"vw":16.892201},{"c":17.05,"h":17.05,"l":16.96,"n":58,"o":16.96,"t":"2026-10-20T23:15:00Z","v":17127,"vw":17.027158},{"c":17,"h":17.03,"l":16.9676,"n":13,"o":17.03,"t":"2026-10-20T23:30:00Z","v":641,"vw":16.988383},{"c":16.99,"h":17.02,"l":16.9712,"n":7,"o":16.99,"t":"2026-10-20T23:45:00Z","v":1740,"vw":17.006437},{"c":16.92,"h":17.06,"l":16.92,"n":186,"o":17,"t":"2026-10-21T08:00:00Z","v":42070,"vw":16.975569},{"c":16.96,"h":16.98,"l":16.96,"n":26,"o":16.96,"t":"2026-10-21T08:15:00Z","v":1027,"vw":16.971667},{"c":17.1,"h":17.1,"l":16.94,"n":40,"o":16.96,"t":"2026-10-21T08:30:00Z","v":6314,"vw":17.015208},{"c":17.13,"h":17.15,"l":17.12,"n":8,"o":17.12,"t":"2026-10-21T08:45:00Z","v":535,"vw":17.13213},{"c":17.1095,"h":17.14,"l":17.1095,"n":14,"o":17.13,"t":"2026-10-21T09:00:00Z","v":1105,"vw":17.131593},{"c":17.07,"h":17.08,"l":17.07,"n":8,"o":17.08,"t":"2026-10-21T09:15:00Z","v":673,"vw":17.072265},{"c":17,"h":17.03,"l":16.97,"n":10,"o":17.03,"t":"2026-10-21T09:30:00Z","v":1388,"vw":17.014516},{"c":17.08,"h":17.08,"l":17.0622,"n":6,"o":17.0622,"t":"2026-10-21T09:45:00Z","v":2229,"vw":17.078307},{"c":17.15,"h":17.16,"l":17.06,"n":17,"o":17.06,"t":"2026-10-21T10:00:00Z","v":7553,"vw":17.097446},{"c":16.94,"h":17.07,"l":16.94,"n":53,"o":17.07,"t":"2026-10-21T10:30:00Z","v":6234,"vw":17.002863},{"c":16.94,"h":16.97,"l":16.94,"n":16,"o":16.96,"t":"2026-10-21T10:45:00Z","v":1512,"vw":16.954818},{"c":16.9477,"h":16.95,"l":16.9,"n":33,"o":16.92,"t":"2026-10-21T11:00:00Z","v":13324,"vw":16.930438},{"c":16.89,"h":16.9469,"l":16.89,"n":31,"o":16.9469,"t":"2026-10-21T11:15:00Z","v":11780,"vw":16.913469},{"c":16.93,"h":16.93,"l":16.86,"n":42,"o":16.89,"t":"2026-10-21T11:30:00Z","v":12122,"vw":16.89793},{"c":16.94,"h":16.94,"l":16.9,"n":27,"o":16.91,"t":"2026-10-21T11:45:00Z","v":12515,"vw":16.911137},{"c":16.92,"h":16.93,"l":16.91,"n":13,"o":16.91,"t":"2026-10-21T12:00:00Z","v":2535,"vw":16.916435},{"c":16.89,"h":16.9286,"l":16.89,"n":21,"o":16.92,"t":"2026-10-21T12:15:00Z","v":3766,"vw":16.901507},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-21T12:30:00Z","v":200,"vw":16.92},{"c":16.9,"h":16.93,"l":16.89,"n":29,"o":16.9162,"t":"2026-10-21T12:45:00Z","v":5757,"vw":16.906947},{"c":16.87,"h":16.92,"l":16.83,"n":243,"o":16.92,"t":"2026-10-21T13:00:00Z","v":61673,"vw":16.859359},{"c":16.89,"h":16.89,"l":16.8293,"n":71,"o":16.86,"t":"2026-10-21T13:15:00Z","v":8041,"vw":16.838525},{"c":17.13,"h":17.16,"l":16.87,"n":4486,"o":16.87,"t":"2026-10-21T13:30:00Z","v":739570,"vw":16.986984},{"c":17.19,"h":17.19,"l":17.03,"n":2506,"o":17.13,"t":"2026-10-21T13:45:00Z","v":372760,"vw":17.115822},{"c":17.33,"h":17.37,"l":17.12,"n":2372,"o":17.2,"t":"2026-10-21T14:00:00Z","v":458666,"vw":17.29582},{"c":17.2623,"h":17.415,"l":17.23,"n":1790,"o":17.33,"t":"2026-10-21T14:15:00Z","v":261916,"vw":17.337149},{"c":17.025,"h":17.265,"l":17.0023,"n":2271,"o":17.265,"t":"2026-10-21T14:30:00Z","v":387714,"vw":17.131153},{"c":16.965,"h":17.025,"l":16.91,"n":2176,"o":17.02,"t":"2026-10-21T14:45:00Z","v":433953,"vw":16.947814},{"c":16.855,"h":16.9703,"l":16.8301,"n":1421,"o":16.97,"t":"2026-10-21T15:00:00Z","v":325512,"vw":16.890068},{"c":16.765,"h":16.855,"l":16.71,"n":2379,"o":16.85,"t":"2026-10-21T15:15:00Z","v":430337,"vw":16.798645},{"c":16.785,"h":16.795,"l":16.71,"n":1006,"o":16.76,"t":"2026-10-21T15:30:00Z","v":284568,"vw":16.746867},{"c":16.84,"h":16.86,"l":16.77,"n":1126,"o":16.78,"t":"2026-10-21T15:45:00Z","v":540580,"vw":16.828735},{"c":16.825,"h":16.8703,"l":16.78,"n":978,"o":16.85,"t":"2026-10-21T16:00:00Z","v":159298,"vw":16.824119},{"c":16.88,"h":16.91,"l":16.805,"n":1123,"o":16.825,"t":"2026-10-21T16:15:00Z","v":198502,"vw":16.856951},{"c":16.86,"h":16.91,"l":16.75,"n":2794,"o":16.88,"t":"2026-10-21T16:30:00Z","v":567298,"vw":16.852871},{"c":16.82,"h":16.905,"l":16.8101,"n":3181,"o":16.87,"t":"2026-10-21T16:45:00Z","v":739465,"vw":16.841485},{"c":16.895,"h":16.975,"l":16.825,"n":1919,"o":16.825,"t":"2026-10-21T17:00:00Z","v":512645,"vw":16.892821},{"c":16.985,"h":17.01,"l":16.88,"n":2116,"o":16.895,"t":"2026-10-21T17:15:00Z","v":475019,"vw":16.94026},{"c":16.905,"h":17.04,"l":16.88,"n":2138,"o":16.985,"t":"2026-10-21T17:30:00Z","v":352010,"vw":16.956931},{"c":16.885,"h":16.92,"l":16.88,"n":247,"o":16.9,"t":"2026-10-21T17:45:00Z","v":38539,"vw":16.900963}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1601872147272726,"strike":23.150880631168825,"iv":2.8500061397366823,"gamma":0.06441031049999883,"theta":-0.15641714796944434,"vega":0.0022409391520822612,"rho":0.00008714620359076872,"breakevenPct":38.09874316289159},{"delta":0.15,"premium":0.12408752327746742,"strike":18.809124767225327,"iv":1.3324037243947857,"gamma":0.13957374301675976,"theta":-0.09646238361266293,"vega":0.0028672253258845435,"rho":0.00014246873156274783,"breakevenPct":12.163579920040256},{"delta":0.2,"premium":0.16932558139534884,"strike":18.369767441860464,"iv":1.2705302325581396,"gamma":0.1762367441860465,"theta":-0.11055674418604651,"vega":0.003482325581395349,"rho":0.00018793272732977394,"breakevenPct":9.828750137771422},{"delta":0.25,"premium":0.21216075156576203,"strike":17.987995824634655,"iv":1.1890351774530272,"gamma":0.21376847599164928,"theta":-0.11829446764091858,"vega":0.0040144050104384136,"rho":0.00023321648335689592,"breakevenPct":7.820832797395851},{"delta":0.3,"premium":0.25913361169102295,"strike":17.727035490605427,"iv":1.1376259916492693,"gamma":0.24351795407098117,"theta":-0.12252202505219206,"vega":0.004327557411273487,"rho":0.00027806359526342503,"breakevenPct":6.5531344922775645},{"delta":0.35,"premium":0.3061459909228441,"strike":17.475416036308623,"iv":1.0864491679273829,"gamma":0.27244841149773064,"theta":-0.12591482602118004,"vega":0.0046196671709531015,"rho":0.000322871488788687,"breakevenPct":5.3410072703286104},{"delta":0.4,"premium":0.3534228441754917,"strike":17.286308623298034,"iv":1.036827382753404,"gamma":0.29589773071104386,"theta":-0.12372118003025719,"vega":0.004770953101361573,"rho":0.0003674169208393154,"breakevenPct":4.500778835743642},{"delta":0.45,"premium":0.4006996974281392,"strike":17.097201210287444,"iv":0.9872055975794252,"gamma":0.31934704992435703,"theta":-0.12152753403933433,"vega":0.004922239031770045,"rho":0.00041196235288994376,"breakevenPct":3.660550401158674},{"delta":0.5,"premium":0.4621492805755396,"strike":16.927158273381295,"iv":0.9585532374100719,"gamma":0.32940413669064744,"theta":-0.11898687050359712,"vega":0.004956294964028777,"rho":0.00045572873907137205,"breakevenPct":3.017224845715854},{"delta":0.55,"premium":0.538588129496403,"strike":16.777278177458033,"iv":0.952078417266187,"gamma":0.3252974220623501,"theta":-0.11607919664268584,"vega":0.00486636690647482,"rho":0.0004986711960824941,"breakevenPct":2.5821463682134933},{"delta":0.6,"premium":0.6150269784172662,"strike":16.62739808153477,"iv":0.9456035971223022,"gamma":0.32119070743405276,"theta":-0.11317152278177459,"vega":0.004776438848920863,"rho":0.0005416136530936161,"breakevenPct":2.147067890711134},{"delta":0.65,"premium":0.7020588235294118,"strike":16.470975232198143,"iv":0.9451909442724459,"gamma":0.3129225232198142,"theta":-0.10998599071207431,"vega":0.004647755417956656,"rho":0.0005840115961143846,"breakevenPct":1.7359837424618176},{"delta":0.7,"premium":0.8491176470588234,"strike":16.277476780185758,"iv":0.9791305727554179,"gamma":0.2810726780185759,"theta":-0.10522592879256967,"vega":0.004299458204334366,"rho":0.0006233239598564821,"breakevenPct":1.4608674599797533},{"delta":0.75,"premium":0.9961764705882352,"strike":16.083978328173373,"iv":1.01307020123839,"gamma":0.24922283281733748,"theta":-0.10046586687306502,"vega":0.0039511609907120744,"rho":0.0006626363235985799,"breakevenPct":1.1857511774976885},{"delta":0.8,"premium":1.1694699140401146,"strike":15.864851957975167,"iv":1.0290703915950334,"gamma":0.21458720152817573,"theta":-0.08999379178605539,"vega":0.003475644699140401,"rho":0.0007007564629763188,"breakevenPct":0.914229099616598},{"delta":0.85,"premium":1.3628796561604584,"strike":15.626074498567336,"iv":1.0313148997134671,"gamma":0.17781547277936965,"theta":-0.07514183381088825,"vega":0.0029025787965616047,"rho":0.0007379624232478181,"breakevenPct":0.6454630019419092},{"delta":0.9,"premium":1.675912167788466,"strike":15.2732127228081,"iv":1.0626603235059315,"gamma":0.13067129507706932,"theta":-0.05834100802742101,"vega":0.002212163653736384,"rho":0.0007707537301960395,"breakevenPct":0.40950764571426457}],"put":[{"delta":0.1,"premium":0.29366256021868187,"strike":11.644376003644698,"iv":4.321368211481454,"gamma":0.032532577262865216,"theta":-0.2241326374695087,"vega":0.002216838357583972,"rho":-0.0001135449387622821,"breakevenPct":32.756436946528346},{"delta":0.15,"premium":0.23773157715020968,"strike":14.475167480452638,"iv":2.190194568000777,"gamma":0.11425143567813648,"theta":-0.1561867733135795,"vega":0.002965530379084056,"rho":-0.00016020756575869973,"breakevenPct":15.655000572852899},{"delta":0.2,"premium":0.27262515934607845,"strike":14.668263102073904,"iv":2.1517025999170727,"gamma":0.1499014535027805,"theta":-0.16212188745641098,"vega":0.003417394698168476,"rho":-0.00021030240900586116,"breakevenPct":14.717784699479695},{"delta":0.25,"premium":0.25506425988218523,"strike":15.343682312223645,"iv":1.6478299598296569,"gamma":0.23164870516104724,"theta":-0.1350857932615692,"vega":0.0038534586000237574,"rho":-0.00025879296191680254,"breakevenPct":10.612452296555333},{"delta":0.3,"premium":0.237503360418292,"strike":16.019101522373383,"iv":1.1439573197422408,"gamma":0.313395956819314,"theta":-0.10804969906672739,"vega":0.004289522501879039,"rho":-0.0003072835148277439,"breakevenPct":6.507119893630968},{"delta":0.35,"premium":0.24856916578669477,"strike":16.538014783526926,"iv":0.7976460401267159,"gamma":0.368878141499472,"theta":-0.09094403379091869,"vega":0.004630411826821542,"rho":-0.00035677986460886974,"breakevenPct":3.4985449186005217},{"delta":0.4,"premium":0.3304065469904963,"strike":16.670010559662092,"iv":0.8408614572333686,"gamma":0.3594272439281943,"theta":-0.09838859556494192,"vega":0.004736008447729673,"rho":-0.0004087627677635071,"breakevenPct":3.201398029196715},{"delta":0.45,"premium":0.41224392819429784,"strike":16.802006335797255,"iv":0.8840768743400211,"gamma":0.34997634635691655,"theta":-0.10583315733896516,"vega":0.0048416050686378035,"rho":-0.00046074567091814437,"breakevenPct":2.9042511397929087},{"delta":0.5,"premium":0.49408130939809924,"strike":16.93400211193242,"iv":0.9272922914466737,"gamma":0.34052544878563884,"theta":-0.1132777191129884,"vega":0.004947201689545934,"rho":-0.0005127285740727817,"breakevenPct":2.607104250389102},{"delta":0.55,"premium":0.592705363204345,"strike":17.084860828241684,"iv":0.9579631364562118,"gamma":0.3277551934826884,"theta":-0.11611744738628649,"vega":0.0049151391717583166,"rho":-0.0005656736988063124,"breakevenPct":2.297657197646092},{"delta":0.6,"premium":0.7081160896130345,"strike":17.254582484725052,"iv":0.9760894093686354,"gamma":0.3116655804480652,"theta":-0.11435234215885948,"vega":0.0047454175152749495,"rho":-0.0006195810451187367,"breakevenPct":1.9759099815638794},{"delta":0.65,"premium":0.8235268160217244,"strike":17.424304141208417,"iv":0.994215682281059,"gamma":0.29557596741344194,"theta":-0.11258723693143245,"vega":0.0045756958587915815,"rho":-0.000673488391431161,"breakevenPct":1.654162765481666},{"delta":0.7,"premium":0.9849419167473377,"strike":17.63407550822846,"iv":1.024342013552759,"gamma":0.2703266214908035,"theta":-0.10860900290416263,"vega":0.004285479186834463,"rho":-0.0007301737436979936,"breakevenPct":1.367691993595238},{"delta":0.75,"premium":1.1833930300096807,"strike":17.876089060987415,"iv":1.0641290416263312,"gamma":0.23770319457889638,"theta":-0.10284908034849952,"vega":0.0038982575024201355,"rho":-0.0007890955411916602,"breakevenPct":1.1096206695631774},{"delta":0.8,"premium":1.5857796755569527,"strike":18.313312162038493,"iv":1.1869886657796556,"gamma":0.19163178548606866,"theta":-0.09896970396963126,"vega":0.0034595518167145753,"rho":-0.0008615342854245356,"breakevenPct":0.9032435634979842},{"delta":0.85,"premium":2.2021314697310332,"strike":18.955345280969826,"iv":1.3970064235248505,"gamma":0.13145101803948828,"theta":-0.09706335964510512,"vega":0.00296683012965428,"rho":-0.0009481547442690395,"breakevenPct":0.7511030139881926},{"delta":0.9,"premium":4.851275188002977,"strike":21.607811660330796,"iv":2.321606765039777,"gamma":0.0640087448529009,"theta":-0.12135087372405909,"vega":0.002242065878355757,"rho":-0.0011481278300690704,"breakevenPct":0.731419002797276}]},"raw":{"call":[{"delta":0.1,"premium":0.1601872147272726,"strike":23.150880631168825,"iv":2.8500061397366823,"gamma":0.06441031049999883,"theta":-0.15641714796944434,"vega":0.0022409391520822612,"rho":0.00008714620359076872,"breakevenPct":38.09874316289159},{"delta":0.15,"premium":0.12408752327746742,"strike":18.809124767225327,"iv":1.3324037243947857,"gamma":0.13957374301675976,"theta":-0.09646238361266293,"vega":0.0028672253258845435,"rho":0.00014246873156274783,"breakevenPct":12.163579920040256},{"delta":0.2,"premium":0.16932558139534884,"strike":18.369767441860464,"iv":1.2705302325581396,"gamma":0.1762367441860465,"theta":-0.11055674418604651,"vega":0.003482325581395349,"rho":0.00018793272732977394,"breakevenPct":9.828750137771422},{"delta":0.25,"premium":0.21216075156576203,"strike":17.987995824634655,"iv":1.1890351774530272,"gamma":0.21376847599164928,"theta":-0.11829446764091858,"vega":0.0040144050104384136,"rho":0.00023321648335689592,"breakevenPct":7.820832797395851},{"delta":0.3,"premium":0.25913361169102295,"strike":17.727035490605427,"iv":1.1376259916492693,"gamma":0.24351795407098117,"theta":-0.12252202505219206,"vega":0.004327557411273487,"rho":0.00027806359526342503,"breakevenPct":6.5531344922775645},{"delta":0.35,"premium":0.3061459909228441,"strike":17.475416036308623,"iv":1.0864491679273829,"gamma":0.27244841149773064,"theta":-0.12591482602118004,"vega":0.0046196671709531015,"rho":0.000322871488788687,"breakevenPct":5.3410072703286104},{"delta":0.4,"premium":0.3534228441754917,"strike":17.286308623298034,"iv":1.036827382753404,"gamma":0.29589773071104386,"theta":-0.12372118003025719,"vega":0.004770953101361573,"rho":0.0003674169208393154,"breakevenPct":4.500778835743642},{"delta":0.45,"premium":0.4006996974281392,"strike":17.097201210287444,"iv":0.9872055975794252,"gamma":0.31934704992435703,"theta":-0.12152753403933433,"vega":0.004922239031770045,"rho":0.00041196235288994376,"breakevenPct":3.660550401158674},{"delta":0.5,"premium":0.4621492805755396,"strike":16.927158273381295,"iv":0.9585532374100719,"gamma":0.32940413669064744,"theta":-0.11898687050359712,"vega":0.004956294964028777,"rho":0.00045572873907137205,"breakevenPct":3.017224845715854},{"delta":0.55,"premium":0.538588129496403,"strike":16.777278177458033,"iv":0.952078417266187,"gamma":0.3252974220623501,"theta":-0.11607919664268584,"vega":0.00486636690647482,"rho":0.0004986711960824941,"breakevenPct":2.5821463682134933},{"delta":0.6,"premium":0.6150269784172662,"strike":16.62739808153477,"iv":0.9456035971223022,"gamma":0.32119070743405276,"theta":-0.11317152278177459,"vega":0.004776438848920863,"rho":0.0005416136530936161,"breakevenPct":2.147067890711134},{"delta":0.65,"premium":0.7020588235294118,"strike":16.470975232198143,"iv":0.9451909442724459,"gamma":0.3129225232198142,"theta":-0.10998599071207431,"vega":0.004647755417956656,"rho":0.0005840115961143846,"breakevenPct":1.7359837424618176},{"delta":0.7,"premium":0.8491176470588234,"strike":16.277476780185758,"iv":0.9791305727554179,"gamma":0.2810726780185759,"theta":-0.10522592879256967,"vega":0.004299458204334366,"rho":0.0006233239598564821,"breakevenPct":1.4608674599797533},{"delta":0.75,"premium":0.9961764705882352,"strike":16.083978328173373,"iv":1.01307020123839,"gamma":0.24922283281733748,"theta":-0.10046586687306502,"vega":0.0039511609907120744,"rho":0.0006626363235985799,"breakevenPct":1.1857511774976885},{"delta":0.8,"premium":1.1694699140401146,"strike":15.864851957975167,"iv":1.0290703915950334,"gamma":0.21458720152817573,"theta":-0.08999379178605539,"vega":0.003475644699140401,"rho":0.0007007564629763188,"breakevenPct":0.914229099616598},{"delta":0.85,"premium":1.3628796561604584,"strike":15.626074498567336,"iv":1.0313148997134671,"gamma":0.17781547277936965,"theta":-0.07514183381088825,"vega":0.0029025787965616047,"rho":0.0007379624232478181,"breakevenPct":0.6454630019419092},{"delta":0.9,"premium":1.675912167788466,"strike":15.2732127228081,"iv":1.0626603235059315,"gamma":0.13067129507706932,"theta":-0.05834100802742101,"vega":0.002212163653736384,"rho":0.0007707537301960395,"breakevenPct":0.40950764571426457}],"put":[{"delta":0.1,"premium":0.29366256021868187,"strike":11.644376003644698,"iv":4.321368211481454,"gamma":0.032532577262865216,"theta":-0.2241326374695087,"vega":0.002216838357583972,"rho":-0.0001135449387622821,"breakevenPct":32.756436946528346},{"delta":0.15,"premium":0.23773157715020968,"strike":14.475167480452638,"iv":2.190194568000777,"gamma":0.11425143567813648,"theta":-0.1561867733135795,"vega":0.002965530379084056,"rho":-0.00016020756575869973,"breakevenPct":15.655000572852899},{"delta":0.2,"premium":0.27262515934607845,"strike":14.668263102073904,"iv":2.1517025999170727,"gamma":0.1499014535027805,"theta":-0.16212188745641098,"vega":0.003417394698168476,"rho":-0.00021030240900586116,"breakevenPct":14.717784699479695},{"delta":0.25,"premium":0.25506425988218523,"strike":15.343682312223645,"iv":1.6478299598296569,"gamma":0.23164870516104724,"theta":-0.1350857932615692,"vega":0.0038534586000237574,"rho":-0.00025879296191680254,"breakevenPct":10.612452296555333},{"delta":0.3,"premium":0.237503360418292,"strike":16.019101522373383,"iv":1.1439573197422408,"gamma":0.313395956819314,"theta":-0.10804969906672739,"vega":0.004289522501879039,"rho":-0.0003072835148277439,"breakevenPct":6.507119893630968},{"delta":0.35,"premium":0.24856916578669477,"strike":16.538014783526926,"iv":0.7976460401267159,"gamma":0.368878141499472,"theta":-0.09094403379091869,"vega":0.004630411826821542,"rho":-0.00035677986460886974,"breakevenPct":3.4985449186005217},{"delta":0.4,"premium":0.3304065469904963,"strike":16.670010559662092,"iv":0.8408614572333686,"gamma":0.3594272439281943,"theta":-0.09838859556494192,"vega":0.004736008447729673,"rho":-0.0004087627677635071,"breakevenPct":3.201398029196715},{"delta":0.45,"premium":0.41224392819429784,"strike":16.802006335797255,"iv":0.8840768743400211,"gamma":0.34997634635691655,"theta":-0.10583315733896516,"vega":0.0048416050686378035,"rho":-0.00046074567091814437,"breakevenPct":2.9042511397929087},{"delta":0.5,"premium":0.49408130939809924,"strike":16.93400211193242,"iv":0.9272922914466737,"gamma":0.34052544878563884,"theta":-0.1132777191129884,"vega":0.004947201689545934,"rho":-0.0005127285740727817,"breakevenPct":2.607104250389102},{"delta":0.55,"premium":0.592705363204345,"strike":17.084860828241684,"iv":0.9579631364562118,"gamma":0.3277551934826884,"theta":-0.11611744738628649,"vega":0.0049151391717583166,"rho":-0.0005656736988063124,"breakevenPct":2.297657197646092},{"delta":0.6,"premium":0.7081160896130345,"strike":17.254582484725052,"iv":0.9760894093686354,"gamma":0.3116655804480652,"theta":-0.11435234215885948,"vega":0.0047454175152749495,"rho":-0.0006195810451187367,"breakevenPct":1.9759099815638794},{"delta":0.65,"premium":0.8235268160217244,"strike":17.424304141208417,"iv":0.994215682281059,"gamma":0.29557596741344194,"theta":-0.11258723693143245,"vega":0.0045756958587915815,"rho":-0.000673488391431161,"breakevenPct":1.654162765481666},{"delta":0.7,"premium":0.9849419167473377,"strike":17.63407550822846,"iv":1.024342013552759,"gamma":0.2703266214908035,"theta":-0.10860900290416263,"vega":0.004285479186834463,"rho":-0.0007301737436979936,"breakevenPct":1.367691993595238},{"delta":0.75,"premium":1.1833930300096807,"strike":17.876089060987415,"iv":1.0641290416263312,"gamma":0.23770319457889638,"theta":-0.10284908034849952,"vega":0.0038982575024201355,"rho":-0.0007890955411916602,"breakevenPct":1.1096206695631774},{"delta":0.8,"premium":1.5857796755569527,"strike":18.313312162038493,"iv":1.1869886657796556,"gamma":0.19163178548606866,"theta":-0.09896970396963126,"vega":0.0034595518167145753,"rho":-0.0008615342854245356,"breakevenPct":0.9032435634979842},{"delta":0.85,"premium":2.2021314697310332,"strike":18.955345280969826,"iv":1.3970064235248505,"gamma":0.13145101803948828,"theta":-0.09706335964510512,"vega":0.00296683012965428,"rho":-0.0009481547442690395,"breakevenPct":0.7511030139881926},{"delta":0.9,"premium":4.851275188002977,"strike":21.607811660330796,"iv":2.321606765039777,"gamma":0.0640087448529009,"theta":-0.12135087372405909,"vega":0.002242065878355757,"rho":-0.0011481278300690704,"breakevenPct":0.731419002797276}]}},"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"}}