{"symbol":"VIXY","url":"https://intraalpha.com/companies/VIXY","capturedAt":"2026-10-15T20:35:25.631Z","state":"ready","quote":{"symbol":"VIXY","last_price":16.4107,"prev_close":16.53,"regular_close":16.4,"change":-0.1193,"change_pct":-0.7217,"regular_change":-0.13,"regular_change_pct":-0.7864,"extended_change":0.0107,"extended_change_pct":0.0652,"bid":16.31,"ask":16.44,"bid_size":1000,"ask_size":3600,"volume":3869552,"vwap":16.543093,"open":16.82,"high":17.025,"low":16.255,"close":16.4,"trade_count":20293,"last_trade_at":"2026-10-15T20:18:58.011907247Z","last_quote_at":"2026-10-15T20:34:53.346097446Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":220600000,"net_expense_ratio":0.0096,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-01-03","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":16.46,"h":16.46,"l":16.24,"n":23,"o":16.43,"t":"2026-10-08T08:00:00Z","v":4215,"vw":16.41875},{"c":16.39,"h":16.45,"l":16.39,"n":3,"o":16.45,"t":"2026-10-08T08:05:00Z","v":861,"vw":16.407677},{"c":16.42,"h":16.42,"l":16.42,"n":7,"o":16.42,"t":"2026-10-08T08:15:00Z","v":930,"vw":16.42},{"c":16.44,"h":16.44,"l":16.44,"n":65,"o":16.44,"t":"2026-10-08T08:20:00Z","v":3717,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-08T08:25:00Z","v":241,"vw":16.44},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-08T08:30:00Z","v":1125,"vw":16.4},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-08T08:50:00Z","v":560,"vw":16.49},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-08T08:55:00Z","v":150,"vw":16.47},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-08T09:00:00Z","v":160,"vw":16.46},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-08T09:05:00Z","v":800,"vw":16.42},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-08T09:15:00Z","v":500,"vw":16.46},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-08T09:30:00Z","v":150,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-08T09:40:00Z","v":100,"vw":16.45},{"c":16.5,"h":16.5,"l":16.49,"n":9,"o":16.49,"t":"2026-10-08T10:20:00Z","v":1949,"vw":16.498564},{"c":16.52,"h":16.52,"l":16.52,"n":9,"o":16.52,"t":"2026-10-08T10:25:00Z","v":903,"vw":16.52},{"c":16.5893,"h":16.59,"l":16.58,"n":5,"o":16.58,"t":"2026-10-08T10:30:00Z","v":1100,"vw":16.586494},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-08T10:55:00Z","v":100,"vw":16.5},{"c":16.526,"h":16.55,"l":16.4918,"n":15,"o":16.51,"t":"2026-10-08T11:00:00Z","v":1851,"vw":16.51944},{"c":16.5396,"h":16.5396,"l":16.527,"n":4,"o":16.527,"t":"2026-10-08T11:05:00Z","v":1500,"vw":16.5322},{"c":16.49,"h":16.5026,"l":16.48,"n":9,"o":16.5,"t":"2026-10-08T11:20:00Z","v":920,"vw":16.489276},{"c":16.4942,"h":16.4942,"l":16.48,"n":7,"o":16.4886,"t":"2026-10-08T11:30:00Z","v":2400,"vw":16.489567},{"c":16.44,"h":16.4771,"l":16.44,"n":6,"o":16.4771,"t":"2026-10-08T11:35:00Z","v":1020,"vw":16.458606},{"c":16.38,"h":16.39,"l":16.38,"n":8,"o":16.39,"t":"2026-10-08T11:40:00Z","v":1255,"vw":16.3875},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-08T11:45:00Z","v":500,"vw":16.43},{"c":16.45,"h":16.45,"l":16.45,"n":6,"o":16.45,"t":"2026-10-08T12:00:00Z","v":756,"vw":16.45},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-08T12:05:00Z","v":3450,"vw":16.41},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-08T12:10:00Z","v":150,"vw":16.43},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-08T12:15:00Z","v":100,"vw":16.46},{"c":16.44,"h":16.53,"l":16.43,"n":34,"o":16.43,"t":"2026-10-08T12:25:00Z","v":5147,"vw":16.467349},{"c":16.44,"h":16.45,"l":16.44,"n":7,"o":16.45,"t":"2026-10-08T12:35:00Z","v":1561,"vw":16.445871},{"c":16.4337,"h":16.4337,"l":16.4337,"n":1,"o":16.4337,"t":"2026-10-08T12:50:00Z","v":220,"vw":16.4337},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-08T13:00:00Z","v":602,"vw":16.38},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-08T13:05:00Z","v":1357,"vw":16.36},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-08T13:10:00Z","v":1000,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-08T13:20:00Z","v":150,"vw":16.35},{"c":16.305,"h":16.32,"l":16.28,"n":350,"o":16.32,"t":"2026-10-08T13:30:00Z","v":47541,"vw":16.305941},{"c":16.36,"h":16.365,"l":16.305,"n":386,"o":16.305,"t":"2026-10-08T13:35:00Z","v":52626,"vw":16.339656},{"c":16.41,"h":16.42,"l":16.36,"n":443,"o":16.36,"t":"2026-10-08T13:40:00Z","v":55175,"vw":16.3953},{"c":16.39,"h":16.425,"l":16.385,"n":132,"o":16.42,"t":"2026-10-08T13:45:00Z","v":23411,"vw":16.412637},{"c":16.39,"h":16.4,"l":16.36,"n":206,"o":16.4,"t":"2026-10-08T13:50:00Z","v":21646,"vw":16.379925},{"c":16.35,"h":16.395,"l":16.35,"n":314,"o":16.395,"t":"2026-10-08T13:55:00Z","v":28706,"vw":16.365129},{"c":16.345,"h":16.36,"l":16.33,"n":78,"o":16.345,"t":"2026-10-08T14:00:00Z","v":12906,"vw":16.346032},{"c":16.36,"h":16.36,"l":16.34,"n":20,"o":16.34,"t":"2026-10-08T14:05:00Z","v":2614,"vw":16.354757},{"c":16.33,"h":16.35,"l":16.325,"n":83,"o":16.35,"t":"2026-10-08T14:10:00Z","v":13895,"vw":16.330313},{"c":16.34,"h":16.345,"l":16.33,"n":40,"o":16.335,"t":"2026-10-08T14:15:00Z","v":4708,"vw":16.338112},{"c":16.315,"h":16.33,"l":16.31,"n":71,"o":16.33,"t":"2026-10-08T14:20:00Z","v":9615,"vw":16.318241},{"c":16.295,"h":16.33,"l":16.295,"n":147,"o":16.325,"t":"2026-10-08T14:25:00Z","v":22935,"vw":16.315999},{"c":16.3,"h":16.305,"l":16.29,"n":152,"o":16.29,"t":"2026-10-08T14:30:00Z","v":23256,"vw":16.294883},{"c":16.34,"h":16.34,"l":16.29,"n":58,"o":16.29,"t":"2026-10-08T14:35:00Z","v":12930,"vw":16.319548},{"c":16.35,"h":16.355,"l":16.34,"n":133,"o":16.34,"t":"2026-10-08T14:40:00Z","v":12994,"vw":16.346361},{"c":16.38,"h":16.38,"l":16.345,"n":85,"o":16.35,"t":"2026-10-08T14:45:00Z","v":13492,"vw":16.351715},{"c":16.44,"h":16.44,"l":16.375,"n":205,"o":16.385,"t":"2026-10-08T14:50:00Z","v":32654,"vw":16.41454},{"c":16.4,"h":16.44,"l":16.4,"n":66,"o":16.44,"t":"2026-10-08T14:55:00Z","v":6858,"vw":16.415531},{"c":16.4,"h":16.415,"l":16.3901,"n":72,"o":16.3901,"t":"2026-10-08T15:00:00Z","v":7195,"vw":16.406092},{"c":16.445,"h":16.445,"l":16.4,"n":565,"o":16.4,"t":"2026-10-08T15:05:00Z","v":89738,"vw":16.42874},{"c":16.47,"h":16.47,"l":16.43,"n":76,"o":16.445,"t":"2026-10-08T15:10:00Z","v":10163,"vw":16.443366},{"c":16.47,"h":16.485,"l":16.45,"n":95,"o":16.47,"t":"2026-10-08T15:15:00Z","v":22686,"vw":16.466304},{"c":16.46,"h":16.475,"l":16.455,"n":23,"o":16.46,"t":"2026-10-08T15:20:00Z","v":1955,"vw":16.465},{"c":16.45,"h":16.465,"l":16.44,"n":75,"o":16.45,"t":"2026-10-08T15:25:00Z","v":9880,"vw":16.456464},{"c":16.485,"h":16.4899,"l":16.45,"n":96,"o":16.46,"t":"2026-10-08T15:30:00Z","v":20349,"vw":16.468746},{"c":16.5,"h":16.51,"l":16.455,"n":344,"o":16.49,"t":"2026-10-08T15:35:00Z","v":69022,"vw":16.502067},{"c":16.48,"h":16.5,"l":16.48,"n":70,"o":16.5,"t":"2026-10-08T15:40:00Z","v":15223,"vw":16.489876},{"c":16.46,"h":16.4989,"l":16.445,"n":206,"o":16.48,"t":"2026-10-08T15:45:00Z","v":25049,"vw":16.46691},{"c":16.4577,"h":16.47,"l":16.45,"n":58,"o":16.46,"t":"2026-10-08T15:50:00Z","v":13456,"vw":16.461715},{"c":16.485,"h":16.485,"l":16.47,"n":65,"o":16.47,"t":"2026-10-08T15:55:00Z","v":11771,"vw":16.474792},{"c":16.5,"h":16.5,"l":16.485,"n":43,"o":16.485,"t":"2026-10-08T16:00:00Z","v":5933,"vw":16.493433},{"c":16.485,"h":16.5,"l":16.485,"n":45,"o":16.5,"t":"2026-10-08T16:05:00Z","v":6923,"vw":16.487179},{"c":16.48,"h":16.49,"l":16.48,"n":106,"o":16.485,"t":"2026-10-08T16:10:00Z","v":32263,"vw":16.48192},{"c":16.445,"h":16.4999,"l":16.36,"n":1300,"o":16.49,"t":"2026-10-08T16:15:00Z","v":172999,"vw":16.432618},{"c":16.425,"h":16.445,"l":16.42,"n":62,"o":16.445,"t":"2026-10-08T16:20:00Z","v":13199,"vw":16.433106},{"c":16.44,"h":16.44,"l":16.43,"n":66,"o":16.43,"t":"2026-10-08T16:25:00Z","v":6257,"vw":16.433883},{"c":16.43,"h":16.445,"l":16.43,"n":97,"o":16.445,"t":"2026-10-08T16:30:00Z","v":14631,"vw":16.436691},{"c":16.5,"h":16.5,"l":16.4126,"n":244,"o":16.4371,"t":"2026-10-08T16:35:00Z","v":42757,"vw":16.443096},{"c":16.51,"h":16.52,"l":16.465,"n":196,"o":16.495,"t":"2026-10-08T16:40:00Z","v":32457,"vw":16.482392},{"c":16.605,"h":16.605,"l":16.5,"n":236,"o":16.505,"t":"2026-10-08T16:45:00Z","v":23686,"vw":16.545036},{"c":16.66,"h":16.7,"l":16.595,"n":659,"o":16.61,"t":"2026-10-08T16:50:00Z","v":91175,"vw":16.666995},{"c":16.63,"h":16.68,"l":16.62,"n":287,"o":16.66,"t":"2026-10-08T16:55:00Z","v":39877,"vw":16.649841},{"c":16.73,"h":16.7371,"l":16.63,"n":957,"o":16.63,"t":"2026-10-08T17:00:00Z","v":138908,"vw":16.670222},{"c":16.65,"h":16.73,"l":16.645,"n":292,"o":16.715,"t":"2026-10-08T17:05:00Z","v":37539,"vw":16.697256},{"c":16.55,"h":16.67,"l":16.545,"n":144,"o":16.66,"t":"2026-10-08T17:10:00Z","v":14511,"vw":16.623403},{"c":16.62,"h":16.63,"l":16.555,"n":239,"o":16.57,"t":"2026-10-08T17:15:00Z","v":42257,"vw":16.61872},{"c":16.675,"h":16.7,"l":16.625,"n":215,"o":16.625,"t":"2026-10-08T17:20:00Z","v":28440,"vw":16.654646},{"c":16.745,"h":16.78,"l":16.675,"n":350,"o":16.68,"t":"2026-10-08T17:25:00Z","v":50291,"vw":16.743891},{"c":16.66,"h":16.79,"l":16.655,"n":753,"o":16.745,"t":"2026-10-08T17:30:00Z","v":125423,"vw":16.740807},{"c":16.655,"h":16.675,"l":16.63,"n":98,"o":16.655,"t":"2026-10-08T17:35:00Z","v":14793,"vw":16.660245},{"c":16.6286,"h":16.635,"l":16.62,"n":50,"o":16.6214,"t":"2026-10-08T17:40:00Z","v":8179,"vw":16.629029},{"c":16.69,"h":16.69,"l":16.5914,"n":296,"o":16.61,"t":"2026-10-08T17:45:00Z","v":45199,"vw":16.643878},{"c":16.665,"h":16.69,"l":16.66,"n":221,"o":16.685,"t":"2026-10-08T17:50:00Z","v":31037,"vw":16.675348},{"c":16.61,"h":16.65,"l":16.605,"n":118,"o":16.65,"t":"2026-10-08T17:55:00Z","v":13309,"vw":16.628049},{"c":16.615,"h":16.66,"l":16.6,"n":84,"o":16.61,"t":"2026-10-08T18:00:00Z","v":6425,"vw":16.630672},{"c":16.61,"h":16.62,"l":16.6,"n":53,"o":16.62,"t":"2026-10-08T18:05:00Z","v":9976,"vw":16.605106},{"c":16.57,"h":16.61,"l":16.57,"n":96,"o":16.61,"t":"2026-10-08T18:10:00Z","v":12091,"vw":16.581504},{"c":16.525,"h":16.56,"l":16.52,"n":296,"o":16.56,"t":"2026-10-08T18:15:00Z","v":82413,"vw":16.5345},{"c":16.52,"h":16.555,"l":16.52,"n":55,"o":16.53,"t":"2026-10-08T18:20:00Z","v":5652,"vw":16.535889},{"c":16.53,"h":16.53,"l":16.49,"n":461,"o":16.51,"t":"2026-10-08T18:25:00Z","v":87179,"vw":16.498537},{"c":16.55,"h":16.555,"l":16.54,"n":62,"o":16.54,"t":"2026-10-08T18:30:00Z","v":6081,"vw":16.547098},{"c":16.5424,"h":16.58,"l":16.54,"n":112,"o":16.55,"t":"2026-10-08T18:35:00Z","v":12160,"vw":16.556184},{"c":16.565,"h":16.58,"l":16.54,"n":117,"o":16.54,"t":"2026-10-08T18:40:00Z","v":11685,"vw":16.56264},{"c":16.55,"h":16.575,"l":16.545,"n":194,"o":16.565,"t":"2026-10-08T18:45:00Z","v":23650,"vw":16.558675},{"c":16.53,"h":16.56,"l":16.53,"n":39,"o":16.54,"t":"2026-10-08T18:50:00Z","v":4541,"vw":16.544988},{"c":16.54,"h":16.55,"l":16.53,"n":157,"o":16.53,"t":"2026-10-08T18:55:00Z","v":14779,"vw":16.537044},{"c":16.545,"h":16.55,"l":16.535,"n":69,"o":16.55,"t":"2026-10-08T19:00:00Z","v":5676,"vw":16.54625},{"c":16.535,"h":16.575,"l":16.535,"n":135,"o":16.54,"t":"2026-10-08T19:05:00Z","v":15900,"vw":16.550327},{"c":16.53,"h":16.53,"l":16.525,"n":36,"o":16.53,"t":"2026-10-08T19:10:00Z","v":3102,"vw":16.529474},{"c":16.54,"h":16.545,"l":16.53,"n":153,"o":16.5301,"t":"2026-10-08T19:15:00Z","v":16284,"vw":16.537087},{"c":16.51,"h":16.54,"l":16.49,"n":108,"o":16.54,"t":"2026-10-08T19:20:00Z","v":13483,"vw":16.515306},{"c":16.53,"h":16.53,"l":16.5,"n":88,"o":16.51,"t":"2026-10-08T19:25:00Z","v":9335,"vw":16.510971},{"c":16.57,"h":16.58,"l":16.54,"n":135,"o":16.54,"t":"2026-10-08T19:30:00Z","v":14881,"vw":16.56349},{"c":16.565,"h":16.5679,"l":16.55,"n":291,"o":16.5679,"t":"2026-10-08T19:35:00Z","v":66662,"vw":16.554277},{"c":16.56,"h":16.57,"l":16.54,"n":501,"o":16.57,"t":"2026-10-08T19:40:00Z","v":75257,"vw":16.559859},{"c":16.54,"h":16.565,"l":16.54,"n":117,"o":16.565,"t":"2026-10-08T19:45:00Z","v":18997,"vw":16.550413},{"c":16.565,"h":16.585,"l":16.53,"n":452,"o":16.535,"t":"2026-10-08T19:50:00Z","v":46598,"vw":16.560451},{"c":16.54,"h":16.57,"l":16.52,"n":780,"o":16.56,"t":"2026-10-08T19:55:00Z","v":160073,"vw":16.542043},{"c":16.52,"h":16.58,"l":16.5,"n":25,"o":16.58,"t":"2026-10-08T20:00:00Z","v":51523,"vw":16.555539},{"c":16.47,"h":16.47,"l":16.47,"n":6,"o":16.47,"t":"2026-10-08T20:15:00Z","v":683,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-08T20:25:00Z","v":100,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-08T21:00:00Z","v":3500,"vw":16.47},{"c":16.51,"h":16.51,"l":16.46,"n":3,"o":16.46,"t":"2026-10-08T22:10:00Z","v":1157,"vw":16.503215},{"c":16.34,"h":16.42,"l":16.34,"n":6,"o":16.42,"t":"2026-10-09T08:00:00Z","v":343,"vw":16.379831},{"c":16.34,"h":16.35,"l":16.34,"n":3,"o":16.35,"t":"2026-10-09T08:05:00Z","v":431,"vw":16.345},{"c":16.35,"h":16.35,"l":16.345,"n":2,"o":16.345,"t":"2026-10-09T08:30:00Z","v":600,"vw":16.345833},{"c":16.27,"h":16.27,"l":16.27,"n":3,"o":16.27,"t":"2026-10-09T08:35:00Z","v":1150,"vw":16.27},{"c":16.28,"h":16.28,"l":16.26,"n":2,"o":16.26,"t":"2026-10-09T08:45:00Z","v":650,"vw":16.275385},{"c":16.27,"h":16.28,"l":16.27,"n":8,"o":16.28,"t":"2026-10-09T09:20:00Z","v":2151,"vw":16.274286},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-09T10:30:00Z","v":500,"vw":16.29},{"c":16.28,"h":16.3023,"l":16.28,"n":8,"o":16.29,"t":"2026-10-09T11:00:00Z","v":885,"vw":16.294371},{"c":16.3195,"h":16.3195,"l":16.3195,"n":1,"o":16.3195,"t":"2026-10-09T11:10:00Z","v":200,"vw":16.3195},{"c":16.3,"h":16.3,"l":16.29,"n":6,"o":16.29,"t":"2026-10-09T11:15:00Z","v":834,"vw":16.293226},{"c":16.28,"h":16.3,"l":16.28,"n":14,"o":16.3,"t":"2026-10-09T11:20:00Z","v":10213,"vw":16.280567},{"c":16.295,"h":16.3,"l":16.295,"n":2,"o":16.3,"t":"2026-10-09T11:40:00Z","v":400,"vw":16.2975},{"c":16.27,"h":16.28,"l":16.27,"n":4,"o":16.28,"t":"2026-10-09T11:55:00Z","v":1288,"vw":16.277154},{"c":16.25,"h":16.26,"l":16.25,"n":11,"o":16.26,"t":"2026-10-09T12:00:00Z","v":3816,"vw":16.253301},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-09T12:25:00Z","v":500,"vw":16.29},{"c":16.3,"h":16.3,"l":16.29,"n":7,"o":16.29,"t":"2026-10-09T12:35:00Z","v":1650,"vw":16.299091},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-09T12:45:00Z","v":465,"vw":16.33},{"c":16.33,"h":16.34,"l":16.33,"n":4,"o":16.33,"t":"2026-10-09T12:50:00Z","v":301,"vw":16.333333},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-09T13:05:00Z","v":100,"vw":16.33},{"c":16.3258,"h":16.3258,"l":16.3258,"n":1,"o":16.3258,"t":"2026-10-09T13:10:00Z","v":1500,"vw":16.3258},{"c":16.35,"h":16.35,"l":16.35,"n":4,"o":16.35,"t":"2026-10-09T13:15:00Z","v":1363,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-09T13:25:00Z","v":2000,"vw":16.35},{"c":16.305,"h":16.38,"l":16.305,"n":240,"o":16.38,"t":"2026-10-09T13:30:00Z","v":40481,"vw":16.341411},{"c":16.3,"h":16.34,"l":16.3,"n":270,"o":16.3099,"t":"2026-10-09T13:35:00Z","v":31228,"vw":16.319659},{"c":16.35,"h":16.36,"l":16.29,"n":339,"o":16.29,"t":"2026-10-09T13:40:00Z","v":54484,"vw":16.328921},{"c":16.315,"h":16.36,"l":16.315,"n":133,"o":16.34,"t":"2026-10-09T13:45:00Z","v":28534,"vw":16.334737},{"c":16.31,"h":16.31,"l":16.3,"n":55,"o":16.31,"t":"2026-10-09T13:50:00Z","v":5408,"vw":16.308783},{"c":16.315,"h":16.325,"l":16.285,"n":174,"o":16.31,"t":"2026-10-09T13:55:00Z","v":24381,"vw":16.298532},{"c":16.33,"h":16.33,"l":16.29,"n":190,"o":16.31,"t":"2026-10-09T14:00:00Z","v":18043,"vw":16.311058},{"c":16.3,"h":16.335,"l":16.2997,"n":115,"o":16.335,"t":"2026-10-09T14:05:00Z","v":10237,"vw":16.314807},{"c":16.3,"h":16.325,"l":16.29,"n":118,"o":16.305,"t":"2026-10-09T14:10:00Z","v":17483,"vw":16.306531},{"c":16.29,"h":16.3,"l":16.285,"n":66,"o":16.3,"t":"2026-10-09T14:15:00Z","v":7932,"vw":16.292364},{"c":16.2714,"h":16.295,"l":16.2714,"n":137,"o":16.29,"t":"2026-10-09T14:20:00Z","v":15995,"vw":16.285139},{"c":16.295,"h":16.3,"l":16.265,"n":160,"o":16.27,"t":"2026-10-09T14:25:00Z","v":22243,"vw":16.289092},{"c":16.295,"h":16.305,"l":16.295,"n":33,"o":16.3,"t":"2026-10-09T14:30:00Z","v":2666,"vw":16.299237},{"c":16.3,"h":16.305,"l":16.291,"n":32,"o":16.295,"t":"2026-10-09T14:35:00Z","v":5459,"vw":16.296127},{"c":16.335,"h":16.335,"l":16.3,"n":140,"o":16.3,"t":"2026-10-09T14:40:00Z","v":44583,"vw":16.311208},{"c":16.33,"h":16.33,"l":16.32,"n":21,"o":16.33,"t":"2026-10-09T14:45:00Z","v":3603,"vw":16.323077},{"c":16.325,"h":16.33,"l":16.315,"n":118,"o":16.33,"t":"2026-10-09T14:50:00Z","v":17959,"vw":16.324017},{"c":16.31,"h":16.345,"l":16.31,"n":141,"o":16.33,"t":"2026-10-09T14:55:00Z","v":20128,"vw":16.329842},{"c":16.305,"h":16.315,"l":16.285,"n":251,"o":16.315,"t":"2026-10-09T15:00:00Z","v":33157,"vw":16.297153},{"c":16.3,"h":16.315,"l":16.3,"n":101,"o":16.31,"t":"2026-10-09T15:05:00Z","v":10551,"vw":16.30422},{"c":16.285,"h":16.31,"l":16.28,"n":84,"o":16.3,"t":"2026-10-09T15:10:00Z","v":10716,"vw":16.294421},{"c":16.28,"h":16.29,"l":16.27,"n":62,"o":16.285,"t":"2026-10-09T15:15:00Z","v":19969,"vw":16.273541},{"c":16.274,"h":16.295,"l":16.274,"n":52,"o":16.285,"t":"2026-10-09T15:20:00Z","v":15951,"vw":16.285004},{"c":16.305,"h":16.305,"l":16.275,"n":157,"o":16.275,"t":"2026-10-09T15:25:00Z","v":26756,"vw":16.289182},{"c":16.305,"h":16.305,"l":16.3,"n":71,"o":16.305,"t":"2026-10-09T15:30:00Z","v":10415,"vw":16.301777},{"c":16.31,"h":16.32,"l":16.3,"n":59,"o":16.3,"t":"2026-10-09T15:35:00Z","v":6629,"vw":16.306585},{"c":16.31,"h":16.31,"l":16.3,"n":63,"o":16.3,"t":"2026-10-09T15:40:00Z","v":9997,"vw":16.305063},{"c":16.305,"h":16.315,"l":16.3,"n":63,"o":16.31,"t":"2026-10-09T15:45:00Z","v":5540,"vw":16.308026},{"c":16.3,"h":16.3,"l":16.29,"n":13,"o":16.295,"t":"2026-10-09T15:50:00Z","v":4623,"vw":16.291255},{"c":16.29,"h":16.295,"l":16.29,"n":7,"o":16.295,"t":"2026-10-09T15:55:00Z","v":347,"vw":16.293333},{"c":16.275,"h":16.295,"l":16.275,"n":39,"o":16.295,"t":"2026-10-09T16:00:00Z","v":7274,"vw":16.281262},{"c":16.25,"h":16.27,"l":16.235,"n":624,"o":16.27,"t":"2026-10-09T16:05:00Z","v":156542,"vw":16.243752},{"c":16.26,"h":16.27,"l":16.25,"n":236,"o":16.25,"t":"2026-10-09T16:10:00Z","v":31854,"vw":16.259959},{"c":16.24,"h":16.25,"l":16.24,"n":175,"o":16.25,"t":"2026-10-09T16:15:00Z","v":37081,"vw":16.241763},{"c":16.245,"h":16.26,"l":16.24,"n":108,"o":16.245,"t":"2026-10-09T16:20:00Z","v":32108,"vw":16.246341},{"c":16.245,"h":16.25,"l":16.245,"n":12,"o":16.25,"t":"2026-10-09T16:25:00Z","v":2211,"vw":16.24596},{"c":16.28,"h":16.28,"l":16.25,"n":69,"o":16.25,"t":"2026-10-09T16:30:00Z","v":12995,"vw":16.25437},{"c":16.2799,"h":16.285,"l":16.27,"n":25,"o":16.285,"t":"2026-10-09T16:35:00Z","v":6291,"vw":16.281199},{"c":16.29,"h":16.29,"l":16.27,"n":172,"o":16.275,"t":"2026-10-09T16:40:00Z","v":29973,"vw":16.273072},{"c":16.285,"h":16.29,"l":16.285,"n":75,"o":16.285,"t":"2026-10-09T16:45:00Z","v":16956,"vw":16.287055},{"c":16.285,"h":16.285,"l":16.2759,"n":25,"o":16.285,"t":"2026-10-09T16:50:00Z","v":5198,"vw":16.2815},{"c":16.3,"h":16.3,"l":16.29,"n":27,"o":16.29,"t":"2026-10-09T16:55:00Z","v":5127,"vw":16.294688},{"c":16.32,"h":16.32,"l":16.3,"n":72,"o":16.3,"t":"2026-10-09T17:00:00Z","v":13720,"vw":16.310268},{"c":16.325,"h":16.33,"l":16.31,"n":58,"o":16.31,"t":"2026-10-09T17:05:00Z","v":8048,"vw":16.323485},{"c":16.32,"h":16.33,"l":16.31,"n":283,"o":16.33,"t":"2026-10-09T17:10:00Z","v":46097,"vw":16.321192},{"c":16.325,"h":16.325,"l":16.32,"n":7,"o":16.32,"t":"2026-10-09T17:15:00Z","v":1909,"vw":16.320405},{"c":16.335,"h":16.335,"l":16.32,"n":49,"o":16.32,"t":"2026-10-09T17:20:00Z","v":6039,"vw":16.321985},{"c":16.33,"h":16.34,"l":16.33,"n":20,"o":16.34,"t":"2026-10-09T17:25:00Z","v":2181,"vw":16.333365},{"c":16.33,"h":16.33,"l":16.33,"n":18,"o":16.33,"t":"2026-10-09T17:30:00Z","v":1705,"vw":16.33},{"c":16.34,"h":16.34,"l":16.335,"n":15,"o":16.34,"t":"2026-10-09T17:35:00Z","v":2763,"vw":16.339442},{"c":16.34,"h":16.34,"l":16.335,"n":12,"o":16.34,"t":"2026-10-09T17:40:00Z","v":1973,"vw":16.336277},{"c":16.3299,"h":16.34,"l":16.325,"n":11,"o":16.34,"t":"2026-10-09T17:45:00Z","v":3650,"vw":16.333899},{"c":16.33,"h":16.33,"l":16.33,"n":10,"o":16.33,"t":"2026-10-09T17:50:00Z","v":1190,"vw":16.33},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-09T17:55:00Z","v":185,"vw":16.33},{"c":16.335,"h":16.335,"l":16.335,"n":2,"o":16.335,"t":"2026-10-09T18:00:00Z","v":1000,"vw":16.335},{"c":16.335,"h":16.34,"l":16.335,"n":3,"o":16.34,"t":"2026-10-09T18:05:00Z","v":562,"vw":16.338611},{"c":16.335,"h":16.35,"l":16.32,"n":217,"o":16.335,"t":"2026-10-09T18:10:00Z","v":38786,"vw":16.335223},{"c":16.3301,"h":16.34,"l":16.3301,"n":15,"o":16.34,"t":"2026-10-09T18:15:00Z","v":2254,"vw":16.337343},{"c":16.335,"h":16.34,"l":16.335,"n":8,"o":16.335,"t":"2026-10-09T18:20:00Z","v":1010,"vw":16.336088},{"c":16.335,"h":16.335,"l":16.325,"n":59,"o":16.335,"t":"2026-10-09T18:25:00Z","v":7668,"vw":16.331171},{"c":16.35,"h":16.35,"l":16.3343,"n":24,"o":16.3343,"t":"2026-10-09T18:30:00Z","v":4908,"vw":16.340519},{"c":16.345,"h":16.355,"l":16.345,"n":60,"o":16.345,"t":"2026-10-09T18:35:00Z","v":22497,"vw":16.350488},{"c":16.355,"h":16.355,"l":16.35,"n":12,"o":16.35,"t":"2026-10-09T18:40:00Z","v":913,"vw":16.353101},{"c":16.355,"h":16.37,"l":16.355,"n":90,"o":16.36,"t":"2026-10-09T18:45:00Z","v":12119,"vw":16.360841},{"c":16.335,"h":16.3599,"l":16.3129,"n":202,"o":16.3599,"t":"2026-10-09T18:50:00Z","v":31343,"vw":16.33068},{"c":16.33,"h":16.335,"l":16.33,"n":72,"o":16.33,"t":"2026-10-09T18:55:00Z","v":9185,"vw":16.330594},{"c":16.32,"h":16.325,"l":16.32,"n":35,"o":16.325,"t":"2026-10-09T19:00:00Z","v":3790,"vw":16.321174},{"c":16.295,"h":16.315,"l":16.295,"n":171,"o":16.31,"t":"2026-10-09T19:05:00Z","v":23952,"vw":16.307401},{"c":16.3,"h":16.305,"l":16.295,"n":46,"o":16.295,"t":"2026-10-09T19:10:00Z","v":4693,"vw":16.300284},{"c":16.285,"h":16.2951,"l":16.285,"n":49,"o":16.295,"t":"2026-10-09T19:15:00Z","v":5163,"vw":16.291572},{"c":16.285,"h":16.285,"l":16.28,"n":46,"o":16.28,"t":"2026-10-09T19:20:00Z","v":5205,"vw":16.281813},{"c":16.285,"h":16.29,"l":16.28,"n":84,"o":16.285,"t":"2026-10-09T19:25:00Z","v":11305,"vw":16.28687},{"c":16.295,"h":16.295,"l":16.29,"n":173,"o":16.29,"t":"2026-10-09T19:30:00Z","v":24742,"vw":16.291203},{"c":16.295,"h":16.3,"l":16.295,"n":16,"o":16.295,"t":"2026-10-09T19:35:00Z","v":7543,"vw":16.295081},{"c":16.33,"h":16.33,"l":16.3,"n":229,"o":16.3,"t":"2026-10-09T19:40:00Z","v":46257,"vw":16.311002},{"c":16.33,"h":16.33,"l":16.32,"n":35,"o":16.325,"t":"2026-10-09T19:45:00Z","v":5432,"vw":16.326752},{"c":16.305,"h":16.33,"l":16.295,"n":328,"o":16.33,"t":"2026-10-09T19:50:00Z","v":42389,"vw":16.305605},{"c":16.29,"h":16.31,"l":16.28,"n":612,"o":16.305,"t":"2026-10-09T19:55:00Z","v":131833,"vw":16.294921},{"c":16.3,"h":16.31,"l":16.3,"n":12,"o":16.3,"t":"2026-10-09T20:00:00Z","v":49772,"vw":16.300466},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-09T20:30:00Z","v":600,"vw":16.3},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-09T20:45:00Z","v":400,"vw":16.31},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-09T20:50:00Z","v":250,"vw":16.33},{"c":16.3,"h":16.31,"l":16.3,"n":5,"o":16.31,"t":"2026-10-09T20:55:00Z","v":1141,"vw":16.308246},{"c":16.3376,"h":16.3376,"l":16.3376,"n":1,"o":16.3376,"t":"2026-10-09T22:30:00Z","v":100,"vw":16.3376},{"c":16.28,"h":16.29,"l":16.28,"n":3,"o":16.29,"t":"2026-10-09T23:45:00Z","v":500,"vw":16.282004},{"c":16.16,"h":16.22,"l":16.16,"n":7,"o":16.22,"t":"2026-10-12T08:00:00Z","v":880,"vw":16.202998},{"c":16.17,"h":16.18,"l":16.16,"n":17,"o":16.16,"t":"2026-10-12T08:15:00Z","v":4500,"vw":16.168117},{"c":16.2296,"h":16.2296,"l":16.2296,"n":1,"o":16.2296,"t":"2026-10-12T10:55:00Z","v":100,"vw":16.2296},{"c":16.22,"h":16.2298,"l":16.21,"n":9,"o":16.21,"t":"2026-10-12T11:00:00Z","v":1011,"vw":16.220208},{"c":16.22,"h":16.22,"l":16.21,"n":6,"o":16.21,"t":"2026-10-12T11:05:00Z","v":10900,"vw":16.219174},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-12T11:10:00Z","v":250,"vw":16.21},{"c":16.2199,"h":16.2199,"l":16.2199,"n":1,"o":16.2199,"t":"2026-10-12T11:20:00Z","v":100,"vw":16.2199},{"c":16.203,"h":16.203,"l":16.203,"n":1,"o":16.203,"t":"2026-10-12T11:25:00Z","v":700,"vw":16.203},{"c":16.225,"h":16.225,"l":16.225,"n":1,"o":16.225,"t":"2026-10-12T11:35:00Z","v":100,"vw":16.225},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-12T12:00:00Z","v":100,"vw":16.21},{"c":16.17,"h":16.2,"l":16.16,"n":41,"o":16.2,"t":"2026-10-12T12:10:00Z","v":15571,"vw":16.185855},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-12T12:15:00Z","v":2161,"vw":16.16},{"c":16.17,"h":16.18,"l":16.17,"n":48,"o":16.17,"t":"2026-10-12T12:30:00Z","v":12261,"vw":16.172034},{"c":16.17,"h":16.18,"l":16.17,"n":5,"o":16.18,"t":"2026-10-12T12:40:00Z","v":904,"vw":16.176063},{"c":16.15,"h":16.16,"l":16.15,"n":8,"o":16.16,"t":"2026-10-12T12:50:00Z","v":3948,"vw":16.158955},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-12T12:55:00Z","v":160,"vw":16.16},{"c":16.15,"h":16.17,"l":16.15,"n":26,"o":16.16,"t":"2026-10-12T13:00:00Z","v":5221,"vw":16.160545},{"c":16.155,"h":16.16,"l":16.125,"n":365,"o":16.15,"t":"2026-10-12T13:30:00Z","v":48412,"vw":16.148084},{"c":16.155,"h":16.1789,"l":16.145,"n":406,"o":16.155,"t":"2026-10-12T13:35:00Z","v":53632,"vw":16.159132},{"c":16.135,"h":16.15,"l":16.135,"n":101,"o":16.15,"t":"2026-10-12T13:40:00Z","v":10221,"vw":16.145728},{"c":16.125,"h":16.145,"l":16.12,"n":349,"o":16.135,"t":"2026-10-12T13:45:00Z","v":53882,"vw":16.134647},{"c":16.08,"h":16.12,"l":16.08,"n":316,"o":16.12,"t":"2026-10-12T13:50:00Z","v":45227,"vw":16.104927},{"c":16.075,"h":16.09,"l":16.07,"n":54,"o":16.085,"t":"2026-10-12T13:55:00Z","v":41825,"vw":16.087993},{"c":16.035,"h":16.075,"l":16.015,"n":463,"o":16.0709,"t":"2026-10-12T14:00:00Z","v":72943,"vw":16.04415},{"c":16.105,"h":16.13,"l":16.035,"n":544,"o":16.05,"t":"2026-10-12T14:05:00Z","v":94649,"vw":16.068654},{"c":16.1,"h":16.11,"l":16.09,"n":34,"o":16.11,"t":"2026-10-12T14:10:00Z","v":4344,"vw":16.100323},{"c":16.075,"h":16.1,"l":16.0704,"n":125,"o":16.1,"t":"2026-10-12T14:15:00Z","v":16130,"vw":16.085512},{"c":16.09,"h":16.095,"l":16.0701,"n":57,"o":16.0701,"t":"2026-10-12T14:20:00Z","v":5485,"vw":16.083809},{"c":16.035,"h":16.085,"l":16.035,"n":356,"o":16.085,"t":"2026-10-12T14:25:00Z","v":51135,"vw":16.059495},{"c":16.075,"h":16.08,"l":16.035,"n":140,"o":16.035,"t":"2026-10-12T14:30:00Z","v":18681,"vw":16.05617},{"c":16.12,"h":16.13,"l":16.07,"n":205,"o":16.07,"t":"2026-10-12T14:35:00Z","v":34222,"vw":16.100603},{"c":16.125,"h":16.125,"l":16.105,"n":55,"o":16.1212,"t":"2026-10-12T14:40:00Z","v":17760,"vw":16.120236},{"c":16.135,"h":16.1377,"l":16.12,"n":83,"o":16.13,"t":"2026-10-12T14:45:00Z","v":8812,"vw":16.121285},{"c":16.13,"h":16.13,"l":16.125,"n":15,"o":16.13,"t":"2026-10-12T14:50:00Z","v":1863,"vw":16.129369},{"c":16.1,"h":16.135,"l":16.095,"n":91,"o":16.135,"t":"2026-10-12T14:55:00Z","v":11625,"vw":16.114981},{"c":16.095,"h":16.1,"l":16.09,"n":20,"o":16.1,"t":"2026-10-12T15:00:00Z","v":1877,"vw":16.091793},{"c":16.09,"h":16.09,"l":16.08,"n":42,"o":16.09,"t":"2026-10-12T15:05:00Z","v":5229,"vw":16.086981},{"c":16.085,"h":16.095,"l":16.085,"n":13,"o":16.095,"t":"2026-10-12T15:10:00Z","v":1089,"vw":16.091815},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-12T15:15:00Z","v":150,"vw":16.09},{"c":16.115,"h":16.115,"l":16.085,"n":134,"o":16.09,"t":"2026-10-12T15:20:00Z","v":16875,"vw":16.105115},{"c":16.09,"h":16.12,"l":16.09,"n":83,"o":16.12,"t":"2026-10-12T15:25:00Z","v":9922,"vw":16.105035},{"c":16.0968,"h":16.0968,"l":16.0901,"n":3,"o":16.0901,"t":"2026-10-12T15:30:00Z","v":1130,"vw":16.090709},{"c":16.09,"h":16.09,"l":16.09,"n":15,"o":16.09,"t":"2026-10-12T15:35:00Z","v":1002,"vw":16.09},{"c":16.051,"h":16.08,"l":16.045,"n":55,"o":16.08,"t":"2026-10-12T15:40:00Z","v":6546,"vw":16.058924},{"c":16.045,"h":16.05,"l":16.045,"n":21,"o":16.05,"t":"2026-10-12T15:45:00Z","v":2096,"vw":16.047333},{"c":16.0341,"h":16.04,"l":16.0341,"n":69,"o":16.04,"t":"2026-10-12T15:50:00Z","v":8805,"vw":16.037897},{"c":16.05,"h":16.05,"l":16.03,"n":56,"o":16.03,"t":"2026-10-12T15:55:00Z","v":5853,"vw":16.035994},{"c":16.0301,"h":16.0441,"l":16.0301,"n":21,"o":16.0441,"t":"2026-10-12T16:00:00Z","v":2194,"vw":16.03966},{"c":16.03,"h":16.03,"l":16.025,"n":29,"o":16.03,"t":"2026-10-12T16:05:00Z","v":2012,"vw":16.028929},{"c":16.03,"h":16.035,"l":16.03,"n":26,"o":16.035,"t":"2026-10-12T16:10:00Z","v":2751,"vw":16.030405},{"c":16.025,"h":16.03,"l":16.025,"n":25,"o":16.025,"t":"2026-10-12T16:15:00Z","v":1966,"vw":16.028045},{"c":16.09,"h":16.09,"l":16.025,"n":489,"o":16.025,"t":"2026-10-12T16:20:00Z","v":64257,"vw":16.059301},{"c":16.065,"h":16.09,"l":16.065,"n":62,"o":16.08,"t":"2026-10-12T16:25:00Z","v":7762,"vw":16.085371},{"c":16.0718,"h":16.08,"l":16.065,"n":38,"o":16.065,"t":"2026-10-12T16:30:00Z","v":10182,"vw":16.07035},{"c":16.065,"h":16.07,"l":16.065,"n":11,"o":16.07,"t":"2026-10-12T16:35:00Z","v":3212,"vw":16.069675},{"c":16.075,"h":16.075,"l":16.0647,"n":5,"o":16.0699,"t":"2026-10-12T16:40:00Z","v":1205,"vw":16.069467},{"c":16.075,"h":16.075,"l":16.075,"n":3,"o":16.075,"t":"2026-10-12T16:45:00Z","v":350,"vw":16.075},{"c":16.075,"h":16.105,"l":16.075,"n":151,"o":16.08,"t":"2026-10-12T16:50:00Z","v":20854,"vw":16.086918},{"c":16.08,"h":16.08,"l":16.0716,"n":11,"o":16.08,"t":"2026-10-12T16:55:00Z","v":1830,"vw":16.076007},{"c":16.08,"h":16.08,"l":16.075,"n":35,"o":16.075,"t":"2026-10-12T17:00:00Z","v":5547,"vw":16.077966},{"c":16.065,"h":16.075,"l":16.065,"n":18,"o":16.075,"t":"2026-10-12T17:05:00Z","v":2705,"vw":16.068967},{"c":16.065,"h":16.065,"l":16.05,"n":9,"o":16.06,"t":"2026-10-12T17:10:00Z","v":618,"vw":16.059499},{"c":16.065,"h":16.07,"l":16.065,"n":6,"o":16.07,"t":"2026-10-12T17:15:00Z","v":2053,"vw":16.067308},{"c":16.075,"h":16.075,"l":16.045,"n":43,"o":16.065,"t":"2026-10-12T17:20:00Z","v":8736,"vw":16.060208},{"c":16.055,"h":16.075,"l":16.055,"n":11,"o":16.075,"t":"2026-10-12T17:25:00Z","v":1979,"vw":16.065059},{"c":16.06,"h":16.06,"l":16.055,"n":7,"o":16.055,"t":"2026-10-12T17:30:00Z","v":2300,"vw":16.057826},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-12T17:35:00Z","v":800,"vw":16.07},{"c":16.065,"h":16.065,"l":16.065,"n":2,"o":16.065,"t":"2026-10-12T17:40:00Z","v":200,"vw":16.065},{"c":16.07,"h":16.07,"l":16.055,"n":20,"o":16.055,"t":"2026-10-12T17:45:00Z","v":2236,"vw":16.063243},{"c":16.065,"h":16.065,"l":16.0626,"n":2,"o":16.0626,"t":"2026-10-12T17:50:00Z","v":505,"vw":16.063313},{"c":16.07,"h":16.07,"l":16.0648,"n":10,"o":16.0648,"t":"2026-10-12T17:55:00Z","v":1714,"vw":16.065985},{"c":16.075,"h":16.08,"l":16.07,"n":19,"o":16.07,"t":"2026-10-12T18:00:00Z","v":1782,"vw":16.076334},{"c":16.075,"h":16.08,"l":16.075,"n":42,"o":16.08,"t":"2026-10-12T18:05:00Z","v":2914,"vw":16.079773},{"c":16.075,"h":16.08,"l":16.075,"n":9,"o":16.08,"t":"2026-10-12T18:10:00Z","v":1019,"vw":16.079407},{"c":16.075,"h":16.075,"l":16.075,"n":1,"o":16.075,"t":"2026-10-12T18:15:00Z","v":150,"vw":16.075},{"c":16.08,"h":16.09,"l":16.075,"n":19,"o":16.075,"t":"2026-10-12T18:20:00Z","v":5159,"vw":16.08486},{"c":16.075,"h":16.075,"l":16.075,"n":3,"o":16.075,"t":"2026-10-12T18:25:00Z","v":280,"vw":16.075},{"c":16.065,"h":16.08,"l":16.05,"n":212,"o":16.07,"t":"2026-10-12T18:30:00Z","v":26737,"vw":16.061819},{"c":16.085,"h":16.085,"l":16.065,"n":26,"o":16.065,"t":"2026-10-12T18:35:00Z","v":3831,"vw":16.073037},{"c":16.08,"h":16.085,"l":16.075,"n":38,"o":16.085,"t":"2026-10-12T18:40:00Z","v":3917,"vw":16.079101},{"c":16.08,"h":16.08,"l":16.075,"n":8,"o":16.075,"t":"2026-10-12T18:45:00Z","v":1349,"vw":16.077333},{"c":16.115,"h":16.115,"l":16.09,"n":53,"o":16.09,"t":"2026-10-12T18:50:00Z","v":7592,"vw":16.106521},{"c":16.115,"h":16.115,"l":16.11,"n":12,"o":16.115,"t":"2026-10-12T18:55:00Z","v":1184,"vw":16.111996},{"c":16.095,"h":16.11,"l":16.09,"n":121,"o":16.11,"t":"2026-10-12T19:00:00Z","v":23046,"vw":16.101765},{"c":16.115,"h":16.115,"l":16.0995,"n":40,"o":16.0995,"t":"2026-10-12T19:05:00Z","v":7893,"vw":16.110425},{"c":16.1047,"h":16.115,"l":16.1047,"n":61,"o":16.11,"t":"2026-10-12T19:10:00Z","v":8534,"vw":16.108199},{"c":16.11,"h":16.115,"l":16.1,"n":66,"o":16.105,"t":"2026-10-12T19:15:00Z","v":17031,"vw":16.105994},{"c":16.11,"h":16.12,"l":16.11,"n":19,"o":16.11,"t":"2026-10-12T19:20:00Z","v":3134,"vw":16.11393},{"c":16.08,"h":16.115,"l":16.08,"n":356,"o":16.115,"t":"2026-10-12T19:25:00Z","v":52620,"vw":16.092025},{"c":16.08,"h":16.085,"l":16.08,"n":35,"o":16.08,"t":"2026-10-12T19:30:00Z","v":5527,"vw":16.081559},{"c":16.075,"h":16.08,"l":16.07,"n":96,"o":16.08,"t":"2026-10-12T19:35:00Z","v":13564,"vw":16.074132},{"c":16.085,"h":16.085,"l":16.075,"n":82,"o":16.075,"t":"2026-10-12T19:40:00Z","v":11128,"vw":16.078862},{"c":16.075,"h":16.09,"l":16.075,"n":30,"o":16.0823,"t":"2026-10-12T19:45:00Z","v":2539,"vw":16.081661},{"c":16.0556,"h":16.075,"l":16.05,"n":362,"o":16.07,"t":"2026-10-12T19:50:00Z","v":51819,"vw":16.063261},{"c":16.02,"h":16.055,"l":16.02,"n":440,"o":16.055,"t":"2026-10-12T19:55:00Z","v":93941,"vw":16.041917},{"c":16.03,"h":16.04,"l":16.01,"n":8,"o":16.01,"t":"2026-10-12T20:00:00Z","v":5029,"vw":16.035175},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-12T20:15:00Z","v":250,"vw":16.06},{"c":16.04,"h":16.04,"l":16.03,"n":6,"o":16.03,"t":"2026-10-12T20:50:00Z","v":376,"vw":16.036296},{"c":16.05,"h":16.05,"l":16.03,"n":64,"o":16.03,"t":"2026-10-12T20:55:00Z","v":2257,"vw":16.041881},{"c":16.05,"h":16.05,"l":16.03,"n":9,"o":16.04,"t":"2026-10-12T21:00:00Z","v":1294,"vw":16.043771},{"c":16.07,"h":16.08,"l":16.06,"n":16,"o":16.06,"t":"2026-10-12T21:05:00Z","v":1475,"vw":16.070489},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-12T21:25:00Z","v":100,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-12T21:55:00Z","v":3000,"vw":16.07},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-12T22:05:00Z","v":143,"vw":16.04},{"c":16.0788,"h":16.0788,"l":16.0788,"n":1,"o":16.0788,"t":"2026-10-12T22:20:00Z","v":302,"vw":16.0788},{"c":16.04,"h":16.08,"l":16.01,"n":12,"o":16.08,"t":"2026-10-13T08:00:00Z","v":1412,"vw":16.034616},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-13T08:20:00Z","v":100,"vw":16.02},{"c":15.98,"h":16.01,"l":15.98,"n":24,"o":16.01,"t":"2026-10-13T09:25:00Z","v":2877,"vw":15.999228},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-13T09:30:00Z","v":251,"vw":15.97},{"c":15.96,"h":15.96,"l":15.96,"n":7,"o":15.96,"t":"2026-10-13T09:55:00Z","v":1563,"vw":15.96},{"c":15.93,"h":15.95,"l":15.93,"n":2,"o":15.95,"t":"2026-10-13T10:15:00Z","v":300,"vw":15.936667},{"c":15.9712,"h":15.9712,"l":15.97,"n":3,"o":15.97,"t":"2026-10-13T10:30:00Z","v":451,"vw":15.970933},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-13T10:45:00Z","v":290,"vw":15.99},{"c":15.99,"h":16.03,"l":15.99,"n":8,"o":16.03,"t":"2026-10-13T10:50:00Z","v":2400,"vw":16.00931},{"c":16.04,"h":16.04,"l":16,"n":46,"o":16,"t":"2026-10-13T11:00:00Z","v":25251,"vw":16.038426},{"c":16.0342,"h":16.0397,"l":16.0323,"n":3,"o":16.0323,"t":"2026-10-13T11:10:00Z","v":540,"vw":16.035431},{"c":16.0399,"h":16.0399,"l":16.0399,"n":2,"o":16.0399,"t":"2026-10-13T11:15:00Z","v":165,"vw":16.0399},{"c":16.0399,"h":16.0399,"l":16.0399,"n":4,"o":16.0399,"t":"2026-10-13T11:20:00Z","v":300,"vw":16.0399},{"c":16.0164,"h":16.0164,"l":16.0164,"n":1,"o":16.0164,"t":"2026-10-13T11:45:00Z","v":450,"vw":16.0164},{"c":16.0354,"h":16.0354,"l":16.0354,"n":1,"o":16.0354,"t":"2026-10-13T12:05:00Z","v":100,"vw":16.0354},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-13T12:10:00Z","v":105,"vw":16.01},{"c":16,"h":16,"l":16,"n":8,"o":16,"t":"2026-10-13T12:20:00Z","v":1045,"vw":16},{"c":15.98,"h":16,"l":15.98,"n":21,"o":16,"t":"2026-10-13T12:25:00Z","v":3310,"vw":15.994161},{"c":16,"h":16,"l":15.98,"n":3,"o":15.98,"t":"2026-10-13T12:30:00Z","v":836,"vw":15.995738},{"c":15.98,"h":15.98,"l":15.98,"n":15,"o":15.98,"t":"2026-10-13T12:45:00Z","v":3074,"vw":15.98},{"c":15.98,"h":15.99,"l":15.98,"n":6,"o":15.99,"t":"2026-10-13T12:55:00Z","v":1815,"vw":15.985128},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-13T13:05:00Z","v":220,"vw":16},{"c":15.945,"h":16.02,"l":15.94,"n":526,"o":16.02,"t":"2026-10-13T13:30:00Z","v":77077,"vw":15.989515},{"c":15.925,"h":15.945,"l":15.925,"n":253,"o":15.945,"t":"2026-10-13T13:35:00Z","v":33625,"vw":15.931378},{"c":15.925,"h":15.9272,"l":15.91,"n":86,"o":15.925,"t":"2026-10-13T13:40:00Z","v":19664,"vw":15.92077},{"c":15.92,"h":15.935,"l":15.9,"n":264,"o":15.925,"t":"2026-10-13T13:45:00Z","v":59186,"vw":15.921537},{"c":15.895,"h":15.925,"l":15.895,"n":106,"o":15.925,"t":"2026-10-13T13:50:00Z","v":21776,"vw":15.911189},{"c":15.915,"h":15.92,"l":15.875,"n":209,"o":15.89,"t":"2026-10-13T13:55:00Z","v":25488,"vw":15.894012},{"c":15.93,"h":15.94,"l":15.92,"n":104,"o":15.925,"t":"2026-10-13T14:00:00Z","v":18579,"vw":15.928307},{"c":15.925,"h":15.935,"l":15.92,"n":98,"o":15.925,"t":"2026-10-13T14:05:00Z","v":16683,"vw":15.926207},{"c":15.9,"h":15.925,"l":15.89,"n":122,"o":15.92,"t":"2026-10-13T14:10:00Z","v":32417,"vw":15.901295},{"c":15.895,"h":15.9,"l":15.8931,"n":30,"o":15.9,"t":"2026-10-13T14:15:00Z","v":3448,"vw":15.897845},{"c":15.89,"h":15.895,"l":15.875,"n":83,"o":15.895,"t":"2026-10-13T14:20:00Z","v":18960,"vw":15.881844},{"c":15.8963,"h":15.8963,"l":15.88,"n":128,"o":15.885,"t":"2026-10-13T14:25:00Z","v":62852,"vw":15.885599},{"c":15.9,"h":15.91,"l":15.895,"n":245,"o":15.895,"t":"2026-10-13T14:30:00Z","v":35323,"vw":15.904269},{"c":15.895,"h":15.91,"l":15.895,"n":111,"o":15.905,"t":"2026-10-13T14:35:00Z","v":34350,"vw":15.905111},{"c":15.895,"h":15.905,"l":15.895,"n":45,"o":15.9,"t":"2026-10-13T14:40:00Z","v":7430,"vw":15.897179},{"c":15.9,"h":15.9,"l":15.895,"n":13,"o":15.895,"t":"2026-10-13T14:45:00Z","v":7041,"vw":15.895072},{"c":15.945,"h":15.95,"l":15.9,"n":120,"o":15.9,"t":"2026-10-13T14:50:00Z","v":18631,"vw":15.926947},{"c":15.95,"h":15.955,"l":15.935,"n":94,"o":15.94,"t":"2026-10-13T14:55:00Z","v":17934,"vw":15.941754},{"c":15.935,"h":15.955,"l":15.935,"n":57,"o":15.955,"t":"2026-10-13T15:00:00Z","v":5885,"vw":15.944172},{"c":15.945,"h":15.945,"l":15.93,"n":28,"o":15.935,"t":"2026-10-13T15:05:00Z","v":4226,"vw":15.936096},{"c":15.935,"h":15.9476,"l":15.925,"n":134,"o":15.9476,"t":"2026-10-13T15:10:00Z","v":24015,"vw":15.93403},{"c":15.93,"h":15.935,"l":15.925,"n":39,"o":15.935,"t":"2026-10-13T15:15:00Z","v":4269,"vw":15.929934},{"c":15.94,"h":15.94,"l":15.93,"n":17,"o":15.935,"t":"2026-10-13T15:20:00Z","v":1304,"vw":15.934935},{"c":15.985,"h":15.985,"l":15.95,"n":185,"o":15.955,"t":"2026-10-13T15:25:00Z","v":35466,"vw":15.955658},{"c":16.005,"h":16.01,"l":15.98,"n":151,"o":15.985,"t":"2026-10-13T15:30:00Z","v":51246,"vw":15.998713},{"c":16.01,"h":16.015,"l":16,"n":137,"o":16.005,"t":"2026-10-13T15:35:00Z","v":37392,"vw":16.003888},{"c":15.995,"h":16.01,"l":15.99,"n":47,"o":16.005,"t":"2026-10-13T15:40:00Z","v":21261,"vw":16.006277},{"c":16.01,"h":16.02,"l":16,"n":68,"o":16,"t":"2026-10-13T15:45:00Z","v":24776,"vw":16.006839},{"c":15.995,"h":16.005,"l":15.99,"n":52,"o":16.005,"t":"2026-10-13T15:50:00Z","v":11821,"vw":15.997812},{"c":16,"h":16.015,"l":15.99,"n":98,"o":15.99,"t":"2026-10-13T15:55:00Z","v":25262,"vw":15.99988},{"c":16,"h":16.01,"l":15.99,"n":116,"o":16.01,"t":"2026-10-13T16:00:00Z","v":29241,"vw":15.996474},{"c":16.015,"h":16.015,"l":16.005,"n":31,"o":16.005,"t":"2026-10-13T16:05:00Z","v":8451,"vw":16.008317},{"c":16.005,"h":16.01,"l":16.005,"n":8,"o":16.01,"t":"2026-10-13T16:10:00Z","v":1451,"vw":16.009655},{"c":16.015,"h":16.015,"l":16.005,"n":9,"o":16.005,"t":"2026-10-13T16:15:00Z","v":1092,"vw":16.009903},{"c":16.01,"h":16.01,"l":16,"n":13,"o":16.01,"t":"2026-10-13T16:20:00Z","v":2220,"vw":16.009311},{"c":16.015,"h":16.02,"l":16.01,"n":24,"o":16.015,"t":"2026-10-13T16:25:00Z","v":5532,"vw":16.014952},{"c":16.01,"h":16.015,"l":16.005,"n":15,"o":16.01,"t":"2026-10-13T16:30:00Z","v":2906,"vw":16.010104},{"c":16.0023,"h":16.01,"l":16.0023,"n":25,"o":16.01,"t":"2026-10-13T16:35:00Z","v":3817,"vw":16.009548},{"c":16.0048,"h":16.005,"l":16.0048,"n":3,"o":16.005,"t":"2026-10-13T16:40:00Z","v":253,"vw":16.00492},{"c":16.005,"h":16.01,"l":16,"n":6,"o":16,"t":"2026-10-13T16:45:00Z","v":1238,"vw":16.006587},{"c":16.015,"h":16.02,"l":16.01,"n":19,"o":16.01,"t":"2026-10-13T16:50:00Z","v":6113,"vw":16.013983},{"c":16.025,"h":16.03,"l":16.01,"n":104,"o":16.01,"t":"2026-10-13T16:55:00Z","v":20707,"vw":16.024475},{"c":16.06,"h":16.061,"l":16.025,"n":80,"o":16.025,"t":"2026-10-13T17:00:00Z","v":14813,"vw":16.05097},{"c":16.06,"h":16.0699,"l":16.055,"n":13,"o":16.0699,"t":"2026-10-13T17:05:00Z","v":2367,"vw":16.061525},{"c":16.06,"h":16.065,"l":16.06,"n":72,"o":16.06,"t":"2026-10-13T17:10:00Z","v":12734,"vw":16.060147},{"c":16.06,"h":16.06,"l":16.06,"n":13,"o":16.06,"t":"2026-10-13T17:15:00Z","v":2416,"vw":16.06},{"c":16.05,"h":16.055,"l":16.05,"n":38,"o":16.055,"t":"2026-10-13T17:20:00Z","v":9879,"vw":16.05375},{"c":16.065,"h":16.065,"l":16.045,"n":38,"o":16.045,"t":"2026-10-13T17:25:00Z","v":9231,"vw":16.051837},{"c":16.06,"h":16.07,"l":16.055,"n":35,"o":16.07,"t":"2026-10-13T17:30:00Z","v":20759,"vw":16.061959},{"c":16.06,"h":16.06,"l":16.06,"n":5,"o":16.06,"t":"2026-10-13T17:35:00Z","v":410,"vw":16.06},{"c":16.06,"h":16.065,"l":16.055,"n":33,"o":16.065,"t":"2026-10-13T17:40:00Z","v":5475,"vw":16.060462},{"c":16.085,"h":16.09,"l":16.07,"n":94,"o":16.07,"t":"2026-10-13T17:45:00Z","v":19587,"vw":16.080902},{"c":16.08,"h":16.1,"l":16.075,"n":124,"o":16.08,"t":"2026-10-13T17:50:00Z","v":30497,"vw":16.083996},{"c":16.075,"h":16.08,"l":16.07,"n":99,"o":16.08,"t":"2026-10-13T17:55:00Z","v":15861,"vw":16.073613},{"c":16.07,"h":16.08,"l":16.07,"n":10,"o":16.075,"t":"2026-10-13T18:00:00Z","v":2103,"vw":16.073284},{"c":16.05,"h":16.07,"l":16.035,"n":186,"o":16.07,"t":"2026-10-13T18:05:00Z","v":36414,"vw":16.042708},{"c":16.0467,"h":16.05,"l":16.04,"n":36,"o":16.04,"t":"2026-10-13T18:10:00Z","v":7371,"vw":16.042109},{"c":16.05,"h":16.0564,"l":16.05,"n":15,"o":16.05,"t":"2026-10-13T18:15:00Z","v":2159,"vw":16.05061},{"c":16.05,"h":16.06,"l":16.05,"n":38,"o":16.05,"t":"2026-10-13T18:20:00Z","v":16628,"vw":16.052552},{"c":16.045,"h":16.045,"l":16.04,"n":11,"o":16.045,"t":"2026-10-13T18:25:00Z","v":20941,"vw":16.040215},{"c":16.025,"h":16.05,"l":16.02,"n":126,"o":16.05,"t":"2026-10-13T18:30:00Z","v":32332,"vw":16.037812},{"c":16.06,"h":16.06,"l":16.045,"n":64,"o":16.045,"t":"2026-10-13T18:35:00Z","v":18811,"vw":16.053575},{"c":16.05,"h":16.055,"l":16.045,"n":72,"o":16.055,"t":"2026-10-13T18:40:00Z","v":34710,"vw":16.051253},{"c":16.06,"h":16.06,"l":16.06,"n":17,"o":16.06,"t":"2026-10-13T18:45:00Z","v":5587,"vw":16.06},{"c":16.06,"h":16.06,"l":16.055,"n":13,"o":16.06,"t":"2026-10-13T18:50:00Z","v":1668,"vw":16.059483},{"c":16.06,"h":16.065,"l":16.06,"n":39,"o":16.065,"t":"2026-10-13T19:00:00Z","v":6308,"vw":16.061617},{"c":16.055,"h":16.06,"l":16.04,"n":100,"o":16.05,"t":"2026-10-13T19:05:00Z","v":19736,"vw":16.050093},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-13T19:10:00Z","v":100,"vw":16.05},{"c":16.0554,"h":16.06,"l":16.055,"n":34,"o":16.06,"t":"2026-10-13T19:15:00Z","v":7877,"vw":16.056066},{"c":16.05,"h":16.05,"l":16.04,"n":216,"o":16.05,"t":"2026-10-13T19:20:00Z","v":40014,"vw":16.044287},{"c":16.05,"h":16.05,"l":16.05,"n":106,"o":16.05,"t":"2026-10-13T19:25:00Z","v":4802,"vw":16.05},{"c":16.01,"h":16.055,"l":16.01,"n":408,"o":16.055,"t":"2026-10-13T19:30:00Z","v":75515,"vw":16.027882},{"c":15.995,"h":16.005,"l":15.99,"n":113,"o":16,"t":"2026-10-13T19:35:00Z","v":22722,"vw":15.996711},{"c":16,"h":16.015,"l":15.99,"n":364,"o":15.9937,"t":"2026-10-13T19:40:00Z","v":77905,"vw":16.004176},{"c":16.005,"h":16.025,"l":15.99,"n":496,"o":16.01,"t":"2026-10-13T19:45:00Z","v":84608,"vw":16.00933},{"c":16.05,"h":16.055,"l":16,"n":473,"o":16.005,"t":"2026-10-13T19:50:00Z","v":72148,"vw":16.035359},{"c":16.02,"h":16.06,"l":16.01,"n":852,"o":16.055,"t":"2026-10-13T19:55:00Z","v":174612,"vw":16.029807},{"c":16,"h":16.02,"l":16,"n":16,"o":16.02,"t":"2026-10-13T20:00:00Z","v":13199,"vw":16.016965},{"c":16.01,"h":16.02,"l":16,"n":8,"o":16.02,"t":"2026-10-13T20:05:00Z","v":2265,"vw":16.003933},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-13T20:15:00Z","v":500,"vw":16},{"c":16,"h":16.01,"l":16,"n":41,"o":16,"t":"2026-10-13T20:40:00Z","v":4633,"vw":16.00154},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-13T20:50:00Z","v":500,"vw":15.98},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-13T22:05:00Z","v":100,"vw":16.02},{"c":15.9901,"h":15.9901,"l":15.99,"n":2,"o":15.99,"t":"2026-10-13T23:15:00Z","v":200,"vw":15.99005},{"c":15.93,"h":15.93,"l":15.9,"n":10,"o":15.93,"t":"2026-10-14T08:00:00Z","v":1729,"vw":15.914481},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-14T08:05:00Z","v":121,"vw":15.9},{"c":15.89,"h":15.9,"l":15.89,"n":5,"o":15.9,"t":"2026-10-14T08:10:00Z","v":756,"vw":15.89708},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-14T08:15:00Z","v":300,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-14T08:20:00Z","v":200,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-14T08:30:00Z","v":296,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-14T09:25:00Z","v":400,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-14T09:40:00Z","v":100,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-14T09:55:00Z","v":200,"vw":15.89},{"c":15.8999,"h":15.9,"l":15.8999,"n":2,"o":15.9,"t":"2026-10-14T10:00:00Z","v":284,"vw":15.89995},{"c":15.9,"h":15.9,"l":15.89,"n":10,"o":15.89,"t":"2026-10-14T10:35:00Z","v":1800,"vw":15.894263},{"c":15.95,"h":15.95,"l":15.93,"n":11,"o":15.93,"t":"2026-10-14T10:40:00Z","v":3070,"vw":15.938679},{"c":15.94,"h":15.94,"l":15.9,"n":7,"o":15.9,"t":"2026-10-14T11:00:00Z","v":11249,"vw":15.935559},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-14T11:05:00Z","v":501,"vw":15.95},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-14T11:15:00Z","v":1000,"vw":15.92},{"c":15.94,"h":15.94,"l":15.9108,"n":13,"o":15.92,"t":"2026-10-14T11:45:00Z","v":2356,"vw":15.933474},{"c":15.91,"h":15.92,"l":15.91,"n":15,"o":15.92,"t":"2026-10-14T12:00:00Z","v":3752,"vw":15.916289},{"c":15.92,"h":15.92,"l":15.8944,"n":4,"o":15.8944,"t":"2026-10-14T12:10:00Z","v":5660,"vw":15.896413},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-14T12:15:00Z","v":311,"vw":15.9},{"c":15.92,"h":15.92,"l":15.9,"n":8,"o":15.9,"t":"2026-10-14T12:20:00Z","v":6350,"vw":15.91619},{"c":15.88,"h":15.9,"l":15.88,"n":8,"o":15.9,"t":"2026-10-14T12:25:00Z","v":660,"vw":15.896667},{"c":16.05,"h":16.05,"l":15.9,"n":75,"o":16,"t":"2026-10-14T12:30:00Z","v":9239,"vw":15.974112},{"c":16.11,"h":16.11,"l":16.09,"n":5,"o":16.09,"t":"2026-10-14T12:35:00Z","v":613,"vw":16.099228},{"c":16.11,"h":16.11,"l":16.0514,"n":36,"o":16.11,"t":"2026-10-14T12:40:00Z","v":31571,"vw":16.101723},{"c":16.09,"h":16.1,"l":16.09,"n":5,"o":16.1,"t":"2026-10-14T12:45:00Z","v":801,"vw":16.0925},{"c":16.07,"h":16.07,"l":16.0537,"n":7,"o":16.0537,"t":"2026-10-14T12:55:00Z","v":5778,"vw":16.060257},{"c":16.09,"h":16.13,"l":16.09,"n":11,"o":16.12,"t":"2026-10-14T13:00:00Z","v":1665,"vw":16.101434},{"c":16.07,"h":16.1195,"l":16.06,"n":10,"o":16.1195,"t":"2026-10-14T13:05:00Z","v":5938,"vw":16.112074},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-14T13:10:00Z","v":1000,"vw":16.09},{"c":16.07,"h":16.07,"l":16.06,"n":4,"o":16.06,"t":"2026-10-14T13:15:00Z","v":510,"vw":16.062},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-14T13:20:00Z","v":460,"vw":16.09},{"c":16.05,"h":16.06,"l":16.05,"n":4,"o":16.06,"t":"2026-10-14T13:25:00Z","v":369,"vw":16.056173},{"c":16.1,"h":16.11,"l":16.06,"n":470,"o":16.09,"t":"2026-10-14T13:30:00Z","v":77499,"vw":16.086732},{"c":16.0403,"h":16.1,"l":16.04,"n":131,"o":16.1,"t":"2026-10-14T13:35:00Z","v":17422,"vw":16.063343},{"c":16.03,"h":16.0371,"l":16.01,"n":169,"o":16.0371,"t":"2026-10-14T13:40:00Z","v":23087,"vw":16.020419},{"c":15.945,"h":16.0219,"l":15.945,"n":402,"o":16.0219,"t":"2026-10-14T13:45:00Z","v":56798,"vw":15.973347},{"c":15.99,"h":16.015,"l":15.945,"n":242,"o":15.9488,"t":"2026-10-14T13:50:00Z","v":33586,"vw":15.980207},{"c":16.11,"h":16.11,"l":15.99,"n":466,"o":15.995,"t":"2026-10-14T13:55:00Z","v":62296,"vw":16.064963},{"c":16.1177,"h":16.13,"l":16.075,"n":251,"o":16.105,"t":"2026-10-14T14:00:00Z","v":78682,"vw":16.109833},{"c":16.115,"h":16.15,"l":16.105,"n":233,"o":16.115,"t":"2026-10-14T14:05:00Z","v":50652,"vw":16.131626},{"c":16.1201,"h":16.155,"l":16.11,"n":368,"o":16.11,"t":"2026-10-14T14:10:00Z","v":42647,"vw":16.13087},{"c":16.11,"h":16.125,"l":16.09,"n":180,"o":16.125,"t":"2026-10-14T14:15:00Z","v":21577,"vw":16.107889},{"c":16.095,"h":16.115,"l":16.08,"n":190,"o":16.115,"t":"2026-10-14T14:20:00Z","v":23286,"vw":16.092948},{"c":16.12,"h":16.145,"l":16.095,"n":155,"o":16.1,"t":"2026-10-14T14:25:00Z","v":22766,"vw":16.125629},{"c":16.075,"h":16.11,"l":16.075,"n":102,"o":16.1,"t":"2026-10-14T14:30:00Z","v":11601,"vw":16.096401},{"c":16.165,"h":16.17,"l":16.07,"n":216,"o":16.07,"t":"2026-10-14T14:35:00Z","v":42762,"vw":16.119845},{"c":16.11,"h":16.17,"l":16.09,"n":136,"o":16.165,"t":"2026-10-14T14:40:00Z","v":16701,"vw":16.128727},{"c":16.15,"h":16.15,"l":16.085,"n":232,"o":16.115,"t":"2026-10-14T14:45:00Z","v":38224,"vw":16.105837},{"c":16.17,"h":16.2,"l":16.155,"n":165,"o":16.155,"t":"2026-10-14T14:50:00Z","v":21178,"vw":16.180915},{"c":16.115,"h":16.165,"l":16.105,"n":284,"o":16.165,"t":"2026-10-14T14:55:00Z","v":43229,"vw":16.121172},{"c":16.178,"h":16.178,"l":16.115,"n":160,"o":16.115,"t":"2026-10-14T15:00:00Z","v":16899,"vw":16.146206},{"c":16.255,"h":16.28,"l":16.18,"n":551,"o":16.18,"t":"2026-10-14T15:05:00Z","v":91136,"vw":16.245347},{"c":16.21,"h":16.255,"l":16.19,"n":238,"o":16.255,"t":"2026-10-14T15:10:00Z","v":38586,"vw":16.2307},{"c":16.16,"h":16.2,"l":16.155,"n":167,"o":16.2,"t":"2026-10-14T15:15:00Z","v":21423,"vw":16.171173},{"c":16.17,"h":16.1977,"l":16.16,"n":179,"o":16.165,"t":"2026-10-14T15:20:00Z","v":22416,"vw":16.172546},{"c":16.195,"h":16.2,"l":16.17,"n":79,"o":16.18,"t":"2026-10-14T15:25:00Z","v":15755,"vw":16.179262},{"c":16.19,"h":16.2,"l":16.155,"n":159,"o":16.2,"t":"2026-10-14T15:30:00Z","v":16203,"vw":16.176531},{"c":16.23,"h":16.255,"l":16.17,"n":468,"o":16.18,"t":"2026-10-14T15:35:00Z","v":76215,"vw":16.230533},{"c":16.28,"h":16.28,"l":16.235,"n":170,"o":16.235,"t":"2026-10-14T15:40:00Z","v":26815,"vw":16.263503},{"c":16.28,"h":16.295,"l":16.245,"n":289,"o":16.27,"t":"2026-10-14T15:45:00Z","v":60385,"vw":16.275981},{"c":16.26,"h":16.29,"l":16.24,"n":103,"o":16.28,"t":"2026-10-14T15:50:00Z","v":18639,"vw":16.269318},{"c":16.3,"h":16.325,"l":16.2522,"n":117,"o":16.26,"t":"2026-10-14T15:55:00Z","v":23872,"vw":16.294395},{"c":16.335,"h":16.34,"l":16.29,"n":85,"o":16.3,"t":"2026-10-14T16:00:00Z","v":8802,"vw":16.323165},{"c":16.345,"h":16.36,"l":16.315,"n":204,"o":16.335,"t":"2026-10-14T16:05:00Z","v":43174,"vw":16.338972},{"c":16.44,"h":16.45,"l":16.35,"n":395,"o":16.35,"t":"2026-10-14T16:10:00Z","v":75239,"vw":16.407302},{"c":16.45,"h":16.4761,"l":16.44,"n":296,"o":16.45,"t":"2026-10-14T16:15:00Z","v":43636,"vw":16.460371},{"c":16.48,"h":16.48,"l":16.445,"n":224,"o":16.445,"t":"2026-10-14T16:20:00Z","v":35429,"vw":16.459362},{"c":16.445,"h":16.47,"l":16.435,"n":370,"o":16.45,"t":"2026-10-14T16:25:00Z","v":58671,"vw":16.457688},{"c":16.475,"h":16.51,"l":16.44,"n":392,"o":16.45,"t":"2026-10-14T16:30:00Z","v":47092,"vw":16.483617},{"c":16.42,"h":16.4723,"l":16.41,"n":262,"o":16.47,"t":"2026-10-14T16:35:00Z","v":29884,"vw":16.45207},{"c":16.36,"h":16.43,"l":16.36,"n":401,"o":16.43,"t":"2026-10-14T16:40:00Z","v":69681,"vw":16.391888},{"c":16.375,"h":16.38,"l":16.3646,"n":189,"o":16.365,"t":"2026-10-14T16:45:00Z","v":27214,"vw":16.369925},{"c":16.415,"h":16.415,"l":16.365,"n":211,"o":16.375,"t":"2026-10-14T16:50:00Z","v":31196,"vw":16.38739},{"c":16.345,"h":16.415,"l":16.34,"n":196,"o":16.4102,"t":"2026-10-14T16:55:00Z","v":32687,"vw":16.377516},{"c":16.4199,"h":16.4199,"l":16.345,"n":301,"o":16.355,"t":"2026-10-14T17:00:00Z","v":59565,"vw":16.371121},{"c":16.435,"h":16.465,"l":16.415,"n":211,"o":16.415,"t":"2026-10-14T17:05:00Z","v":33039,"vw":16.447885},{"c":16.47,"h":16.47,"l":16.43,"n":138,"o":16.435,"t":"2026-10-14T17:10:00Z","v":25746,"vw":16.440431},{"c":16.47,"h":16.49,"l":16.465,"n":100,"o":16.465,"t":"2026-10-14T17:15:00Z","v":16505,"vw":16.478357},{"c":16.51,"h":16.56,"l":16.47,"n":472,"o":16.47,"t":"2026-10-14T17:20:00Z","v":114505,"vw":16.534861},{"c":16.57,"h":16.585,"l":16.505,"n":200,"o":16.505,"t":"2026-10-14T17:25:00Z","v":23333,"vw":16.551425},{"c":16.535,"h":16.575,"l":16.535,"n":208,"o":16.57,"t":"2026-10-14T17:30:00Z","v":36128,"vw":16.559356},{"c":16.58,"h":16.59,"l":16.54,"n":108,"o":16.54,"t":"2026-10-14T17:35:00Z","v":18279,"vw":16.576294},{"c":16.57,"h":16.62,"l":16.565,"n":238,"o":16.59,"t":"2026-10-14T17:40:00Z","v":60664,"vw":16.606516},{"c":16.615,"h":16.635,"l":16.58,"n":278,"o":16.58,"t":"2026-10-14T17:45:00Z","v":46350,"vw":16.60756},{"c":16.62,"h":16.65,"l":16.605,"n":270,"o":16.63,"t":"2026-10-14T17:50:00Z","v":38993,"vw":16.637617},{"c":16.68,"h":16.695,"l":16.62,"n":377,"o":16.62,"t":"2026-10-14T17:55:00Z","v":69638,"vw":16.649348},{"c":16.68,"h":16.755,"l":16.67,"n":365,"o":16.68,"t":"2026-10-14T18:00:00Z","v":52761,"vw":16.717067},{"c":16.69,"h":16.695,"l":16.6435,"n":209,"o":16.675,"t":"2026-10-14T18:05:00Z","v":37663,"vw":16.669343},{"c":16.61,"h":16.69,"l":16.605,"n":205,"o":16.69,"t":"2026-10-14T18:10:00Z","v":52673,"vw":16.628264},{"c":16.61,"h":16.63,"l":16.605,"n":107,"o":16.61,"t":"2026-10-14T18:15:00Z","v":17319,"vw":16.614305},{"c":16.65,"h":16.6699,"l":16.6,"n":148,"o":16.62,"t":"2026-10-14T18:20:00Z","v":19473,"vw":16.62816},{"c":16.65,"h":16.68,"l":16.645,"n":179,"o":16.65,"t":"2026-10-14T18:25:00Z","v":16764,"vw":16.661793},{"c":16.675,"h":16.695,"l":16.635,"n":199,"o":16.64,"t":"2026-10-14T18:30:00Z","v":25644,"vw":16.660403},{"c":16.6825,"h":16.695,"l":16.66,"n":154,"o":16.6701,"t":"2026-10-14T18:35:00Z","v":17688,"vw":16.675333},{"c":16.66,"h":16.7099,"l":16.66,"n":214,"o":16.685,"t":"2026-10-14T18:40:00Z","v":28507,"vw":16.685106},{"c":16.64,"h":16.6851,"l":16.62,"n":180,"o":16.68,"t":"2026-10-14T18:45:00Z","v":23719,"vw":16.647085},{"c":16.625,"h":16.665,"l":16.61,"n":243,"o":16.63,"t":"2026-10-14T18:50:00Z","v":40379,"vw":16.636368},{"c":16.65,"h":16.66,"l":16.615,"n":192,"o":16.62,"t":"2026-10-14T18:55:00Z","v":21976,"vw":16.634656},{"c":16.725,"h":16.75,"l":16.65,"n":595,"o":16.65,"t":"2026-10-14T19:00:00Z","v":121179,"vw":16.702897},{"c":16.705,"h":16.74,"l":16.695,"n":265,"o":16.73,"t":"2026-10-14T19:05:00Z","v":49036,"vw":16.718793},{"c":16.67,"h":16.71,"l":16.67,"n":151,"o":16.71,"t":"2026-10-14T19:10:00Z","v":18515,"vw":16.692005},{"c":16.59,"h":16.68,"l":16.585,"n":279,"o":16.67,"t":"2026-10-14T19:15:00Z","v":42087,"vw":16.637419},{"c":16.59,"h":16.62,"l":16.575,"n":323,"o":16.58,"t":"2026-10-14T19:20:00Z","v":54511,"vw":16.590785},{"c":16.64,"h":16.645,"l":16.59,"n":238,"o":16.59,"t":"2026-10-14T19:25:00Z","v":31911,"vw":16.627025},{"c":16.59,"h":16.645,"l":16.59,"n":250,"o":16.64,"t":"2026-10-14T19:30:00Z","v":30869,"vw":16.613822},{"c":16.645,"h":16.67,"l":16.5895,"n":291,"o":16.5895,"t":"2026-10-14T19:35:00Z","v":57198,"vw":16.635679},{"c":16.595,"h":16.645,"l":16.585,"n":383,"o":16.645,"t":"2026-10-14T19:40:00Z","v":64609,"vw":16.612623},{"c":16.61,"h":16.645,"l":16.592,"n":452,"o":16.595,"t":"2026-10-14T19:45:00Z","v":69669,"vw":16.61841},{"c":16.565,"h":16.615,"l":16.545,"n":615,"o":16.6,"t":"2026-10-14T19:50:00Z","v":54366,"vw":16.587747},{"c":16.51,"h":16.6077,"l":16.5,"n":1059,"o":16.565,"t":"2026-10-14T19:55:00Z","v":220064,"vw":16.556749},{"c":16.5613,"h":16.5613,"l":16.5,"n":17,"o":16.53,"t":"2026-10-14T20:00:00Z","v":100860,"vw":16.529465},{"c":16.57,"h":16.57,"l":16.56,"n":3,"o":16.56,"t":"2026-10-14T20:05:00Z","v":300,"vw":16.564444},{"c":16.6072,"h":16.6072,"l":16.6072,"n":1,"o":16.6072,"t":"2026-10-14T20:10:00Z","v":150,"vw":16.6072},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-14T20:20:00Z","v":210,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T20:25:00Z","v":100,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T20:35:00Z","v":200,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-14T20:40:00Z","v":368,"vw":16.56},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-14T20:45:00Z","v":343,"vw":16.57},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-14T20:50:00Z","v":508,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-14T20:55:00Z","v":187,"vw":16.56},{"c":16.5678,"h":16.5678,"l":16.5678,"n":4,"o":16.5678,"t":"2026-10-14T21:00:00Z","v":642,"vw":16.5678},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-14T21:10:00Z","v":100,"vw":16.56},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T21:20:00Z","v":200,"vw":16.55},{"c":16.54,"h":16.55,"l":16.54,"n":4,"o":16.55,"t":"2026-10-14T21:50:00Z","v":606,"vw":16.547774},{"c":16.54,"h":16.54,"l":16.54,"n":3,"o":16.54,"t":"2026-10-14T21:55:00Z","v":502,"vw":16.54},{"c":16.57,"h":16.57,"l":16.5651,"n":10,"o":16.5651,"t":"2026-10-14T22:05:00Z","v":2582,"vw":16.569016},{"c":16.54,"h":16.541,"l":16.54,"n":2,"o":16.541,"t":"2026-10-14T22:15:00Z","v":500,"vw":16.5406},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-14T22:25:00Z","v":350,"vw":16.63},{"c":16.63,"h":16.63,"l":16.629,"n":2,"o":16.629,"t":"2026-10-14T22:30:00Z","v":500,"vw":16.6294},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-14T22:35:00Z","v":200,"vw":16.65},{"c":16.6645,"h":16.6645,"l":16.6645,"n":1,"o":16.6645,"t":"2026-10-14T22:40:00Z","v":500,"vw":16.6645},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-14T22:45:00Z","v":300,"vw":16.62},{"c":16.64,"h":16.67,"l":16.61,"n":5,"o":16.64,"t":"2026-10-14T22:50:00Z","v":1380,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-14T23:05:00Z","v":100,"vw":16.64},{"c":16.6662,"h":16.6669,"l":16.6607,"n":5,"o":16.6669,"t":"2026-10-14T23:10:00Z","v":4100,"vw":16.665197},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-10-14T23:15:00Z","v":300,"vw":16.65},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-14T23:20:00Z","v":250,"vw":16.67},{"c":16.69,"h":16.69,"l":16.65,"n":29,"o":16.66,"t":"2026-10-14T23:30:00Z","v":9910,"vw":16.674886},{"c":16.65,"h":16.7,"l":16.65,"n":4,"o":16.7,"t":"2026-10-14T23:35:00Z","v":1401,"vw":16.685714},{"c":16.64,"h":16.65,"l":16.64,"n":2,"o":16.65,"t":"2026-10-14T23:40:00Z","v":500,"vw":16.644},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-14T23:50:00Z","v":500,"vw":16.66},{"c":16.85,"h":16.88,"l":16.73,"n":52,"o":16.76,"t":"2026-10-15T08:00:00Z","v":19124,"vw":16.840737},{"c":16.79,"h":16.98,"l":16.76,"n":10,"o":16.86,"t":"2026-10-15T08:05:00Z","v":2583,"vw":16.835663},{"c":16.78,"h":16.79,"l":16.78,"n":3,"o":16.79,"t":"2026-10-15T08:10:00Z","v":281,"vw":16.785},{"c":16.83,"h":16.83,"l":16.78,"n":6,"o":16.78,"t":"2026-10-15T08:15:00Z","v":550,"vw":16.796667},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-15T08:20:00Z","v":100,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-10-15T08:25:00Z","v":490,"vw":16.84},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-15T08:40:00Z","v":100,"vw":16.84},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-15T09:05:00Z","v":100,"vw":16.75},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-15T09:10:00Z","v":656,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-15T09:20:00Z","v":120,"vw":16.7},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T09:40:00Z","v":1200,"vw":16.76},{"c":16.76,"h":16.76,"l":16.75,"n":5,"o":16.75,"t":"2026-10-15T10:20:00Z","v":1000,"vw":16.758483},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-10-15T10:50:00Z","v":187,"vw":16.76},{"c":16.74,"h":16.7485,"l":16.74,"n":2,"o":16.7485,"t":"2026-10-15T11:00:00Z","v":300,"vw":16.742833},{"c":16.7471,"h":16.75,"l":16.74,"n":17,"o":16.75,"t":"2026-10-15T11:05:00Z","v":4315,"vw":16.748319},{"c":16.73,"h":16.75,"l":16.73,"n":9,"o":16.73,"t":"2026-10-15T11:15:00Z","v":6300,"vw":16.730806},{"c":16.77,"h":16.78,"l":16.73,"n":125,"o":16.73,"t":"2026-10-15T11:20:00Z","v":93612,"vw":16.756412},{"c":16.73,"h":16.79,"l":16.72,"n":114,"o":16.78,"t":"2026-10-15T11:25:00Z","v":28375,"vw":16.774774},{"c":16.7,"h":16.72,"l":16.7,"n":5,"o":16.72,"t":"2026-10-15T11:30:00Z","v":931,"vw":16.705556},{"c":16.6991,"h":16.6991,"l":16.6991,"n":1,"o":16.6991,"t":"2026-10-15T11:35:00Z","v":300,"vw":16.6991},{"c":16.7,"h":16.7,"l":16.7,"n":16,"o":16.7,"t":"2026-10-15T11:40:00Z","v":10228,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-15T11:45:00Z","v":502,"vw":16.7},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-15T11:50:00Z","v":100,"vw":16.71},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-15T11:55:00Z","v":1110,"vw":16.75},{"c":16.7182,"h":16.7182,"l":16.7182,"n":1,"o":16.7182,"t":"2026-10-15T12:00:00Z","v":150,"vw":16.7182},{"c":16.71,"h":16.74,"l":16.71,"n":26,"o":16.74,"t":"2026-10-15T12:20:00Z","v":3935,"vw":16.721316},{"c":16.6992,"h":16.6992,"l":16.68,"n":2,"o":16.68,"t":"2026-10-15T12:25:00Z","v":1100,"vw":16.697455},{"c":16.76,"h":16.8,"l":16.6886,"n":565,"o":16.75,"t":"2026-10-15T12:30:00Z","v":149730,"vw":16.770775},{"c":16.7,"h":16.74,"l":16.7,"n":30,"o":16.73,"t":"2026-10-15T12:35:00Z","v":9672,"vw":16.725243},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-15T12:40:00Z","v":485,"vw":16.7},{"c":16.75,"h":16.75,"l":16.73,"n":3,"o":16.73,"t":"2026-10-15T12:45:00Z","v":1510,"vw":16.743333},{"c":16.72,"h":16.75,"l":16.72,"n":10,"o":16.75,"t":"2026-10-15T12:50:00Z","v":2185,"vw":16.738124},{"c":16.79,"h":16.79,"l":16.76,"n":25,"o":16.76,"t":"2026-10-15T13:00:00Z","v":12444,"vw":16.769654},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-15T13:05:00Z","v":200,"vw":16.78},{"c":16.818,"h":16.82,"l":16.81,"n":21,"o":16.81,"t":"2026-10-15T13:10:00Z","v":10802,"vw":16.818056},{"c":16.84,"h":16.84,"l":16.82,"n":9,"o":16.82,"t":"2026-10-15T13:15:00Z","v":627,"vw":16.826667},{"c":16.83,"h":16.8495,"l":16.83,"n":7,"o":16.84,"t":"2026-10-15T13:20:00Z","v":12317,"vw":16.847121},{"c":16.85,"h":16.85,"l":16.83,"n":7,"o":16.84,"t":"2026-10-15T13:25:00Z","v":1509,"vw":16.838994},{"c":16.8901,"h":16.925,"l":16.82,"n":1265,"o":16.82,"t":"2026-10-15T13:30:00Z","v":214623,"vw":16.876598},{"c":16.8418,"h":16.935,"l":16.835,"n":938,"o":16.89,"t":"2026-10-15T13:35:00Z","v":154847,"vw":16.893355},{"c":16.795,"h":16.85,"l":16.78,"n":681,"o":16.835,"t":"2026-10-15T13:40:00Z","v":104276,"vw":16.818291},{"c":16.85,"h":16.9,"l":16.78,"n":695,"o":16.8,"t":"2026-10-15T13:45:00Z","v":96997,"vw":16.863601},{"c":17,"h":17,"l":16.835,"n":373,"o":16.855,"t":"2026-10-15T13:50:00Z","v":54173,"vw":16.934226},{"c":16.96,"h":17.025,"l":16.955,"n":522,"o":16.99,"t":"2026-10-15T13:55:00Z","v":161880,"vw":16.990951},{"c":16.855,"h":16.99,"l":16.845,"n":598,"o":16.97,"t":"2026-10-15T14:00:00Z","v":84706,"vw":16.91403},{"c":16.775,"h":16.87,"l":16.775,"n":317,"o":16.87,"t":"2026-10-15T14:05:00Z","v":57795,"vw":16.833054},{"c":16.775,"h":16.79,"l":16.73,"n":397,"o":16.77,"t":"2026-10-15T14:10:00Z","v":76114,"vw":16.756965},{"c":16.72,"h":16.77,"l":16.715,"n":318,"o":16.77,"t":"2026-10-15T14:15:00Z","v":55499,"vw":16.736326},{"c":16.75,"h":16.76,"l":16.7,"n":420,"o":16.73,"t":"2026-10-15T14:20:00Z","v":68860,"vw":16.736463},{"c":16.8,"h":16.8,"l":16.74,"n":390,"o":16.75,"t":"2026-10-15T14:25:00Z","v":62484,"vw":16.76795},{"c":16.71,"h":16.815,"l":16.69,"n":198,"o":16.794,"t":"2026-10-15T14:30:00Z","v":26366,"vw":16.741351},{"c":16.69,"h":16.75,"l":16.685,"n":142,"o":16.71,"t":"2026-10-15T14:35:00Z","v":34003,"vw":16.72787},{"c":16.5951,"h":16.695,"l":16.59,"n":229,"o":16.69,"t":"2026-10-15T14:40:00Z","v":30024,"vw":16.647493},{"c":16.55,"h":16.6,"l":16.55,"n":234,"o":16.6,"t":"2026-10-15T14:45:00Z","v":32450,"vw":16.580781},{"c":16.52,"h":16.57,"l":16.52,"n":157,"o":16.55,"t":"2026-10-15T14:50:00Z","v":14702,"vw":16.542486},{"c":16.455,"h":16.525,"l":16.4503,"n":212,"o":16.515,"t":"2026-10-15T14:55:00Z","v":49103,"vw":16.501816},{"c":16.37,"h":16.448,"l":16.3625,"n":528,"o":16.445,"t":"2026-10-15T15:00:00Z","v":88580,"vw":16.407276},{"c":16.34,"h":16.4,"l":16.34,"n":394,"o":16.36,"t":"2026-10-15T15:05:00Z","v":50347,"vw":16.367903},{"c":16.355,"h":16.355,"l":16.33,"n":207,"o":16.34,"t":"2026-10-15T15:10:00Z","v":30757,"vw":16.340611},{"c":16.355,"h":16.37,"l":16.315,"n":390,"o":16.35,"t":"2026-10-15T15:15:00Z","v":56978,"vw":16.334713},{"c":16.38,"h":16.39,"l":16.355,"n":156,"o":16.355,"t":"2026-10-15T15:20:00Z","v":19428,"vw":16.370276},{"c":16.39,"h":16.41,"l":16.37,"n":195,"o":16.375,"t":"2026-10-15T15:25:00Z","v":28986,"vw":16.383651},{"c":16.41,"h":16.425,"l":16.38,"n":175,"o":16.385,"t":"2026-10-15T15:30:00Z","v":43384,"vw":16.398955},{"c":16.4,"h":16.415,"l":16.38,"n":226,"o":16.415,"t":"2026-10-15T15:35:00Z","v":28487,"vw":16.397296},{"c":16.39,"h":16.39,"l":16.355,"n":149,"o":16.39,"t":"2026-10-15T15:40:00Z","v":17143,"vw":16.373546},{"c":16.39,"h":16.405,"l":16.39,"n":128,"o":16.4,"t":"2026-10-15T15:45:00Z","v":15156,"vw":16.395944},{"c":16.425,"h":16.425,"l":16.385,"n":240,"o":16.39,"t":"2026-10-15T15:50:00Z","v":40787,"vw":16.395829},{"c":16.39,"h":16.435,"l":16.385,"n":83,"o":16.42,"t":"2026-10-15T15:55:00Z","v":13791,"vw":16.408622},{"c":16.425,"h":16.425,"l":16.37,"n":104,"o":16.39,"t":"2026-10-15T16:00:00Z","v":17030,"vw":16.394308},{"c":16.43,"h":16.455,"l":16.415,"n":122,"o":16.4262,"t":"2026-10-15T16:05:00Z","v":22299,"vw":16.428372},{"c":16.445,"h":16.445,"l":16.42,"n":62,"o":16.42,"t":"2026-10-15T16:10:00Z","v":7883,"vw":16.429317},{"c":16.47,"h":16.47,"l":16.455,"n":74,"o":16.455,"t":"2026-10-15T16:15:00Z","v":7995,"vw":16.462747},{"c":16.48,"h":16.485,"l":16.47,"n":69,"o":16.47,"t":"2026-10-15T16:20:00Z","v":6984,"vw":16.474498},{"c":16.47,"h":16.485,"l":16.47,"n":35,"o":16.48,"t":"2026-10-15T16:25:00Z","v":5234,"vw":16.473937},{"c":16.47,"h":16.48,"l":16.435,"n":242,"o":16.47,"t":"2026-10-15T16:30:00Z","v":32185,"vw":16.4556},{"c":16.44,"h":16.46,"l":16.415,"n":69,"o":16.46,"t":"2026-10-15T16:35:00Z","v":8880,"vw":16.439133},{"c":16.44,"h":16.45,"l":16.44,"n":45,"o":16.445,"t":"2026-10-15T16:40:00Z","v":5782,"vw":16.446497},{"c":16.43,"h":16.44,"l":16.43,"n":15,"o":16.44,"t":"2026-10-15T16:45:00Z","v":2182,"vw":16.435422},{"c":16.47,"h":16.475,"l":16.44,"n":69,"o":16.44,"t":"2026-10-15T16:50:00Z","v":17051,"vw":16.466678},{"c":16.47,"h":16.485,"l":16.465,"n":112,"o":16.47,"t":"2026-10-15T16:55:00Z","v":21576,"vw":16.479459},{"c":16.45,"h":16.45,"l":16.43,"n":42,"o":16.43,"t":"2026-10-15T18:10:00Z","v":4637,"vw":16.442689},{"c":16.455,"h":16.46,"l":16.44,"n":66,"o":16.45,"t":"2026-10-15T18:15:00Z","v":15534,"vw":16.448404},{"c":16.47,"h":16.47,"l":16.46,"n":17,"o":16.47,"t":"2026-10-15T18:20:00Z","v":3955,"vw":16.467393},{"c":16.47,"h":16.48,"l":16.465,"n":33,"o":16.47,"t":"2026-10-15T18:25:00Z","v":4115,"vw":16.472617},{"c":16.435,"h":16.45,"l":16.43,"n":49,"o":16.45,"t":"2026-10-15T18:30:00Z","v":7340,"vw":16.434278},{"c":16.42,"h":16.43,"l":16.4133,"n":18,"o":16.43,"t":"2026-10-15T18:35:00Z","v":3190,"vw":16.420747},{"c":16.43,"h":16.45,"l":16.415,"n":74,"o":16.42,"t":"2026-10-15T18:40:00Z","v":11772,"vw":16.431146},{"c":16.415,"h":16.43,"l":16.415,"n":22,"o":16.43,"t":"2026-10-15T18:45:00Z","v":4416,"vw":16.427867},{"c":16.41,"h":16.415,"l":16.41,"n":36,"o":16.41,"t":"2026-10-15T18:50:00Z","v":5610,"vw":16.410398},{"c":16.38,"h":16.4,"l":16.37,"n":125,"o":16.4,"t":"2026-10-15T18:55:00Z","v":14203,"vw":16.387536},{"c":16.36,"h":16.3797,"l":16.355,"n":76,"o":16.3797,"t":"2026-10-15T19:00:00Z","v":5905,"vw":16.363498},{"c":16.355,"h":16.36,"l":16.352,"n":116,"o":16.36,"t":"2026-10-15T19:05:00Z","v":23416,"vw":16.355652},{"c":16.305,"h":16.35,"l":16.3,"n":129,"o":16.35,"t":"2026-10-15T19:10:00Z","v":16478,"vw":16.337834},{"c":16.265,"h":16.3,"l":16.265,"n":173,"o":16.3,"t":"2026-10-15T19:15:00Z","v":34172,"vw":16.277096},{"c":16.3,"h":16.305,"l":16.255,"n":598,"o":16.26,"t":"2026-10-15T19:20:00Z","v":197631,"vw":16.268926},{"c":16.315,"h":16.32,"l":16.295,"n":290,"o":16.31,"t":"2026-10-15T19:25:00Z","v":46989,"vw":16.309063},{"c":16.31,"h":16.3287,"l":16.305,"n":170,"o":16.315,"t":"2026-10-15T19:30:00Z","v":26977,"vw":16.317406},{"c":16.31,"h":16.32,"l":16.295,"n":109,"o":16.318,"t":"2026-10-15T19:35:00Z","v":27814,"vw":16.308662},{"c":16.325,"h":16.325,"l":16.305,"n":113,"o":16.3095,"t":"2026-10-15T19:40:00Z","v":19893,"vw":16.317815},{"c":16.315,"h":16.325,"l":16.285,"n":288,"o":16.325,"t":"2026-10-15T19:45:00Z","v":43888,"vw":16.301112},{"c":16.36,"h":16.38,"l":16.315,"n":3393,"o":16.32,"t":"2026-10-15T19:50:00Z","v":632390,"vw":16.367523},{"c":16.39,"h":16.41,"l":16.36,"n":1167,"o":16.36,"t":"2026-10-15T19:55:00Z","v":345882,"vw":16.382897},{"c":16.4,"h":16.41,"l":16.39,"n":39,"o":16.39,"t":"2026-10-15T20:00:00Z","v":23091,"vw":16.400066},{"c":16.4,"h":16.4,"l":16.37,"n":4,"o":16.37,"t":"2026-10-15T20:10:00Z","v":1500,"vw":16.378067},{"c":16.4107,"h":16.4107,"l":16.4107,"n":1,"o":16.4107,"t":"2026-10-15T20:15:00Z","v":100,"vw":16.4107}],"history":[{"c":12.89,"h":13.21,"l":12.735,"n":10159,"o":13.16,"t":"2024-10-14T04:00:00Z","v":2913131,"vw":12.909581},{"c":13.29,"h":13.35,"l":12.56,"n":20398,"o":12.65,"t":"2024-10-15T04:00:00Z","v":5085236,"vw":13.070806},{"c":13.17,"h":13.475,"l":13.08,"n":9654,"o":13.27,"t":"2024-10-16T04:00:00Z","v":2557371,"vw":13.255004},{"c":12.95,"h":13.2,"l":12.9154,"n":8732,"o":13.03,"t":"2024-10-17T04:00:00Z","v":2143315,"vw":13.04311},{"c":12.65,"h":12.9291,"l":12.615,"n":8462,"o":12.85,"t":"2024-10-18T04:00:00Z","v":2938976,"vw":12.697108},{"c":12.66,"h":13,"l":12.61,"n":9185,"o":12.73,"t":"2024-10-21T04:00:00Z","v":2373046,"vw":12.75734},{"c":12.63,"h":12.97,"l":12.54,"n":7756,"o":12.85,"t":"2024-10-22T04:00:00Z","v":2092317,"vw":12.791363},{"c":13.25,"h":13.59,"l":12.745,"n":16983,"o":12.78,"t":"2024-10-23T04:00:00Z","v":5343305,"vw":13.159074},{"c":13.03,"h":13.62,"l":12.945,"n":11933,"o":13,"t":"2024-10-24T04:00:00Z","v":4018565,"vw":13.201909},{"c":13.63,"h":13.66,"l":12.765,"n":15080,"o":12.9,"t":"2024-10-25T04:00:00Z","v":5206406,"vw":13.233861},{"c":13.01,"h":13.165,"l":12.8307,"n":11419,"o":13.07,"t":"2024-10-28T04:00:00Z","v":4404880,"vw":12.9555},{"c":12.94,"h":13.14,"l":12.76,"n":8379,"o":13.06,"t":"2024-10-29T04:00:00Z","v":2663042,"vw":12.883444},{"c":13.24,"h":13.29,"l":12.8501,"n":9016,"o":13.06,"t":"2024-10-30T04:00:00Z","v":3199163,"vw":13.122283},{"c":14.3,"h":14.31,"l":13.5887,"n":20208,"o":13.6,"t":"2024-10-31T04:00:00Z","v":6023087,"vw":13.976466},{"c":14.05,"h":14.0799,"l":13.56,"n":12829,"o":13.91,"t":"2024-11-01T04:00:00Z","v":3578450,"vw":13.841198},{"c":13.43,"h":13.99,"l":13.37,"n":15514,"o":13.89,"t":"2024-11-04T05:00:00Z","v":4260868,"vw":13.581288},{"c":12.72,"h":13.26,"l":12.7,"n":16721,"o":13.25,"t":"2024-11-05T05:00:00Z","v":4371071,"vw":12.842088},{"c":11.44,"h":11.97,"l":11.35,"n":18099,"o":11.4278,"t":"2024-11-06T05:00:00Z","v":5039739,"vw":11.529834},{"c":44.36,"h":45.1,"l":44.23,"n":10021,"o":45.03,"t":"2024-11-07T05:00:00Z","v":1048854,"vw":44.559146},{"c":44.17,"h":45,"l":43.97,"n":14664,"o":44.4,"t":"2024-11-08T05:00:00Z","v":1146926,"vw":44.454324},{"c":44.07,"h":44.14,"l":43.33,"n":15755,"o":43.75,"t":"2024-11-11T05:00:00Z","v":1242925,"vw":43.659142},{"c":43.98,"h":45.11,"l":43.75,"n":18698,"o":44.27,"t":"2024-11-12T05:00:00Z","v":1593080,"vw":44.20823},{"c":42.92,"h":44.18,"l":42.77,"n":18209,"o":43.69,"t":"2024-11-13T05:00:00Z","v":1639887,"vw":43.274875},{"c":42.88,"h":43.22,"l":42.19,"n":11456,"o":42.73,"t":"2024-11-14T05:00:00Z","v":1059593,"vw":42.703616},{"c":45.87,"h":47.96,"l":43.34,"n":19188,"o":43.58,"t":"2024-11-15T05:00:00Z","v":1925462,"vw":45.590962},{"c":44.2,"h":45.96,"l":43.52,"n":8026,"o":45.54,"t":"2024-11-18T05:00:00Z","v":856136,"vw":44.522284},{"c":45.8,"h":46.92,"l":44.592,"n":12913,"o":46.8124,"t":"2024-11-19T05:00:00Z","v":1343459,"vw":45.761717},{"c":47.32,"h":49.1,"l":45.61,"n":10779,"o":45.84,"t":"2024-11-20T05:00:00Z","v":1308616,"vw":47.881752},{"c":46.97,"h":48.55,"l":45.74,"n":9297,"o":45.92,"t":"2024-11-21T05:00:00Z","v":898487,"vw":47.204097},{"c":45.04,"h":46.86,"l":45.03,"n":7593,"o":46.69,"t":"2024-11-22T05:00:00Z","v":796528,"vw":45.712455},{"c":43.46,"h":45.5,"l":43.34,"n":6727,"o":43.74,"t":"2024-11-25T05:00:00Z","v":596140,"vw":44.019147},{"c":43.01,"h":43.46,"l":42.59,"n":6744,"o":43.46,"t":"2024-11-26T05:00:00Z","v":615218,"vw":42.896742},{"c":42.82,"h":44.16,"l":42.66,"n":6669,"o":43.03,"t":"2024-11-27T05:00:00Z","v":582874,"vw":43.342914},{"c":41.99,"h":42.4,"l":41.79,"n":5669,"o":42.395,"t":"2024-11-29T05:00:00Z","v":476885,"vw":42.046135},{"c":41.95,"h":42.09,"l":41.52,"n":8416,"o":41.99,"t":"2024-12-02T05:00:00Z","v":666415,"vw":41.837512},{"c":41.46,"h":42.6,"l":41.11,"n":10926,"o":42,"t":"2024-12-03T05:00:00Z","v":898083,"vw":41.649307},{"c":41.71,"h":41.74,"l":40.67,"n":10668,"o":41.01,"t":"2024-12-04T05:00:00Z","v":947342,"vw":41.268341},{"c":41.79,"h":42.05,"l":41.5,"n":10713,"o":41.99,"t":"2024-12-05T05:00:00Z","v":1064046,"vw":41.777063},{"c":41.09,"h":41.54,"l":40.82,"n":12023,"o":41.03,"t":"2024-12-06T05:00:00Z","v":1023237,"vw":41.163025},{"c":41.98,"h":42.4,"l":40.94,"n":16440,"o":41.11,"t":"2024-12-09T05:00:00Z","v":1505682,"vw":41.724062},{"c":41.92,"h":42.17,"l":41.34,"n":12921,"o":41.7,"t":"2024-12-10T05:00:00Z","v":951120,"vw":41.707232},{"c":41.44,"h":41.63,"l":40.7,"n":7989,"o":40.92,"t":"2024-12-11T05:00:00Z","v":575023,"vw":41.235865},{"c":41.92,"h":42.2351,"l":41.1838,"n":14694,"o":41.58,"t":"2024-12-12T05:00:00Z","v":1180287,"vw":41.727927},{"c":41.76,"h":42.32,"l":41.08,"n":9321,"o":41.33,"t":"2024-12-13T05:00:00Z","v":802297,"vw":41.707922},{"c":42.61,"h":42.76,"l":41.645,"n":9362,"o":41.68,"t":"2024-12-16T05:00:00Z","v":792138,"vw":42.190791},{"c":43.58,"h":43.7977,"l":42.56,"n":15198,"o":43.13,"t":"2024-12-17T05:00:00Z","v":1268217,"vw":43.3024},{"c":50.96,"h":51,"l":42.7,"n":28536,"o":43.25,"t":"2024-12-18T05:00:00Z","v":2630309,"vw":46.244424},{"c":55.31,"h":55.9,"l":48.13,"n":31085,"o":48.59,"t":"2024-12-19T05:00:00Z","v":2689866,"vw":51.778135},{"c":47.03,"h":55.09,"l":46.84,"n":21032,"o":54.82,"t":"2024-12-20T05:00:00Z","v":2233065,"vw":49.828507},{"c":44.06,"h":48,"l":43.98,"n":12003,"o":46.37,"t":"2024-12-23T05:00:00Z","v":1248461,"vw":45.987531},{"c":41.56,"h":43.35,"l":41.5,"n":9697,"o":43.26,"t":"2024-12-24T05:00:00Z","v":807639,"vw":42.499365},{"c":41.81,"h":43.26,"l":41.595,"n":14595,"o":42.22,"t":"2024-12-26T05:00:00Z","v":1334564,"vw":42.0969},{"c":43.81,"h":46.09,"l":42.3801,"n":17071,"o":42.62,"t":"2024-12-27T05:00:00Z","v":1971813,"vw":44.258071},{"c":44.73,"h":47.69,"l":43.46,"n":13878,"o":46.13,"t":"2024-12-30T05:00:00Z","v":1547584,"vw":45.536188},{"c":45.02,"h":45.53,"l":43.645,"n":9244,"o":44.06,"t":"2024-12-31T05:00:00Z","v":1029946,"vw":44.557674},{"c":45.96,"h":48.22,"l":44.13,"n":13625,"o":44.21,"t":"2025-01-02T05:00:00Z","v":1310784,"vw":45.780527},{"c":43.49,"h":45.5,"l":43.36,"n":13193,"o":45.25,"t":"2025-01-03T05:00:00Z","v":1301392,"vw":44.299071},{"c":43.16,"h":44.09,"l":42.53,"n":12655,"o":43.06,"t":"2025-01-06T05:00:00Z","v":1380679,"vw":43.305744},{"c":45.82,"h":46.56,"l":42.67,"n":14756,"o":42.67,"t":"2025-01-07T05:00:00Z","v":1622850,"vw":44.594633},{"c":45.52,"h":47.82,"l":45.21,"n":20542,"o":46.29,"t":"2025-01-08T05:00:00Z","v":2413331,"vw":46.333615},{"c":48.65,"h":49.64,"l":46.8,"n":24013,"o":47.34,"t":"2025-01-10T05:00:00Z","v":2436944,"vw":48.255463},{"c":47.67,"h":50.58,"l":47.29,"n":13965,"o":50.24,"t":"2025-01-13T05:00:00Z","v":1368385,"vw":48.82563},{"c":46.73,"h":48.24,"l":45.6101,"n":11223,"o":46.83,"t":"2025-01-14T05:00:00Z","v":1167944,"vw":46.87974},{"c":42.82,"h":44.5,"l":42.7,"n":17760,"o":44.5,"t":"2025-01-15T05:00:00Z","v":2008847,"vw":43.656877},{"c":42.9,"h":43.14,"l":42.37,"n":10944,"o":42.77,"t":"2025-01-16T05:00:00Z","v":1304823,"vw":42.705408},{"c":43.14,"h":43.16,"l":42.1018,"n":11260,"o":42.17,"t":"2025-01-17T05:00:00Z","v":1276563,"vw":42.614534},{"c":41.38,"h":42.5933,"l":41.23,"n":20612,"o":42.28,"t":"2025-01-21T05:00:00Z","v":2032562,"vw":41.625095},{"c":41.96,"h":42.105,"l":41.25,"n":13009,"o":41.31,"t":"2025-01-22T05:00:00Z","v":1646408,"vw":41.734263},{"c":41.18,"h":41.88,"l":40.98,"n":20518,"o":41.78,"t":"2025-01-23T05:00:00Z","v":1991355,"vw":41.238843},{"c":41.06,"h":41.42,"l":40.75,"n":18142,"o":40.92,"t":"2025-01-24T05:00:00Z","v":2277918,"vw":41.05555},{"c":43.69,"h":46.09,"l":43.2,"n":52246,"o":46,"t":"2025-01-27T05:00:00Z","v":6696905,"vw":44.414778},{"c":42.31,"h":44.41,"l":42,"n":22580,"o":43.29,"t":"2025-01-28T05:00:00Z","v":3142232,"vw":42.572797},{"c":42.03,"h":43.72,"l":41.9195,"n":13615,"o":42.22,"t":"2025-01-29T05:00:00Z","v":2117281,"vw":42.692744},{"c":41.87,"h":42.47,"l":41.41,"n":14958,"o":41.58,"t":"2025-01-30T05:00:00Z","v":2444348,"vw":41.783382},{"c":43.37,"h":43.9,"l":41.21,"n":19399,"o":41.49,"t":"2025-01-31T05:00:00Z","v":2674382,"vw":42.102586},{"c":44.21,"h":47.33,"l":42.7,"n":24254,"o":46.45,"t":"2025-02-03T05:00:00Z","v":2959240,"vw":45.058827},{"c":42.99,"h":44.27,"l":42.7,"n":12857,"o":43.65,"t":"2025-02-04T05:00:00Z","v":1631267,"vw":43.165611},{"c":42.03,"h":43.55,"l":41.96,"n":15206,"o":43.08,"t":"2025-02-05T05:00:00Z","v":2081786,"vw":42.392138},{"c":41.79,"h":42.55,"l":41.57,"n":11481,"o":41.74,"t":"2025-02-06T05:00:00Z","v":1440569,"vw":41.822566},{"c":43.21,"h":43.29,"l":41.38,"n":13172,"o":41.5,"t":"2025-02-07T05:00:00Z","v":1663551,"vw":42.546728},{"c":42.11,"h":42.7924,"l":42.03,"n":7495,"o":42.35,"t":"2025-02-10T05:00:00Z","v":842610,"vw":42.318211},{"c":42.27,"h":42.5,"l":41.77,"n":8600,"o":42.44,"t":"2025-02-11T05:00:00Z","v":1067909,"vw":42.130057},{"c":42.03,"h":43.4,"l":41.85,"n":14881,"o":43.14,"t":"2025-02-12T05:00:00Z","v":2054025,"vw":42.418029},{"c":41.33,"h":42.45,"l":41.25,"n":15435,"o":41.89,"t":"2025-02-13T05:00:00Z","v":1866955,"vw":41.765729},{"c":41.18,"h":41.65,"l":41.02,"n":20806,"o":41.29,"t":"2025-02-14T05:00:00Z","v":2076403,"vw":41.311342},{"c":41,"h":41.37,"l":40.64,"n":13829,"o":40.95,"t":"2025-02-18T05:00:00Z","v":1560394,"vw":40.959967},{"c":40.5,"h":41.37,"l":40.49,"n":22008,"o":41.27,"t":"2025-02-19T05:00:00Z","v":2829731,"vw":40.843802},{"c":40.73,"h":41.46,"l":40.22,"n":23316,"o":40.48,"t":"2025-02-20T05:00:00Z","v":3656073,"vw":40.916928},{"c":43.56,"h":43.91,"l":40.77,"n":30292,"o":40.77,"t":"2025-02-21T05:00:00Z","v":4104629,"vw":42.389976},{"c":43.84,"h":44.84,"l":42.22,"n":13710,"o":42.86,"t":"2025-02-24T05:00:00Z","v":1579065,"vw":43.256215},{"c":44.16,"h":46.13,"l":43.2,"n":20503,"o":44.11,"t":"2025-02-25T05:00:00Z","v":2854162,"vw":44.669079},{"c":43.2,"h":44.54,"l":42.22,"n":11432,"o":43.68,"t":"2025-02-26T05:00:00Z","v":1419094,"vw":43.361753},{"c":45.67,"h":45.87,"l":42.415,"n":14956,"o":42.7,"t":"2025-02-27T05:00:00Z","v":1893938,"vw":44.168631},{"c":44.77,"h":47.2072,"l":44.46,"n":14553,"o":46.07,"t":"2025-02-28T05:00:00Z","v":2018598,"vw":45.729525},{"c":48.45,"h":49.75,"l":43.9,"n":14085,"o":43.99,"t":"2025-03-03T05:00:00Z","v":1462789,"vw":47.083871},{"c":49.7,"h":53.43,"l":47.4,"n":23617,"o":50.625,"t":"2025-03-04T05:00:00Z","v":2806407,"vw":50.658238},{"c":47.42,"h":50.67,"l":47.3001,"n":16299,"o":49.36,"t":"2025-03-05T05:00:00Z","v":1949966,"vw":48.751583},{"c":52.68,"h":52.82,"l":49.2,"n":21442,"o":50.4812,"t":"2025-03-06T05:00:00Z","v":2315829,"vw":51.316768},{"c":50.29,"h":54.16,"l":50.01,"n":15688,"o":52.52,"t":"2025-03-07T05:00:00Z","v":1960949,"vw":51.985983},{"c":55.77,"h":56.75,"l":52.49,"n":20551,"o":53.11,"t":"2025-03-10T04:00:00Z","v":2197697,"vw":54.264657},{"c":55.76,"h":59.07,"l":54.9,"n":15710,"o":56.06,"t":"2025-03-11T04:00:00Z","v":1840115,"vw":56.921751},{"c":52.9,"h":56.25,"l":52.47,"n":11095,"o":53.63,"t":"2025-03-12T04:00:00Z","v":1275358,"vw":53.911581},{"c":55.21,"h":56.41,"l":52.21,"n":10195,"o":53.26,"t":"2025-03-13T04:00:00Z","v":1165735,"vw":54.397153},{"c":50.38,"h":53.65,"l":50.26,"n":11514,"o":53.4,"t":"2025-03-14T04:00:00Z","v":1086249,"vw":52.243624},{"c":48.49,"h":49.93,"l":48.23,"n":18939,"o":49.93,"t":"2025-03-17T04:00:00Z","v":1453852,"vw":48.897635},{"c":49.83,"h":50.565,"l":48.22,"n":8197,"o":48.22,"t":"2025-03-18T04:00:00Z","v":899065,"vw":49.698841},{"c":48.13,"h":49.78,"l":47.01,"n":8935,"o":49.36,"t":"2025-03-19T04:00:00Z","v":791956,"vw":48.193963},{"c":47.33,"h":49.27,"l":46.9001,"n":7473,"o":49.09,"t":"2025-03-20T04:00:00Z","v":767368,"vw":47.872964},{"c":47.36,"h":48.96,"l":47.14,"n":10886,"o":48.28,"t":"2025-03-21T04:00:00Z","v":1474904,"vw":48.004879},{"c":44.31,"h":45.76,"l":44.21,"n":9570,"o":45.68,"t":"2025-03-24T04:00:00Z","v":1002232,"vw":45.044061},{"c":44.67,"h":44.84,"l":43.955,"n":5407,"o":44.01,"t":"2025-03-25T04:00:00Z","v":655444,"vw":44.476939},{"c":46.03,"h":46.99,"l":44.0631,"n":7575,"o":44.13,"t":"2025-03-26T04:00:00Z","v":978280,"vw":45.778662},{"c":46.33,"h":47.45,"l":45.63,"n":6601,"o":46.43,"t":"2025-03-27T04:00:00Z","v":657484,"vw":46.424025},{"c":50.48,"h":50.634,"l":46.4706,"n":12382,"o":47,"t":"2025-03-28T04:00:00Z","v":1393417,"vw":49.205235},{"c":50.26,"h":54.1499,"l":49.74,"n":16967,"o":53.33,"t":"2025-03-31T04:00:00Z","v":1935397,"vw":51.445024},{"c":50.33,"h":52.84,"l":49.6205,"n":7731,"o":51.07,"t":"2025-04-01T04:00:00Z","v":819138,"vw":50.96754},{"c":48.95,"h":52.5,"l":48.18,"n":12920,"o":52.42,"t":"2025-04-02T04:00:00Z","v":1547218,"vw":50.071665},{"c":60.95,"h":61.26,"l":54.79,"n":30020,"o":56.394,"t":"2025-04-03T04:00:00Z","v":3158381,"vw":57.758299},{"c":73.12,"h":74.81,"l":65.3607,"n":48578,"o":68.45,"t":"2025-04-04T04:00:00Z","v":4946693,"vw":70.084112},{"c":73.52,"h":83.02,"l":66,"n":35177,"o":80.05,"t":"2025-04-07T04:00:00Z","v":3177851,"vw":74.819838},{"c":82.83,"h":89.1449,"l":65.94,"n":32706,"o":66.21,"t":"2025-04-08T04:00:00Z","v":3406619,"vw":76.499626},{"c":65.5,"h":87.263,"l":61.915,"n":30637,"o":85.35,"t":"2025-04-09T04:00:00Z","v":2595612,"vw":74.230402},{"c":77.91,"h":85.11,"l":68.18,"n":40312,"o":70.34,"t":"2025-04-10T04:00:00Z","v":3292258,"vw":76.828951},{"c":75.69,"h":83.91,"l":75.28,"n":23641,"o":80,"t":"2025-04-11T04:00:00Z","v":2267517,"vw":79.163304},{"c":67,"h":74.25,"l":66.69,"n":15338,"o":68.84,"t":"2025-04-14T04:00:00Z","v":1529775,"vw":70.209833},{"c":66.5,"h":67.87,"l":64.3,"n":10554,"o":67.16,"t":"2025-04-15T04:00:00Z","v":910928,"vw":66.096903},{"c":72.05,"h":73.66,"l":67,"n":11296,"o":69.22,"t":"2025-04-16T04:00:00Z","v":1118038,"vw":70.166886},{"c":69.96,"h":71.43,"l":69.5,"n":7897,"o":70.35,"t":"2025-04-17T04:00:00Z","v":793344,"vw":70.283412},{"c":74.1,"h":76,"l":70.65,"n":9929,"o":70.86,"t":"2025-04-21T04:00:00Z","v":1304409,"vw":73.805748},{"c":69.58,"h":71.86,"l":69.08,"n":7177,"o":71.56,"t":"2025-04-22T04:00:00Z","v":594851,"vw":70.43588},{"c":67.11,"h":69.17,"l":64.7962,"n":9264,"o":65.98,"t":"2025-04-23T04:00:00Z","v":826938,"vw":66.654333},{"c":64.84,"h":66.49,"l":64.2536,"n":6455,"o":66.43,"t":"2025-04-24T04:00:00Z","v":623095,"vw":65.025003},{"c":61.91,"h":65.8,"l":61.8601,"n":5002,"o":64.42,"t":"2025-04-25T04:00:00Z","v":432554,"vw":63.579983},{"c":62.34,"h":64.65,"l":61.13,"n":6030,"o":61.24,"t":"2025-04-28T04:00:00Z","v":524252,"vw":62.870442},{"c":61.72,"h":63.28,"l":61.45,"n":7073,"o":62.93,"t":"2025-04-29T04:00:00Z","v":765431,"vw":62.113483},{"c":63.14,"h":66.93,"l":62.61,"n":9635,"o":63.87,"t":"2025-04-30T04:00:00Z","v":1174192,"vw":64.610965},{"c":62.2,"h":63.08,"l":61.26,"n":4747,"o":61.37,"t":"2025-05-01T04:00:00Z","v":419718,"vw":61.943906},{"c":59.57,"h":61.29,"l":59.46,"n":5330,"o":60.8,"t":"2025-05-02T04:00:00Z","v":436217,"vw":60.358574},{"c":60.79,"h":61.22,"l":59.65,"n":5978,"o":60.77,"t":"2025-05-05T04:00:00Z","v":601839,"vw":60.392563},{"c":63.15,"h":63.35,"l":61.3501,"n":8619,"o":62.51,"t":"2025-05-06T04:00:00Z","v":939623,"vw":62.469657},{"c":61.55,"h":63.5601,"l":61.1,"n":7823,"o":62.48,"t":"2025-05-07T04:00:00Z","v":823150,"vw":62.252087},{"c":59.15,"h":60.88,"l":58.55,"n":10612,"o":60.39,"t":"2025-05-08T04:00:00Z","v":1015102,"vw":59.471445},{"c":58.72,"h":59.235,"l":57.95,"n":6123,"o":58.83,"t":"2025-05-09T04:00:00Z","v":543998,"vw":58.575982},{"c":51.1,"h":54.23,"l":50.93,"n":13639,"o":54.03,"t":"2025-05-12T04:00:00Z","v":1190155,"vw":52.459979},{"c":50.5,"h":50.83,"l":49.13,"n":12080,"o":50.18,"t":"2025-05-13T04:00:00Z","v":1346333,"vw":49.914543},{"c":51.73,"h":51.9604,"l":50.63,"n":9671,"o":50.66,"t":"2025-05-14T04:00:00Z","v":880996,"vw":51.22503},{"c":50.86,"h":52.74,"l":50.83,"n":7401,"o":52.27,"t":"2025-05-15T04:00:00Z","v":663113,"vw":51.649228},{"c":51.29,"h":51.29,"l":50.07,"n":10435,"o":50.44,"t":"2025-05-16T04:00:00Z","v":881812,"vw":50.653532},{"c":51.29,"h":53,"l":50.89,"n":13580,"o":53,"t":"2025-05-19T04:00:00Z","v":1335025,"vw":51.600311},{"c":50.83,"h":52.14,"l":50.68,"n":15536,"o":51.2,"t":"2025-05-20T04:00:00Z","v":1492212,"vw":51.29225},{"c":54.35,"h":55.08,"l":50.97,"n":17113,"o":52.06,"t":"2025-05-21T04:00:00Z","v":1766630,"vw":53.001457},{"c":53.93,"h":55.0599,"l":52.96,"n":10499,"o":54.64,"t":"2025-05-22T04:00:00Z","v":1062872,"vw":53.553467},{"c":57.47,"h":57.99,"l":55.63,"n":11837,"o":57.69,"t":"2025-05-23T04:00:00Z","v":1191174,"vw":56.742641},{"c":51.72,"h":54.47,"l":51.6153,"n":12332,"o":53.86,"t":"2025-05-27T04:00:00Z","v":916702,"vw":52.607333},{"c":52.24,"h":52.63,"l":51.59,"n":6165,"o":51.62,"t":"2025-05-28T04:00:00Z","v":537770,"vw":52.126943},{"c":52.31,"h":53.0865,"l":50.89,"n":6704,"o":50.99,"t":"2025-05-29T04:00:00Z","v":655874,"vw":52.029718},{"c":52.77,"h":54.68,"l":52.05,"n":10328,"o":53.04,"t":"2025-05-30T04:00:00Z","v":953708,"vw":53.249449},{"c":52,"h":53.55,"l":51.97,"n":7034,"o":53.15,"t":"2025-06-02T04:00:00Z","v":680044,"vw":52.500905},{"c":50.91,"h":51.93,"l":50.74,"n":7378,"o":51.81,"t":"2025-06-03T04:00:00Z","v":647793,"vw":51.250188},{"c":51.06,"h":51.223,"l":50.57,"n":7690,"o":50.81,"t":"2025-06-04T04:00:00Z","v":720976,"vw":50.791195},{"c":52,"h":52.27,"l":49.37,"n":12272,"o":50.31,"t":"2025-06-05T04:00:00Z","v":1136210,"vw":50.60296},{"c":49.78,"h":50.53,"l":49.5,"n":10542,"o":50.51,"t":"2025-06-06T04:00:00Z","v":1014322,"vw":49.875864},{"c":49.11,"h":49.515,"l":48.69,"n":8055,"o":49.3,"t":"2025-06-09T04:00:00Z","v":743443,"vw":49.041097},{"c":48.94,"h":49.36,"l":48.42,"n":12232,"o":49.07,"t":"2025-06-10T04:00:00Z","v":1112254,"vw":48.880606},{"c":49.16,"h":50.06,"l":47.54,"n":22158,"o":48.08,"t":"2025-06-11T04:00:00Z","v":2710472,"vw":48.986005},{"c":49.96,"h":50.29,"l":49.07,"n":14006,"o":49.94,"t":"2025-06-12T04:00:00Z","v":1705812,"vw":49.630949},{"c":53.81,"h":54.6799,"l":50.94,"n":31317,"o":52.37,"t":"2025-06-13T04:00:00Z","v":3352410,"vw":52.795836},{"c":49.81,"h":51.75,"l":49.62,"n":16970,"o":51.75,"t":"2025-06-16T04:00:00Z","v":1683181,"vw":50.231254},{"c":52.83,"h":53.86,"l":50.67,"n":16807,"o":51.04,"t":"2025-06-17T04:00:00Z","v":1826162,"vw":52.095118},{"c":51.58,"h":53.52,"l":50.61,"n":15756,"o":53.01,"t":"2025-06-18T04:00:00Z","v":1395041,"vw":51.944479},{"c":52.16,"h":52.9,"l":50.8011,"n":11326,"o":51.1,"t":"2025-06-20T04:00:00Z","v":1116755,"vw":51.933625},{"c":51.41,"h":54.17,"l":51.33,"n":13313,"o":52.16,"t":"2025-06-23T04:00:00Z","v":1745904,"vw":52.069763},{"c":47.75,"h":48.87,"l":47.75,"n":12806,"o":48.87,"t":"2025-06-24T04:00:00Z","v":1646304,"vw":48.456062},{"c":47.39,"h":48.17,"l":47.31,"n":6005,"o":47.45,"t":"2025-06-25T04:00:00Z","v":663880,"vw":47.681812},{"c":47.19,"h":47.3399,"l":46.5,"n":6328,"o":47.3,"t":"2025-06-26T04:00:00Z","v":647949,"vw":47.066652},{"c":47.13,"h":48.07,"l":46.682,"n":9580,"o":46.76,"t":"2025-06-27T04:00:00Z","v":1036186,"vw":47.24065},{"c":46.88,"h":47.25,"l":46.4,"n":8738,"o":46.5,"t":"2025-06-30T04:00:00Z","v":880841,"vw":46.814676},{"c":46.81,"h":47.5,"l":46.35,"n":10218,"o":47.25,"t":"2025-07-01T04:00:00Z","v":1076769,"vw":46.735289},{"c":46.67,"h":47.08,"l":46.2838,"n":11099,"o":46.89,"t":"2025-07-02T04:00:00Z","v":1334021,"vw":46.616215},{"c":46.29,"h":46.52,"l":45.66,"n":13626,"o":45.89,"t":"2025-07-03T04:00:00Z","v":1457212,"vw":46.14999},{"c":46.86,"h":47.78,"l":46.67,"n":17478,"o":46.94,"t":"2025-07-07T04:00:00Z","v":1915138,"vw":47.157706},{"c":45.8,"h":46.09,"l":45.42,"n":8746,"o":45.93,"t":"2025-07-08T04:00:00Z","v":858110,"vw":45.789387},{"c":44.2,"h":45.06,"l":44,"n":12208,"o":44.62,"t":"2025-07-09T04:00:00Z","v":1092536,"vw":44.524655},{"c":43.86,"h":44.2897,"l":43.7,"n":8820,"o":43.99,"t":"2025-07-10T04:00:00Z","v":922134,"vw":43.975226},{"c":44.07,"h":44.87,"l":43.615,"n":10717,"o":44.81,"t":"2025-07-11T04:00:00Z","v":1036459,"vw":44.129496},{"c":44.74,"h":45.05,"l":44.22,"n":7951,"o":44.54,"t":"2025-07-14T04:00:00Z","v":889184,"vw":44.609602},{"c":44.41,"h":44.74,"l":43.7498,"n":11765,"o":43.79,"t":"2025-07-15T04:00:00Z","v":1305298,"vw":44.169845},{"c":44.82,"h":46.89,"l":44.1,"n":14144,"o":44.35,"t":"2025-07-16T04:00:00Z","v":1689426,"vw":45.171413},{"c":44.62,"h":44.8353,"l":44.3,"n":7064,"o":44.61,"t":"2025-07-17T04:00:00Z","v":762824,"vw":44.558708},{"c":43.96,"h":44.5,"l":43.94,"n":8943,"o":44.15,"t":"2025-07-18T04:00:00Z","v":830577,"vw":44.168856},{"c":43.7,"h":43.76,"l":42.81,"n":11486,"o":43.5,"t":"2025-07-21T04:00:00Z","v":1135837,"vw":43.326408},{"c":43.55,"h":44.64,"l":43.38,"n":13062,"o":43.53,"t":"2025-07-22T04:00:00Z","v":1348337,"vw":43.838828},{"c":41.77,"h":43.25,"l":41.5,"n":17892,"o":42.88,"t":"2025-07-23T04:00:00Z","v":1812772,"vw":42.383084},{"c":41.61,"h":41.76,"l":41.11,"n":17024,"o":41.46,"t":"2025-07-24T04:00:00Z","v":1777753,"vw":41.407582},{"c":41.23,"h":41.78,"l":41.1,"n":12296,"o":41.67,"t":"2025-07-25T04:00:00Z","v":1278648,"vw":41.396364},{"c":40.1,"h":40.79,"l":40.1,"n":18940,"o":40.4,"t":"2025-07-28T04:00:00Z","v":2014066,"vw":40.33917},{"c":41.04,"h":41.3,"l":39.44,"n":17184,"o":39.69,"t":"2025-07-29T04:00:00Z","v":1746338,"vw":40.469085},{"c":41.24,"h":41.93,"l":40.53,"n":13404,"o":40.92,"t":"2025-07-30T04:00:00Z","v":1405601,"vw":41.151783},{"c":41.49,"h":41.69,"l":40.07,"n":14259,"o":40.39,"t":"2025-07-31T04:00:00Z","v":1566151,"vw":40.726925},{"c":44.76,"h":45.77,"l":43.32,"n":35538,"o":43.4,"t":"2025-08-01T04:00:00Z","v":3662251,"vw":44.64441},{"c":41.73,"h":43.6,"l":41.66,"n":16883,"o":43.59,"t":"2025-08-04T04:00:00Z","v":1934279,"vw":42.338773},{"c":42.16,"h":43.3841,"l":41.5,"n":13638,"o":41.63,"t":"2025-08-05T04:00:00Z","v":1453801,"vw":42.362295},{"c":40.86,"h":42.35,"l":40.82,"n":12879,"o":42.06,"t":"2025-08-06T04:00:00Z","v":1303620,"vw":41.366847},{"c":41.18,"h":41.8,"l":40.14,"n":11665,"o":40.28,"t":"2025-08-07T04:00:00Z","v":1347859,"vw":41.092447},{"c":39.76,"h":40.605,"l":39.61,"n":19991,"o":40.5,"t":"2025-08-08T04:00:00Z","v":2053264,"vw":40.100163},{"c":39.95,"h":40.18,"l":39.34,"n":13101,"o":39.64,"t":"2025-08-11T04:00:00Z","v":1489179,"vw":39.701255},{"c":38.25,"h":39.23,"l":38.04,"n":18262,"o":39.2,"t":"2025-08-12T04:00:00Z","v":1831884,"vw":38.644646},{"c":38.03,"h":38.28,"l":37.67,"n":18162,"o":37.75,"t":"2025-08-13T04:00:00Z","v":1639151,"vw":37.961428},{"c":38.14,"h":38.79,"l":37.94,"n":17316,"o":38.74,"t":"2025-08-14T04:00:00Z","v":1748754,"vw":38.265022},{"c":37.97,"h":38.36,"l":37.7886,"n":21420,"o":37.93,"t":"2025-08-15T04:00:00Z","v":2245576,"vw":38.051941},{"c":37.11,"h":37.97,"l":36.9,"n":16455,"o":37.96,"t":"2025-08-18T04:00:00Z","v":1594243,"vw":37.364657},{"c":37.85,"h":38.14,"l":36.6504,"n":24126,"o":36.7,"t":"2025-08-19T04:00:00Z","v":2411134,"vw":37.494911},{"c":37.61,"h":39.03,"l":37.505,"n":15875,"o":37.95,"t":"2025-08-20T04:00:00Z","v":1982252,"vw":38.32319},{"c":38.185,"h":38.765,"l":37.82,"n":10709,"o":38.19,"t":"2025-08-21T04:00:00Z","v":1212099,"vw":38.224525},{"c":35.19,"h":38.07,"l":35.01,"n":27677,"o":37.97,"t":"2025-08-22T04:00:00Z","v":3142646,"vw":36.093076},{"c":35.13,"h":35.635,"l":34.9,"n":13510,"o":35.43,"t":"2025-08-25T04:00:00Z","v":1364814,"vw":35.160433},{"c":34.94,"h":35.46,"l":34.8925,"n":12141,"o":35.46,"t":"2025-08-26T04:00:00Z","v":1185431,"vw":35.054379},{"c":35.09,"h":35.5,"l":34.88,"n":13765,"o":35.02,"t":"2025-08-27T04:00:00Z","v":1501634,"vw":35.079013},{"c":34.55,"h":35.09,"l":34.46,"n":12460,"o":34.6,"t":"2025-08-28T04:00:00Z","v":1263011,"vw":34.68186},{"c":35.26,"h":35.61,"l":34.34,"n":22427,"o":34.51,"t":"2025-08-29T04:00:00Z","v":2273274,"vw":35.093951},{"c":36.35,"h":37.9199,"l":36.35,"n":27328,"o":37.14,"t":"2025-09-02T04:00:00Z","v":2960142,"vw":37.094984},{"c":35.5,"h":36.23,"l":35.46,"n":18549,"o":36.19,"t":"2025-09-03T04:00:00Z","v":1517895,"vw":35.795888},{"c":34.46,"h":35.32,"l":34.34,"n":14947,"o":35.26,"t":"2025-09-04T04:00:00Z","v":1333817,"vw":34.789989},{"c":34.495,"h":35.49,"l":33.55,"n":29951,"o":33.66,"t":"2025-09-05T04:00:00Z","v":2699859,"vw":34.614928},{"c":33.88,"h":34.26,"l":33.7913,"n":17602,"o":34.16,"t":"2025-09-08T04:00:00Z","v":1931764,"vw":34.000871},{"c":33.71,"h":34.47,"l":33.67,"n":19110,"o":34.09,"t":"2025-09-09T04:00:00Z","v":1622333,"vw":33.976038},{"c":33.58,"h":33.83,"l":33.155,"n":27023,"o":33.34,"t":"2025-09-10T04:00:00Z","v":2365213,"vw":33.447482},{"c":32.73,"h":33.18,"l":32.71,"n":17991,"o":33.01,"t":"2025-09-11T04:00:00Z","v":1788451,"vw":32.890699},{"c":32.68,"h":32.83,"l":32.33,"n":12976,"o":32.76,"t":"2025-09-12T04:00:00Z","v":1621671,"vw":32.497695},{"c":33.08,"h":33.11,"l":32.32,"n":20837,"o":32.38,"t":"2025-09-15T04:00:00Z","v":2364661,"vw":32.804958},{"c":33.58,"h":33.67,"l":33.05,"n":21339,"o":33.14,"t":"2025-09-16T04:00:00Z","v":1939382,"vw":33.342539},{"c":32.365,"h":33.35,"l":31.88,"n":38814,"o":33.31,"t":"2025-09-17T04:00:00Z","v":3695015,"vw":32.666834},{"c":32.25,"h":32.4,"l":31.755,"n":20370,"o":31.82,"t":"2025-09-18T04:00:00Z","v":1836649,"vw":32.073594},{"c":32.34,"h":32.77,"l":32.02,"n":16263,"o":32.03,"t":"2025-09-19T04:00:00Z","v":1391338,"vw":32.332407},{"c":32.88,"h":32.92,"l":32.3,"n":22337,"o":32.53,"t":"2025-09-22T04:00:00Z","v":2452762,"vw":32.629052},{"c":33.25,"h":33.8074,"l":32.755,"n":30908,"o":32.77,"t":"2025-09-23T04:00:00Z","v":3131355,"vw":33.337271},{"c":32.83,"h":33.85,"l":32.825,"n":20233,"o":33.05,"t":"2025-09-24T04:00:00Z","v":1682440,"vw":33.251302},{"c":33.27,"h":33.9,"l":32.575,"n":31373,"o":33.59,"t":"2025-09-25T04:00:00Z","v":2606883,"vw":33.27545},{"c":31.99,"h":33.49,"l":31.92,"n":21725,"o":32.97,"t":"2025-09-26T04:00:00Z","v":1845234,"vw":32.50936},{"c":32.4,"h":32.6,"l":31.76,"n":24323,"o":31.82,"t":"2025-09-29T04:00:00Z","v":2107808,"vw":32.276714},{"c":32.3,"h":32.7,"l":32.11,"n":20373,"o":32.57,"t":"2025-09-30T04:00:00Z","v":1848725,"vw":32.362253},{"c":32.1,"h":32.57,"l":31.96,"n":17680,"o":32.48,"t":"2025-10-01T04:00:00Z","v":1767501,"vw":32.181086},{"c":32.47,"h":32.68,"l":31.87,"n":20412,"o":31.93,"t":"2025-10-02T04:00:00Z","v":2142788,"vw":32.276554},{"c":32.24,"h":32.75,"l":32.15,"n":19485,"o":32.33,"t":"2025-10-03T04:00:00Z","v":2093764,"vw":32.425337},{"c":32.16,"h":32.55,"l":32.03,"n":17637,"o":32.1,"t":"2025-10-06T04:00:00Z","v":1738191,"vw":32.278544},{"c":32.79,"h":33.07,"l":31.93,"n":27780,"o":32.01,"t":"2025-10-07T04:00:00Z","v":2304915,"vw":32.576509},{"c":32.29,"h":32.86,"l":32.175,"n":14472,"o":32.63,"t":"2025-10-08T04:00:00Z","v":1381766,"vw":32.389929},{"c":32.37,"h":32.8652,"l":32.04,"n":20693,"o":32.14,"t":"2025-10-09T04:00:00Z","v":1808162,"vw":32.466576},{"c":36.38,"h":36.8198,"l":32.085,"n":115274,"o":32.37,"t":"2025-10-10T04:00:00Z","v":9224523,"vw":35.293878},{"c":33.72,"h":34.7,"l":33.44,"n":47500,"o":34.5,"t":"2025-10-13T04:00:00Z","v":4343827,"vw":34.019639},{"c":35.14,"h":36.78,"l":34.02,"n":55540,"o":35.59,"t":"2025-10-14T04:00:00Z","v":4876895,"vw":35.402259},{"c":35.52,"h":36.42,"l":34.03,"n":36943,"o":34.22,"t":"2025-10-15T04:00:00Z","v":2895838,"vw":35.124531},{"c":38.95,"h":39.13,"l":35.09,"n":71716,"o":35.2,"t":"2025-10-16T04:00:00Z","v":6175746,"vw":37.808336},{"c":35.73,"h":39.7,"l":35.73,"n":62194,"o":38.22,"t":"2025-10-17T04:00:00Z","v":5938490,"vw":37.639876},{"c":33.01,"h":34.82,"l":32.93,"n":40165,"o":34.78,"t":"2025-10-20T04:00:00Z","v":3404199,"vw":33.630708},{"c":32.84,"h":33.91,"l":32.53,"n":32430,"o":33.37,"t":"2025-10-21T04:00:00Z","v":2995922,"vw":32.983024},{"c":33.23,"h":35.03,"l":32.8,"n":54494,"o":33.01,"t":"2025-10-22T04:00:00Z","v":4827009,"vw":33.763679},{"c":32.6,"h":33.6,"l":32.51,"n":21830,"o":33.46,"t":"2025-10-23T04:00:00Z","v":2044095,"vw":32.836889},{"c":32.22,"h":32.33,"l":31.67,"n":24085,"o":31.76,"t":"2025-10-24T04:00:00Z","v":2165831,"vw":31.996975},{"c":31.16,"h":31.49,"l":30.96,"n":20498,"o":31.1,"t":"2025-10-27T04:00:00Z","v":2137871,"vw":31.23862},{"c":32.04,"h":32.65,"l":31.1,"n":25806,"o":31.13,"t":"2025-10-28T04:00:00Z","v":2727431,"vw":31.562625},{"c":32.65,"h":32.65,"l":31.41,"n":44144,"o":31.75,"t":"2025-10-29T04:00:00Z","v":4018085,"vw":32.098694},{"c":32.91,"h":32.96,"l":31.84,"n":46673,"o":32.38,"t":"2025-10-30T04:00:00Z","v":4141566,"vw":32.50728},{"c":33.03,"h":33.71,"l":32.1,"n":37311,"o":32.14,"t":"2025-10-31T04:00:00Z","v":3662839,"vw":32.966357},{"c":32.67,"h":33.7312,"l":32.4999,"n":29374,"o":32.63,"t":"2025-11-03T05:00:00Z","v":2956802,"vw":33.100417},{"c":33.9,"h":34.32,"l":33.0988,"n":34073,"o":34,"t":"2025-11-04T05:00:00Z","v":2870639,"vw":33.764661},{"c":32.6,"h":34.055,"l":32.26,"n":28181,"o":33.94,"t":"2025-11-05T05:00:00Z","v":2823909,"vw":32.843625},{"c":34.01,"h":34.49,"l":32.74,"n":52478,"o":32.91,"t":"2025-11-06T05:00:00Z","v":4468826,"vw":33.855738},{"c":33.69,"h":36.02,"l":33.69,"n":50868,"o":34.91,"t":"2025-11-07T05:00:00Z","v":4125021,"vw":35.028038},{"c":31.93,"h":32.61,"l":31.82,"n":36974,"o":32.41,"t":"2025-11-10T05:00:00Z","v":3594268,"vw":32.122743},{"c":31.84,"h":32.04,"l":31.66,"n":13139,"o":31.98,"t":"2025-11-11T05:00:00Z","v":1229558,"vw":31.80056},{"c":32.03,"h":32.37,"l":31.58,"n":25334,"o":31.62,"t":"2025-11-12T05:00:00Z","v":2259008,"vw":31.966381},{"c":34.16,"h":34.745,"l":32.09,"n":50631,"o":32.35,"t":"2025-11-13T05:00:00Z","v":4577246,"vw":33.712658},{"c":33.59,"h":35.73,"l":32.99,"n":44873,"o":35.17,"t":"2025-11-14T05:00:00Z","v":4531223,"vw":34.11717},{"c":35.3,"h":35.83,"l":33.29,"n":55504,"o":34.16,"t":"2025-11-17T05:00:00Z","v":5070833,"vw":34.719055},{"c":36.75,"h":37.5,"l":35.31,"n":59418,"o":36.38,"t":"2025-11-18T05:00:00Z","v":5849627,"vw":36.373586},{"c":35.82,"h":36.92,"l":34.8301,"n":55918,"o":36.5,"t":"2025-11-19T05:00:00Z","v":5084046,"vw":35.864339},{"c":38.2,"h":38.55,"l":33.1201,"n":92002,"o":33.35,"t":"2025-11-20T05:00:00Z","v":8787029,"vw":36.502762},{"c":36.25,"h":39.33,"l":35.86,"n":111642,"o":37.24,"t":"2025-11-21T05:00:00Z","v":9486196,"vw":37.293381},{"c":33.66,"h":35.7537,"l":33.58,"n":35628,"o":35.71,"t":"2025-11-24T05:00:00Z","v":2949506,"vw":34.146093},{"c":32.76,"h":34.9466,"l":32.63,"n":27604,"o":33.665,"t":"2025-11-25T05:00:00Z","v":2705000,"vw":33.384709},{"c":31.84,"h":32.45,"l":31.64,"n":29896,"o":32.32,"t":"2025-11-26T05:00:00Z","v":3223688,"vw":32.028409},{"c":31.13,"h":31.72,"l":31.05,"n":12872,"o":31.68,"t":"2025-11-28T05:00:00Z","v":1221583,"vw":31.383535},{"c":31.15,"h":31.82,"l":30.67,"n":29091,"o":31.82,"t":"2025-12-01T05:00:00Z","v":2831369,"vw":31.234519},{"c":30.6,"h":31.1,"l":30.56,"n":22274,"o":30.82,"t":"2025-12-02T05:00:00Z","v":2610596,"vw":30.760024},{"c":30.43,"h":31.06,"l":30.355,"n":27612,"o":30.98,"t":"2025-12-03T05:00:00Z","v":2964252,"vw":30.594187},{"c":30.16,"h":30.675,"l":29.9,"n":14696,"o":30.22,"t":"2025-12-04T05:00:00Z","v":1461582,"vw":30.346444},{"c":29.79,"h":30.25,"l":29.75,"n":20755,"o":30.02,"t":"2025-12-05T05:00:00Z","v":2212683,"vw":29.92425},{"c":30.1,"h":30.57,"l":29.735,"n":27484,"o":29.77,"t":"2025-12-08T05:00:00Z","v":2271442,"vw":30.123016},{"c":30.28,"h":30.36,"l":29.81,"n":24304,"o":30.36,"t":"2025-12-09T05:00:00Z","v":2367453,"vw":30.114243},{"c":29.06,"h":30.61,"l":28.97,"n":33956,"o":30.42,"t":"2025-12-10T05:00:00Z","v":3403200,"vw":29.636826},{"c":28.65,"h":29.93,"l":28.6,"n":28718,"o":29.4,"t":"2025-12-11T05:00:00Z","v":2473134,"vw":29.137806},{"c":28.72,"h":29.98,"l":28.24,"n":52634,"o":28.47,"t":"2025-12-12T05:00:00Z","v":4741917,"vw":29.030495},{"c":28.69,"h":29.34,"l":28.27,"n":30756,"o":28.38,"t":"2025-12-15T05:00:00Z","v":2748227,"vw":28.780887},{"c":28.57,"h":29.29,"l":28.4,"n":35551,"o":28.77,"t":"2025-12-16T05:00:00Z","v":2994617,"vw":28.776515},{"c":29.06,"h":29.18,"l":28.15,"n":32931,"o":28.48,"t":"2025-12-17T05:00:00Z","v":2698102,"vw":28.830988},{"c":28.11,"h":28.79,"l":27.9144,"n":31364,"o":28.35,"t":"2025-12-18T05:00:00Z","v":2495767,"vw":28.312766},{"c":27.05,"h":27.86,"l":26.85,"n":26484,"o":27.86,"t":"2025-12-19T05:00:00Z","v":2572752,"vw":27.295356},{"c":26.12,"h":26.61,"l":25.97,"n":21611,"o":26.47,"t":"2025-12-22T05:00:00Z","v":2567491,"vw":26.295954},{"c":26.22,"h":26.35,"l":26.08,"n":13225,"o":26.35,"t":"2025-12-23T05:00:00Z","v":1528598,"vw":26.190267},{"c":26.19,"h":26.305,"l":26.04,"n":7699,"o":26.16,"t":"2025-12-24T05:00:00Z","v":882759,"vw":26.173864},{"c":26.14,"h":26.475,"l":26.04,"n":11816,"o":26.05,"t":"2025-12-26T05:00:00Z","v":1456372,"vw":26.230596},{"c":25.86,"h":26.41,"l":25.63,"n":16007,"o":26.41,"t":"2025-12-29T05:00:00Z","v":1921590,"vw":26.015803},{"c":25.47,"h":25.75,"l":25.365,"n":12096,"o":25.75,"t":"2025-12-30T05:00:00Z","v":1363173,"vw":25.509621},{"c":25.64,"h":26.2,"l":25.27,"n":17816,"o":25.49,"t":"2025-12-31T05:00:00Z","v":2132689,"vw":25.57262},{"c":25.21,"h":25.715,"l":25.14,"n":22920,"o":25.23,"t":"2026-01-02T05:00:00Z","v":2317579,"vw":25.366459},{"c":25.57,"h":25.57,"l":24.95,"n":17782,"o":25.1,"t":"2026-01-05T05:00:00Z","v":1913458,"vw":25.293775},{"c":25.26,"h":25.555,"l":25.15,"n":15032,"o":25.53,"t":"2026-01-06T05:00:00Z","v":1514750,"vw":25.316292},{"c":25.68,"h":25.799,"l":25.31,"n":23517,"o":25.31,"t":"2026-01-07T05:00:00Z","v":3168572,"vw":25.559826},{"c":25.34,"h":25.8196,"l":25.21,"n":25884,"o":25.78,"t":"2026-01-08T05:00:00Z","v":3371805,"vw":25.425259},{"c":24.98,"h":25.605,"l":24.81,"n":22985,"o":25.32,"t":"2026-01-09T05:00:00Z","v":2694934,"vw":25.047178},{"c":25.03,"h":25.4899,"l":24.97,"n":13515,"o":25.48,"t":"2026-01-12T05:00:00Z","v":1563901,"vw":25.131258},{"c":25.63,"h":25.92,"l":24.88,"n":28156,"o":24.92,"t":"2026-01-13T05:00:00Z","v":3057054,"vw":25.471262},{"c":26.26,"h":26.98,"l":26.0445,"n":52551,"o":26.29,"t":"2026-01-14T05:00:00Z","v":5313826,"vw":26.535944},{"c":25.48,"h":25.67,"l":25.22,"n":23756,"o":25.46,"t":"2026-01-15T05:00:00Z","v":2505866,"vw":25.421627},{"c":25.6,"h":25.84,"l":25.25,"n":21361,"o":25.35,"t":"2026-01-16T05:00:00Z","v":2168477,"vw":25.503983},{"c":28.46,"h":28.9519,"l":26.84,"n":88359,"o":27.86,"t":"2026-01-20T05:00:00Z","v":8552321,"vw":27.997209},{"c":25.84,"h":27.675,"l":25.5846,"n":68599,"o":27.29,"t":"2026-01-21T05:00:00Z","v":6293390,"vw":26.710288},{"c":25.22,"h":25.86,"l":25.2,"n":18182,"o":25.48,"t":"2026-01-22T05:00:00Z","v":1963851,"vw":25.45819},{"c":25.68,"h":25.77,"l":25.05,"n":23974,"o":25.53,"t":"2026-01-23T05:00:00Z","v":2458546,"vw":25.425},{"c":25.63,"h":25.77,"l":25.315,"n":20755,"o":25.66,"t":"2026-01-26T05:00:00Z","v":2248848,"vw":25.586895},{"c":26.09,"h":26.1,"l":25.42,"n":15525,"o":25.61,"t":"2026-01-27T05:00:00Z","v":1737605,"vw":25.76777},{"c":26.09,"h":26.46,"l":25.7354,"n":27354,"o":25.95,"t":"2026-01-28T05:00:00Z","v":2679269,"vw":26.080409},{"c":26.27,"h":27.8691,"l":26.26,"n":33364,"o":26.44,"t":"2026-01-29T05:00:00Z","v":3858616,"vw":27.043956},{"c":26.71,"h":26.99,"l":25.94,"n":44896,"o":26.6,"t":"2026-01-30T05:00:00Z","v":4067080,"vw":26.526501},{"c":25.28,"h":26.45,"l":25.205,"n":31628,"o":26.45,"t":"2026-02-02T05:00:00Z","v":3333498,"vw":25.55073},{"c":26.37,"h":27.54,"l":25.375,"n":67830,"o":25.51,"t":"2026-02-03T05:00:00Z","v":5684528,"vw":26.53859},{"c":26.75,"h":27.92,"l":26.05,"n":73251,"o":26.22,"t":"2026-02-04T05:00:00Z","v":6133407,"vw":27.088845},{"c":28.42,"h":28.8245,"l":27.19,"n":71355,"o":27.82,"t":"2026-02-05T05:00:00Z","v":5986242,"vw":28.104708},{"c":26.71,"h":27.67,"l":26.4621,"n":46434,"o":27.59,"t":"2026-02-06T05:00:00Z","v":4245797,"vw":26.809687},{"c":25.81,"h":26.72,"l":25.6988,"n":34580,"o":26.57,"t":"2026-02-09T05:00:00Z","v":3118517,"vw":25.979747},{"c":26.34,"h":26.345,"l":25.71,"n":25358,"o":25.86,"t":"2026-02-10T05:00:00Z","v":1978984,"vw":26.062653},{"c":26.24,"h":26.87,"l":25.65,"n":36440,"o":25.73,"t":"2026-02-11T05:00:00Z","v":3051677,"vw":26.175394},{"c":27.9,"h":27.98,"l":25.825,"n":87405,"o":26.01,"t":"2026-02-12T05:00:00Z","v":6230014,"vw":27.318282},{"c":28.31,"h":28.79,"l":26.89,"n":120236,"o":27.86,"t":"2026-02-13T05:00:00Z","v":7736458,"vw":27.910629},{"c":27.3,"h":29.25,"l":27.12,"n":100166,"o":28.52,"t":"2026-02-17T05:00:00Z","v":6811668,"vw":28.014051},{"c":27.37,"h":27.75,"l":26.72,"n":47037,"o":27.41,"t":"2026-02-18T05:00:00Z","v":3680765,"vw":27.162993},{"c":28.05,"h":28.64,"l":27.845,"n":55481,"o":28.05,"t":"2026-02-19T05:00:00Z","v":3777579,"vw":28.228199},{"c":27.4,"h":28.74,"l":27.11,"n":72908,"o":28.5,"t":"2026-02-20T05:00:00Z","v":4706143,"vw":27.611311},{"c":28.47,"h":28.685,"l":27.14,"n":51734,"o":27.51,"t":"2026-02-23T05:00:00Z","v":3630348,"vw":28.229153},{"c":27.58,"h":28.77,"l":27.42,"n":33238,"o":28.435,"t":"2026-02-24T05:00:00Z","v":2232574,"vw":27.707791},{"c":26.54,"h":27.14,"l":26.485,"n":19193,"o":27.04,"t":"2026-02-25T05:00:00Z","v":1926450,"vw":26.868711},{"c":26.81,"h":27.915,"l":26.33,"n":58118,"o":26.33,"t":"2026-02-26T05:00:00Z","v":3963828,"vw":27.2506},{"c":27.86,"h":28.55,"l":27.4,"n":53984,"o":28.22,"t":"2026-02-27T05:00:00Z","v":4433520,"vw":28.059545},{"c":28.22,"h":29.665,"l":27.76,"n":78928,"o":29.61,"t":"2026-03-02T05:00:00Z","v":5620621,"vw":28.43862},{"c":29.53,"h":32.585,"l":28.78,"n":156694,"o":30.505,"t":"2026-03-03T05:00:00Z","v":10414957,"vw":30.635776},{"c":28.53,"h":29.5199,"l":28.03,"n":70631,"o":29.23,"t":"2026-03-04T05:00:00Z","v":4356977,"vw":28.523493},{"c":30.35,"h":31.68,"l":28.905,"n":124649,"o":29.365,"t":"2026-03-05T05:00:00Z","v":7284108,"vw":30.42824},{"c":34.45,"h":34.59,"l":31.82,"n":160190,"o":32.72,"t":"2026-03-06T05:00:00Z","v":10391508,"vw":33.119006},{"c":31.17,"h":36.195,"l":30.63,"n":223751,"o":34.91,"t":"2026-03-09T04:00:00Z","v":12874765,"vw":33.59229},{"c":32.68,"h":32.765,"l":29.74,"n":98651,"o":31.305,"t":"2026-03-10T04:00:00Z","v":6100395,"vw":30.973397},{"c":31.19,"h":32.705,"l":31.14,"n":109289,"o":32.13,"t":"2026-03-11T04:00:00Z","v":5803273,"vw":31.997947},{"c":33.32,"h":33.47,"l":32.21,"n":117836,"o":32.7,"t":"2026-03-12T04:00:00Z","v":6178656,"vw":32.806683},{"c":33.88,"h":34,"l":31.92,"n":147087,"o":32.49,"t":"2026-03-13T04:00:00Z","v":5918318,"vw":33.322436},{"c":31.33,"h":32.72,"l":31.3,"n":106811,"o":32.71,"t":"2026-03-16T04:00:00Z","v":5278639,"vw":31.786921},{"c":30.88,"h":31.21,"l":30.38,"n":68908,"o":30.85,"t":"2026-03-17T04:00:00Z","v":3602861,"vw":30.759161},{"c":33.59,"h":33.67,"l":31.71,"n":136147,"o":31.85,"t":"2026-03-18T04:00:00Z","v":7002337,"vw":32.880405},{"c":32.65,"h":35.5,"l":31.9,"n":198291,"o":35.13,"t":"2026-03-19T04:00:00Z","v":8040549,"vw":33.684535},{"c":34.97,"h":35.375,"l":32.66,"n":192138,"o":32.805,"t":"2026-03-20T04:00:00Z","v":7615126,"vw":34.187414},{"c":33.14,"h":33.97,"l":31.64,"n":240992,"o":32.44,"t":"2026-03-23T04:00:00Z","v":9568649,"vw":32.698498},{"c":33.84,"h":34.37,"l":32.59,"n":219341,"o":34.15,"t":"2026-03-24T04:00:00Z","v":8398919,"vw":33.596663},{"c":33.21,"h":34.02,"l":32.65,"n":126772,"o":32.95,"t":"2026-03-25T04:00:00Z","v":4540203,"vw":33.223421},{"c":35.49,"h":35.56,"l":33.39,"n":124967,"o":33.87,"t":"2026-03-26T04:00:00Z","v":4702887,"vw":34.644923},{"c":38.23,"h":38.47,"l":35.93,"n":161073,"o":36.07,"t":"2026-03-27T04:00:00Z","v":5698772,"vw":37.318653},{"c":37.88,"h":38.59,"l":36.61,"n":141016,"o":36.61,"t":"2026-03-30T04:00:00Z","v":5061918,"vw":37.581484},{"c":34.35,"h":36.81,"l":34.1531,"n":174153,"o":36.17,"t":"2026-03-31T04:00:00Z","v":6980476,"vw":35.199012},{"c":33.57,"h":34.55,"l":33.09,"n":102864,"o":33.86,"t":"2026-04-01T04:00:00Z","v":3002532,"vw":33.77697},{"c":33.53,"h":35.98,"l":33.32,"n":134268,"o":35.67,"t":"2026-04-02T04:00:00Z","v":4282282,"vw":34.344728},{"c":32.71,"h":33.63,"l":32.53,"n":64272,"o":33.63,"t":"2026-04-06T04:00:00Z","v":2277079,"vw":32.958914},{"c":33.86,"h":35.1,"l":33.37,"n":148031,"o":33.51,"t":"2026-04-07T04:00:00Z","v":5558873,"vw":34.199671},{"c":30.51,"h":31.74,"l":30.021,"n":88190,"o":30.49,"t":"2026-04-08T04:00:00Z","v":3546614,"vw":30.81333},{"c":29.4,"h":30.9,"l":28.98,"n":42010,"o":30.81,"t":"2026-04-09T04:00:00Z","v":2269021,"vw":29.901637},{"c":29.75,"h":30.27,"l":29.08,"n":43077,"o":29.25,"t":"2026-04-10T04:00:00Z","v":2739835,"vw":29.599918},{"c":28.62,"h":30.24,"l":28.58,"n":44515,"o":30.16,"t":"2026-04-13T04:00:00Z","v":2842872,"vw":29.32108},{"c":28.11,"h":28.405,"l":27.81,"n":33591,"o":27.89,"t":"2026-04-14T04:00:00Z","v":2773124,"vw":28.071504},{"c":28.33,"h":28.61,"l":27.92,"n":33068,"o":28.02,"t":"2026-04-15T04:00:00Z","v":2139587,"vw":28.258778},{"c":28.29,"h":28.96,"l":28.06,"n":46176,"o":28.34,"t":"2026-04-16T04:00:00Z","v":3246765,"vw":28.397524},{"c":27.93,"h":27.99,"l":27.4,"n":58996,"o":27.62,"t":"2026-04-17T04:00:00Z","v":4015392,"vw":27.742785},{"c":28.39,"h":28.85,"l":28.19,"n":44680,"o":28.33,"t":"2026-04-20T04:00:00Z","v":3561964,"vw":28.498168},{"c":28.91,"h":29.37,"l":28.235,"n":66938,"o":28.3,"t":"2026-04-21T04:00:00Z","v":3821394,"vw":28.750328},{"c":28.54,"h":28.83,"l":28.08,"n":35340,"o":28.16,"t":"2026-04-22T04:00:00Z","v":2557684,"vw":28.486218},{"c":28.51,"h":29.865,"l":28.4,"n":88035,"o":28.66,"t":"2026-04-23T04:00:00Z","v":5596658,"vw":28.857258},{"c":28.77,"h":28.835,"l":28.09,"n":48750,"o":28.37,"t":"2026-04-24T04:00:00Z","v":3355029,"vw":28.572706},{"c":27.81,"h":28.6,"l":27.765,"n":25085,"o":28.59,"t":"2026-04-27T04:00:00Z","v":2541882,"vw":28.099511},{"c":27.39,"h":28.4125,"l":27.335,"n":36059,"o":28.29,"t":"2026-04-28T04:00:00Z","v":2833334,"vw":27.80272},{"c":28.01,"h":28.285,"l":27.295,"n":43478,"o":27.46,"t":"2026-04-29T04:00:00Z","v":3138627,"vw":27.839733},{"c":27.22,"h":28.06,"l":27.05,"n":27134,"o":27.69,"t":"2026-04-30T04:00:00Z","v":2418207,"vw":27.331795},{"c":27.43,"h":27.43,"l":26.8,"n":24928,"o":26.96,"t":"2026-05-01T04:00:00Z","v":2388003,"vw":27.108003},{"c":27.72,"h":28.23,"l":26.705,"n":39022,"o":27.35,"t":"2026-05-04T04:00:00Z","v":2409347,"vw":27.553613},{"c":27.7,"h":27.78,"l":27.05,"n":28188,"o":27.22,"t":"2026-05-05T04:00:00Z","v":2354487,"vw":27.456184},{"c":27.09,"h":27.27,"l":26.8,"n":30828,"o":26.99,"t":"2026-05-06T04:00:00Z","v":2973981,"vw":27.02395},{"c":26.85,"h":27.3,"l":26.78,"n":33621,"o":26.87,"t":"2026-05-07T04:00:00Z","v":2563996,"vw":26.972238},{"c":27.05,"h":27.15,"l":26.5918,"n":28311,"o":26.82,"t":"2026-05-08T04:00:00Z","v":2303078,"vw":26.983891},{"c":27.41,"h":27.5399,"l":26.8712,"n":26420,"o":27.08,"t":"2026-05-11T04:00:00Z","v":2431212,"vw":27.217337},{"c":26.77,"h":27.87,"l":26.6601,"n":43407,"o":27.69,"t":"2026-05-12T04:00:00Z","v":3643585,"vw":27.257999},{"c":27.33,"h":27.46,"l":26.77,"n":37507,"o":26.93,"t":"2026-05-13T04:00:00Z","v":3531505,"vw":27.142875},{"c":26.68,"h":27.47,"l":26.51,"n":33000,"o":27.17,"t":"2026-05-14T04:00:00Z","v":3659380,"vw":26.940483},{"c":26.93,"h":27.59,"l":26.655,"n":49499,"o":27.52,"t":"2026-05-15T04:00:00Z","v":4486904,"vw":27.091688},{"c":26.3,"h":26.89,"l":26.02,"n":58755,"o":26.55,"t":"2026-05-18T04:00:00Z","v":4564522,"vw":26.563399},{"c":26.62,"h":26.77,"l":26.265,"n":42215,"o":26.59,"t":"2026-05-19T04:00:00Z","v":3215055,"vw":26.528271},{"c":26.02,"h":26.585,"l":26,"n":51892,"o":26.44,"t":"2026-05-20T04:00:00Z","v":3687883,"vw":26.200083},{"c":25.29,"h":26.36,"l":25.145,"n":43195,"o":26.28,"t":"2026-05-21T04:00:00Z","v":3378389,"vw":25.623746},{"c":25.43,"h":25.64,"l":25.16,"n":32552,"o":25.44,"t":"2026-05-22T04:00:00Z","v":2858026,"vw":25.361625},{"c":24.64,"h":25.35,"l":24.48,"n":43590,"o":24.85,"t":"2026-05-26T04:00:00Z","v":4052171,"vw":24.646216},{"c":24.13,"h":24.785,"l":24.105,"n":31919,"o":24.59,"t":"2026-05-27T04:00:00Z","v":2539537,"vw":24.414823},{"c":23.7,"h":24.3,"l":23.575,"n":31500,"o":24.3,"t":"2026-05-28T04:00:00Z","v":2364951,"vw":23.844019},{"c":23.29,"h":23.565,"l":23.0099,"n":42333,"o":23.44,"t":"2026-05-29T04:00:00Z","v":4710857,"vw":23.262509},{"c":23.85,"h":23.895,"l":23.225,"n":43265,"o":23.59,"t":"2026-06-01T04:00:00Z","v":4344202,"vw":23.633027},{"c":23.46,"h":23.81,"l":23.4151,"n":29016,"o":23.57,"t":"2026-06-02T04:00:00Z","v":2388861,"vw":23.567045},{"c":23.52,"h":23.8,"l":23.39,"n":33463,"o":23.64,"t":"2026-06-03T04:00:00Z","v":2898021,"vw":23.558839},{"c":22.67,"h":23.68,"l":22.45,"n":36595,"o":23.68,"t":"2026-06-04T04:00:00Z","v":3840864,"vw":22.933711},{"c":24.31,"h":24.7551,"l":22.87,"n":83381,"o":22.93,"t":"2026-06-05T04:00:00Z","v":7402293,"vw":23.962024},{"c":23.91,"h":24.11,"l":23.4607,"n":35379,"o":23.66,"t":"2026-06-08T04:00:00Z","v":2562010,"vw":23.738693},{"c":24.27,"h":25.82,"l":23.32,"n":79147,"o":23.58,"t":"2026-06-09T04:00:00Z","v":5540719,"vw":24.588622},{"c":25.68,"h":25.94,"l":24.59,"n":69297,"o":24.81,"t":"2026-06-10T04:00:00Z","v":4332247,"vw":25.343002},{"c":24.41,"h":26.16,"l":24.245,"n":76775,"o":25.46,"t":"2026-06-11T04:00:00Z","v":4580779,"vw":24.971044},{"c":23.29,"h":24.41,"l":23.29,"n":50591,"o":24.05,"t":"2026-06-12T04:00:00Z","v":3132353,"vw":23.842001},{"c":21.7,"h":22.31,"l":21.675,"n":33384,"o":22.2,"t":"2026-06-15T04:00:00Z","v":2977295,"vw":22.011683},{"c":21.82,"h":21.905,"l":21.55,"n":27448,"o":21.74,"t":"2026-06-16T04:00:00Z","v":2135853,"vw":21.723086},{"c":22.7,"h":22.98,"l":21.535,"n":57613,"o":21.58,"t":"2026-06-17T04:00:00Z","v":4317251,"vw":22.25816},{"c":21.9,"h":22.285,"l":21.81,"n":29291,"o":21.93,"t":"2026-06-18T04:00:00Z","v":2256002,"vw":22.017621},{"c":21.85,"h":21.935,"l":21.17,"n":28032,"o":21.47,"t":"2026-06-22T04:00:00Z","v":1853653,"vw":21.599361},{"c":22.98,"h":23.26,"l":22.535,"n":42937,"o":23,"t":"2026-06-23T04:00:00Z","v":3341015,"vw":22.862284},{"c":22.91,"h":23.2677,"l":22.33,"n":39264,"o":22.81,"t":"2026-06-24T04:00:00Z","v":2867623,"vw":22.822985},{"c":22.48,"h":22.88,"l":22,"n":42413,"o":22.02,"t":"2026-06-25T04:00:00Z","v":2577457,"vw":22.519956},{"c":22.62,"h":23.46,"l":22.3827,"n":33671,"o":23.18,"t":"2026-06-26T04:00:00Z","v":2274146,"vw":22.674281},{"c":21.7,"h":22.63,"l":21.7,"n":35332,"o":22.03,"t":"2026-06-29T04:00:00Z","v":3005128,"vw":21.949105},{"c":21.29,"h":21.87,"l":20.28,"n":17747,"o":21.78,"t":"2026-06-30T04:00:00Z","v":1649474,"vw":21.426307},{"c":21.52,"h":21.72,"l":21.215,"n":24597,"o":21.51,"t":"2026-07-01T04:00:00Z","v":1982407,"vw":21.464707},{"c":21.23,"h":21.755,"l":20.96,"n":30413,"o":21.26,"t":"2026-07-02T04:00:00Z","v":2538235,"vw":21.368774},{"c":20.65,"h":20.94,"l":20.605,"n":20565,"o":20.94,"t":"2026-07-06T04:00:00Z","v":2114571,"vw":20.733692},{"c":20.87,"h":21.15,"l":20.55,"n":27883,"o":20.69,"t":"2026-07-07T04:00:00Z","v":2515976,"vw":20.863968},{"c":21.23,"h":21.95,"l":20.935,"n":43048,"o":21.33,"t":"2026-07-08T04:00:00Z","v":3686234,"vw":21.358452},{"c":20.81,"h":21.3,"l":20.78,"n":17335,"o":21.08,"t":"2026-07-09T04:00:00Z","v":1582289,"vw":20.943212},{"c":20.34,"h":21.22,"l":20.3,"n":26073,"o":20.75,"t":"2026-07-10T04:00:00Z","v":2608941,"vw":20.554384},{"c":21.02,"h":21.145,"l":20.35,"n":33500,"o":20.59,"t":"2026-07-13T04:00:00Z","v":2771053,"vw":20.812921},{"c":20.66,"h":20.805,"l":20.44,"n":19471,"o":20.66,"t":"2026-07-14T04:00:00Z","v":1373374,"vw":20.647797},{"c":20.06,"h":20.67,"l":20.05,"n":21935,"o":20.43,"t":"2026-07-15T04:00:00Z","v":1917479,"vw":20.294791},{"c":20.56,"h":20.87,"l":20.165,"n":23039,"o":20.29,"t":"2026-07-16T04:00:00Z","v":1960897,"vw":20.525214},{"c":21.65,"h":21.99,"l":21.24,"n":49569,"o":21.89,"t":"2026-07-17T04:00:00Z","v":4660636,"vw":21.601603},{"c":21.23,"h":21.42,"l":20.2,"n":32134,"o":20.89,"t":"2026-07-20T04:00:00Z","v":2427907,"vw":21.040827},{"c":20.66,"h":21.1,"l":20.49,"n":23920,"o":20.77,"t":"2026-07-21T04:00:00Z","v":2404393,"vw":20.699141},{"c":20.72,"h":20.98,"l":20.31,"n":19167,"o":20.77,"t":"2026-07-22T04:00:00Z","v":1831846,"vw":20.761364},{"c":21.78,"h":22.31,"l":21.605,"n":42510,"o":21.95,"t":"2026-07-23T04:00:00Z","v":4269203,"vw":21.926311},{"c":21.44,"h":21.76,"l":20.99,"n":30636,"o":21.61,"t":"2026-07-24T04:00:00Z","v":2725625,"vw":21.424861},{"c":21.38,"h":21.78,"l":20.92,"n":29719,"o":20.97,"t":"2026-07-27T04:00:00Z","v":2302754,"vw":21.3806},{"c":21.24,"h":21.71,"l":20.99,"n":22905,"o":21.32,"t":"2026-07-28T04:00:00Z","v":1873666,"vw":21.262224},{"c":22.53,"h":23.27,"l":20.96,"n":59522,"o":21.53,"t":"2026-07-29T04:00:00Z","v":5098615,"vw":21.835615},{"c":21.07,"h":21.92,"l":21.06,"n":26700,"o":21.62,"t":"2026-07-30T04:00:00Z","v":2414533,"vw":21.444108},{"c":20.51,"h":21.665,"l":20.375,"n":34073,"o":20.81,"t":"2026-07-31T04:00:00Z","v":3214765,"vw":20.763172},{"c":20.35,"h":20.95,"l":20.095,"n":20707,"o":20.21,"t":"2026-08-03T04:00:00Z","v":1697777,"vw":20.23369},{"c":20.45,"h":20.45,"l":19.97,"n":22175,"o":19.975,"t":"2026-08-04T04:00:00Z","v":2373428,"vw":20.213949},{"c":19.77,"h":20.62,"l":19.63,"n":27533,"o":20.53,"t":"2026-08-05T04:00:00Z","v":2835869,"vw":19.972307},{"c":19.53,"h":20,"l":19.44,"n":23356,"o":19.91,"t":"2026-08-06T04:00:00Z","v":2051660,"vw":19.5917},{"c":19.56,"h":19.65,"l":19.4322,"n":19829,"o":19.58,"t":"2026-08-07T04:00:00Z","v":1988096,"vw":19.539023},{"c":19.55,"h":19.55,"l":19.28,"n":18106,"o":19.49,"t":"2026-08-10T04:00:00Z","v":1690594,"vw":19.419862},{"c":19.3,"h":19.55,"l":19.29,"n":14771,"o":19.49,"t":"2026-08-11T04:00:00Z","v":1441468,"vw":19.409055},{"c":18.77,"h":19.15,"l":18.5,"n":21227,"o":19.15,"t":"2026-08-12T04:00:00Z","v":2327392,"vw":18.931661},{"c":18.86,"h":18.95,"l":18.62,"n":13724,"o":18.69,"t":"2026-08-13T04:00:00Z","v":1746952,"vw":18.827001},{"c":18.63,"h":18.89,"l":18.58,"n":16290,"o":18.71,"t":"2026-08-14T04:00:00Z","v":2079328,"vw":18.715575},{"c":18.82,"h":19.64,"l":18.54,"n":16800,"o":18.62,"t":"2026-08-17T04:00:00Z","v":2764381,"vw":18.724256},{"c":18.86,"h":19.39,"l":18.7702,"n":17191,"o":18.91,"t":"2026-08-18T04:00:00Z","v":2596524,"vw":18.877514},{"c":18.31,"h":18.675,"l":18.25,"n":21727,"o":18.62,"t":"2026-08-19T04:00:00Z","v":3800226,"vw":18.475229},{"c":18.44,"h":18.625,"l":18.16,"n":19418,"o":18.54,"t":"2026-08-20T04:00:00Z","v":2922229,"vw":18.507092},{"c":18.21,"h":18.305,"l":18.145,"n":11094,"o":18.25,"t":"2026-08-21T04:00:00Z","v":1658306,"vw":18.209517},{"c":18.24,"h":18.26,"l":18.055,"n":13086,"o":18.11,"t":"2026-08-24T04:00:00Z","v":1718035,"vw":18.172215},{"c":18.01,"h":18.32,"l":17.905,"n":12312,"o":18.1,"t":"2026-08-25T04:00:00Z","v":1788048,"vw":18.029045},{"c":17.83,"h":18.029,"l":17.8,"n":10352,"o":17.95,"t":"2026-08-26T04:00:00Z","v":1509833,"vw":17.886969},{"c":17.35,"h":17.805,"l":17.35,"n":14186,"o":17.8,"t":"2026-08-27T04:00:00Z","v":1997573,"vw":17.552541},{"c":17.66,"h":18.46,"l":17.51,"n":19482,"o":17.56,"t":"2026-08-28T04:00:00Z","v":2746224,"vw":17.618699},{"c":17.28,"h":17.7799,"l":17.28,"n":11953,"o":17.72,"t":"2026-08-31T04:00:00Z","v":2025519,"vw":17.522221},{"c":17.8,"h":17.99,"l":17.42,"n":22723,"o":17.63,"t":"2026-09-01T04:00:00Z","v":4094146,"vw":17.721207},{"c":17.28,"h":17.75,"l":16.47,"n":12696,"o":17.71,"t":"2026-09-02T04:00:00Z","v":2090850,"vw":17.420455},{"c":16.95,"h":17.275,"l":16.94,"n":13615,"o":17.21,"t":"2026-09-03T04:00:00Z","v":2439017,"vw":17.096535},{"c":17,"h":17.03,"l":16.72,"n":10152,"o":16.8,"t":"2026-09-04T04:00:00Z","v":1830456,"vw":16.833227},{"c":17.3,"h":18,"l":16.97,"n":13067,"o":17,"t":"2026-09-08T04:00:00Z","v":2047918,"vw":17.206347},{"c":17.56,"h":17.65,"l":17.34,"n":12997,"o":17.42,"t":"2026-09-09T04:00:00Z","v":2078893,"vw":17.50638},{"c":18.16,"h":18.205,"l":17.775,"n":21837,"o":17.995,"t":"2026-09-10T04:00:00Z","v":3495630,"vw":18.031944},{"c":17.3,"h":17.555,"l":16.81,"n":17877,"o":17.5,"t":"2026-09-11T04:00:00Z","v":3115463,"vw":17.366167},{"c":17.49,"h":17.93,"l":17.375,"n":14554,"o":17.88,"t":"2026-09-14T04:00:00Z","v":2383738,"vw":17.600583},{"c":17.53,"h":17.78,"l":17.38,"n":18499,"o":17.41,"t":"2026-09-15T04:00:00Z","v":3628536,"vw":17.621392},{"c":17.67,"h":18.13,"l":17.29,"n":18955,"o":17.36,"t":"2026-09-16T04:00:00Z","v":2755685,"vw":17.674588},{"c":16.98,"h":17.14,"l":16.925,"n":14784,"o":16.95,"t":"2026-09-17T04:00:00Z","v":3243739,"vw":17.020314},{"c":17.09,"h":17.28,"l":17.02,"n":11170,"o":17.02,"t":"2026-09-18T04:00:00Z","v":1970448,"vw":17.150094},{"c":16.94,"h":17.055,"l":16.77,"n":12865,"o":16.79,"t":"2026-09-21T04:00:00Z","v":2196251,"vw":16.919384},{"c":16.48,"h":16.84,"l":16.4301,"n":13646,"o":16.79,"t":"2026-09-22T04:00:00Z","v":2436836,"vw":16.589556},{"c":16.79,"h":16.91,"l":16.4433,"n":14564,"o":16.51,"t":"2026-09-23T04:00:00Z","v":2652397,"vw":16.703906},{"c":16.9,"h":17.165,"l":16.69,"n":12283,"o":16.91,"t":"2026-09-24T04:00:00Z","v":2248106,"vw":16.906253},{"c":16.61,"h":17.03,"l":16.58,"n":10031,"o":16.8,"t":"2026-09-25T04:00:00Z","v":1608295,"vw":16.73716},{"c":16.79,"h":17.045,"l":16.54,"n":9461,"o":16.82,"t":"2026-09-28T04:00:00Z","v":1318584,"vw":16.808795},{"c":16.68,"h":16.88,"l":16.54,"n":8538,"o":16.63,"t":"2026-09-29T04:00:00Z","v":1263576,"vw":16.727964},{"c":16.94,"h":16.94,"l":16.52,"n":7514,"o":16.61,"t":"2026-09-30T04:00:00Z","v":1089331,"vw":16.710264},{"c":17.08,"h":17.77,"l":16.95,"n":16160,"o":16.98,"t":"2026-10-01T04:00:00Z","v":2450177,"vw":17.147149},{"c":16.72,"h":16.94,"l":15.88,"n":12699,"o":16.77,"t":"2026-10-02T04:00:00Z","v":2111361,"vw":16.789435},{"c":16.54,"h":16.65,"l":16.2,"n":9036,"o":16.6,"t":"2026-10-05T04:00:00Z","v":1473925,"vw":16.515061},{"c":16.1,"h":16.435,"l":16.065,"n":10075,"o":16.31,"t":"2026-10-06T04:00:00Z","v":1683974,"vw":16.224287},{"c":16.19,"h":16.52,"l":16.16,"n":13941,"o":16.49,"t":"2026-10-07T04:00:00Z","v":2263990,"vw":16.335331},{"c":16.5,"h":16.79,"l":16.28,"n":16810,"o":16.32,"t":"2026-10-08T04:00:00Z","v":2551996,"vw":16.528575},{"c":16.3,"h":16.38,"l":16.235,"n":8525,"o":16.38,"t":"2026-10-09T04:00:00Z","v":1491221,"vw":16.296856},{"c":16.04,"h":16.1789,"l":16.01,"n":7918,"o":16.15,"t":"2026-10-12T04:00:00Z","v":1225190,"vw":16.083827},{"c":16.02,"h":16.1,"l":15.875,"n":8828,"o":16.02,"t":"2026-10-13T04:00:00Z","v":1820502,"vw":15.994877},{"c":16.53,"h":16.755,"l":15.945,"n":20997,"o":16.09,"t":"2026-10-14T04:00:00Z","v":3557512,"vw":16.42698},{"c":16.4,"h":17.025,"l":16.255,"n":20293,"o":16.82,"t":"2026-10-15T04:00:00Z","v":3869552,"vw":16.543093}],"volatilityBars":[{"c":16.39,"h":16.46,"l":16.24,"n":26,"o":16.43,"t":"2026-10-08T08:00:00Z","v":5076,"vw":16.416402},{"c":16.44,"h":16.44,"l":16.42,"n":73,"o":16.42,"t":"2026-10-08T08:15:00Z","v":4888,"vw":16.435949},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-08T08:30:00Z","v":1125,"vw":16.4},{"c":16.47,"h":16.49,"l":16.47,"n":3,"o":16.49,"t":"2026-10-08T08:45:00Z","v":710,"vw":16.485385},{"c":16.42,"h":16.46,"l":16.42,"n":3,"o":16.46,"t":"2026-10-08T09:00:00Z","v":960,"vw":16.426316},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-08T09:15:00Z","v":500,"vw":16.46},{"c":16.45,"h":16.46,"l":16.45,"n":2,"o":16.46,"t":"2026-10-08T09:30:00Z","v":250,"vw":16.456},{"c":16.52,"h":16.52,"l":16.49,"n":18,"o":16.49,"t":"2026-10-08T10:15:00Z","v":2852,"vw":16.504224},{"c":16.5893,"h":16.59,"l":16.58,"n":5,"o":16.58,"t":"2026-10-08T10:30:00Z","v":1100,"vw":16.586494},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-08T10:45:00Z","v":100,"vw":16.5},{"c":16.5396,"h":16.55,"l":16.4918,"n":19,"o":16.51,"t":"2026-10-08T11:00:00Z","v":3351,"vw":16.525329},{"c":16.49,"h":16.5026,"l":16.48,"n":9,"o":16.5,"t":"2026-10-08T11:15:00Z","v":920,"vw":16.489276},{"c":16.38,"h":16.4942,"l":16.38,"n":21,"o":16.4886,"t":"2026-10-08T11:30:00Z","v":4675,"vw":16.455882},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-08T11:45:00Z","v":500,"vw":16.43},{"c":16.43,"h":16.45,"l":16.41,"n":10,"o":16.45,"t":"2026-10-08T12:00:00Z","v":4356,"vw":16.417133},{"c":16.44,"h":16.53,"l":16.43,"n":35,"o":16.46,"t":"2026-10-08T12:15:00Z","v":5247,"vw":16.467201},{"c":16.44,"h":16.45,"l":16.44,"n":7,"o":16.45,"t":"2026-10-08T12:30:00Z","v":1561,"vw":16.445871},{"c":16.4337,"h":16.4337,"l":16.4337,"n":1,"o":16.4337,"t":"2026-10-08T12:45:00Z","v":220,"vw":16.4337},{"c":16.35,"h":16.38,"l":16.35,"n":7,"o":16.38,"t":"2026-10-08T13:00:00Z","v":2959,"vw":16.360676},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-08T13:15:00Z","v":150,"vw":16.35},{"c":16.41,"h":16.42,"l":16.28,"n":1179,"o":16.32,"t":"2026-10-08T13:30:00Z","v":155342,"vw":16.350094},{"c":16.35,"h":16.425,"l":16.35,"n":652,"o":16.42,"t":"2026-10-08T13:45:00Z","v":73763,"vw":16.386131},{"c":16.33,"h":16.36,"l":16.325,"n":181,"o":16.345,"t":"2026-10-08T14:00:00Z","v":29415,"vw":16.339237},{"c":16.295,"h":16.345,"l":16.295,"n":258,"o":16.335,"t":"2026-10-08T14:15:00Z","v":37258,"vw":16.319498},{"c":16.35,"h":16.355,"l":16.29,"n":343,"o":16.29,"t":"2026-10-08T14:30:00Z","v":49180,"vw":16.314574},{"c":16.4,"h":16.44,"l":16.345,"n":356,"o":16.35,"t":"2026-10-08T14:45:00Z","v":53004,"vw":16.398773},{"c":16.47,"h":16.47,"l":16.3901,"n":713,"o":16.3901,"t":"2026-10-08T15:00:00Z","v":107096,"vw":16.428689},{"c":16.45,"h":16.485,"l":16.44,"n":193,"o":16.47,"t":"2026-10-08T15:15:00Z","v":34521,"vw":16.463628},{"c":16.48,"h":16.51,"l":16.45,"n":510,"o":16.46,"t":"2026-10-08T15:30:00Z","v":104594,"vw":16.493904},{"c":16.485,"h":16.4989,"l":16.445,"n":329,"o":16.48,"t":"2026-10-08T15:45:00Z","v":50276,"vw":16.467359},{"c":16.48,"h":16.5,"l":16.48,"n":194,"o":16.485,"t":"2026-10-08T16:00:00Z","v":45119,"vw":16.48406},{"c":16.44,"h":16.4999,"l":16.36,"n":1428,"o":16.49,"t":"2026-10-08T16:15:00Z","v":192455,"vw":16.432688},{"c":16.51,"h":16.52,"l":16.4126,"n":537,"o":16.445,"t":"2026-10-08T16:30:00Z","v":89845,"vw":16.456436},{"c":16.63,"h":16.7,"l":16.5,"n":1182,"o":16.505,"t":"2026-10-08T16:45:00Z","v":154738,"vw":16.646395},{"c":16.55,"h":16.7371,"l":16.545,"n":1393,"o":16.63,"t":"2026-10-08T17:00:00Z","v":190958,"vw":16.672502},{"c":16.745,"h":16.78,"l":16.555,"n":804,"o":16.57,"t":"2026-10-08T17:15:00Z","v":120988,"vw":16.67978},{"c":16.6286,"h":16.79,"l":16.62,"n":901,"o":16.745,"t":"2026-10-08T17:30:00Z","v":148395,"vw":16.727644},{"c":16.61,"h":16.69,"l":16.5914,"n":635,"o":16.61,"t":"2026-10-08T17:45:00Z","v":89545,"vw":16.652736},{"c":16.57,"h":16.66,"l":16.57,"n":233,"o":16.61,"t":"2026-10-08T18:00:00Z","v":28492,"vw":16.599698},{"c":16.53,"h":16.56,"l":16.49,"n":812,"o":16.56,"t":"2026-10-08T18:15:00Z","v":175244,"vw":16.516956},{"c":16.565,"h":16.58,"l":16.54,"n":291,"o":16.54,"t":"2026-10-08T18:30:00Z","v":29926,"vw":16.556928},{"c":16.54,"h":16.575,"l":16.53,"n":390,"o":16.565,"t":"2026-10-08T18:45:00Z","v":42970,"vw":16.549999},{"c":16.53,"h":16.575,"l":16.525,"n":240,"o":16.55,"t":"2026-10-08T19:00:00Z","v":24678,"vw":16.546944},{"c":16.53,"h":16.545,"l":16.49,"n":349,"o":16.5301,"t":"2026-10-08T19:15:00Z","v":39102,"vw":16.523143},{"c":16.56,"h":16.58,"l":16.54,"n":927,"o":16.54,"t":"2026-10-08T19:30:00Z","v":156800,"vw":16.557708},{"c":16.54,"h":16.585,"l":16.52,"n":1349,"o":16.565,"t":"2026-10-08T19:45:00Z","v":225668,"vw":16.546242},{"c":16.52,"h":16.58,"l":16.5,"n":25,"o":16.58,"t":"2026-10-08T20:00:00Z","v":51523,"vw":16.555539},{"c":16.47,"h":16.47,"l":16.47,"n":7,"o":16.47,"t":"2026-10-08T20:15:00Z","v":783,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-08T21:00:00Z","v":3500,"vw":16.47},{"c":16.51,"h":16.51,"l":16.46,"n":3,"o":16.46,"t":"2026-10-08T22:00:00Z","v":1157,"vw":16.503215},{"c":16.34,"h":16.42,"l":16.34,"n":9,"o":16.42,"t":"2026-10-09T08:00:00Z","v":774,"vw":16.357959},{"c":16.27,"h":16.35,"l":16.27,"n":5,"o":16.345,"t":"2026-10-09T08:30:00Z","v":1750,"vw":16.296},{"c":16.28,"h":16.28,"l":16.26,"n":2,"o":16.26,"t":"2026-10-09T08:45:00Z","v":650,"vw":16.275385},{"c":16.27,"h":16.28,"l":16.27,"n":8,"o":16.28,"t":"2026-10-09T09:15:00Z","v":2151,"vw":16.274286},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-09T10:30:00Z","v":500,"vw":16.29},{"c":16.3195,"h":16.3195,"l":16.28,"n":9,"o":16.29,"t":"2026-10-09T11:00:00Z","v":1085,"vw":16.299117},{"c":16.28,"h":16.3,"l":16.28,"n":20,"o":16.29,"t":"2026-10-09T11:15:00Z","v":11047,"vw":16.281461},{"c":16.295,"h":16.3,"l":16.295,"n":2,"o":16.3,"t":"2026-10-09T11:30:00Z","v":400,"vw":16.2975},{"c":16.27,"h":16.28,"l":16.27,"n":4,"o":16.28,"t":"2026-10-09T11:45:00Z","v":1288,"vw":16.277154},{"c":16.25,"h":16.26,"l":16.25,"n":11,"o":16.26,"t":"2026-10-09T12:00:00Z","v":3816,"vw":16.253301},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-09T12:15:00Z","v":500,"vw":16.29},{"c":16.3,"h":16.3,"l":16.29,"n":7,"o":16.29,"t":"2026-10-09T12:30:00Z","v":1650,"vw":16.299091},{"c":16.33,"h":16.34,"l":16.33,"n":7,"o":16.33,"t":"2026-10-09T12:45:00Z","v":766,"vw":16.331307},{"c":16.3258,"h":16.33,"l":16.3258,"n":2,"o":16.33,"t":"2026-10-09T13:00:00Z","v":1600,"vw":16.326063},{"c":16.35,"h":16.35,"l":16.35,"n":9,"o":16.35,"t":"2026-10-09T13:15:00Z","v":3363,"vw":16.35},{"c":16.35,"h":16.38,"l":16.29,"n":849,"o":16.38,"t":"2026-10-09T13:30:00Z","v":126193,"vw":16.330631},{"c":16.315,"h":16.36,"l":16.285,"n":362,"o":16.34,"t":"2026-10-09T13:45:00Z","v":58323,"vw":16.31755},{"c":16.3,"h":16.335,"l":16.29,"n":423,"o":16.31,"t":"2026-10-09T14:00:00Z","v":45763,"vw":16.30994},{"c":16.295,"h":16.3,"l":16.265,"n":363,"o":16.3,"t":"2026-10-09T14:15:00Z","v":46170,"vw":16.288379},{"c":16.335,"h":16.335,"l":16.291,"n":205,"o":16.3,"t":"2026-10-09T14:30:00Z","v":52708,"vw":16.309109},{"c":16.31,"h":16.345,"l":16.31,"n":280,"o":16.33,"t":"2026-10-09T14:45:00Z","v":41690,"vw":16.326739},{"c":16.285,"h":16.315,"l":16.28,"n":436,"o":16.315,"t":"2026-10-09T15:00:00Z","v":54424,"vw":16.297972},{"c":16.305,"h":16.305,"l":16.27,"n":271,"o":16.285,"t":"2026-10-09T15:15:00Z","v":62676,"vw":16.283148},{"c":16.31,"h":16.32,"l":16.3,"n":193,"o":16.305,"t":"2026-10-09T15:30:00Z","v":27041,"vw":16.304164},{"c":16.29,"h":16.315,"l":16.29,"n":83,"o":16.31,"t":"2026-10-09T15:45:00Z","v":10510,"vw":16.299998},{"c":16.26,"h":16.295,"l":16.235,"n":899,"o":16.295,"t":"2026-10-09T16:00:00Z","v":195670,"vw":16.247678},{"c":16.245,"h":16.26,"l":16.24,"n":295,"o":16.25,"t":"2026-10-09T16:15:00Z","v":71400,"vw":16.243953},{"c":16.29,"h":16.29,"l":16.25,"n":266,"o":16.25,"t":"2026-10-09T16:30:00Z","v":49259,"vw":16.269232},{"c":16.3,"h":16.3,"l":16.2759,"n":127,"o":16.285,"t":"2026-10-09T16:45:00Z","v":27281,"vw":16.287441},{"c":16.32,"h":16.33,"l":16.3,"n":413,"o":16.3,"t":"2026-10-09T17:00:00Z","v":67865,"vw":16.319151},{"c":16.33,"h":16.34,"l":16.32,"n":76,"o":16.32,"t":"2026-10-09T17:15:00Z","v":10129,"vw":16.324014},{"c":16.34,"h":16.34,"l":16.33,"n":45,"o":16.33,"t":"2026-10-09T17:30:00Z","v":6441,"vw":16.336003},{"c":16.33,"h":16.34,"l":16.325,"n":24,"o":16.34,"t":"2026-10-09T17:45:00Z","v":5025,"vw":16.332934},{"c":16.335,"h":16.35,"l":16.32,"n":222,"o":16.335,"t":"2026-10-09T18:00:00Z","v":40348,"vw":16.335265},{"c":16.335,"h":16.34,"l":16.325,"n":82,"o":16.34,"t":"2026-10-09T18:15:00Z","v":10932,"vw":16.332969},{"c":16.355,"h":16.355,"l":16.3343,"n":96,"o":16.3343,"t":"2026-10-09T18:30:00Z","v":28318,"vw":16.348816},{"c":16.33,"h":16.37,"l":16.3129,"n":364,"o":16.36,"t":"2026-10-09T18:45:00Z","v":52647,"vw":16.337794},{"c":16.3,"h":16.325,"l":16.295,"n":252,"o":16.325,"t":"2026-10-09T19:00:00Z","v":32435,"vw":16.30801},{"c":16.285,"h":16.2951,"l":16.28,"n":179,"o":16.295,"t":"2026-10-09T19:15:00Z","v":21673,"vw":16.286964},{"c":16.33,"h":16.33,"l":16.29,"n":418,"o":16.29,"t":"2026-10-09T19:30:00Z","v":78542,"vw":16.303439},{"c":16.29,"h":16.33,"l":16.28,"n":975,"o":16.325,"t":"2026-10-09T19:45:00Z","v":179654,"vw":16.298334},{"c":16.3,"h":16.31,"l":16.3,"n":12,"o":16.3,"t":"2026-10-09T20:00:00Z","v":49772,"vw":16.300466},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-09T20:30:00Z","v":600,"vw":16.3},{"c":16.3,"h":16.33,"l":16.3,"n":8,"o":16.31,"t":"2026-10-09T20:45:00Z","v":1791,"vw":16.311573},{"c":16.3376,"h":16.3376,"l":16.3376,"n":1,"o":16.3376,"t":"2026-10-09T22:30:00Z","v":100,"vw":16.3376},{"c":16.28,"h":16.29,"l":16.28,"n":3,"o":16.29,"t":"2026-10-09T23:45:00Z","v":500,"vw":16.282004},{"c":16.16,"h":16.22,"l":16.16,"n":7,"o":16.22,"t":"2026-10-12T08:00:00Z","v":880,"vw":16.202998},{"c":16.17,"h":16.18,"l":16.16,"n":17,"o":16.16,"t":"2026-10-12T08:15:00Z","v":4500,"vw":16.168117},{"c":16.2296,"h":16.2296,"l":16.2296,"n":1,"o":16.2296,"t":"2026-10-12T10:45:00Z","v":100,"vw":16.2296},{"c":16.21,"h":16.2298,"l":16.21,"n":16,"o":16.21,"t":"2026-10-12T11:00:00Z","v":12161,"vw":16.219064},{"c":16.203,"h":16.2199,"l":16.203,"n":2,"o":16.2199,"t":"2026-10-12T11:15:00Z","v":800,"vw":16.205113},{"c":16.225,"h":16.225,"l":16.225,"n":1,"o":16.225,"t":"2026-10-12T11:30:00Z","v":100,"vw":16.225},{"c":16.17,"h":16.21,"l":16.16,"n":42,"o":16.21,"t":"2026-10-12T12:00:00Z","v":15671,"vw":16.186012},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-12T12:15:00Z","v":2161,"vw":16.16},{"c":16.17,"h":16.18,"l":16.17,"n":53,"o":16.17,"t":"2026-10-12T12:30:00Z","v":13165,"vw":16.172313},{"c":16.16,"h":16.16,"l":16.15,"n":10,"o":16.16,"t":"2026-10-12T12:45:00Z","v":4108,"vw":16.158995},{"c":16.15,"h":16.17,"l":16.15,"n":26,"o":16.16,"t":"2026-10-12T13:00:00Z","v":5221,"vw":16.160545},{"c":16.135,"h":16.1789,"l":16.125,"n":872,"o":16.15,"t":"2026-10-12T13:30:00Z","v":112265,"vw":16.153444},{"c":16.075,"h":16.145,"l":16.07,"n":719,"o":16.135,"t":"2026-10-12T13:45:00Z","v":140934,"vw":16.110422},{"c":16.1,"h":16.13,"l":16.015,"n":1041,"o":16.0709,"t":"2026-10-12T14:00:00Z","v":171936,"vw":16.058872},{"c":16.035,"h":16.1,"l":16.035,"n":538,"o":16.1,"t":"2026-10-12T14:15:00Z","v":72750,"vw":16.067343},{"c":16.125,"h":16.13,"l":16.035,"n":400,"o":16.035,"t":"2026-10-12T14:30:00Z","v":70663,"vw":16.094839},{"c":16.1,"h":16.1377,"l":16.095,"n":189,"o":16.13,"t":"2026-10-12T14:45:00Z","v":22300,"vw":16.118501},{"c":16.085,"h":16.1,"l":16.08,"n":75,"o":16.1,"t":"2026-10-12T15:00:00Z","v":8195,"vw":16.088637},{"c":16.09,"h":16.12,"l":16.085,"n":219,"o":16.09,"t":"2026-10-12T15:15:00Z","v":26947,"vw":16.105019},{"c":16.051,"h":16.0968,"l":16.045,"n":73,"o":16.0901,"t":"2026-10-12T15:30:00Z","v":8678,"vw":16.066567},{"c":16.05,"h":16.05,"l":16.03,"n":146,"o":16.05,"t":"2026-10-12T15:45:00Z","v":16754,"vw":16.038205},{"c":16.03,"h":16.0441,"l":16.025,"n":76,"o":16.0441,"t":"2026-10-12T16:00:00Z","v":6957,"vw":16.032648},{"c":16.065,"h":16.09,"l":16.025,"n":576,"o":16.025,"t":"2026-10-12T16:15:00Z","v":73985,"vw":16.061561},{"c":16.075,"h":16.08,"l":16.0647,"n":54,"o":16.065,"t":"2026-10-12T16:30:00Z","v":14599,"vw":16.070131},{"c":16.08,"h":16.105,"l":16.0716,"n":165,"o":16.075,"t":"2026-10-12T16:45:00Z","v":23034,"vw":16.08581},{"c":16.065,"h":16.08,"l":16.05,"n":62,"o":16.075,"t":"2026-10-12T17:00:00Z","v":8870,"vw":16.07402},{"c":16.055,"h":16.075,"l":16.045,"n":60,"o":16.07,"t":"2026-10-12T17:15:00Z","v":12768,"vw":16.06212},{"c":16.065,"h":16.07,"l":16.055,"n":13,"o":16.055,"t":"2026-10-12T17:30:00Z","v":3300,"vw":16.061212},{"c":16.07,"h":16.07,"l":16.055,"n":32,"o":16.055,"t":"2026-10-12T17:45:00Z","v":4455,"vw":16.064382},{"c":16.075,"h":16.08,"l":16.07,"n":70,"o":16.07,"t":"2026-10-12T18:00:00Z","v":5715,"vw":16.078569},{"c":16.075,"h":16.09,"l":16.075,"n":23,"o":16.075,"t":"2026-10-12T18:15:00Z","v":5589,"vw":16.084123},{"c":16.08,"h":16.085,"l":16.05,"n":276,"o":16.07,"t":"2026-10-12T18:30:00Z","v":34485,"vw":16.065187},{"c":16.115,"h":16.115,"l":16.075,"n":73,"o":16.075,"t":"2026-10-12T18:45:00Z","v":10125,"vw":16.103171},{"c":16.1047,"h":16.115,"l":16.09,"n":222,"o":16.11,"t":"2026-10-12T19:00:00Z","v":39473,"vw":16.104804},{"c":16.08,"h":16.12,"l":16.08,"n":441,"o":16.105,"t":"2026-10-12T19:15:00Z","v":72785,"vw":16.096507},{"c":16.085,"h":16.085,"l":16.07,"n":213,"o":16.08,"t":"2026-10-12T19:30:00Z","v":30219,"vw":16.077312},{"c":16.02,"h":16.09,"l":16.02,"n":832,"o":16.0823,"t":"2026-10-12T19:45:00Z","v":148299,"vw":16.049834},{"c":16.03,"h":16.04,"l":16.01,"n":8,"o":16.01,"t":"2026-10-12T20:00:00Z","v":5029,"vw":16.035175},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-12T20:15:00Z","v":250,"vw":16.06},{"c":16.05,"h":16.05,"l":16.03,"n":70,"o":16.03,"t":"2026-10-12T20:45:00Z","v":2633,"vw":16.040877},{"c":16.07,"h":16.08,"l":16.03,"n":25,"o":16.04,"t":"2026-10-12T21:00:00Z","v":2769,"vw":16.055344},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-12T21:15:00Z","v":100,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-12T21:45:00Z","v":3000,"vw":16.07},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-12T22:00:00Z","v":143,"vw":16.04},{"c":16.0788,"h":16.0788,"l":16.0788,"n":1,"o":16.0788,"t":"2026-10-12T22:15:00Z","v":302,"vw":16.0788},{"c":16.04,"h":16.08,"l":16.01,"n":12,"o":16.08,"t":"2026-10-13T08:00:00Z","v":1412,"vw":16.034616},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-13T08:15:00Z","v":100,"vw":16.02},{"c":15.98,"h":16.01,"l":15.98,"n":24,"o":16.01,"t":"2026-10-13T09:15:00Z","v":2877,"vw":15.999228},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-13T09:30:00Z","v":251,"vw":15.97},{"c":15.96,"h":15.96,"l":15.96,"n":7,"o":15.96,"t":"2026-10-13T09:45:00Z","v":1563,"vw":15.96},{"c":15.93,"h":15.95,"l":15.93,"n":2,"o":15.95,"t":"2026-10-13T10:15:00Z","v":300,"vw":15.936667},{"c":15.9712,"h":15.9712,"l":15.97,"n":3,"o":15.97,"t":"2026-10-13T10:30:00Z","v":451,"vw":15.970933},{"c":15.99,"h":16.03,"l":15.99,"n":10,"o":15.99,"t":"2026-10-13T10:45:00Z","v":2690,"vw":16.007432},{"c":16.0342,"h":16.04,"l":16,"n":49,"o":16,"t":"2026-10-13T11:00:00Z","v":25791,"vw":16.038363},{"c":16.0399,"h":16.0399,"l":16.0399,"n":6,"o":16.0399,"t":"2026-10-13T11:15:00Z","v":465,"vw":16.0399},{"c":16.0164,"h":16.0164,"l":16.0164,"n":1,"o":16.0164,"t":"2026-10-13T11:45:00Z","v":450,"vw":16.0164},{"c":16.01,"h":16.0354,"l":16.01,"n":3,"o":16.0354,"t":"2026-10-13T12:00:00Z","v":205,"vw":16.0227},{"c":15.98,"h":16,"l":15.98,"n":29,"o":16,"t":"2026-10-13T12:15:00Z","v":4355,"vw":15.995615},{"c":16,"h":16,"l":15.98,"n":3,"o":15.98,"t":"2026-10-13T12:30:00Z","v":836,"vw":15.995738},{"c":15.98,"h":15.99,"l":15.98,"n":21,"o":15.98,"t":"2026-10-13T12:45:00Z","v":4889,"vw":15.981907},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-13T13:00:00Z","v":220,"vw":16},{"c":15.925,"h":16.02,"l":15.91,"n":865,"o":16.02,"t":"2026-10-13T13:30:00Z","v":130366,"vw":15.963285},{"c":15.915,"h":15.935,"l":15.875,"n":579,"o":15.925,"t":"2026-10-13T13:45:00Z","v":106450,"vw":15.913418},{"c":15.9,"h":15.94,"l":15.89,"n":324,"o":15.925,"t":"2026-10-13T14:00:00Z","v":67679,"vw":15.914458},{"c":15.8963,"h":15.9,"l":15.875,"n":241,"o":15.9,"t":"2026-10-13T14:15:00Z","v":85260,"vw":15.885249},{"c":15.895,"h":15.91,"l":15.895,"n":401,"o":15.895,"t":"2026-10-13T14:30:00Z","v":77103,"vw":15.903976},{"c":15.95,"h":15.955,"l":15.895,"n":227,"o":15.895,"t":"2026-10-13T14:45:00Z","v":43606,"vw":15.927727},{"c":15.935,"h":15.955,"l":15.925,"n":219,"o":15.955,"t":"2026-10-13T15:00:00Z","v":34126,"vw":15.935879},{"c":15.985,"h":15.985,"l":15.925,"n":241,"o":15.935,"t":"2026-10-13T15:15:00Z","v":41039,"vw":15.952485},{"c":15.995,"h":16.015,"l":15.98,"n":335,"o":15.985,"t":"2026-10-13T15:30:00Z","v":109899,"vw":16.001938},{"c":16,"h":16.02,"l":15.99,"n":218,"o":16,"t":"2026-10-13T15:45:00Z","v":61859,"vw":16.002332},{"c":16.005,"h":16.015,"l":15.99,"n":155,"o":16.01,"t":"2026-10-13T16:00:00Z","v":39143,"vw":15.999525},{"c":16.015,"h":16.02,"l":16,"n":46,"o":16.005,"t":"2026-10-13T16:15:00Z","v":8844,"vw":16.012882},{"c":16.0048,"h":16.015,"l":16.0023,"n":43,"o":16.01,"t":"2026-10-13T16:30:00Z","v":6976,"vw":16.009614},{"c":16.025,"h":16.03,"l":16,"n":129,"o":16,"t":"2026-10-13T16:45:00Z","v":28058,"vw":16.021348},{"c":16.06,"h":16.0699,"l":16.025,"n":165,"o":16.025,"t":"2026-10-13T17:00:00Z","v":29914,"vw":16.055675},{"c":16.065,"h":16.065,"l":16.045,"n":89,"o":16.06,"t":"2026-10-13T17:15:00Z","v":21526,"vw":16.053644},{"c":16.06,"h":16.07,"l":16.055,"n":73,"o":16.07,"t":"2026-10-13T17:30:00Z","v":26644,"vw":16.061645},{"c":16.075,"h":16.1,"l":16.07,"n":317,"o":16.07,"t":"2026-10-13T17:45:00Z","v":65945,"vw":16.080663},{"c":16.0467,"h":16.08,"l":16.035,"n":232,"o":16.075,"t":"2026-10-13T18:00:00Z","v":45888,"vw":16.04403},{"c":16.045,"h":16.06,"l":16.04,"n":64,"o":16.05,"t":"2026-10-13T18:15:00Z","v":39728,"vw":16.045909},{"c":16.05,"h":16.06,"l":16.02,"n":262,"o":16.05,"t":"2026-10-13T18:30:00Z","v":85853,"vw":16.046745},{"c":16.06,"h":16.06,"l":16.055,"n":30,"o":16.06,"t":"2026-10-13T18:45:00Z","v":7255,"vw":16.05989},{"c":16.05,"h":16.065,"l":16.04,"n":140,"o":16.065,"t":"2026-10-13T19:00:00Z","v":26144,"vw":16.052805},{"c":16.05,"h":16.06,"l":16.04,"n":356,"o":16.06,"t":"2026-10-13T19:15:00Z","v":52693,"vw":16.046567},{"c":16,"h":16.055,"l":15.99,"n":885,"o":16.055,"t":"2026-10-13T19:30:00Z","v":176142,"vw":16.013445},{"c":16.02,"h":16.06,"l":15.99,"n":1821,"o":16.01,"t":"2026-10-13T19:45:00Z","v":331368,"vw":16.025895},{"c":16.01,"h":16.02,"l":16,"n":24,"o":16.02,"t":"2026-10-13T20:00:00Z","v":15464,"vw":16.015069},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-13T20:15:00Z","v":500,"vw":16},{"c":16,"h":16.01,"l":16,"n":41,"o":16,"t":"2026-10-13T20:30:00Z","v":4633,"vw":16.00154},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-13T20:45:00Z","v":500,"vw":15.98},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-13T22:00:00Z","v":100,"vw":16.02},{"c":15.9901,"h":15.9901,"l":15.99,"n":2,"o":15.99,"t":"2026-10-13T23:15:00Z","v":200,"vw":15.99005},{"c":15.89,"h":15.93,"l":15.89,"n":17,"o":15.93,"t":"2026-10-14T08:00:00Z","v":2606,"vw":15.908964},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-14T08:15:00Z","v":500,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-14T08:30:00Z","v":296,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-14T09:15:00Z","v":400,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-14T09:30:00Z","v":100,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-14T09:45:00Z","v":200,"vw":15.89},{"c":15.8999,"h":15.9,"l":15.8999,"n":2,"o":15.9,"t":"2026-10-14T10:00:00Z","v":284,"vw":15.89995},{"c":15.95,"h":15.95,"l":15.89,"n":21,"o":15.89,"t":"2026-10-14T10:30:00Z","v":4870,"vw":15.92298},{"c":15.95,"h":15.95,"l":15.9,"n":9,"o":15.9,"t":"2026-10-14T11:00:00Z","v":11750,"vw":15.936173},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-14T11:15:00Z","v":1000,"vw":15.92},{"c":15.94,"h":15.94,"l":15.9108,"n":13,"o":15.92,"t":"2026-10-14T11:45:00Z","v":2356,"vw":15.933474},{"c":15.92,"h":15.92,"l":15.8944,"n":19,"o":15.92,"t":"2026-10-14T12:00:00Z","v":9412,"vw":15.904005},{"c":15.88,"h":15.92,"l":15.88,"n":19,"o":15.9,"t":"2026-10-14T12:15:00Z","v":7321,"vw":15.913888},{"c":16.11,"h":16.11,"l":15.9,"n":116,"o":16,"t":"2026-10-14T12:30:00Z","v":41423,"vw":16.074616},{"c":16.07,"h":16.1,"l":16.0537,"n":12,"o":16.1,"t":"2026-10-14T12:45:00Z","v":6579,"vw":16.064242},{"c":16.09,"h":16.13,"l":16.06,"n":22,"o":16.12,"t":"2026-10-14T13:00:00Z","v":8603,"vw":16.107599},{"c":16.05,"h":16.09,"l":16.05,"n":11,"o":16.06,"t":"2026-10-14T13:15:00Z","v":1339,"vw":16.070408},{"c":16.03,"h":16.11,"l":16.01,"n":770,"o":16.09,"t":"2026-10-14T13:30:00Z","v":118008,"vw":16.07002},{"c":16.11,"h":16.11,"l":15.945,"n":1110,"o":16.0219,"t":"2026-10-14T13:45:00Z","v":152680,"vw":16.011752},{"c":16.1201,"h":16.155,"l":16.075,"n":852,"o":16.105,"t":"2026-10-14T14:00:00Z","v":171981,"vw":16.120653},{"c":16.12,"h":16.145,"l":16.08,"n":525,"o":16.125,"t":"2026-10-14T14:15:00Z","v":67629,"vw":16.109288},{"c":16.11,"h":16.17,"l":16.07,"n":454,"o":16.1,"t":"2026-10-14T14:30:00Z","v":71064,"vw":16.118691},{"c":16.115,"h":16.2,"l":16.085,"n":681,"o":16.115,"t":"2026-10-14T14:45:00Z","v":102631,"vw":16.127627},{"c":16.21,"h":16.28,"l":16.115,"n":949,"o":16.115,"t":"2026-10-14T15:00:00Z","v":146621,"vw":16.231289},{"c":16.195,"h":16.2,"l":16.155,"n":425,"o":16.2,"t":"2026-10-14T15:15:00Z","v":59594,"vw":16.174054},{"c":16.28,"h":16.28,"l":16.155,"n":797,"o":16.2,"t":"2026-10-14T15:30:00Z","v":119233,"vw":16.231668},{"c":16.3,"h":16.325,"l":16.24,"n":509,"o":16.27,"t":"2026-10-14T15:45:00Z","v":102896,"vw":16.279023},{"c":16.44,"h":16.45,"l":16.29,"n":684,"o":16.3,"t":"2026-10-14T16:00:00Z","v":127215,"vw":16.378492},{"c":16.445,"h":16.48,"l":16.435,"n":890,"o":16.45,"t":"2026-10-14T16:15:00Z","v":137736,"vw":16.458976},{"c":16.36,"h":16.51,"l":16.36,"n":1055,"o":16.45,"t":"2026-10-14T16:30:00Z","v":146657,"vw":16.431485},{"c":16.345,"h":16.415,"l":16.34,"n":596,"o":16.365,"t":"2026-10-14T16:45:00Z","v":91097,"vw":16.378696},{"c":16.47,"h":16.47,"l":16.345,"n":650,"o":16.355,"t":"2026-10-14T17:00:00Z","v":118350,"vw":16.407863},{"c":16.57,"h":16.585,"l":16.465,"n":772,"o":16.465,"t":"2026-10-14T17:15:00Z","v":154343,"vw":16.531649},{"c":16.57,"h":16.62,"l":16.535,"n":554,"o":16.57,"t":"2026-10-14T17:30:00Z","v":115071,"vw":16.587242},{"c":16.68,"h":16.695,"l":16.58,"n":925,"o":16.58,"t":"2026-10-14T17:45:00Z","v":154981,"vw":16.633797},{"c":16.61,"h":16.755,"l":16.605,"n":779,"o":16.68,"t":"2026-10-14T18:00:00Z","v":143097,"vw":16.670095},{"c":16.65,"h":16.68,"l":16.6,"n":434,"o":16.61,"t":"2026-10-14T18:15:00Z","v":53556,"vw":16.632968},{"c":16.66,"h":16.7099,"l":16.635,"n":567,"o":16.64,"t":"2026-10-14T18:30:00Z","v":71839,"vw":16.673702},{"c":16.65,"h":16.6851,"l":16.61,"n":615,"o":16.68,"t":"2026-10-14T18:45:00Z","v":86074,"vw":16.638749},{"c":16.67,"h":16.75,"l":16.65,"n":1011,"o":16.65,"t":"2026-10-14T19:00:00Z","v":188730,"vw":16.706073},{"c":16.64,"h":16.68,"l":16.575,"n":840,"o":16.67,"t":"2026-10-14T19:15:00Z","v":128509,"vw":16.614412},{"c":16.595,"h":16.67,"l":16.585,"n":924,"o":16.64,"t":"2026-10-14T19:30:00Z","v":152676,"vw":16.621795},{"c":16.51,"h":16.645,"l":16.5,"n":2126,"o":16.595,"t":"2026-10-14T19:45:00Z","v":344099,"vw":16.573199},{"c":16.6072,"h":16.6072,"l":16.5,"n":21,"o":16.53,"t":"2026-10-14T20:00:00Z","v":101310,"vw":16.529673},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-14T20:15:00Z","v":310,"vw":16.55},{"c":16.56,"h":16.56,"l":16.55,"n":4,"o":16.55,"t":"2026-10-14T20:30:00Z","v":568,"vw":16.556094},{"c":16.56,"h":16.57,"l":16.55,"n":6,"o":16.57,"t":"2026-10-14T20:45:00Z","v":1038,"vw":16.558476},{"c":16.56,"h":16.5678,"l":16.56,"n":5,"o":16.5678,"t":"2026-10-14T21:00:00Z","v":742,"vw":16.5665},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T21:15:00Z","v":200,"vw":16.55},{"c":16.54,"h":16.55,"l":16.54,"n":7,"o":16.55,"t":"2026-10-14T21:45:00Z","v":1108,"vw":16.544128},{"c":16.57,"h":16.57,"l":16.5651,"n":10,"o":16.5651,"t":"2026-10-14T22:00:00Z","v":2582,"vw":16.569016},{"c":16.63,"h":16.63,"l":16.54,"n":3,"o":16.541,"t":"2026-10-14T22:15:00Z","v":850,"vw":16.577412},{"c":16.6645,"h":16.6645,"l":16.629,"n":7,"o":16.629,"t":"2026-10-14T22:30:00Z","v":1200,"vw":16.647227},{"c":16.64,"h":16.67,"l":16.61,"n":7,"o":16.62,"t":"2026-10-14T22:45:00Z","v":1680,"vw":16.636341},{"c":16.6662,"h":16.6669,"l":16.64,"n":6,"o":16.64,"t":"2026-10-14T23:00:00Z","v":4200,"vw":16.664598},{"c":16.67,"h":16.67,"l":16.65,"n":4,"o":16.65,"t":"2026-10-14T23:15:00Z","v":550,"vw":16.659091},{"c":16.64,"h":16.7,"l":16.64,"n":35,"o":16.66,"t":"2026-10-14T23:30:00Z","v":11811,"vw":16.674862},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-14T23:45:00Z","v":500,"vw":16.66},{"c":16.78,"h":16.98,"l":16.73,"n":65,"o":16.76,"t":"2026-10-15T08:00:00Z","v":21988,"vw":16.839582},{"c":16.84,"h":16.85,"l":16.78,"n":12,"o":16.78,"t":"2026-10-15T08:15:00Z","v":1140,"vw":16.825},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-15T08:30:00Z","v":100,"vw":16.84},{"c":16.7,"h":16.75,"l":16.7,"n":4,"o":16.75,"t":"2026-10-15T09:00:00Z","v":756,"vw":16.706614},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-15T09:15:00Z","v":120,"vw":16.7},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T09:30:00Z","v":1200,"vw":16.76},{"c":16.76,"h":16.76,"l":16.75,"n":5,"o":16.75,"t":"2026-10-15T10:15:00Z","v":1000,"vw":16.758483},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-10-15T10:45:00Z","v":187,"vw":16.76},{"c":16.7471,"h":16.75,"l":16.74,"n":19,"o":16.7485,"t":"2026-10-15T11:00:00Z","v":4615,"vw":16.747945},{"c":16.73,"h":16.79,"l":16.72,"n":248,"o":16.73,"t":"2026-10-15T11:15:00Z","v":128287,"vw":16.759193},{"c":16.7,"h":16.72,"l":16.6991,"n":22,"o":16.72,"t":"2026-10-15T11:30:00Z","v":11459,"vw":16.700418},{"c":16.75,"h":16.75,"l":16.7,"n":5,"o":16.7,"t":"2026-10-15T11:45:00Z","v":1712,"vw":16.732961},{"c":16.7182,"h":16.7182,"l":16.7182,"n":1,"o":16.7182,"t":"2026-10-15T12:00:00Z","v":150,"vw":16.7182},{"c":16.6992,"h":16.74,"l":16.68,"n":28,"o":16.74,"t":"2026-10-15T12:15:00Z","v":5035,"vw":16.715959},{"c":16.7,"h":16.8,"l":16.6886,"n":598,"o":16.75,"t":"2026-10-15T12:30:00Z","v":159887,"vw":16.767785},{"c":16.72,"h":16.75,"l":16.72,"n":13,"o":16.73,"t":"2026-10-15T12:45:00Z","v":3695,"vw":16.740291},{"c":16.818,"h":16.82,"l":16.76,"n":47,"o":16.76,"t":"2026-10-15T13:00:00Z","v":23446,"vw":16.792048},{"c":16.85,"h":16.85,"l":16.82,"n":23,"o":16.82,"t":"2026-10-15T13:15:00Z","v":14453,"vw":16.845429},{"c":16.795,"h":16.935,"l":16.78,"n":2884,"o":16.82,"t":"2026-10-15T13:30:00Z","v":473746,"vw":16.870019},{"c":16.96,"h":17.025,"l":16.78,"n":1590,"o":16.8,"t":"2026-10-15T13:45:00Z","v":313050,"vw":16.944972},{"c":16.775,"h":16.99,"l":16.73,"n":1312,"o":16.97,"t":"2026-10-15T14:00:00Z","v":218615,"vw":16.837439},{"c":16.8,"h":16.8,"l":16.7,"n":1128,"o":16.77,"t":"2026-10-15T14:15:00Z","v":186843,"vw":16.746927},{"c":16.5951,"h":16.815,"l":16.59,"n":569,"o":16.794,"t":"2026-10-15T14:30:00Z","v":90393,"vw":16.705459},{"c":16.455,"h":16.6,"l":16.4503,"n":603,"o":16.6,"t":"2026-10-15T14:45:00Z","v":96255,"vw":16.531963},{"c":16.355,"h":16.448,"l":16.33,"n":1129,"o":16.445,"t":"2026-10-15T15:00:00Z","v":169684,"vw":16.383793},{"c":16.39,"h":16.41,"l":16.315,"n":741,"o":16.35,"t":"2026-10-15T15:15:00Z","v":105392,"vw":16.354746},{"c":16.39,"h":16.425,"l":16.355,"n":550,"o":16.385,"t":"2026-10-15T15:30:00Z","v":89014,"vw":16.39408},{"c":16.39,"h":16.435,"l":16.385,"n":451,"o":16.4,"t":"2026-10-15T15:45:00Z","v":69734,"vw":16.39848},{"c":16.445,"h":16.455,"l":16.37,"n":288,"o":16.39,"t":"2026-10-15T16:00:00Z","v":47212,"vw":16.416169},{"c":16.47,"h":16.485,"l":16.455,"n":178,"o":16.455,"t":"2026-10-15T16:15:00Z","v":20213,"vw":16.469875},{"c":16.44,"h":16.48,"l":16.415,"n":356,"o":16.47,"t":"2026-10-15T16:30:00Z","v":46847,"vw":16.451447},{"c":16.47,"h":16.485,"l":16.43,"n":196,"o":16.44,"t":"2026-10-15T16:45:00Z","v":40809,"vw":16.471743},{"c":16.45,"h":16.45,"l":16.43,"n":42,"o":16.43,"t":"2026-10-15T18:00:00Z","v":4637,"vw":16.442689},{"c":16.47,"h":16.48,"l":16.44,"n":116,"o":16.45,"t":"2026-10-15T18:15:00Z","v":23604,"vw":16.455243},{"c":16.43,"h":16.45,"l":16.4133,"n":141,"o":16.45,"t":"2026-10-15T18:30:00Z","v":22302,"vw":16.430681},{"c":16.38,"h":16.43,"l":16.37,"n":183,"o":16.43,"t":"2026-10-15T18:45:00Z","v":24229,"vw":16.401071},{"c":16.305,"h":16.3797,"l":16.3,"n":321,"o":16.3797,"t":"2026-10-15T19:00:00Z","v":45799,"vw":16.350153},{"c":16.315,"h":16.32,"l":16.255,"n":1061,"o":16.3,"t":"2026-10-15T19:15:00Z","v":278792,"vw":16.276418},{"c":16.325,"h":16.3287,"l":16.295,"n":392,"o":16.315,"t":"2026-10-15T19:30:00Z","v":74684,"vw":16.314172},{"c":16.39,"h":16.41,"l":16.285,"n":4848,"o":16.325,"t":"2026-10-15T19:45:00Z","v":1022160,"vw":16.370169},{"c":16.4,"h":16.41,"l":16.37,"n":43,"o":16.39,"t":"2026-10-15T20:00:00Z","v":24591,"vw":16.398704},{"c":16.4107,"h":16.4107,"l":16.4107,"n":1,"o":16.4107,"t":"2026-10-15T20:15:00Z","v":100,"vw":16.4107}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.162115705655209,"strike":28.575417924891752,"iv":7.185091764875664,"gamma":0.03859625158333911,"theta":-0.5655700311645785,"vega":0.001483063196276931,"rho":0.0000368979670376911,"breakevenPct":87.30178255983577},{"delta":0.15,"premium":2.45,"strike":27.45259376649494,"iv":8,"gamma":0.03433293860325298,"theta":-0.8106293116178638,"vega":0.001975493276901728,"rho":0.00005388307523035745,"breakevenPct":82.21400529224798},{"delta":0.2,"premium":0.6476582380656242,"strike":25.41831603186269,"iv":7.5941248277711715,"gamma":0.039386537337758,"theta":-0.8335340295159246,"vega":0.0021378777697861075,"rho":0.00007035833862174804,"breakevenPct":58.835237192370336},{"delta":0.25,"premium":0.8915329950164874,"strike":24.457597292359292,"iv":7.398600641380899,"gamma":0.040605683419511714,"theta":-0.809454298099496,"vega":0.002127955361098574,"rho":0.00008575903610858885,"breakevenPct":54.467087250243935},{"delta":0.3,"premium":1.1354077519673504,"strike":23.496878552855893,"iv":7.203076454990626,"gamma":0.041824829501265426,"theta":-0.7853745666830674,"vega":0.002118032952411041,"rho":0.00010115973359542965,"breakevenPct":50.098937308117534},{"delta":0.35,"premium":1.3792825089182137,"strike":22.53615981335249,"iv":7.007552268600352,"gamma":0.04304397558301914,"theta":-0.7612948352666388,"vega":0.002108110543723507,"rho":0.00011656043108227045,"breakevenPct":45.730787365991134},{"delta":0.4,"premium":1.6231572658690772,"strike":21.575441073849092,"iv":6.8120280822100785,"gamma":0.04426312166477286,"theta":-0.7372151038502102,"vega":0.0020981881350359737,"rho":0.0001319611285691113,"breakevenPct":41.36263742386473},{"delta":0.45,"premium":1.8670320228199402,"strike":20.61472233434569,"iv":6.616503895819806,"gamma":0.04548226774652657,"theta":-0.7131353724337817,"vega":0.00208826572634844,"rho":0.0001473618260559521,"breakevenPct":36.99448748173833},{"delta":0.5,"premium":2.1109067797708034,"strike":19.65400359484229,"iv":6.420979709429533,"gamma":0.04670141382828028,"theta":-0.689055641017353,"vega":0.0020783433176609066,"rho":0.00016276252354279288,"breakevenPct":32.62633753961193},{"delta":0.55,"premium":2.354781536721667,"strike":18.693284855338888,"iv":6.225455523039259,"gamma":0.047920559910033994,"theta":-0.6649759096009245,"vega":0.0020684209089733728,"rho":0.00017816322102963373,"breakevenPct":28.258187597485524},{"delta":0.6,"premium":2.5986562936725295,"strike":17.73256611583549,"iv":6.029931336648986,"gamma":0.04913970599178771,"theta":-0.6408961781844958,"vega":0.0020584985002858394,"rho":0.0001935639185164745,"breakevenPct":23.89003765535913},{"delta":0.65,"premium":2.842531050623393,"strike":16.77184737633209,"iv":5.834407150258713,"gamma":0.050358852073541426,"theta":-0.6168164467680672,"vega":0.0020485760915983056,"rho":0.00020896461600331532,"breakevenPct":19.521887713232722},{"delta":0.7,"premium":3.086405807574256,"strike":15.81112863682869,"iv":5.63888296386844,"gamma":0.05157799815529514,"theta":-0.5927367153516387,"vega":0.0020386536829107723,"rho":0.0002243653134901561,"breakevenPct":15.153737771106329},{"delta":0.75,"premium":3.3302805645251197,"strike":14.850409897325287,"iv":5.443358777478167,"gamma":0.05279714423704886,"theta":-0.56865698393521,"vega":0.0020287312742232385,"rho":0.00023976601097699693,"breakevenPct":10.785587828979928},{"delta":0.8,"premium":3.574155321475983,"strike":13.889691157821886,"iv":5.247834591087893,"gamma":0.05401629031880257,"theta":-0.5445772525187815,"vega":0.002018808865535705,"rho":0.00025516670846383776,"breakevenPct":6.417437886853527},{"delta":0.85,"premium":2.867335952335033,"strike":13.819924437507664,"iv":3.692660560139533,"gamma":0.09666600886096158,"theta":-0.3783782983879205,"vega":0.0019772696429719012,"rho":0.00029593214581102374,"breakevenPct":1.6852443213433774},{"delta":0.9,"premium":6.627545449210886,"strike":10.49796364063129,"iv":8,"gamma":0.025697421978473987,"theta":-0.6067375627086702,"vega":0.0014786116894570792,"rho":0.00022614002383821623,"breakevenPct":4.355750149854538}],"put":[{"delta":0.1,"premium":0.03295884817309525,"strike":15.31835392692381,"iv":0.9538528616497434,"gamma":0.26215476750329764,"theta":-0.06046102869433663,"vega":0.0014077477845925216,"rho":-0.000044912086568030853,"breakevenPct":6.857141506756472},{"delta":0.15,"premium":0.04268176538852965,"strike":15.707270615541185,"iv":0.7319219788685889,"gamma":0.43318304654014234,"theta":-0.06348517176643392,"vega":0.0019079400733326669,"rho":-0.0000672334517511364,"breakevenPct":4.5464919220224775},{"delta":0.2,"premium":0.06412230359612833,"strike":16.02172662091712,"iv":0.5728729605327528,"gamma":0.5581947283190796,"theta":-0.0670267088501302,"vega":0.0022934533105246025,"rho":-0.00008985485675526866,"breakevenPct":2.760977183660703},{"delta":0.25,"premium":0.12122338983929207,"strike":16.109574445906603,"iv":0.6051939949676708,"gamma":0.54316287412376,"theta":-0.07214284490884697,"vega":0.002329960735944448,"rho":-0.0001133893809375566,"breakevenPct":2.573619308942872},{"delta":0.3,"premium":0.17832447608245583,"strike":16.197422270896087,"iv":0.6375150294025889,"gamma":0.5281310199284402,"theta":-0.07725898096756371,"vega":0.002366468161364293,"rho":-0.00013692390511984453,"breakevenPct":2.3862614342250414},{"delta":0.35,"premium":0.23542556232561956,"strike":16.28527009588557,"iv":0.6698360638375068,"gamma":0.5130991657331206,"theta":-0.08237511702628048,"vega":0.0024029755867841385,"rho":-0.00016045842930213246,"breakevenPct":2.198903559507211},{"delta":0.4,"premium":0.29252664856878335,"strike":16.37311792087505,"iv":0.7021570982724249,"gamma":0.498067311537801,"theta":-0.08749125308499724,"vega":0.002439483012203984,"rho":-0.00018399295348442042,"breakevenPct":2.01154568478938},{"delta":0.45,"premium":0.3496277348119471,"strike":16.460965745864534,"iv":0.7344781327073429,"gamma":0.4830354573424813,"theta":-0.09260738914371398,"vega":0.002475990437623829,"rho":-0.00020752747766670837,"breakevenPct":1.8241878100715487},{"delta":0.5,"premium":0.4067288210551108,"strike":16.548813570854016,"iv":0.7667991671422609,"gamma":0.4680036031471617,"theta":-0.09772352520243074,"vega":0.0025124978630436745,"rho":-0.0002310620018489963,"breakevenPct":1.636829935353718},{"delta":0.55,"premium":0.46382990729827467,"strike":16.6366613958435,"iv":0.799120201577179,"gamma":0.452971748951842,"theta":-0.1028396612611475,"vega":0.00254900528846352,"rho":-0.00025459652603128423,"breakevenPct":1.4494720606358868},{"delta":0.6,"premium":0.5209309935414383,"strike":16.72450922083298,"iv":0.831441236012097,"gamma":0.4379398947565224,"theta":-0.10795579731986424,"vega":0.002585512713883365,"rho":-0.00027813105021357216,"breakevenPct":1.2621141859180562},{"delta":0.65,"premium":0.5780320797846021,"strike":16.812357045822466,"iv":0.863762270447015,"gamma":0.42290804056120274,"theta":-0.11307193337858101,"vega":0.0026220201393032105,"rho":-0.0003016655743958601,"breakevenPct":1.0747563112002252},{"delta":0.7,"premium":0.6351331660277659,"strike":16.900204870811947,"iv":0.896083304881933,"gamma":0.4078761863658831,"theta":-0.11818806943729776,"vega":0.0026585275647230556,"rho":-0.000325200098578148,"breakevenPct":0.8873984364823946},{"delta":0.75,"premium":0.6922342522709296,"strike":16.98805269580143,"iv":0.9284043393168511,"gamma":0.39284433217056347,"theta":-0.12330420549601451,"vega":0.002695034990142901,"rho":-0.00034873462276043595,"breakevenPct":0.7000405617645638},{"delta":0.8,"premium":2.047094286826967,"strike":18.347094286826966,"iv":1.709895327386672,"gamma":0.2982113413117406,"theta":-0.15817107022272459,"vega":0.00232146996928105,"rho":-0.00040646367159108827,"breakevenPct":0.6745598908029383},{"delta":0.85,"premium":3.6062311928766952,"strike":19.906231192876696,"iv":2.6093112155656892,"gamma":0.19104854190403317,"theta":-0.19772092001754465,"vega":0.001883356507800784,"rho":-0.00046957519189416816,"breakevenPct":0.6745598908029383},{"delta":0.9,"premium":5.165368098926426,"strike":21.465368098926426,"iv":3.508727103744708,"gamma":0.08388574249632552,"theta":-0.23727076981236478,"vega":0.0014452430463205172,"rho":-0.0005326867121972482,"breakevenPct":0.6745598908029383}]},"raw":{"call":[{"delta":0.1,"premium":2.162115705655209,"strike":28.575417924891752,"iv":7.185091764875664,"gamma":0.03859625158333911,"theta":-0.5655700311645785,"vega":0.001483063196276931,"rho":0.0000368979670376911,"breakevenPct":87.30178255983577},{"delta":0.15,"premium":2.45,"strike":27.45259376649494,"iv":8,"gamma":0.03433293860325298,"theta":-0.8106293116178638,"vega":0.001975493276901728,"rho":0.00005388307523035745,"breakevenPct":82.21400529224798},{"delta":0.2,"premium":0.6476582380656242,"strike":25.41831603186269,"iv":7.5941248277711715,"gamma":0.039386537337758,"theta":-0.8335340295159246,"vega":0.0021378777697861075,"rho":0.00007035833862174804,"breakevenPct":58.835237192370336},{"delta":0.25,"premium":0.8915329950164874,"strike":24.457597292359292,"iv":7.398600641380899,"gamma":0.040605683419511714,"theta":-0.809454298099496,"vega":0.002127955361098574,"rho":0.00008575903610858885,"breakevenPct":54.467087250243935},{"delta":0.3,"premium":1.1354077519673504,"strike":23.496878552855893,"iv":7.203076454990626,"gamma":0.041824829501265426,"theta":-0.7853745666830674,"vega":0.002118032952411041,"rho":0.00010115973359542965,"breakevenPct":50.098937308117534},{"delta":0.35,"premium":1.3792825089182137,"strike":22.53615981335249,"iv":7.007552268600352,"gamma":0.04304397558301914,"theta":-0.7612948352666388,"vega":0.002108110543723507,"rho":0.00011656043108227045,"breakevenPct":45.730787365991134},{"delta":0.4,"premium":1.6231572658690772,"strike":21.575441073849092,"iv":6.8120280822100785,"gamma":0.04426312166477286,"theta":-0.7372151038502102,"vega":0.0020981881350359737,"rho":0.0001319611285691113,"breakevenPct":41.36263742386473},{"delta":0.45,"premium":1.8670320228199402,"strike":20.61472233434569,"iv":6.616503895819806,"gamma":0.04548226774652657,"theta":-0.7131353724337817,"vega":0.00208826572634844,"rho":0.0001473618260559521,"breakevenPct":36.99448748173833},{"delta":0.5,"premium":2.1109067797708034,"strike":19.65400359484229,"iv":6.420979709429533,"gamma":0.04670141382828028,"theta":-0.689055641017353,"vega":0.0020783433176609066,"rho":0.00016276252354279288,"breakevenPct":32.62633753961193},{"delta":0.55,"premium":2.354781536721667,"strike":18.693284855338888,"iv":6.225455523039259,"gamma":0.047920559910033994,"theta":-0.6649759096009245,"vega":0.0020684209089733728,"rho":0.00017816322102963373,"breakevenPct":28.258187597485524},{"delta":0.6,"premium":2.5986562936725295,"strike":17.73256611583549,"iv":6.029931336648986,"gamma":0.04913970599178771,"theta":-0.6408961781844958,"vega":0.0020584985002858394,"rho":0.0001935639185164745,"breakevenPct":23.89003765535913},{"delta":0.65,"premium":2.842531050623393,"strike":16.77184737633209,"iv":5.834407150258713,"gamma":0.050358852073541426,"theta":-0.6168164467680672,"vega":0.0020485760915983056,"rho":0.00020896461600331532,"breakevenPct":19.521887713232722},{"delta":0.7,"premium":3.086405807574256,"strike":15.81112863682869,"iv":5.63888296386844,"gamma":0.05157799815529514,"theta":-0.5927367153516387,"vega":0.0020386536829107723,"rho":0.0002243653134901561,"breakevenPct":15.153737771106329},{"delta":0.75,"premium":3.3302805645251197,"strike":14.850409897325287,"iv":5.443358777478167,"gamma":0.05279714423704886,"theta":-0.56865698393521,"vega":0.0020287312742232385,"rho":0.00023976601097699693,"breakevenPct":10.785587828979928},{"delta":0.8,"premium":3.574155321475983,"strike":13.889691157821886,"iv":5.247834591087893,"gamma":0.05401629031880257,"theta":-0.5445772525187815,"vega":0.002018808865535705,"rho":0.00025516670846383776,"breakevenPct":6.417437886853527},{"delta":0.85,"premium":2.867335952335033,"strike":13.819924437507664,"iv":3.692660560139533,"gamma":0.09666600886096158,"theta":-0.3783782983879205,"vega":0.0019772696429719012,"rho":0.00029593214581102374,"breakevenPct":1.6852443213433774},{"delta":0.9,"premium":6.627545449210886,"strike":10.49796364063129,"iv":8,"gamma":0.025697421978473987,"theta":-0.6067375627086702,"vega":0.0014786116894570792,"rho":0.00022614002383821623,"breakevenPct":4.355750149854538}],"put":[{"delta":0.1,"premium":0.03295884817309525,"strike":15.31835392692381,"iv":0.9538528616497434,"gamma":0.26215476750329764,"theta":-0.06046102869433663,"vega":0.0014077477845925216,"rho":-0.000044912086568030853,"breakevenPct":6.857141506756472},{"delta":0.15,"premium":0.04268176538852965,"strike":15.707270615541185,"iv":0.7319219788685889,"gamma":0.43318304654014234,"theta":-0.06348517176643392,"vega":0.0019079400733326669,"rho":-0.0000672334517511364,"breakevenPct":4.5464919220224775},{"delta":0.2,"premium":0.06412230359612833,"strike":16.02172662091712,"iv":0.5728729605327528,"gamma":0.5581947283190796,"theta":-0.0670267088501302,"vega":0.0022934533105246025,"rho":-0.00008985485675526866,"breakevenPct":2.760977183660703},{"delta":0.25,"premium":0.12122338983929207,"strike":16.109574445906603,"iv":0.6051939949676708,"gamma":0.54316287412376,"theta":-0.07214284490884697,"vega":0.002329960735944448,"rho":-0.0001133893809375566,"breakevenPct":2.573619308942872},{"delta":0.3,"premium":0.17832447608245583,"strike":16.197422270896087,"iv":0.6375150294025889,"gamma":0.5281310199284402,"theta":-0.07725898096756371,"vega":0.002366468161364293,"rho":-0.00013692390511984453,"breakevenPct":2.3862614342250414},{"delta":0.35,"premium":0.23542556232561956,"strike":16.28527009588557,"iv":0.6698360638375068,"gamma":0.5130991657331206,"theta":-0.08237511702628048,"vega":0.0024029755867841385,"rho":-0.00016045842930213246,"breakevenPct":2.198903559507211},{"delta":0.4,"premium":0.29252664856878335,"strike":16.37311792087505,"iv":0.7021570982724249,"gamma":0.498067311537801,"theta":-0.08749125308499724,"vega":0.002439483012203984,"rho":-0.00018399295348442042,"breakevenPct":2.01154568478938},{"delta":0.45,"premium":0.3496277348119471,"strike":16.460965745864534,"iv":0.7344781327073429,"gamma":0.4830354573424813,"theta":-0.09260738914371398,"vega":0.002475990437623829,"rho":-0.00020752747766670837,"breakevenPct":1.8241878100715487},{"delta":0.5,"premium":0.4067288210551108,"strike":16.548813570854016,"iv":0.7667991671422609,"gamma":0.4680036031471617,"theta":-0.09772352520243074,"vega":0.0025124978630436745,"rho":-0.0002310620018489963,"breakevenPct":1.636829935353718},{"delta":0.55,"premium":0.46382990729827467,"strike":16.6366613958435,"iv":0.799120201577179,"gamma":0.452971748951842,"theta":-0.1028396612611475,"vega":0.00254900528846352,"rho":-0.00025459652603128423,"breakevenPct":1.4494720606358868},{"delta":0.6,"premium":0.5209309935414383,"strike":16.72450922083298,"iv":0.831441236012097,"gamma":0.4379398947565224,"theta":-0.10795579731986424,"vega":0.002585512713883365,"rho":-0.00027813105021357216,"breakevenPct":1.2621141859180562},{"delta":0.65,"premium":0.5780320797846021,"strike":16.812357045822466,"iv":0.863762270447015,"gamma":0.42290804056120274,"theta":-0.11307193337858101,"vega":0.0026220201393032105,"rho":-0.0003016655743958601,"breakevenPct":1.0747563112002252},{"delta":0.7,"premium":0.6351331660277659,"strike":16.900204870811947,"iv":0.896083304881933,"gamma":0.4078761863658831,"theta":-0.11818806943729776,"vega":0.0026585275647230556,"rho":-0.000325200098578148,"breakevenPct":0.8873984364823946},{"delta":0.75,"premium":0.6922342522709296,"strike":16.98805269580143,"iv":0.9284043393168511,"gamma":0.39284433217056347,"theta":-0.12330420549601451,"vega":0.002695034990142901,"rho":-0.00034873462276043595,"breakevenPct":0.7000405617645638},{"delta":0.8,"premium":2.047094286826967,"strike":18.347094286826966,"iv":1.709895327386672,"gamma":0.2982113413117406,"theta":-0.15817107022272459,"vega":0.00232146996928105,"rho":-0.00040646367159108827,"breakevenPct":0.6745598908029383},{"delta":0.85,"premium":3.6062311928766952,"strike":19.906231192876696,"iv":2.6093112155656892,"gamma":0.19104854190403317,"theta":-0.19772092001754465,"vega":0.001883356507800784,"rho":-0.00046957519189416816,"breakevenPct":0.6745598908029383},{"delta":0.9,"premium":5.165368098926426,"strike":21.465368098926426,"iv":3.508727103744708,"gamma":0.08388574249632552,"theta":-0.23727076981236478,"vega":0.0014452430463205172,"rho":-0.0005326867121972482,"breakevenPct":0.6745598908029383}]}},"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"}}