{"symbol":"VXX","url":"https://intraalpha.com/companies/VXX","capturedAt":"2026-10-16T01:01:45.561Z","state":"ready","quote":{"symbol":"VXX","last_price":17.08,"prev_close":17.2,"regular_close":17.08,"change":-0.12,"change_pct":-0.6977,"regular_change":-0.12,"regular_change_pct":-0.6977,"extended_change":0,"extended_change_pct":0,"bid":17.12,"ask":17.23,"bid_size":200,"ask_size":100,"volume":11089372,"vwap":17.242437,"open":17.57,"high":17.745,"low":16.9305,"close":17.08,"trade_count":33614,"last_trade_at":"2026-10-16T00:00:07.701514928Z","last_quote_at":"2026-10-16T00:00:00.008868599Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":527799999,"net_expense_ratio":0.0089,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2018-01-17","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:59:42.191Z","bars":[{"c":17.09,"h":17.15,"l":17.01,"n":81,"o":17.15,"t":"2026-10-09T08:00:00Z","v":14224,"vw":17.090982},{"c":17.1,"h":17.1,"l":17.01,"n":6,"o":17.03,"t":"2026-10-09T08:05:00Z","v":1520,"vw":17.038971},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-09T08:15:00Z","v":200,"vw":17.01},{"c":17.016,"h":17.02,"l":17.016,"n":2,"o":17.02,"t":"2026-10-09T08:30:00Z","v":234,"vw":17.018},{"c":16.98,"h":17.01,"l":16.95,"n":66,"o":17.01,"t":"2026-10-09T08:35:00Z","v":12166,"vw":16.988584},{"c":16.978,"h":16.985,"l":16.9709,"n":6,"o":16.9709,"t":"2026-10-09T08:40:00Z","v":541,"vw":16.977588},{"c":16.948,"h":16.96,"l":16.948,"n":21,"o":16.96,"t":"2026-10-09T08:45:00Z","v":2884,"vw":16.956376},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-09T08:50:00Z","v":3585,"vw":16.95},{"c":16.956,"h":16.96,"l":16.95,"n":6,"o":16.95,"t":"2026-10-09T09:00:00Z","v":720,"vw":16.957132},{"c":16.96,"h":16.97,"l":16.96,"n":12,"o":16.97,"t":"2026-10-09T09:20:00Z","v":1470,"vw":16.969082},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-09T09:30:00Z","v":340,"vw":16.96},{"c":16.96,"h":16.97,"l":16.96,"n":6,"o":16.97,"t":"2026-10-09T09:35:00Z","v":2489,"vw":16.96058},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-09T09:40:00Z","v":200,"vw":16.97},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-09T09:45:00Z","v":500,"vw":16.99},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-09T10:15:00Z","v":200,"vw":16.98},{"c":16.97,"h":16.98,"l":16.97,"n":10,"o":16.98,"t":"2026-10-09T10:30:00Z","v":1780,"vw":16.97625},{"c":16.985,"h":16.99,"l":16.985,"n":2,"o":16.99,"t":"2026-10-09T10:40:00Z","v":678,"vw":16.986313},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-09T10:45:00Z","v":2700,"vw":16.98},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-09T10:50:00Z","v":100,"vw":16.99},{"c":16.97,"h":16.98,"l":16.96,"n":24,"o":16.97,"t":"2026-10-09T11:00:00Z","v":7382,"vw":16.975033},{"c":16.99,"h":16.99,"l":16.98,"n":18,"o":16.98,"t":"2026-10-09T11:05:00Z","v":6855,"vw":16.984113},{"c":16.9869,"h":16.99,"l":16.98,"n":17,"o":16.99,"t":"2026-10-09T11:10:00Z","v":2696,"vw":16.985793},{"c":16.97,"h":16.98,"l":16.97,"n":6,"o":16.98,"t":"2026-10-09T11:15:00Z","v":1317,"vw":16.978734},{"c":16.9715,"h":16.975,"l":16.9708,"n":3,"o":16.9708,"t":"2026-10-09T11:25:00Z","v":3199,"vw":16.9715},{"c":16.96,"h":16.9707,"l":16.96,"n":5,"o":16.9707,"t":"2026-10-09T11:30:00Z","v":5249,"vw":16.968173},{"c":16.975,"h":16.975,"l":16.9614,"n":8,"o":16.9614,"t":"2026-10-09T11:35:00Z","v":1342,"vw":16.96813},{"c":16.98,"h":16.99,"l":16.98,"n":6,"o":16.98,"t":"2026-10-09T11:40:00Z","v":645,"vw":16.983534},{"c":16.9799,"h":16.98,"l":16.9799,"n":26,"o":16.9799,"t":"2026-10-09T11:45:00Z","v":3250,"vw":16.979945},{"c":16.9799,"h":16.98,"l":16.9798,"n":8,"o":16.9798,"t":"2026-10-09T11:50:00Z","v":650,"vw":16.979906},{"c":16.96,"h":16.98,"l":16.96,"n":40,"o":16.98,"t":"2026-10-09T11:55:00Z","v":6659,"vw":16.972425},{"c":16.95,"h":16.96,"l":16.9301,"n":119,"o":16.96,"t":"2026-10-09T12:00:00Z","v":24591,"vw":16.95322},{"c":16.96,"h":16.96,"l":16.95,"n":16,"o":16.95,"t":"2026-10-09T12:05:00Z","v":1019,"vw":16.954044},{"c":16.95,"h":16.97,"l":16.95,"n":21,"o":16.97,"t":"2026-10-09T12:10:00Z","v":2840,"vw":16.964627},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-09T12:20:00Z","v":100,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":11,"o":16.97,"t":"2026-10-09T12:25:00Z","v":3000,"vw":16.97},{"c":16.98,"h":16.98,"l":16.98,"n":17,"o":16.98,"t":"2026-10-09T12:30:00Z","v":1936,"vw":16.98},{"c":17.02,"h":17.02,"l":16.98,"n":77,"o":16.98,"t":"2026-10-09T12:35:00Z","v":13677,"vw":16.990252},{"c":17.03,"h":17.03,"l":17.0085,"n":22,"o":17.0085,"t":"2026-10-09T12:40:00Z","v":1982,"vw":17.02077},{"c":17.0381,"h":17.04,"l":17.0381,"n":72,"o":17.04,"t":"2026-10-09T12:45:00Z","v":6310,"vw":17.039807},{"c":17.05,"h":17.05,"l":17.04,"n":39,"o":17.04,"t":"2026-10-09T12:50:00Z","v":4521,"vw":17.049274},{"c":17.04,"h":17.06,"l":17.04,"n":67,"o":17.05,"t":"2026-10-09T12:55:00Z","v":14416,"vw":17.050907},{"c":17.01,"h":17.02,"l":17.01,"n":12,"o":17.02,"t":"2026-10-09T13:00:00Z","v":4723,"vw":17.01383},{"c":17,"h":17.02,"l":17,"n":22,"o":17.02,"t":"2026-10-09T13:05:00Z","v":3426,"vw":17.008415},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-09T13:10:00Z","v":101,"vw":17.03},{"c":17.04,"h":17.04,"l":17.0203,"n":90,"o":17.0203,"t":"2026-10-09T13:15:00Z","v":29161,"vw":17.031262},{"c":17.06,"h":17.07,"l":17.04,"n":38,"o":17.04,"t":"2026-10-09T13:20:00Z","v":4694,"vw":17.060122},{"c":17.05,"h":17.06,"l":17.04,"n":73,"o":17.05,"t":"2026-10-09T13:25:00Z","v":13535,"vw":17.046579},{"c":16.995,"h":17.07,"l":16.985,"n":586,"o":17.05,"t":"2026-10-09T13:30:00Z","v":112290,"vw":17.029195},{"c":16.985,"h":17.03,"l":16.985,"n":545,"o":16.9964,"t":"2026-10-09T13:35:00Z","v":104384,"vw":17.007517},{"c":17.035,"h":17.04,"l":16.98,"n":796,"o":16.985,"t":"2026-10-09T13:40:00Z","v":179184,"vw":17.014673},{"c":17,"h":17.04,"l":17,"n":398,"o":17.03,"t":"2026-10-09T13:45:00Z","v":107344,"vw":17.021989},{"c":16.995,"h":17,"l":16.985,"n":216,"o":17,"t":"2026-10-09T13:50:00Z","v":81017,"vw":16.99132},{"c":17,"h":17.01,"l":16.97,"n":493,"o":17,"t":"2026-10-09T13:55:00Z","v":134919,"vw":16.987691},{"c":17.02,"h":17.02,"l":16.975,"n":580,"o":17.01,"t":"2026-10-09T14:00:00Z","v":152300,"vw":16.99377},{"c":16.98,"h":17.02,"l":16.975,"n":320,"o":17.02,"t":"2026-10-09T14:05:00Z","v":82409,"vw":16.994066},{"c":16.975,"h":17.01,"l":16.97,"n":462,"o":16.985,"t":"2026-10-09T14:10:00Z","v":82455,"vw":16.986829},{"c":16.97,"h":16.98,"l":16.96,"n":385,"o":16.97,"t":"2026-10-09T14:15:00Z","v":60537,"vw":16.971657},{"c":16.96,"h":16.975,"l":16.955,"n":304,"o":16.97,"t":"2026-10-09T14:20:00Z","v":75176,"vw":16.963472},{"c":16.975,"h":16.99,"l":16.95,"n":516,"o":16.955,"t":"2026-10-09T14:25:00Z","v":174846,"vw":16.966396},{"c":16.971,"h":16.995,"l":16.97,"n":215,"o":16.975,"t":"2026-10-09T14:30:00Z","v":51596,"vw":16.981856},{"c":16.985,"h":16.99,"l":16.97,"n":216,"o":16.971,"t":"2026-10-09T14:35:00Z","v":59381,"vw":16.978656},{"c":17.025,"h":17.0299,"l":16.985,"n":315,"o":16.985,"t":"2026-10-09T14:40:00Z","v":115540,"vw":17.007773},{"c":17.025,"h":17.03,"l":17.01,"n":217,"o":17.0226,"t":"2026-10-09T14:45:00Z","v":47985,"vw":17.016204},{"c":17.015,"h":17.025,"l":17.005,"n":416,"o":17.02,"t":"2026-10-09T14:50:00Z","v":86826,"vw":17.010952},{"c":17.0015,"h":17.04,"l":17,"n":314,"o":17.015,"t":"2026-10-09T14:55:00Z","v":87056,"vw":17.025533},{"c":16.985,"h":17.005,"l":16.97,"n":398,"o":17,"t":"2026-10-09T15:00:00Z","v":120542,"vw":16.984492},{"c":16.99,"h":17.005,"l":16.985,"n":272,"o":16.985,"t":"2026-10-09T15:05:00Z","v":76195,"vw":16.994997},{"c":16.9751,"h":17,"l":16.97,"n":167,"o":16.985,"t":"2026-10-09T15:10:00Z","v":46312,"vw":16.984},{"c":16.97,"h":16.9799,"l":16.96,"n":318,"o":16.975,"t":"2026-10-09T15:15:00Z","v":51979,"vw":16.965667},{"c":16.965,"h":16.985,"l":16.9602,"n":281,"o":16.975,"t":"2026-10-09T15:20:00Z","v":56965,"vw":16.977345},{"c":16.995,"h":16.995,"l":16.965,"n":494,"o":16.965,"t":"2026-10-09T15:25:00Z","v":174185,"vw":16.975154},{"c":16.99,"h":17,"l":16.99,"n":141,"o":17,"t":"2026-10-09T15:30:00Z","v":48339,"vw":16.992338},{"c":16.985,"h":17,"l":16.985,"n":211,"o":16.995,"t":"2026-10-09T15:35:00Z","v":46089,"vw":16.994979},{"c":16.995,"h":17,"l":16.985,"n":89,"o":16.985,"t":"2026-10-09T15:40:00Z","v":25025,"vw":16.990929},{"c":16.995,"h":17.005,"l":16.99,"n":141,"o":16.995,"t":"2026-10-09T15:45:00Z","v":28607,"vw":16.998933},{"c":16.985,"h":16.99,"l":16.975,"n":213,"o":16.99,"t":"2026-10-09T15:50:00Z","v":48608,"vw":16.981324},{"c":16.985,"h":16.985,"l":16.98,"n":56,"o":16.985,"t":"2026-10-09T15:55:00Z","v":10956,"vw":16.984909},{"c":16.96,"h":16.985,"l":16.96,"n":70,"o":16.985,"t":"2026-10-09T16:00:00Z","v":14253,"vw":16.978658},{"c":16.945,"h":16.96,"l":16.93,"n":229,"o":16.96,"t":"2026-10-09T16:05:00Z","v":67038,"vw":16.944642},{"c":16.94,"h":16.96,"l":16.93,"n":360,"o":16.94,"t":"2026-10-09T16:10:00Z","v":113983,"vw":16.945231},{"c":16.925,"h":16.94,"l":16.92,"n":291,"o":16.94,"t":"2026-10-09T16:15:00Z","v":88256,"vw":16.927903},{"c":16.93,"h":16.945,"l":16.922,"n":229,"o":16.925,"t":"2026-10-09T16:20:00Z","v":154796,"vw":16.936255},{"c":16.94,"h":16.94,"l":16.93,"n":71,"o":16.935,"t":"2026-10-09T16:25:00Z","v":20695,"vw":16.936803},{"c":16.965,"h":16.97,"l":16.93,"n":142,"o":16.935,"t":"2026-10-09T16:30:00Z","v":22775,"vw":16.946657},{"c":16.9751,"h":16.9751,"l":16.97,"n":133,"o":16.975,"t":"2026-10-09T16:35:00Z","v":33567,"vw":16.972581},{"c":16.98,"h":16.985,"l":16.97,"n":179,"o":16.9731,"t":"2026-10-09T16:40:00Z","v":59416,"vw":16.975727},{"c":16.98,"h":16.995,"l":16.98,"n":277,"o":16.985,"t":"2026-10-09T16:45:00Z","v":93392,"vw":16.987346},{"c":16.985,"h":16.985,"l":16.97,"n":184,"o":16.985,"t":"2026-10-09T16:50:00Z","v":49647,"vw":16.98},{"c":17,"h":17.005,"l":16.99,"n":233,"o":16.99,"t":"2026-10-09T16:55:00Z","v":77903,"vw":16.993786},{"c":17.015,"h":17.02,"l":16.995,"n":187,"o":17,"t":"2026-10-09T17:00:00Z","v":64696,"vw":17.010406},{"c":17.0234,"h":17.025,"l":17.015,"n":98,"o":17.015,"t":"2026-10-09T17:05:00Z","v":28170,"vw":17.022534},{"c":17.025,"h":17.03,"l":17.005,"n":336,"o":17.025,"t":"2026-10-09T17:10:00Z","v":108851,"vw":17.019172},{"c":17.02,"h":17.0256,"l":17.015,"n":97,"o":17.025,"t":"2026-10-09T17:15:00Z","v":17782,"vw":17.020519},{"c":17.04,"h":17.04,"l":17.015,"n":93,"o":17.02,"t":"2026-10-09T17:20:00Z","v":17396,"vw":17.022794},{"c":17.025,"h":17.035,"l":17.025,"n":72,"o":17.035,"t":"2026-10-09T17:25:00Z","v":22674,"vw":17.030605},{"c":17.0399,"h":17.0399,"l":17.02,"n":65,"o":17.025,"t":"2026-10-09T17:30:00Z","v":15772,"vw":17.029567},{"c":17.035,"h":17.04,"l":17.03,"n":56,"o":17.035,"t":"2026-10-09T17:35:00Z","v":13108,"vw":17.035242},{"c":17.035,"h":17.04,"l":17.0349,"n":83,"o":17.0349,"t":"2026-10-09T17:40:00Z","v":10095,"vw":17.036432},{"c":17.035,"h":17.04,"l":17.025,"n":150,"o":17.04,"t":"2026-10-09T17:45:00Z","v":39072,"vw":17.030885},{"c":17.035,"h":17.04,"l":17.035,"n":53,"o":17.035,"t":"2026-10-09T17:50:00Z","v":10238,"vw":17.039048},{"c":17.03,"h":17.04,"l":17.03,"n":59,"o":17.035,"t":"2026-10-09T17:55:00Z","v":39320,"vw":17.032788},{"c":17.04,"h":17.04,"l":17.03,"n":56,"o":17.03,"t":"2026-10-09T18:00:00Z","v":13599,"vw":17.034459},{"c":17.035,"h":17.04,"l":17.0301,"n":126,"o":17.035,"t":"2026-10-09T18:05:00Z","v":34133,"vw":17.039085},{"c":17.035,"h":17.0499,"l":17.03,"n":299,"o":17.035,"t":"2026-10-09T18:10:00Z","v":98112,"vw":17.040185},{"c":17.035,"h":17.035,"l":17.0301,"n":88,"o":17.035,"t":"2026-10-09T18:15:00Z","v":12891,"vw":17.03495},{"c":17.035,"h":17.035,"l":17.03,"n":88,"o":17.03,"t":"2026-10-09T18:20:00Z","v":27882,"vw":17.034484},{"c":17.03,"h":17.04,"l":17.02,"n":405,"o":17.035,"t":"2026-10-09T18:25:00Z","v":123226,"vw":17.026318},{"c":17.035,"h":17.04,"l":17.025,"n":126,"o":17.025,"t":"2026-10-09T18:30:00Z","v":66228,"vw":17.033442},{"c":17.045,"h":17.05,"l":17.035,"n":179,"o":17.04,"t":"2026-10-09T18:35:00Z","v":46768,"vw":17.044954},{"c":17.05,"h":17.05,"l":17.044,"n":122,"o":17.045,"t":"2026-10-09T18:40:00Z","v":43782,"vw":17.046986},{"c":17.05,"h":17.065,"l":17.05,"n":335,"o":17.05,"t":"2026-10-09T18:45:00Z","v":114369,"vw":17.057214},{"c":17.025,"h":17.055,"l":17.0108,"n":231,"o":17.05,"t":"2026-10-09T18:50:00Z","v":76920,"vw":17.02702},{"c":17.025,"h":17.035,"l":17.025,"n":323,"o":17.025,"t":"2026-10-09T18:55:00Z","v":84516,"vw":17.030457},{"c":17.005,"h":17.025,"l":17,"n":252,"o":17.025,"t":"2026-10-09T19:00:00Z","v":92326,"vw":17.007751},{"c":16.985,"h":17.01,"l":16.985,"n":290,"o":17.005,"t":"2026-10-09T19:05:00Z","v":105235,"vw":16.998687},{"c":16.985,"h":16.9953,"l":16.985,"n":232,"o":16.985,"t":"2026-10-09T19:10:00Z","v":77063,"vw":16.990365},{"c":16.98,"h":16.985,"l":16.975,"n":177,"o":16.985,"t":"2026-10-09T19:15:00Z","v":42355,"vw":16.982963},{"c":16.975,"h":16.9755,"l":16.97,"n":176,"o":16.975,"t":"2026-10-09T19:20:00Z","v":39884,"vw":16.974251},{"c":16.98,"h":16.985,"l":16.97,"n":300,"o":16.975,"t":"2026-10-09T19:25:00Z","v":74622,"vw":16.977573},{"c":16.985,"h":16.99,"l":16.975,"n":310,"o":16.98,"t":"2026-10-09T19:30:00Z","v":112416,"vw":16.983752},{"c":16.988,"h":16.99,"l":16.985,"n":159,"o":16.988,"t":"2026-10-09T19:35:00Z","v":37398,"vw":16.989428},{"c":17.025,"h":17.028,"l":16.99,"n":968,"o":16.99,"t":"2026-10-09T19:40:00Z","v":435158,"vw":17.002959},{"c":17.025,"h":17.025,"l":17.02,"n":183,"o":17.025,"t":"2026-10-09T19:45:00Z","v":54468,"vw":17.024001},{"c":17,"h":17.025,"l":16.99,"n":626,"o":17.025,"t":"2026-10-09T19:50:00Z","v":206713,"vw":17.00012},{"c":16.98,"h":17,"l":16.97,"n":1005,"o":17,"t":"2026-10-09T19:55:00Z","v":456435,"vw":16.993386},{"c":17,"h":17.01,"l":16.98,"n":21,"o":16.98,"t":"2026-10-09T20:00:00Z","v":129395,"vw":16.990182},{"c":17.01,"h":17.03,"l":17.01,"n":11,"o":17.01,"t":"2026-10-09T20:05:00Z","v":4331,"vw":17.022279},{"c":17.01,"h":17.02,"l":17.01,"n":19,"o":17.01,"t":"2026-10-09T20:10:00Z","v":5162,"vw":17.01675},{"c":17.0169,"h":17.0169,"l":17,"n":4,"o":17.0012,"t":"2026-10-09T20:15:00Z","v":3488,"vw":17.014604},{"c":17.02,"h":17.02,"l":17.02,"n":9,"o":17.02,"t":"2026-10-09T20:45:00Z","v":685,"vw":17.02},{"c":16.99,"h":17.02,"l":16.99,"n":9,"o":17.02,"t":"2026-10-09T20:50:00Z","v":600,"vw":17.000023},{"c":16.99,"h":17.01,"l":16.99,"n":17,"o":17.01,"t":"2026-10-09T20:55:00Z","v":2686,"vw":16.991635},{"c":16.9807,"h":16.9807,"l":16.9807,"n":1,"o":16.9807,"t":"2026-10-09T21:00:00Z","v":200,"vw":16.9807},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-09T21:05:00Z","v":300,"vw":16.99},{"c":16.9977,"h":17,"l":16.99,"n":6,"o":17,"t":"2026-10-09T21:20:00Z","v":3000,"vw":16.994233},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-09T21:35:00Z","v":500,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":11,"o":17.01,"t":"2026-10-09T21:45:00Z","v":1525,"vw":17.01},{"c":17.0031,"h":17.01,"l":17.0031,"n":3,"o":17.01,"t":"2026-10-09T22:20:00Z","v":1743,"vw":17.003704},{"c":17.0031,"h":17.0031,"l":17.0031,"n":1,"o":17.0031,"t":"2026-10-09T22:25:00Z","v":922,"vw":17.0031},{"c":17.0037,"h":17.02,"l":17,"n":6,"o":17.02,"t":"2026-10-09T23:50:00Z","v":2075,"vw":17.00274},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-09T23:55:00Z","v":432,"vw":17},{"c":16.84,"h":16.96,"l":16.84,"n":55,"o":16.96,"t":"2026-10-12T08:00:00Z","v":5874,"vw":16.902421},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-10-12T08:05:00Z","v":200,"vw":16.83},{"c":16.83,"h":16.84,"l":16.82,"n":16,"o":16.84,"t":"2026-10-12T08:10:00Z","v":2675,"vw":16.827586},{"c":16.86,"h":16.87,"l":16.84,"n":269,"o":16.84,"t":"2026-10-12T08:15:00Z","v":61334,"vw":16.861469},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-12T08:20:00Z","v":629,"vw":16.84},{"c":16.86,"h":16.86,"l":16.86,"n":16,"o":16.86,"t":"2026-10-12T08:35:00Z","v":2058,"vw":16.86},{"c":16.9,"h":16.9,"l":16.88,"n":13,"o":16.88,"t":"2026-10-12T08:40:00Z","v":3285,"vw":16.882548},{"c":16.91,"h":16.91,"l":16.9,"n":8,"o":16.9,"t":"2026-10-12T08:45:00Z","v":3300,"vw":16.909379},{"c":16.92,"h":16.92,"l":16.905,"n":50,"o":16.905,"t":"2026-10-12T08:50:00Z","v":9646,"vw":16.914852},{"c":16.92,"h":16.92,"l":16.91,"n":70,"o":16.91,"t":"2026-10-12T08:55:00Z","v":10308,"vw":16.910258},{"c":16.93,"h":16.93,"l":16.9199,"n":15,"o":16.9291,"t":"2026-10-12T09:00:00Z","v":4437,"vw":16.926311},{"c":16.91,"h":16.93,"l":16.91,"n":18,"o":16.93,"t":"2026-10-12T09:10:00Z","v":2003,"vw":16.917964},{"c":16.89,"h":16.9,"l":16.89,"n":11,"o":16.9,"t":"2026-10-12T09:15:00Z","v":3246,"vw":16.893234},{"c":16.88,"h":16.89,"l":16.87,"n":29,"o":16.89,"t":"2026-10-12T09:25:00Z","v":6007,"vw":16.882018},{"c":16.8899,"h":16.89,"l":16.8899,"n":2,"o":16.89,"t":"2026-10-12T09:35:00Z","v":200,"vw":16.88995},{"c":16.9,"h":16.905,"l":16.9,"n":7,"o":16.905,"t":"2026-10-12T09:40:00Z","v":2650,"vw":16.903951},{"c":16.91,"h":16.91,"l":16.905,"n":19,"o":16.91,"t":"2026-10-12T09:45:00Z","v":5624,"vw":16.907315},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-12T09:55:00Z","v":1283,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-12T10:10:00Z","v":540,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-10-12T10:15:00Z","v":1390,"vw":16.9},{"c":16.89,"h":16.9,"l":16.89,"n":10,"o":16.89,"t":"2026-10-12T10:20:00Z","v":1391,"vw":16.893755},{"c":16.8999,"h":16.9,"l":16.8999,"n":2,"o":16.9,"t":"2026-10-12T10:25:00Z","v":2000,"vw":16.89995},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-12T10:50:00Z","v":202,"vw":16.9},{"c":16.9,"h":16.905,"l":16.8995,"n":26,"o":16.8998,"t":"2026-10-12T11:00:00Z","v":4721,"vw":16.90214},{"c":16.91,"h":16.91,"l":16.91,"n":11,"o":16.91,"t":"2026-10-12T11:05:00Z","v":1306,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-12T11:10:00Z","v":200,"vw":16.91},{"c":16.9,"h":16.909,"l":16.9,"n":17,"o":16.9,"t":"2026-10-12T11:20:00Z","v":1359,"vw":16.904834},{"c":16.9,"h":16.91,"l":16.9,"n":13,"o":16.91,"t":"2026-10-12T11:30:00Z","v":1361,"vw":16.90911},{"c":16.9,"h":16.9015,"l":16.9,"n":25,"o":16.9015,"t":"2026-10-12T11:35:00Z","v":8042,"vw":16.900782},{"c":16.9,"h":16.9,"l":16.9,"n":5,"o":16.9,"t":"2026-10-12T11:40:00Z","v":1100,"vw":16.9},{"c":16.902,"h":16.902,"l":16.902,"n":1,"o":16.902,"t":"2026-10-12T11:45:00Z","v":800,"vw":16.902},{"c":16.905,"h":16.905,"l":16.905,"n":1,"o":16.905,"t":"2026-10-12T11:55:00Z","v":130,"vw":16.905},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-12T12:00:00Z","v":399,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":16,"o":16.9,"t":"2026-10-12T12:05:00Z","v":1779,"vw":16.9},{"c":16.85,"h":16.89,"l":16.84,"n":88,"o":16.89,"t":"2026-10-12T12:10:00Z","v":17151,"vw":16.865189},{"c":16.8492,"h":16.8492,"l":16.845,"n":6,"o":16.845,"t":"2026-10-12T12:15:00Z","v":1068,"vw":16.845794},{"c":16.8492,"h":16.8492,"l":16.8492,"n":5,"o":16.8492,"t":"2026-10-12T12:20:00Z","v":258,"vw":16.8492},{"c":16.8499,"h":16.85,"l":16.8415,"n":6,"o":16.8415,"t":"2026-10-12T12:25:00Z","v":1037,"vw":16.844669},{"c":16.8885,"h":16.8885,"l":16.85,"n":70,"o":16.85,"t":"2026-10-12T12:30:00Z","v":14828,"vw":16.861241},{"c":16.8894,"h":16.8894,"l":16.8894,"n":1,"o":16.8894,"t":"2026-10-12T12:35:00Z","v":100,"vw":16.8894},{"c":16.85,"h":16.87,"l":16.85,"n":18,"o":16.87,"t":"2026-10-12T12:40:00Z","v":5484,"vw":16.851876},{"c":16.85,"h":16.85,"l":16.84,"n":24,"o":16.84,"t":"2026-10-12T12:45:00Z","v":4117,"vw":16.844087},{"c":16.84,"h":16.84,"l":16.8385,"n":6,"o":16.84,"t":"2026-10-12T12:50:00Z","v":758,"vw":16.839506},{"c":16.8461,"h":16.85,"l":16.8461,"n":11,"o":16.85,"t":"2026-10-12T12:55:00Z","v":997,"vw":16.849506},{"c":16.85,"h":16.85,"l":16.8499,"n":8,"o":16.85,"t":"2026-10-12T13:00:00Z","v":1300,"vw":16.849962},{"c":16.84,"h":16.845,"l":16.84,"n":6,"o":16.8405,"t":"2026-10-12T13:05:00Z","v":10863,"vw":16.8406},{"c":16.845,"h":16.85,"l":16.845,"n":3,"o":16.85,"t":"2026-10-12T13:10:00Z","v":700,"vw":16.848571},{"c":16.845,"h":16.85,"l":16.845,"n":5,"o":16.845,"t":"2026-10-12T13:15:00Z","v":600,"vw":16.846667},{"c":16.84,"h":16.85,"l":16.83,"n":22,"o":16.85,"t":"2026-10-12T13:20:00Z","v":2156,"vw":16.841753},{"c":16.84,"h":16.85,"l":16.84,"n":46,"o":16.84,"t":"2026-10-12T13:25:00Z","v":2100,"vw":16.842459},{"c":16.835,"h":16.845,"l":16.8,"n":1203,"o":16.83,"t":"2026-10-12T13:30:00Z","v":374879,"vw":16.826906},{"c":16.83,"h":16.855,"l":16.825,"n":1041,"o":16.84,"t":"2026-10-12T13:35:00Z","v":416741,"vw":16.846712},{"c":16.8253,"h":16.84,"l":16.815,"n":301,"o":16.83,"t":"2026-10-12T13:40:00Z","v":82749,"vw":16.824777},{"c":16.8,"h":16.83,"l":16.7924,"n":1411,"o":16.825,"t":"2026-10-12T13:45:00Z","v":612345,"vw":16.81053},{"c":16.755,"h":16.8,"l":16.75,"n":1048,"o":16.795,"t":"2026-10-12T13:50:00Z","v":517692,"vw":16.772657},{"c":16.745,"h":16.765,"l":16.74,"n":723,"o":16.755,"t":"2026-10-12T13:55:00Z","v":386030,"vw":16.752835},{"c":16.715,"h":16.755,"l":16.695,"n":3864,"o":16.745,"t":"2026-10-12T14:00:00Z","v":1579288,"vw":16.711352},{"c":16.79,"h":16.81,"l":16.715,"n":1617,"o":16.715,"t":"2026-10-12T14:05:00Z","v":1260039,"vw":16.743161},{"c":16.785,"h":16.795,"l":16.77,"n":604,"o":16.79,"t":"2026-10-12T14:10:00Z","v":205202,"vw":16.777878},{"c":16.755,"h":16.785,"l":16.745,"n":430,"o":16.78,"t":"2026-10-12T14:15:00Z","v":139783,"vw":16.760949},{"c":16.77,"h":16.7798,"l":16.75,"n":208,"o":16.755,"t":"2026-10-12T14:20:00Z","v":107867,"vw":16.77173},{"c":16.715,"h":16.77,"l":16.715,"n":395,"o":16.77,"t":"2026-10-12T14:25:00Z","v":146763,"vw":16.738085},{"c":16.76,"h":16.76,"l":16.71,"n":288,"o":16.715,"t":"2026-10-12T14:30:00Z","v":109711,"vw":16.730728},{"c":16.81,"h":16.815,"l":16.75,"n":366,"o":16.755,"t":"2026-10-12T14:35:00Z","v":120005,"vw":16.781467},{"c":16.81,"h":16.81,"l":16.79,"n":145,"o":16.8,"t":"2026-10-12T14:40:00Z","v":34238,"vw":16.79811},{"c":16.815,"h":16.815,"l":16.795,"n":268,"o":16.81,"t":"2026-10-12T14:45:00Z","v":74871,"vw":16.803891},{"c":16.815,"h":16.815,"l":16.81,"n":48,"o":16.815,"t":"2026-10-12T14:50:00Z","v":20351,"vw":16.812185},{"c":16.78,"h":16.815,"l":16.775,"n":257,"o":16.812,"t":"2026-10-12T14:55:00Z","v":60774,"vw":16.79431},{"c":16.775,"h":16.785,"l":16.77,"n":92,"o":16.785,"t":"2026-10-12T15:00:00Z","v":43444,"vw":16.778748},{"c":16.775,"h":16.7768,"l":16.76,"n":90,"o":16.7734,"t":"2026-10-12T15:05:00Z","v":26125,"vw":16.766111},{"c":16.77,"h":16.78,"l":16.765,"n":107,"o":16.775,"t":"2026-10-12T15:10:00Z","v":18639,"vw":16.772049},{"c":16.7671,"h":16.77,"l":16.765,"n":38,"o":16.765,"t":"2026-10-12T15:15:00Z","v":4620,"vw":16.767103},{"c":16.8,"h":16.805,"l":16.765,"n":375,"o":16.77,"t":"2026-10-12T15:20:00Z","v":105497,"vw":16.78292},{"c":16.775,"h":16.805,"l":16.77,"n":203,"o":16.8,"t":"2026-10-12T15:25:00Z","v":47535,"vw":16.7944},{"c":16.775,"h":16.78,"l":16.77,"n":99,"o":16.779,"t":"2026-10-12T15:30:00Z","v":73550,"vw":16.777177},{"c":16.765,"h":16.7762,"l":16.76,"n":60,"o":16.775,"t":"2026-10-12T15:35:00Z","v":20687,"vw":16.766006},{"c":16.7399,"h":16.765,"l":16.73,"n":186,"o":16.765,"t":"2026-10-12T15:40:00Z","v":57009,"vw":16.743611},{"c":16.723,"h":16.735,"l":16.72,"n":74,"o":16.735,"t":"2026-10-12T15:45:00Z","v":28252,"vw":16.729678},{"c":16.7169,"h":16.72,"l":16.715,"n":85,"o":16.72,"t":"2026-10-12T15:50:00Z","v":22063,"vw":16.719039},{"c":16.725,"h":16.725,"l":16.71,"n":158,"o":16.71,"t":"2026-10-12T15:55:00Z","v":47781,"vw":16.716002},{"c":16.715,"h":16.7263,"l":16.7145,"n":57,"o":16.725,"t":"2026-10-12T16:00:00Z","v":12064,"vw":16.718936},{"c":16.71,"h":16.715,"l":16.7,"n":80,"o":16.71,"t":"2026-10-12T16:05:00Z","v":25264,"vw":16.708616},{"c":16.705,"h":16.71,"l":16.705,"n":36,"o":16.71,"t":"2026-10-12T16:10:00Z","v":6415,"vw":16.708126},{"c":16.695,"h":16.715,"l":16.695,"n":102,"o":16.705,"t":"2026-10-12T16:15:00Z","v":24635,"vw":16.707474},{"c":16.765,"h":16.77,"l":16.7,"n":262,"o":16.7,"t":"2026-10-12T16:20:00Z","v":74327,"vw":16.730044},{"c":16.75,"h":16.775,"l":16.75,"n":107,"o":16.76,"t":"2026-10-12T16:25:00Z","v":34775,"vw":16.767293},{"c":16.76,"h":16.77,"l":16.75,"n":63,"o":16.755,"t":"2026-10-12T16:30:00Z","v":16022,"vw":16.758671},{"c":16.75,"h":16.765,"l":16.75,"n":19,"o":16.765,"t":"2026-10-12T16:35:00Z","v":7733,"vw":16.757094},{"c":16.765,"h":16.77,"l":16.75,"n":116,"o":16.75,"t":"2026-10-12T16:40:00Z","v":35413,"vw":16.758772},{"c":16.765,"h":16.765,"l":16.76,"n":24,"o":16.765,"t":"2026-10-12T16:45:00Z","v":14667,"vw":16.762715},{"c":16.76,"h":16.795,"l":16.758,"n":389,"o":16.765,"t":"2026-10-12T16:50:00Z","v":140268,"vw":16.773139},{"c":16.765,"h":16.765,"l":16.75,"n":92,"o":16.765,"t":"2026-10-12T16:55:00Z","v":53012,"vw":16.759956},{"c":16.765,"h":16.77,"l":16.76,"n":171,"o":16.76,"t":"2026-10-12T17:00:00Z","v":74918,"vw":16.763684},{"c":16.755,"h":16.765,"l":16.75,"n":71,"o":16.765,"t":"2026-10-12T17:05:00Z","v":22654,"vw":16.75756},{"c":16.75,"h":16.7556,"l":16.74,"n":47,"o":16.7556,"t":"2026-10-12T17:10:00Z","v":12512,"vw":16.750467},{"c":16.75,"h":16.7589,"l":16.74,"n":40,"o":16.755,"t":"2026-10-12T17:15:00Z","v":30656,"vw":16.754255},{"c":16.755,"h":16.755,"l":16.725,"n":113,"o":16.745,"t":"2026-10-12T17:20:00Z","v":65653,"vw":16.732372},{"c":16.74,"h":16.76,"l":16.74,"n":61,"o":16.7524,"t":"2026-10-12T17:25:00Z","v":10328,"vw":16.746268},{"c":16.755,"h":16.755,"l":16.735,"n":52,"o":16.735,"t":"2026-10-12T17:30:00Z","v":17429,"vw":16.745284},{"c":16.745,"h":16.7576,"l":16.745,"n":49,"o":16.755,"t":"2026-10-12T17:35:00Z","v":11811,"vw":16.752942},{"c":16.745,"h":16.745,"l":16.745,"n":9,"o":16.745,"t":"2026-10-12T17:40:00Z","v":14413,"vw":16.745},{"c":16.75,"h":16.755,"l":16.74,"n":77,"o":16.74,"t":"2026-10-12T17:45:00Z","v":20276,"vw":16.742018},{"c":16.75,"h":16.75,"l":16.745,"n":57,"o":16.75,"t":"2026-10-12T17:50:00Z","v":10996,"vw":16.747382},{"c":16.755,"h":16.755,"l":16.75,"n":36,"o":16.75,"t":"2026-10-12T17:55:00Z","v":5652,"vw":16.750369},{"c":16.765,"h":16.765,"l":16.75,"n":40,"o":16.75,"t":"2026-10-12T18:00:00Z","v":4621,"vw":16.761339},{"c":16.76,"h":16.77,"l":16.76,"n":23,"o":16.765,"t":"2026-10-12T18:05:00Z","v":7797,"vw":16.764686},{"c":16.765,"h":16.765,"l":16.76,"n":30,"o":16.765,"t":"2026-10-12T18:10:00Z","v":19040,"vw":16.763862},{"c":16.765,"h":16.765,"l":16.76,"n":44,"o":16.76,"t":"2026-10-12T18:15:00Z","v":14028,"vw":16.764622},{"c":16.765,"h":16.765,"l":16.75,"n":147,"o":16.76,"t":"2026-10-12T18:20:00Z","v":33603,"vw":16.757963},{"c":16.755,"h":16.76,"l":16.75,"n":74,"o":16.76,"t":"2026-10-12T18:25:00Z","v":27676,"vw":16.753604},{"c":16.755,"h":16.76,"l":16.735,"n":164,"o":16.755,"t":"2026-10-12T18:30:00Z","v":57907,"vw":16.747132},{"c":16.77,"h":16.77,"l":16.75,"n":90,"o":16.755,"t":"2026-10-12T18:35:00Z","v":19700,"vw":16.754779},{"c":16.765,"h":16.77,"l":16.76,"n":117,"o":16.765,"t":"2026-10-12T18:40:00Z","v":54029,"vw":16.763968},{"c":16.765,"h":16.77,"l":16.76,"n":42,"o":16.765,"t":"2026-10-12T18:45:00Z","v":14393,"vw":16.764488},{"c":16.805,"h":16.81,"l":16.77,"n":282,"o":16.77,"t":"2026-10-12T18:50:00Z","v":79242,"vw":16.787429},{"c":16.805,"h":16.8099,"l":16.795,"n":207,"o":16.8,"t":"2026-10-12T18:55:00Z","v":100098,"vw":16.801418},{"c":16.785,"h":16.805,"l":16.78,"n":145,"o":16.8,"t":"2026-10-12T19:00:00Z","v":44413,"vw":16.790097},{"c":16.805,"h":16.81,"l":16.78,"n":142,"o":16.785,"t":"2026-10-12T19:05:00Z","v":49000,"vw":16.794194},{"c":16.7929,"h":16.8057,"l":16.79,"n":79,"o":16.805,"t":"2026-10-12T19:10:00Z","v":21372,"vw":16.796731},{"c":16.79,"h":16.805,"l":16.785,"n":147,"o":16.79,"t":"2026-10-12T19:15:00Z","v":41239,"vw":16.796056},{"c":16.8,"h":16.8,"l":16.79,"n":45,"o":16.79,"t":"2026-10-12T19:20:00Z","v":7320,"vw":16.79559},{"c":16.765,"h":16.8,"l":16.76,"n":385,"o":16.8,"t":"2026-10-12T19:25:00Z","v":119990,"vw":16.772097},{"c":16.76,"h":16.77,"l":16.76,"n":215,"o":16.76,"t":"2026-10-12T19:30:00Z","v":92186,"vw":16.767786},{"c":16.755,"h":16.765,"l":16.75,"n":151,"o":16.765,"t":"2026-10-12T19:35:00Z","v":47722,"vw":16.758668},{"c":16.765,"h":16.77,"l":16.755,"n":193,"o":16.755,"t":"2026-10-12T19:40:00Z","v":62367,"vw":16.763265},{"c":16.755,"h":16.77,"l":16.75,"n":258,"o":16.765,"t":"2026-10-12T19:45:00Z","v":72226,"vw":16.759612},{"c":16.7339,"h":16.755,"l":16.73,"n":725,"o":16.75,"t":"2026-10-12T19:50:00Z","v":252251,"vw":16.739385},{"c":16.695,"h":16.74,"l":16.69,"n":1465,"o":16.735,"t":"2026-10-12T19:55:00Z","v":598280,"vw":16.713335},{"c":16.72,"h":16.73,"l":16.69,"n":31,"o":16.71,"t":"2026-10-12T20:00:00Z","v":44316,"vw":16.695769},{"c":16.7198,"h":16.72,"l":16.71,"n":11,"o":16.72,"t":"2026-10-12T20:05:00Z","v":1224,"vw":16.717214},{"c":16.7399,"h":16.7399,"l":16.72,"n":8,"o":16.72,"t":"2026-10-12T20:10:00Z","v":918,"vw":16.726764},{"c":16.73,"h":16.74,"l":16.73,"n":8,"o":16.74,"t":"2026-10-12T20:15:00Z","v":586,"vw":16.737313},{"c":16.7385,"h":16.7385,"l":16.7385,"n":2,"o":16.7385,"t":"2026-10-12T20:20:00Z","v":153,"vw":16.7385},{"c":16.7385,"h":16.7385,"l":16.73,"n":6,"o":16.738,"t":"2026-10-12T20:25:00Z","v":1236,"vw":16.736733},{"c":16.74,"h":16.7444,"l":16.74,"n":8,"o":16.74,"t":"2026-10-12T20:35:00Z","v":3021,"vw":16.740736},{"c":16.74,"h":16.74,"l":16.74,"n":6,"o":16.74,"t":"2026-10-12T20:40:00Z","v":3134,"vw":16.74},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-12T20:45:00Z","v":1266,"vw":16.74},{"c":16.72,"h":16.73,"l":16.71,"n":12,"o":16.73,"t":"2026-10-12T20:50:00Z","v":4827,"vw":16.714333},{"c":16.72,"h":16.72,"l":16.69,"n":25,"o":16.7,"t":"2026-10-12T20:55:00Z","v":8269,"vw":16.705855},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-12T21:40:00Z","v":287,"vw":16.7},{"c":16.7473,"h":16.7473,"l":16.7473,"n":1,"o":16.7473,"t":"2026-10-12T21:50:00Z","v":500,"vw":16.7473},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-12T22:00:00Z","v":601,"vw":16.73},{"c":16.7,"h":16.7,"l":16.69,"n":6,"o":16.69,"t":"2026-10-12T22:30:00Z","v":985,"vw":16.695752},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-12T23:05:00Z","v":100,"vw":16.74},{"c":16.7448,"h":16.7448,"l":16.7448,"n":1,"o":16.7448,"t":"2026-10-12T23:15:00Z","v":100,"vw":16.7448},{"c":16.7448,"h":16.7448,"l":16.7448,"n":1,"o":16.7448,"t":"2026-10-12T23:20:00Z","v":100,"vw":16.7448},{"c":16.74,"h":16.74,"l":16.72,"n":3,"o":16.72,"t":"2026-10-12T23:25:00Z","v":10940,"vw":16.738617},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-12T23:30:00Z","v":600,"vw":16.74},{"c":16.7499,"h":16.7499,"l":16.7499,"n":1,"o":16.7499,"t":"2026-10-12T23:35:00Z","v":500,"vw":16.7499},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-12T23:40:00Z","v":204,"vw":16.75},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-12T23:45:00Z","v":1000,"vw":16.78},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-12T23:50:00Z","v":100,"vw":16.77},{"c":16.69,"h":16.8,"l":16.68,"n":33,"o":16.77,"t":"2026-10-13T08:00:00Z","v":4348,"vw":16.760802},{"c":16.7,"h":16.7,"l":16.69,"n":2,"o":16.69,"t":"2026-10-13T08:05:00Z","v":240,"vw":16.695833},{"c":16.69,"h":16.69,"l":16.68,"n":4,"o":16.68,"t":"2026-10-13T08:40:00Z","v":1200,"vw":16.685},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T08:45:00Z","v":300,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T08:50:00Z","v":103,"vw":16.68},{"c":16.68,"h":16.69,"l":16.68,"n":5,"o":16.68,"t":"2026-10-13T09:05:00Z","v":2316,"vw":16.680432},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T09:10:00Z","v":300,"vw":16.68},{"c":16.6808,"h":16.6808,"l":16.6808,"n":1,"o":16.6808,"t":"2026-10-13T09:20:00Z","v":100,"vw":16.6808},{"c":16.65,"h":16.68,"l":16.65,"n":83,"o":16.68,"t":"2026-10-13T09:25:00Z","v":17978,"vw":16.661922},{"c":16.64,"h":16.65,"l":16.62,"n":267,"o":16.64,"t":"2026-10-13T09:30:00Z","v":69102,"vw":16.633627},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-13T09:35:00Z","v":100,"vw":16.64},{"c":16.64,"h":16.64,"l":16.63,"n":18,"o":16.63,"t":"2026-10-13T09:40:00Z","v":8383,"vw":16.630308},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-13T09:45:00Z","v":100,"vw":16.64},{"c":16.62,"h":16.62,"l":16.62,"n":3,"o":16.62,"t":"2026-10-13T09:55:00Z","v":1725,"vw":16.62},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-13T10:05:00Z","v":500,"vw":16.61},{"c":16.67,"h":16.68,"l":16.67,"n":13,"o":16.67,"t":"2026-10-13T10:45:00Z","v":3202,"vw":16.679184},{"c":16.71,"h":16.72,"l":16.7,"n":16,"o":16.7129,"t":"2026-10-13T11:00:00Z","v":2672,"vw":16.712494},{"c":16.69,"h":16.69,"l":16.68,"n":11,"o":16.69,"t":"2026-10-13T11:10:00Z","v":1665,"vw":16.688614},{"c":16.7,"h":16.71,"l":16.7,"n":5,"o":16.7,"t":"2026-10-13T11:15:00Z","v":856,"vw":16.706627},{"c":16.7,"h":16.7,"l":16.7,"n":5,"o":16.7,"t":"2026-10-13T11:20:00Z","v":242,"vw":16.7},{"c":16.7,"h":16.7,"l":16.6931,"n":2,"o":16.6931,"t":"2026-10-13T11:25:00Z","v":600,"vw":16.69425},{"c":16.69,"h":16.7,"l":16.69,"n":5,"o":16.69,"t":"2026-10-13T11:35:00Z","v":1200,"vw":16.691352},{"c":16.6906,"h":16.7,"l":16.6906,"n":2,"o":16.7,"t":"2026-10-13T11:45:00Z","v":950,"vw":16.695547},{"c":16.71,"h":16.71,"l":16.7,"n":4,"o":16.7,"t":"2026-10-13T11:55:00Z","v":2268,"vw":16.709545},{"c":16.7192,"h":16.7192,"l":16.69,"n":17,"o":16.7,"t":"2026-10-13T12:00:00Z","v":1513,"vw":16.705437},{"c":16.7099,"h":16.72,"l":16.7,"n":31,"o":16.7,"t":"2026-10-13T12:05:00Z","v":7702,"vw":16.710351},{"c":16.69,"h":16.71,"l":16.69,"n":22,"o":16.7092,"t":"2026-10-13T12:10:00Z","v":3286,"vw":16.701772},{"c":16.68,"h":16.68,"l":16.68,"n":5,"o":16.68,"t":"2026-10-13T12:20:00Z","v":352,"vw":16.68},{"c":16.6576,"h":16.67,"l":16.65,"n":74,"o":16.67,"t":"2026-10-13T12:25:00Z","v":20803,"vw":16.66158},{"c":16.65,"h":16.65,"l":16.65,"n":23,"o":16.65,"t":"2026-10-13T12:30:00Z","v":3139,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":20,"o":16.65,"t":"2026-10-13T12:35:00Z","v":3099,"vw":16.65},{"c":16.65,"h":16.66,"l":16.645,"n":20,"o":16.66,"t":"2026-10-13T12:40:00Z","v":4557,"vw":16.650955},{"c":16.66,"h":16.66,"l":16.66,"n":28,"o":16.66,"t":"2026-10-13T12:45:00Z","v":5073,"vw":16.66},{"c":16.65,"h":16.66,"l":16.65,"n":41,"o":16.66,"t":"2026-10-13T12:55:00Z","v":7132,"vw":16.658949},{"c":16.67,"h":16.67,"l":16.6591,"n":28,"o":16.6591,"t":"2026-10-13T13:00:00Z","v":2203,"vw":16.663634},{"c":16.67,"h":16.6885,"l":16.67,"n":37,"o":16.67,"t":"2026-10-13T13:05:00Z","v":4252,"vw":16.676217},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T13:10:00Z","v":300,"vw":16.68},{"c":16.68,"h":16.69,"l":16.68,"n":30,"o":16.69,"t":"2026-10-13T13:15:00Z","v":2617,"vw":16.68863},{"c":16.7,"h":16.7,"l":16.7,"n":10,"o":16.7,"t":"2026-10-13T13:25:00Z","v":977,"vw":16.7},{"c":16.6123,"h":16.7,"l":16.61,"n":384,"o":16.69,"t":"2026-10-13T13:30:00Z","v":121985,"vw":16.656383},{"c":16.595,"h":16.62,"l":16.595,"n":555,"o":16.615,"t":"2026-10-13T13:35:00Z","v":84034,"vw":16.604027},{"c":16.595,"h":16.6,"l":16.585,"n":445,"o":16.595,"t":"2026-10-13T13:40:00Z","v":43009,"vw":16.593564},{"c":16.605,"h":16.61,"l":16.58,"n":562,"o":16.595,"t":"2026-10-13T13:45:00Z","v":133175,"vw":16.596845},{"c":16.565,"h":16.6094,"l":16.56,"n":344,"o":16.605,"t":"2026-10-13T13:50:00Z","v":68757,"vw":16.581588},{"c":16.585,"h":16.595,"l":16.55,"n":567,"o":16.56,"t":"2026-10-13T13:55:00Z","v":138094,"vw":16.569325},{"c":16.595,"h":16.63,"l":16.585,"n":379,"o":16.585,"t":"2026-10-13T14:00:00Z","v":118038,"vw":16.601935},{"c":16.59,"h":16.61,"l":16.585,"n":297,"o":16.595,"t":"2026-10-13T14:05:00Z","v":58001,"vw":16.596606},{"c":16.57,"h":16.6,"l":16.56,"n":270,"o":16.585,"t":"2026-10-13T14:10:00Z","v":91019,"vw":16.585051},{"c":16.57,"h":16.575,"l":16.56,"n":331,"o":16.575,"t":"2026-10-13T14:15:00Z","v":100603,"vw":16.569946},{"c":16.56,"h":16.575,"l":16.55,"n":256,"o":16.57,"t":"2026-10-13T14:20:00Z","v":63252,"vw":16.556963},{"c":16.565,"h":16.57,"l":16.54,"n":420,"o":16.565,"t":"2026-10-13T14:25:00Z","v":137394,"vw":16.556409},{"c":16.585,"h":16.59,"l":16.56,"n":201,"o":16.56,"t":"2026-10-13T14:30:00Z","v":51292,"vw":16.570957},{"c":16.575,"h":16.58,"l":16.565,"n":354,"o":16.575,"t":"2026-10-13T14:35:00Z","v":108475,"vw":16.576438},{"c":16.565,"h":16.58,"l":16.56,"n":147,"o":16.575,"t":"2026-10-13T14:40:00Z","v":68516,"vw":16.574141},{"c":16.58,"h":16.58,"l":16.5606,"n":45,"o":16.565,"t":"2026-10-13T14:45:00Z","v":15879,"vw":16.568296},{"c":16.6256,"h":16.63,"l":16.575,"n":251,"o":16.575,"t":"2026-10-13T14:50:00Z","v":53436,"vw":16.601106},{"c":16.629,"h":16.635,"l":16.605,"n":413,"o":16.62,"t":"2026-10-13T14:55:00Z","v":117919,"vw":16.618549},{"c":16.6087,"h":16.629,"l":16.605,"n":121,"o":16.6247,"t":"2026-10-13T15:00:00Z","v":27554,"vw":16.619695},{"c":16.615,"h":16.63,"l":16.6001,"n":128,"o":16.605,"t":"2026-10-13T15:05:00Z","v":15333,"vw":16.614069},{"c":16.605,"h":16.62,"l":16.6,"n":171,"o":16.62,"t":"2026-10-13T15:10:00Z","v":31850,"vw":16.604571},{"c":16.61,"h":16.61,"l":16.6,"n":71,"o":16.605,"t":"2026-10-13T15:15:00Z","v":8281,"vw":16.602294},{"c":16.615,"h":16.615,"l":16.6,"n":86,"o":16.6,"t":"2026-10-13T15:20:00Z","v":14889,"vw":16.609359},{"c":16.655,"h":16.66,"l":16.615,"n":262,"o":16.62,"t":"2026-10-13T15:25:00Z","v":97079,"vw":16.645119},{"c":16.68,"h":16.69,"l":16.65,"n":498,"o":16.65,"t":"2026-10-13T15:30:00Z","v":136045,"vw":16.675644},{"c":16.68,"h":16.6951,"l":16.675,"n":194,"o":16.685,"t":"2026-10-13T15:35:00Z","v":52955,"vw":16.687302},{"c":16.675,"h":16.685,"l":16.67,"n":115,"o":16.68,"t":"2026-10-13T15:40:00Z","v":28029,"vw":16.67936},{"c":16.675,"h":16.7,"l":16.67,"n":209,"o":16.675,"t":"2026-10-13T15:45:00Z","v":56596,"vw":16.688528},{"c":16.665,"h":16.685,"l":16.66,"n":127,"o":16.6701,"t":"2026-10-13T15:50:00Z","v":36011,"vw":16.672303},{"c":16.68,"h":16.69,"l":16.665,"n":195,"o":16.665,"t":"2026-10-13T15:55:00Z","v":46026,"vw":16.673729},{"c":16.675,"h":16.6775,"l":16.66,"n":157,"o":16.675,"t":"2026-10-13T16:00:00Z","v":45945,"vw":16.671582},{"c":16.685,"h":16.685,"l":16.675,"n":80,"o":16.675,"t":"2026-10-13T16:05:00Z","v":10855,"vw":16.680895},{"c":16.675,"h":16.685,"l":16.675,"n":64,"o":16.68,"t":"2026-10-13T16:10:00Z","v":9584,"vw":16.677372},{"c":16.685,"h":16.685,"l":16.67,"n":95,"o":16.675,"t":"2026-10-13T16:15:00Z","v":23064,"vw":16.6756},{"c":16.69,"h":16.69,"l":16.675,"n":82,"o":16.68,"t":"2026-10-13T16:20:00Z","v":20819,"vw":16.68331},{"c":16.685,"h":16.695,"l":16.685,"n":104,"o":16.69,"t":"2026-10-13T16:25:00Z","v":17478,"vw":16.689312},{"c":16.68,"h":16.68,"l":16.6701,"n":102,"o":16.68,"t":"2026-10-13T16:30:00Z","v":11799,"vw":16.67964},{"c":16.671,"h":16.68,"l":16.67,"n":30,"o":16.6769,"t":"2026-10-13T16:35:00Z","v":5087,"vw":16.675269},{"c":16.675,"h":16.68,"l":16.675,"n":36,"o":16.675,"t":"2026-10-13T16:40:00Z","v":5986,"vw":16.675969},{"c":16.6805,"h":16.685,"l":16.675,"n":64,"o":16.68,"t":"2026-10-13T16:45:00Z","v":10840,"vw":16.679466},{"c":16.69,"h":16.69,"l":16.68,"n":150,"o":16.68,"t":"2026-10-13T16:50:00Z","v":38861,"vw":16.683665},{"c":16.7,"h":16.71,"l":16.685,"n":301,"o":16.685,"t":"2026-10-13T16:55:00Z","v":75330,"vw":16.699284},{"c":16.7395,"h":16.75,"l":16.695,"n":330,"o":16.695,"t":"2026-10-13T17:00:00Z","v":101736,"vw":16.729937},{"c":16.74,"h":16.74,"l":16.73,"n":52,"o":16.74,"t":"2026-10-13T17:05:00Z","v":6937,"vw":16.734857},{"c":16.735,"h":16.75,"l":16.7334,"n":74,"o":16.7334,"t":"2026-10-13T17:10:00Z","v":15922,"vw":16.74029},{"c":16.725,"h":16.73,"l":16.725,"n":32,"o":16.73,"t":"2026-10-13T17:15:00Z","v":3892,"vw":16.729342},{"c":16.725,"h":16.73,"l":16.7248,"n":49,"o":16.73,"t":"2026-10-13T17:20:00Z","v":4536,"vw":16.729102},{"c":16.735,"h":16.74,"l":16.7205,"n":114,"o":16.7299,"t":"2026-10-13T17:25:00Z","v":20502,"vw":16.734156},{"c":16.745,"h":16.745,"l":16.73,"n":106,"o":16.739,"t":"2026-10-13T17:30:00Z","v":16426,"vw":16.736996},{"c":16.735,"h":16.745,"l":16.73,"n":86,"o":16.745,"t":"2026-10-13T17:35:00Z","v":22285,"vw":16.740393},{"c":16.735,"h":16.739,"l":16.73,"n":118,"o":16.73,"t":"2026-10-13T17:40:00Z","v":26235,"vw":16.730527},{"c":16.76,"h":16.765,"l":16.74,"n":182,"o":16.74,"t":"2026-10-13T17:45:00Z","v":48439,"vw":16.752158},{"c":16.755,"h":16.775,"l":16.75,"n":183,"o":16.755,"t":"2026-10-13T17:50:00Z","v":61532,"vw":16.763368},{"c":16.7515,"h":16.76,"l":16.75,"n":46,"o":16.755,"t":"2026-10-13T17:55:00Z","v":7837,"vw":16.751419},{"c":16.75,"h":16.76,"l":16.75,"n":46,"o":16.7513,"t":"2026-10-13T18:00:00Z","v":8342,"vw":16.756817},{"c":16.72,"h":16.75,"l":16.7,"n":541,"o":16.75,"t":"2026-10-13T18:05:00Z","v":163266,"vw":16.717675},{"c":16.73,"h":16.73,"l":16.715,"n":110,"o":16.72,"t":"2026-10-13T18:10:00Z","v":37584,"vw":16.725409},{"c":16.735,"h":16.735,"l":16.72,"n":162,"o":16.73,"t":"2026-10-13T18:15:00Z","v":59612,"vw":16.729108},{"c":16.73,"h":16.735,"l":16.7288,"n":119,"o":16.735,"t":"2026-10-13T18:20:00Z","v":33258,"vw":16.73002},{"c":16.715,"h":16.725,"l":16.715,"n":46,"o":16.725,"t":"2026-10-13T18:25:00Z","v":11737,"vw":16.721862},{"c":16.72,"h":16.725,"l":16.705,"n":162,"o":16.72,"t":"2026-10-13T18:30:00Z","v":68744,"vw":16.709498},{"c":16.74,"h":16.74,"l":16.7199,"n":89,"o":16.72,"t":"2026-10-13T18:35:00Z","v":22797,"vw":16.725861},{"c":16.73,"h":16.735,"l":16.73,"n":147,"o":16.735,"t":"2026-10-13T18:40:00Z","v":33684,"vw":16.731534},{"c":16.74,"h":16.74,"l":16.73,"n":58,"o":16.73,"t":"2026-10-13T18:45:00Z","v":7919,"vw":16.736899},{"c":16.74,"h":16.74,"l":16.73,"n":23,"o":16.735,"t":"2026-10-13T18:50:00Z","v":2836,"vw":16.735},{"c":16.735,"h":16.74,"l":16.73,"n":68,"o":16.735,"t":"2026-10-13T18:55:00Z","v":13476,"vw":16.7394},{"c":16.73,"h":16.735,"l":16.725,"n":45,"o":16.735,"t":"2026-10-13T19:00:00Z","v":4537,"vw":16.729901},{"c":16.735,"h":16.735,"l":16.72,"n":481,"o":16.73,"t":"2026-10-13T19:05:00Z","v":98982,"vw":16.722456},{"c":16.735,"h":16.74,"l":16.735,"n":20,"o":16.735,"t":"2026-10-13T19:10:00Z","v":1022,"vw":16.737242},{"c":16.735,"h":16.74,"l":16.73,"n":95,"o":16.73,"t":"2026-10-13T19:15:00Z","v":16592,"vw":16.735121},{"c":16.735,"h":16.74,"l":16.715,"n":233,"o":16.735,"t":"2026-10-13T19:20:00Z","v":54605,"vw":16.724896},{"c":16.725,"h":16.735,"l":16.72,"n":119,"o":16.735,"t":"2026-10-13T19:25:00Z","v":18587,"vw":16.729835},{"c":16.685,"h":16.73,"l":16.68,"n":478,"o":16.725,"t":"2026-10-13T19:30:00Z","v":135469,"vw":16.703521},{"c":16.67,"h":16.685,"l":16.66,"n":378,"o":16.685,"t":"2026-10-13T19:35:00Z","v":126139,"vw":16.670691},{"c":16.675,"h":16.685,"l":16.66,"n":318,"o":16.665,"t":"2026-10-13T19:40:00Z","v":103212,"vw":16.671491},{"c":16.67,"h":16.695,"l":16.66,"n":533,"o":16.675,"t":"2026-10-13T19:45:00Z","v":141866,"vw":16.673898},{"c":16.725,"h":16.725,"l":16.665,"n":646,"o":16.67,"t":"2026-10-13T19:50:00Z","v":233880,"vw":16.707427},{"c":16.7,"h":16.73,"l":16.69,"n":1083,"o":16.725,"t":"2026-10-13T19:55:00Z","v":402664,"vw":16.708016},{"c":16.66,"h":16.7,"l":16.66,"n":65,"o":16.69,"t":"2026-10-13T20:00:00Z","v":47913,"vw":16.678671},{"c":16.6946,"h":16.7,"l":16.66,"n":10,"o":16.68,"t":"2026-10-13T20:05:00Z","v":4192,"vw":16.671334},{"c":16.6826,"h":16.6826,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T20:10:00Z","v":5685,"vw":16.680137},{"c":16.6815,"h":16.6815,"l":16.6815,"n":2,"o":16.6815,"t":"2026-10-13T20:15:00Z","v":338,"vw":16.6815},{"c":16.705,"h":16.71,"l":16.7,"n":33,"o":16.7,"t":"2026-10-13T20:20:00Z","v":8057,"vw":16.706426},{"c":16.69,"h":16.7,"l":16.69,"n":7,"o":16.6969,"t":"2026-10-13T20:25:00Z","v":1176,"vw":16.695277},{"c":16.66,"h":16.68,"l":16.66,"n":19,"o":16.68,"t":"2026-10-13T20:55:00Z","v":1664,"vw":16.672212},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-13T21:05:00Z","v":100,"vw":16.685},{"c":16.6621,"h":16.68,"l":16.6621,"n":3,"o":16.68,"t":"2026-10-13T21:50:00Z","v":17090,"vw":16.676834},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T22:00:00Z","v":200,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T22:10:00Z","v":800,"vw":16.68},{"c":16.657,"h":16.657,"l":16.657,"n":1,"o":16.657,"t":"2026-10-13T22:15:00Z","v":400,"vw":16.657},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T22:20:00Z","v":500,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":15,"o":16.68,"t":"2026-10-13T22:25:00Z","v":681,"vw":16.68},{"c":16.68,"h":16.68,"l":16.67,"n":7,"o":16.67,"t":"2026-10-13T22:30:00Z","v":706,"vw":16.671497},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T22:35:00Z","v":100,"vw":16.68},{"c":16.65,"h":16.67,"l":16.65,"n":5,"o":16.67,"t":"2026-10-13T22:50:00Z","v":203,"vw":16.66},{"c":16.6669,"h":16.6669,"l":16.6669,"n":1,"o":16.6669,"t":"2026-10-13T23:10:00Z","v":3800,"vw":16.6669},{"c":16.6669,"h":16.67,"l":16.6669,"n":3,"o":16.67,"t":"2026-10-13T23:15:00Z","v":5200,"vw":16.669891},{"c":16.6616,"h":16.6616,"l":16.6616,"n":1,"o":16.6616,"t":"2026-10-13T23:25:00Z","v":700,"vw":16.6616},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T23:35:00Z","v":100,"vw":16.68},{"c":16.6972,"h":16.6972,"l":16.6972,"n":1,"o":16.6972,"t":"2026-10-13T23:55:00Z","v":299,"vw":16.6972},{"c":16.6,"h":16.65,"l":16.59,"n":18,"o":16.59,"t":"2026-10-14T08:00:00Z","v":3039,"vw":16.619647},{"c":16.56,"h":16.58,"l":16.56,"n":27,"o":16.58,"t":"2026-10-14T08:05:00Z","v":2375,"vw":16.573624},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-14T08:20:00Z","v":505,"vw":16.56},{"c":16.5515,"h":16.5515,"l":16.5515,"n":1,"o":16.5515,"t":"2026-10-14T08:50:00Z","v":2000,"vw":16.5515},{"c":16.565,"h":16.565,"l":16.565,"n":5,"o":16.565,"t":"2026-10-14T09:00:00Z","v":1000,"vw":16.565},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T09:20:00Z","v":100,"vw":16.55},{"c":16.57,"h":16.57,"l":16.57,"n":5,"o":16.57,"t":"2026-10-14T09:30:00Z","v":345,"vw":16.57},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-14T09:35:00Z","v":1680,"vw":16.56},{"c":16.55,"h":16.55,"l":16.55,"n":41,"o":16.55,"t":"2026-10-14T09:40:00Z","v":422,"vw":16.55},{"c":16.56,"h":16.56,"l":16.55,"n":8,"o":16.55,"t":"2026-10-14T09:50:00Z","v":460,"vw":16.555556},{"c":16.59,"h":16.59,"l":16.57,"n":34,"o":16.57,"t":"2026-10-14T10:00:00Z","v":4325,"vw":16.572664},{"c":16.57,"h":16.6,"l":16.57,"n":26,"o":16.59,"t":"2026-10-14T10:10:00Z","v":4355,"vw":16.582811},{"c":16.56,"h":16.5699,"l":16.56,"n":6,"o":16.5699,"t":"2026-10-14T10:15:00Z","v":259,"vw":16.56495},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-14T10:20:00Z","v":1120,"vw":16.56},{"c":16.5595,"h":16.5595,"l":16.5595,"n":3,"o":16.5595,"t":"2026-10-14T10:25:00Z","v":245,"vw":16.5595},{"c":16.5891,"h":16.59,"l":16.56,"n":62,"o":16.56,"t":"2026-10-14T10:35:00Z","v":5446,"vw":16.571262},{"c":16.63,"h":16.63,"l":16.59,"n":43,"o":16.59,"t":"2026-10-14T10:40:00Z","v":6244,"vw":16.607404},{"c":16.6,"h":16.62,"l":16.59,"n":11,"o":16.62,"t":"2026-10-14T10:45:00Z","v":1261,"vw":16.598},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-14T10:50:00Z","v":100,"vw":16.61},{"c":16.62,"h":16.62,"l":16.6,"n":25,"o":16.6,"t":"2026-10-14T11:00:00Z","v":3352,"vw":16.605231},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-14T11:05:00Z","v":505,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-14T11:10:00Z","v":600,"vw":16.61},{"c":16.58,"h":16.6015,"l":16.58,"n":24,"o":16.6015,"t":"2026-10-14T11:15:00Z","v":13889,"vw":16.589719},{"c":16.59,"h":16.59,"l":16.57,"n":36,"o":16.58,"t":"2026-10-14T11:20:00Z","v":9587,"vw":16.578003},{"c":16.58,"h":16.5969,"l":16.58,"n":46,"o":16.59,"t":"2026-10-14T11:25:00Z","v":8302,"vw":16.585199},{"c":16.58,"h":16.58,"l":16.58,"n":8,"o":16.58,"t":"2026-10-14T11:30:00Z","v":699,"vw":16.58},{"c":16.59,"h":16.59,"l":16.5885,"n":5,"o":16.59,"t":"2026-10-14T11:40:00Z","v":602,"vw":16.589468},{"c":16.61,"h":16.61,"l":16.59,"n":18,"o":16.59,"t":"2026-10-14T11:45:00Z","v":2315,"vw":16.603131},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-14T11:50:00Z","v":432,"vw":16.61},{"c":16.59,"h":16.59,"l":16.59,"n":5,"o":16.59,"t":"2026-10-14T11:55:00Z","v":494,"vw":16.59},{"c":16.58,"h":16.58,"l":16.57,"n":18,"o":16.58,"t":"2026-10-14T12:00:00Z","v":2402,"vw":16.571657},{"c":16.6,"h":16.6,"l":16.59,"n":11,"o":16.59,"t":"2026-10-14T12:05:00Z","v":1872,"vw":16.594217},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-14T12:15:00Z","v":652,"vw":16.58},{"c":16.57,"h":16.58,"l":16.56,"n":38,"o":16.57,"t":"2026-10-14T12:20:00Z","v":6726,"vw":16.569525},{"c":16.56,"h":16.5697,"l":16.56,"n":26,"o":16.5697,"t":"2026-10-14T12:25:00Z","v":1884,"vw":16.560823},{"c":16.73,"h":16.74,"l":16.56,"n":627,"o":16.56,"t":"2026-10-14T12:30:00Z","v":130468,"vw":16.674569},{"c":16.77,"h":16.8,"l":16.73,"n":193,"o":16.73,"t":"2026-10-14T12:35:00Z","v":59519,"vw":16.779636},{"c":16.76,"h":16.8,"l":16.74,"n":251,"o":16.78,"t":"2026-10-14T12:40:00Z","v":98435,"vw":16.783915},{"c":16.7321,"h":16.8,"l":16.73,"n":274,"o":16.7632,"t":"2026-10-14T12:45:00Z","v":41601,"vw":16.786559},{"c":16.74,"h":16.75,"l":16.71,"n":101,"o":16.73,"t":"2026-10-14T12:50:00Z","v":17809,"vw":16.738622},{"c":16.78,"h":16.79,"l":16.71,"n":109,"o":16.71,"t":"2026-10-14T12:55:00Z","v":15816,"vw":16.733082},{"c":16.78,"h":16.78,"l":16.74,"n":57,"o":16.78,"t":"2026-10-14T13:00:00Z","v":6679,"vw":16.767276},{"c":16.73,"h":16.77,"l":16.73,"n":19,"o":16.77,"t":"2026-10-14T13:05:00Z","v":2167,"vw":16.742312},{"c":16.73,"h":16.74,"l":16.73,"n":30,"o":16.73,"t":"2026-10-14T13:10:00Z","v":2553,"vw":16.735795},{"c":16.78,"h":16.78,"l":16.72,"n":28,"o":16.73,"t":"2026-10-14T13:15:00Z","v":3523,"vw":16.744165},{"c":16.7758,"h":16.79,"l":16.76,"n":46,"o":16.76,"t":"2026-10-14T13:20:00Z","v":7621,"vw":16.777743},{"c":16.76,"h":16.78,"l":16.76,"n":40,"o":16.779,"t":"2026-10-14T13:25:00Z","v":5755,"vw":16.762343},{"c":16.765,"h":16.7901,"l":16.75,"n":833,"o":16.78,"t":"2026-10-14T13:30:00Z","v":211458,"vw":16.76879},{"c":16.7,"h":16.78,"l":16.7,"n":314,"o":16.765,"t":"2026-10-14T13:35:00Z","v":64582,"vw":16.730479},{"c":16.695,"h":16.705,"l":16.675,"n":515,"o":16.7,"t":"2026-10-14T13:40:00Z","v":106553,"vw":16.69117},{"c":16.615,"h":16.69,"l":16.61,"n":972,"o":16.69,"t":"2026-10-14T13:45:00Z","v":282786,"vw":16.647507},{"c":16.66,"h":16.69,"l":16.61,"n":686,"o":16.615,"t":"2026-10-14T13:50:00Z","v":168220,"vw":16.657405},{"c":16.785,"h":16.79,"l":16.67,"n":861,"o":16.67,"t":"2026-10-14T13:55:00Z","v":215735,"vw":16.74659},{"c":16.785,"h":16.8,"l":16.745,"n":682,"o":16.785,"t":"2026-10-14T14:00:00Z","v":185309,"vw":16.775912},{"c":16.795,"h":16.83,"l":16.78,"n":752,"o":16.79,"t":"2026-10-14T14:05:00Z","v":294463,"vw":16.805018},{"c":16.8,"h":16.84,"l":16.78,"n":972,"o":16.795,"t":"2026-10-14T14:10:00Z","v":271144,"vw":16.793617},{"c":16.78,"h":16.805,"l":16.75,"n":385,"o":16.805,"t":"2026-10-14T14:15:00Z","v":106322,"vw":16.775195},{"c":16.7699,"h":16.8,"l":16.75,"n":309,"o":16.79,"t":"2026-10-14T14:20:00Z","v":72353,"vw":16.772921},{"c":16.775,"h":16.815,"l":16.77,"n":261,"o":16.77,"t":"2026-10-14T14:25:00Z","v":60051,"vw":16.792904},{"c":16.74,"h":16.785,"l":16.74,"n":284,"o":16.78,"t":"2026-10-14T14:30:00Z","v":49524,"vw":16.769216},{"c":16.85,"h":16.85,"l":16.7375,"n":464,"o":16.7382,"t":"2026-10-14T14:35:00Z","v":132587,"vw":16.799389},{"c":16.785,"h":16.85,"l":16.765,"n":368,"o":16.85,"t":"2026-10-14T14:40:00Z","v":104384,"vw":16.804758},{"c":16.82,"h":16.82,"l":16.765,"n":303,"o":16.79,"t":"2026-10-14T14:45:00Z","v":78860,"vw":16.785843},{"c":16.85,"h":16.875,"l":16.83,"n":348,"o":16.83,"t":"2026-10-14T14:50:00Z","v":105019,"vw":16.845996},{"c":16.795,"h":16.85,"l":16.78,"n":369,"o":16.85,"t":"2026-10-14T14:55:00Z","v":95711,"vw":16.809473},{"c":16.85,"h":16.86,"l":16.785,"n":344,"o":16.79,"t":"2026-10-14T15:00:00Z","v":57606,"vw":16.821793},{"c":16.93,"h":16.95,"l":16.86,"n":434,"o":16.86,"t":"2026-10-14T15:05:00Z","v":125063,"vw":16.898182},{"c":16.88,"h":16.94,"l":16.87,"n":442,"o":16.93,"t":"2026-10-14T15:10:00Z","v":106188,"vw":16.905153},{"c":16.835,"h":16.88,"l":16.825,"n":350,"o":16.88,"t":"2026-10-14T15:15:00Z","v":95956,"vw":16.843798},{"c":16.85,"h":16.87,"l":16.835,"n":362,"o":16.84,"t":"2026-10-14T15:20:00Z","v":110642,"vw":16.853223},{"c":16.86,"h":16.88,"l":16.84,"n":234,"o":16.85,"t":"2026-10-14T15:25:00Z","v":57750,"vw":16.856628},{"c":16.865,"h":16.88,"l":16.835,"n":193,"o":16.865,"t":"2026-10-14T15:30:00Z","v":40881,"vw":16.856686},{"c":16.905,"h":16.935,"l":16.845,"n":601,"o":16.855,"t":"2026-10-14T15:35:00Z","v":165486,"vw":16.901855},{"c":16.96,"h":16.97,"l":16.905,"n":401,"o":16.905,"t":"2026-10-14T15:40:00Z","v":125806,"vw":16.943424},{"c":16.96,"h":16.98,"l":16.925,"n":397,"o":16.955,"t":"2026-10-14T15:45:00Z","v":105227,"vw":16.95855},{"c":16.935,"h":16.97,"l":16.92,"n":445,"o":16.96,"t":"2026-10-14T15:50:00Z","v":122693,"vw":16.940619},{"c":16.9781,"h":17.01,"l":16.93,"n":322,"o":16.94,"t":"2026-10-14T15:55:00Z","v":81085,"vw":16.979854},{"c":17.015,"h":17.02,"l":16.97,"n":245,"o":16.98,"t":"2026-10-14T16:00:00Z","v":46803,"vw":17.001502},{"c":17.025,"h":17.045,"l":17,"n":474,"o":17.02,"t":"2026-10-14T16:05:00Z","v":112745,"vw":17.023022},{"c":17.13,"h":17.13,"l":17.03,"n":529,"o":17.03,"t":"2026-10-14T16:10:00Z","v":191569,"vw":17.07627},{"c":17.14,"h":17.165,"l":17.12,"n":987,"o":17.135,"t":"2026-10-14T16:15:00Z","v":264354,"vw":17.146949},{"c":17.17,"h":17.17,"l":17.14,"n":628,"o":17.14,"t":"2026-10-14T16:20:00Z","v":164851,"vw":17.156903},{"c":17.14,"h":17.165,"l":17.1206,"n":618,"o":17.16,"t":"2026-10-14T16:25:00Z","v":166313,"vw":17.148267},{"c":17.17,"h":17.205,"l":17.13,"n":692,"o":17.15,"t":"2026-10-14T16:30:00Z","v":220694,"vw":17.16741},{"c":17.11,"h":17.165,"l":17.1,"n":526,"o":17.16,"t":"2026-10-14T16:35:00Z","v":127371,"vw":17.135008},{"c":17.0506,"h":17.1151,"l":17.045,"n":694,"o":17.115,"t":"2026-10-14T16:40:00Z","v":183144,"vw":17.074312},{"c":17.06,"h":17.065,"l":17.045,"n":228,"o":17.05,"t":"2026-10-14T16:45:00Z","v":50919,"vw":17.053251},{"c":17.105,"h":17.105,"l":17.06,"n":374,"o":17.06,"t":"2026-10-14T16:50:00Z","v":94151,"vw":17.077448},{"c":17.03,"h":17.1099,"l":17.02,"n":311,"o":17.1099,"t":"2026-10-14T16:55:00Z","v":81185,"vw":17.080849},{"c":17.1,"h":17.1,"l":17.025,"n":264,"o":17.025,"t":"2026-10-14T17:00:00Z","v":59320,"vw":17.058056},{"c":17.12,"h":17.15,"l":17.095,"n":530,"o":17.1,"t":"2026-10-14T17:05:00Z","v":155898,"vw":17.130859},{"c":17.15,"h":17.15,"l":17.115,"n":248,"o":17.12,"t":"2026-10-14T17:10:00Z","v":62369,"vw":17.13086},{"c":17.155,"h":17.18,"l":17.15,"n":511,"o":17.15,"t":"2026-10-14T17:15:00Z","v":173999,"vw":17.163336},{"c":17.195,"h":17.24,"l":17.151,"n":848,"o":17.155,"t":"2026-10-14T17:20:00Z","v":249186,"vw":17.205528},{"c":17.255,"h":17.275,"l":17.19,"n":668,"o":17.19,"t":"2026-10-14T17:25:00Z","v":207152,"vw":17.22988},{"c":17.22,"h":17.27,"l":17.215,"n":664,"o":17.26,"t":"2026-10-14T17:30:00Z","v":209178,"vw":17.246442},{"c":17.285,"h":17.285,"l":17.225,"n":375,"o":17.23,"t":"2026-10-14T17:35:00Z","v":115432,"vw":17.253184},{"c":17.265,"h":17.3,"l":17.25,"n":380,"o":17.285,"t":"2026-10-14T17:40:00Z","v":121270,"vw":17.277876},{"c":17.31,"h":17.328,"l":17.265,"n":582,"o":17.265,"t":"2026-10-14T17:45:00Z","v":194547,"vw":17.301719},{"c":17.32,"h":17.345,"l":17.305,"n":275,"o":17.32,"t":"2026-10-14T17:50:00Z","v":97142,"vw":17.326645},{"c":17.38,"h":17.39,"l":17.3131,"n":608,"o":17.3131,"t":"2026-10-14T17:55:00Z","v":163304,"vw":17.35273},{"c":17.375,"h":17.456,"l":17.355,"n":924,"o":17.375,"t":"2026-10-14T18:00:00Z","v":285249,"vw":17.40408},{"c":17.38,"h":17.39,"l":17.34,"n":409,"o":17.37,"t":"2026-10-14T18:05:00Z","v":112216,"vw":17.360874},{"c":17.3005,"h":17.39,"l":17.3,"n":490,"o":17.38,"t":"2026-10-14T18:10:00Z","v":210932,"vw":17.351236},{"c":17.3,"h":17.32,"l":17.295,"n":298,"o":17.3,"t":"2026-10-14T18:15:00Z","v":79812,"vw":17.30887},{"c":17.345,"h":17.36,"l":17.29,"n":415,"o":17.31,"t":"2026-10-14T18:20:00Z","v":139193,"vw":17.309149},{"c":17.34,"h":17.38,"l":17.335,"n":541,"o":17.345,"t":"2026-10-14T18:25:00Z","v":169476,"vw":17.354777},{"c":17.37,"h":17.395,"l":17.325,"n":428,"o":17.34,"t":"2026-10-14T18:30:00Z","v":103669,"vw":17.354307},{"c":17.375,"h":17.39,"l":17.345,"n":343,"o":17.375,"t":"2026-10-14T18:35:00Z","v":89497,"vw":17.367461},{"c":17.37,"h":17.4,"l":17.35,"n":352,"o":17.38,"t":"2026-10-14T18:40:00Z","v":74536,"vw":17.380054},{"c":17.325,"h":17.38,"l":17.32,"n":364,"o":17.375,"t":"2026-10-14T18:45:00Z","v":173620,"vw":17.341917},{"c":17.32,"h":17.36,"l":17.3,"n":569,"o":17.33,"t":"2026-10-14T18:50:00Z","v":148708,"vw":17.325979},{"c":17.34,"h":17.36,"l":17.3,"n":363,"o":17.31,"t":"2026-10-14T18:55:00Z","v":91868,"vw":17.324439},{"c":17.428,"h":17.455,"l":17.35,"n":1110,"o":17.35,"t":"2026-10-14T19:00:00Z","v":325988,"vw":17.403689},{"c":17.405,"h":17.445,"l":17.39,"n":433,"o":17.43,"t":"2026-10-14T19:05:00Z","v":123333,"vw":17.424882},{"c":17.38,"h":17.405,"l":17.365,"n":394,"o":17.4,"t":"2026-10-14T19:10:00Z","v":127011,"vw":17.386839},{"c":17.285,"h":17.385,"l":17.28,"n":436,"o":17.375,"t":"2026-10-14T19:15:00Z","v":109582,"vw":17.349415},{"c":17.28,"h":17.315,"l":17.275,"n":659,"o":17.28,"t":"2026-10-14T19:20:00Z","v":197591,"vw":17.28679},{"c":17.33,"h":17.34,"l":17.285,"n":530,"o":17.285,"t":"2026-10-14T19:25:00Z","v":162262,"vw":17.312399},{"c":17.29,"h":17.345,"l":17.285,"n":673,"o":17.335,"t":"2026-10-14T19:30:00Z","v":195494,"vw":17.313313},{"c":17.34,"h":17.365,"l":17.285,"n":434,"o":17.285,"t":"2026-10-14T19:35:00Z","v":110229,"vw":17.323675},{"c":17.295,"h":17.34,"l":17.275,"n":668,"o":17.335,"t":"2026-10-14T19:40:00Z","v":197538,"vw":17.315461},{"c":17.305,"h":17.345,"l":17.29,"n":873,"o":17.29,"t":"2026-10-14T19:45:00Z","v":234413,"vw":17.317786},{"c":17.265,"h":17.305,"l":17.23,"n":1047,"o":17.3,"t":"2026-10-14T19:50:00Z","v":296925,"vw":17.271734},{"c":17.22,"h":17.3,"l":17.21,"n":1790,"o":17.27,"t":"2026-10-14T19:55:00Z","v":590368,"vw":17.263386},{"c":17.2398,"h":17.2436,"l":17.19,"n":51,"o":17.23,"t":"2026-10-14T20:00:00Z","v":42246,"vw":17.214936},{"c":17.25,"h":17.27,"l":17.2205,"n":21,"o":17.2205,"t":"2026-10-14T20:05:00Z","v":7711,"vw":17.247728},{"c":17.254,"h":17.26,"l":17.25,"n":20,"o":17.2502,"t":"2026-10-14T20:10:00Z","v":7410,"vw":17.254524},{"c":17.2723,"h":17.2754,"l":17.2723,"n":7,"o":17.2754,"t":"2026-10-14T20:15:00Z","v":3507,"vw":17.272584},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-14T20:20:00Z","v":244,"vw":17.25},{"c":17.2769,"h":17.2769,"l":17.27,"n":3,"o":17.27,"t":"2026-10-14T20:25:00Z","v":1101,"vw":17.276273},{"c":17.2673,"h":17.2673,"l":17.26,"n":4,"o":17.26,"t":"2026-10-14T20:35:00Z","v":2000,"vw":17.26185},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-14T20:40:00Z","v":511,"vw":17.26},{"c":17.28,"h":17.28,"l":17.2685,"n":14,"o":17.2685,"t":"2026-10-14T20:55:00Z","v":7694,"vw":17.271761},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-14T21:00:00Z","v":310,"vw":17.26},{"c":17.2599,"h":17.26,"l":17.2599,"n":2,"o":17.26,"t":"2026-10-14T21:05:00Z","v":500,"vw":17.25995},{"c":17.25,"h":17.25,"l":17.25,"n":7,"o":17.25,"t":"2026-10-14T21:10:00Z","v":500,"vw":17.25},{"c":17.2346,"h":17.2346,"l":17.2346,"n":1,"o":17.2346,"t":"2026-10-14T21:15:00Z","v":800,"vw":17.2346},{"c":17.2599,"h":17.26,"l":17.2599,"n":2,"o":17.26,"t":"2026-10-14T21:25:00Z","v":1000,"vw":17.25995},{"c":17.2569,"h":17.2569,"l":17.2569,"n":4,"o":17.2569,"t":"2026-10-14T21:45:00Z","v":430,"vw":17.2569},{"c":17.2923,"h":17.2923,"l":17.256,"n":8,"o":17.26,"t":"2026-10-14T21:50:00Z","v":1461,"vw":17.2678},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-14T21:55:00Z","v":149,"vw":17.26},{"c":17.246,"h":17.25,"l":17.24,"n":6,"o":17.25,"t":"2026-10-14T22:00:00Z","v":1301,"vw":17.243846},{"c":17.31,"h":17.35,"l":17.24,"n":62,"o":17.24,"t":"2026-10-14T22:05:00Z","v":10511,"vw":17.283826},{"c":17.27,"h":17.28,"l":17.27,"n":9,"o":17.27,"t":"2026-10-14T22:10:00Z","v":1911,"vw":17.271389},{"c":17.29,"h":17.29,"l":17.2389,"n":17,"o":17.2469,"t":"2026-10-14T22:15:00Z","v":3300,"vw":17.270056},{"c":17.3,"h":17.3,"l":17.29,"n":14,"o":17.29,"t":"2026-10-14T22:20:00Z","v":2643,"vw":17.299329},{"c":17.3,"h":17.33,"l":17.3,"n":6,"o":17.33,"t":"2026-10-14T22:25:00Z","v":551,"vw":17.3218},{"c":17.34,"h":17.34,"l":17.32,"n":4,"o":17.32,"t":"2026-10-14T22:30:00Z","v":603,"vw":17.33},{"c":17.34,"h":17.37,"l":17.34,"n":11,"o":17.37,"t":"2026-10-14T22:35:00Z","v":1619,"vw":17.344026},{"c":17.36,"h":17.4,"l":17.35,"n":166,"o":17.35,"t":"2026-10-14T22:40:00Z","v":21833,"vw":17.379743},{"c":17.35,"h":17.36,"l":17.35,"n":12,"o":17.36,"t":"2026-10-14T22:45:00Z","v":1150,"vw":17.358108},{"c":17.3438,"h":17.35,"l":17.3438,"n":15,"o":17.35,"t":"2026-10-14T22:50:00Z","v":3962,"vw":17.349842},{"c":17.35,"h":17.35,"l":17.3484,"n":39,"o":17.3484,"t":"2026-10-14T22:55:00Z","v":910,"vw":17.34876},{"c":17.33,"h":17.33,"l":17.3246,"n":2,"o":17.3246,"t":"2026-10-14T23:00:00Z","v":275,"vw":17.326564},{"c":17.33,"h":17.33,"l":17.3206,"n":14,"o":17.33,"t":"2026-10-14T23:05:00Z","v":1320,"vw":17.32655},{"c":17.32,"h":17.35,"l":17.32,"n":21,"o":17.3369,"t":"2026-10-14T23:10:00Z","v":6973,"vw":17.327854},{"c":17.36,"h":17.36,"l":17.35,"n":8,"o":17.35,"t":"2026-10-14T23:15:00Z","v":505,"vw":17.353704},{"c":17.33,"h":17.35,"l":17.33,"n":4,"o":17.33,"t":"2026-10-14T23:20:00Z","v":450,"vw":17.34},{"c":17.346,"h":17.35,"l":17.346,"n":15,"o":17.35,"t":"2026-10-14T23:25:00Z","v":1701,"vw":17.348857},{"c":17.34,"h":17.35,"l":17.34,"n":7,"o":17.35,"t":"2026-10-14T23:30:00Z","v":224,"vw":17.345238},{"c":17.37,"h":17.37,"l":17.35,"n":15,"o":17.35,"t":"2026-10-14T23:35:00Z","v":1242,"vw":17.356148},{"c":17.37,"h":17.37,"l":17.3699,"n":4,"o":17.3699,"t":"2026-10-14T23:40:00Z","v":462,"vw":17.369973},{"c":17.36,"h":17.37,"l":17.36,"n":15,"o":17.37,"t":"2026-10-14T23:45:00Z","v":402,"vw":17.365},{"c":17.389,"h":17.4,"l":17.37,"n":20,"o":17.37,"t":"2026-10-14T23:50:00Z","v":5791,"vw":17.386925},{"c":17.3879,"h":17.39,"l":17.37,"n":22,"o":17.3801,"t":"2026-10-14T23:55:00Z","v":2731,"vw":17.383476},{"c":17.55,"h":17.8,"l":17.46,"n":118,"o":17.5,"t":"2026-10-15T08:00:00Z","v":44357,"vw":17.577138},{"c":17.48,"h":17.74,"l":17.46,"n":30,"o":17.51,"t":"2026-10-15T08:05:00Z","v":8877,"vw":17.541981},{"c":17.5,"h":17.5,"l":17.49,"n":17,"o":17.49,"t":"2026-10-15T08:10:00Z","v":3050,"vw":17.497896},{"c":17.53,"h":17.54,"l":17.51,"n":21,"o":17.51,"t":"2026-10-15T08:15:00Z","v":2227,"vw":17.517227},{"c":17.55,"h":17.58,"l":17.54,"n":41,"o":17.54,"t":"2026-10-15T08:20:00Z","v":5595,"vw":17.550322},{"c":17.53,"h":17.54,"l":17.51,"n":42,"o":17.54,"t":"2026-10-15T08:25:00Z","v":9049,"vw":17.5243},{"c":17.53,"h":17.53,"l":17.5,"n":46,"o":17.52,"t":"2026-10-15T08:30:00Z","v":4147,"vw":17.521401},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-15T08:35:00Z","v":117,"vw":17.54},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-15T08:40:00Z","v":197,"vw":17.51},{"c":17.455,"h":17.46,"l":17.455,"n":3,"o":17.46,"t":"2026-10-15T08:45:00Z","v":774,"vw":17.45604},{"c":17.45,"h":17.46,"l":17.45,"n":10,"o":17.46,"t":"2026-10-15T08:50:00Z","v":754,"vw":17.454413},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T08:55:00Z","v":100,"vw":17.46},{"c":17.45,"h":17.48,"l":17.45,"n":12,"o":17.48,"t":"2026-10-15T09:00:00Z","v":1321,"vw":17.470431},{"c":17.45,"h":17.46,"l":17.45,"n":24,"o":17.45,"t":"2026-10-15T09:05:00Z","v":4610,"vw":17.455641},{"c":17.4,"h":17.41,"l":17.4,"n":21,"o":17.41,"t":"2026-10-15T09:10:00Z","v":1881,"vw":17.405044},{"c":17.43,"h":17.44,"l":17.43,"n":8,"o":17.44,"t":"2026-10-15T09:20:00Z","v":803,"vw":17.432562},{"c":17.47,"h":17.47,"l":17.45,"n":10,"o":17.45,"t":"2026-10-15T09:30:00Z","v":1584,"vw":17.465025},{"c":17.47,"h":17.47,"l":17.47,"n":5,"o":17.47,"t":"2026-10-15T09:35:00Z","v":1291,"vw":17.47},{"c":17.45,"h":17.45,"l":17.44,"n":9,"o":17.45,"t":"2026-10-15T09:40:00Z","v":852,"vw":17.448025},{"c":17.45,"h":17.45,"l":17.44,"n":36,"o":17.44,"t":"2026-10-15T09:45:00Z","v":20587,"vw":17.44012},{"c":17.43,"h":17.43,"l":17.43,"n":5,"o":17.43,"t":"2026-10-15T09:55:00Z","v":613,"vw":17.43},{"c":17.49,"h":17.49,"l":17.45,"n":14,"o":17.45,"t":"2026-10-15T10:00:00Z","v":2807,"vw":17.458851},{"c":17.46,"h":17.49,"l":17.46,"n":7,"o":17.49,"t":"2026-10-15T10:05:00Z","v":1238,"vw":17.467011},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-15T10:10:00Z","v":345,"vw":17.44},{"c":17.42,"h":17.42,"l":17.42,"n":20,"o":17.42,"t":"2026-10-15T10:15:00Z","v":6000,"vw":17.42},{"c":17.42,"h":17.42,"l":17.42,"n":4,"o":17.42,"t":"2026-10-15T10:20:00Z","v":1000,"vw":17.42},{"c":17.47,"h":17.47,"l":17.43,"n":60,"o":17.43,"t":"2026-10-15T10:30:00Z","v":30191,"vw":17.458222},{"c":17.48,"h":17.48,"l":17.48,"n":5,"o":17.48,"t":"2026-10-15T10:40:00Z","v":443,"vw":17.48},{"c":17.4741,"h":17.4741,"l":17.4741,"n":1,"o":17.4741,"t":"2026-10-15T10:45:00Z","v":100,"vw":17.4741},{"c":17.46,"h":17.48,"l":17.46,"n":25,"o":17.48,"t":"2026-10-15T10:50:00Z","v":12983,"vw":17.471482},{"c":17.46,"h":17.46,"l":17.46,"n":44,"o":17.46,"t":"2026-10-15T10:55:00Z","v":11903,"vw":17.46},{"c":17.46,"h":17.4602,"l":17.44,"n":66,"o":17.46,"t":"2026-10-15T11:00:00Z","v":15676,"vw":17.458612},{"c":17.4269,"h":17.44,"l":17.4269,"n":16,"o":17.44,"t":"2026-10-15T11:05:00Z","v":5790,"vw":17.432218},{"c":17.43,"h":17.44,"l":17.4225,"n":26,"o":17.4225,"t":"2026-10-15T11:10:00Z","v":5186,"vw":17.428356},{"c":17.43,"h":17.4305,"l":17.43,"n":16,"o":17.43,"t":"2026-10-15T11:15:00Z","v":11781,"vw":17.43017},{"c":17.45,"h":17.46,"l":17.42,"n":53,"o":17.43,"t":"2026-10-15T11:20:00Z","v":6839,"vw":17.441709},{"c":17.42,"h":17.47,"l":17.41,"n":103,"o":17.46,"t":"2026-10-15T11:25:00Z","v":14381,"vw":17.431478},{"c":17.39,"h":17.42,"l":17.39,"n":29,"o":17.42,"t":"2026-10-15T11:30:00Z","v":5161,"vw":17.408128},{"c":17.38,"h":17.3901,"l":17.38,"n":9,"o":17.3901,"t":"2026-10-15T11:35:00Z","v":2811,"vw":17.388573},{"c":17.3685,"h":17.3685,"l":17.3685,"n":1,"o":17.3685,"t":"2026-10-15T11:40:00Z","v":100,"vw":17.3685},{"c":17.41,"h":17.41,"l":17.405,"n":9,"o":17.405,"t":"2026-10-15T11:50:00Z","v":784,"vw":17.408795},{"c":17.46,"h":17.46,"l":17.41,"n":20,"o":17.41,"t":"2026-10-15T11:55:00Z","v":2773,"vw":17.442873},{"c":17.45,"h":17.4597,"l":17.45,"n":19,"o":17.4597,"t":"2026-10-15T12:00:00Z","v":4521,"vw":17.457174},{"c":17.45,"h":17.45,"l":17.4385,"n":16,"o":17.44,"t":"2026-10-15T12:05:00Z","v":1693,"vw":17.44225},{"c":17.45,"h":17.46,"l":17.45,"n":19,"o":17.46,"t":"2026-10-15T12:10:00Z","v":1685,"vw":17.456326},{"c":17.44,"h":17.44,"l":17.43,"n":30,"o":17.44,"t":"2026-10-15T12:15:00Z","v":5745,"vw":17.432189},{"c":17.38,"h":17.46,"l":17.38,"n":99,"o":17.46,"t":"2026-10-15T12:20:00Z","v":12280,"vw":17.433235},{"c":17.39,"h":17.4,"l":17.36,"n":45,"o":17.37,"t":"2026-10-15T12:25:00Z","v":4018,"vw":17.389661},{"c":17.43,"h":17.5,"l":17.4297,"n":193,"o":17.45,"t":"2026-10-15T12:30:00Z","v":38546,"vw":17.476859},{"c":17.42,"h":17.47,"l":17.42,"n":88,"o":17.44,"t":"2026-10-15T12:35:00Z","v":15584,"vw":17.450183},{"c":17.44,"h":17.458,"l":17.42,"n":46,"o":17.42,"t":"2026-10-15T12:40:00Z","v":6537,"vw":17.425388},{"c":17.4517,"h":17.4517,"l":17.44,"n":27,"o":17.44,"t":"2026-10-15T12:45:00Z","v":2729,"vw":17.446167},{"c":17.44,"h":17.45,"l":17.41,"n":41,"o":17.44,"t":"2026-10-15T12:50:00Z","v":5954,"vw":17.426618},{"c":17.45,"h":17.46,"l":17.44,"n":40,"o":17.45,"t":"2026-10-15T12:55:00Z","v":12846,"vw":17.457404},{"c":17.48,"h":17.49,"l":17.44,"n":47,"o":17.45,"t":"2026-10-15T13:00:00Z","v":5687,"vw":17.47163},{"c":17.5,"h":17.5,"l":17.47,"n":55,"o":17.47,"t":"2026-10-15T13:05:00Z","v":4887,"vw":17.47607},{"c":17.5007,"h":17.54,"l":17.5,"n":217,"o":17.5015,"t":"2026-10-15T13:10:00Z","v":40279,"vw":17.525773},{"c":17.54,"h":17.54,"l":17.49,"n":83,"o":17.5,"t":"2026-10-15T13:15:00Z","v":8338,"vw":17.527464},{"c":17.55,"h":17.56,"l":17.5309,"n":61,"o":17.5309,"t":"2026-10-15T13:20:00Z","v":10080,"vw":17.547687},{"c":17.55,"h":17.57,"l":17.54,"n":70,"o":17.555,"t":"2026-10-15T13:25:00Z","v":7677,"vw":17.556809},{"c":17.59,"h":17.6377,"l":17.535,"n":1530,"o":17.57,"t":"2026-10-15T13:30:00Z","v":388028,"vw":17.579101},{"c":17.56,"h":17.64,"l":17.56,"n":1038,"o":17.6,"t":"2026-10-15T13:35:00Z","v":222192,"vw":17.601627},{"c":17.5,"h":17.56,"l":17.48,"n":1119,"o":17.55,"t":"2026-10-15T13:40:00Z","v":276696,"vw":17.520971},{"c":17.55,"h":17.605,"l":17.485,"n":1074,"o":17.5,"t":"2026-10-15T13:45:00Z","v":237451,"vw":17.568872},{"c":17.705,"h":17.71,"l":17.54,"n":961,"o":17.555,"t":"2026-10-15T13:50:00Z","v":258861,"vw":17.6295},{"c":17.6706,"h":17.745,"l":17.67,"n":968,"o":17.705,"t":"2026-10-15T13:55:00Z","v":271921,"vw":17.712307},{"c":17.5693,"h":17.7074,"l":17.56,"n":964,"o":17.68,"t":"2026-10-15T14:00:00Z","v":257512,"vw":17.630568},{"c":17.48,"h":17.58,"l":17.48,"n":1469,"o":17.58,"t":"2026-10-15T14:05:00Z","v":434790,"vw":17.547277},{"c":17.48,"h":17.505,"l":17.43,"n":627,"o":17.47,"t":"2026-10-15T14:10:00Z","v":208920,"vw":17.462765},{"c":17.424,"h":17.48,"l":17.42,"n":559,"o":17.48,"t":"2026-10-15T14:15:00Z","v":150320,"vw":17.437918},{"c":17.45,"h":17.455,"l":17.4,"n":442,"o":17.43,"t":"2026-10-15T14:20:00Z","v":111245,"vw":17.428351},{"c":17.505,"h":17.505,"l":17.44,"n":423,"o":17.455,"t":"2026-10-15T14:25:00Z","v":146812,"vw":17.474713},{"c":17.4153,"h":17.525,"l":17.39,"n":273,"o":17.505,"t":"2026-10-15T14:30:00Z","v":64115,"vw":17.448408},{"c":17.395,"h":17.455,"l":17.38,"n":367,"o":17.41,"t":"2026-10-15T14:35:00Z","v":113155,"vw":17.412513},{"c":17.29,"h":17.405,"l":17.28,"n":650,"o":17.395,"t":"2026-10-15T14:40:00Z","v":182942,"vw":17.324399},{"c":17.245,"h":17.3,"l":17.24,"n":311,"o":17.3,"t":"2026-10-15T14:45:00Z","v":91834,"vw":17.267951},{"c":17.21,"h":17.27,"l":17.21,"n":374,"o":17.24,"t":"2026-10-15T14:50:00Z","v":101407,"vw":17.248595},{"c":17.15,"h":17.2299,"l":17.14,"n":514,"o":17.21,"t":"2026-10-15T14:55:00Z","v":130342,"vw":17.19138},{"c":17.0469,"h":17.145,"l":17.0469,"n":895,"o":17.14,"t":"2026-10-15T15:00:00Z","v":235725,"vw":17.105086},{"c":17.04,"h":17.1,"l":17.03,"n":498,"o":17.045,"t":"2026-10-15T15:05:00Z","v":112236,"vw":17.061834},{"c":17.0499,"h":17.05,"l":17.02,"n":343,"o":17.0387,"t":"2026-10-15T15:10:00Z","v":70519,"vw":17.032809},{"c":17.05,"h":17.055,"l":17.0028,"n":604,"o":17.0401,"t":"2026-10-15T15:15:00Z","v":145495,"vw":17.023591},{"c":17.07,"h":17.08,"l":17.045,"n":369,"o":17.05,"t":"2026-10-15T15:20:00Z","v":92882,"vw":17.061743},{"c":17.08,"h":17.11,"l":17.06,"n":371,"o":17.065,"t":"2026-10-15T15:25:00Z","v":82371,"vw":17.080327},{"c":17.1,"h":17.125,"l":17.07,"n":1107,"o":17.085,"t":"2026-10-15T15:30:00Z","v":1068894,"vw":17.109615},{"c":17.085,"h":17.105,"l":17.065,"n":443,"o":17.1,"t":"2026-10-15T15:35:00Z","v":101843,"vw":17.083991},{"c":17.09,"h":17.09,"l":17.04,"n":224,"o":17.08,"t":"2026-10-15T15:40:00Z","v":56611,"vw":17.066209},{"c":17.08,"h":17.0986,"l":17.075,"n":161,"o":17.085,"t":"2026-10-15T15:45:00Z","v":51940,"vw":17.084217},{"c":17.11,"h":17.115,"l":17.08,"n":252,"o":17.085,"t":"2026-10-15T15:50:00Z","v":78430,"vw":17.087948},{"c":17.085,"h":17.135,"l":17.0801,"n":250,"o":17.115,"t":"2026-10-15T15:55:00Z","v":46431,"vw":17.113138},{"c":17.12,"h":17.12,"l":17.06,"n":205,"o":17.0838,"t":"2026-10-15T16:00:00Z","v":49896,"vw":17.08874},{"c":17.115,"h":17.15,"l":17.1,"n":639,"o":17.115,"t":"2026-10-15T16:05:00Z","v":210553,"vw":17.124945},{"c":17.1399,"h":17.14,"l":17.105,"n":178,"o":17.1117,"t":"2026-10-15T16:10:00Z","v":23045,"vw":17.12373},{"c":17.16,"h":17.17,"l":17.14,"n":191,"o":17.1422,"t":"2026-10-15T16:15:00Z","v":45199,"vw":17.157511},{"c":17.17,"h":17.18,"l":17.16,"n":267,"o":17.165,"t":"2026-10-15T16:20:00Z","v":53156,"vw":17.171319},{"c":17.165,"h":17.18,"l":17.165,"n":101,"o":17.175,"t":"2026-10-15T16:25:00Z","v":33430,"vw":17.174506},{"c":17.155,"h":17.17,"l":17.13,"n":378,"o":17.17,"t":"2026-10-15T16:30:00Z","v":77788,"vw":17.149884},{"c":17.14,"h":17.155,"l":17.095,"n":341,"o":17.155,"t":"2026-10-15T16:35:00Z","v":94175,"vw":17.114395},{"c":17.13,"h":17.145,"l":17.13,"n":120,"o":17.14,"t":"2026-10-15T16:40:00Z","v":49581,"vw":17.138652},{"c":17.125,"h":17.13,"l":17.115,"n":109,"o":17.12,"t":"2026-10-15T16:45:00Z","v":35373,"vw":17.121211},{"c":17.16,"h":17.165,"l":17.1356,"n":178,"o":17.1356,"t":"2026-10-15T16:50:00Z","v":39211,"vw":17.151722},{"c":17.16,"h":17.175,"l":17.16,"n":253,"o":17.16,"t":"2026-10-15T16:55:00Z","v":70069,"vw":17.170956},{"c":17.14,"h":17.14,"l":17.12,"n":125,"o":17.12,"t":"2026-10-15T18:10:00Z","v":23165,"vw":17.133835},{"c":17.14,"h":17.155,"l":17.135,"n":210,"o":17.14,"t":"2026-10-15T18:15:00Z","v":37236,"vw":17.142333},{"c":17.17,"h":17.17,"l":17.14,"n":181,"o":17.15,"t":"2026-10-15T18:20:00Z","v":93370,"vw":17.160918},{"c":17.15,"h":17.17,"l":17.15,"n":416,"o":17.16,"t":"2026-10-15T18:25:00Z","v":123914,"vw":17.160198},{"c":17.12,"h":17.145,"l":17.1131,"n":316,"o":17.145,"t":"2026-10-15T18:30:00Z","v":86251,"vw":17.132995},{"c":17.11,"h":17.115,"l":17.1001,"n":91,"o":17.115,"t":"2026-10-15T18:35:00Z","v":17915,"vw":17.109277},{"c":17.12,"h":17.14,"l":17.0962,"n":184,"o":17.105,"t":"2026-10-15T18:40:00Z","v":46966,"vw":17.1187},{"c":17.1,"h":17.12,"l":17.1,"n":63,"o":17.12,"t":"2026-10-15T18:45:00Z","v":11279,"vw":17.112584},{"c":17.085,"h":17.1,"l":17.085,"n":47,"o":17.1,"t":"2026-10-15T18:50:00Z","v":7640,"vw":17.09538},{"c":17.06,"h":17.09,"l":17.055,"n":255,"o":17.085,"t":"2026-10-15T18:55:00Z","v":54044,"vw":17.071802},{"c":17.045,"h":17.065,"l":17.04,"n":160,"o":17.065,"t":"2026-10-15T19:00:00Z","v":25987,"vw":17.043942},{"c":17.035,"h":17.045,"l":17.035,"n":98,"o":17.045,"t":"2026-10-15T19:05:00Z","v":32399,"vw":17.037213},{"c":16.985,"h":17.035,"l":16.98,"n":327,"o":17.035,"t":"2026-10-15T19:10:00Z","v":94764,"vw":17.01276},{"c":16.955,"h":16.995,"l":16.95,"n":516,"o":16.99,"t":"2026-10-15T19:15:00Z","v":154370,"vw":16.974946},{"c":16.99,"h":16.99,"l":16.9305,"n":651,"o":16.955,"t":"2026-10-15T19:20:00Z","v":191222,"vw":16.952246},{"c":17,"h":17,"l":16.98,"n":558,"o":16.985,"t":"2026-10-15T19:25:00Z","v":210587,"vw":16.992674},{"c":17.005,"h":17.02,"l":16.995,"n":334,"o":17,"t":"2026-10-15T19:30:00Z","v":111654,"vw":17.005807},{"c":16.99,"h":17.005,"l":16.98,"n":292,"o":17.005,"t":"2026-10-15T19:35:00Z","v":55705,"vw":16.993512},{"c":17.015,"h":17.015,"l":16.985,"n":316,"o":16.995,"t":"2026-10-15T19:40:00Z","v":89452,"vw":17.002365},{"c":17.005,"h":17.015,"l":16.97,"n":585,"o":17.011,"t":"2026-10-15T19:45:00Z","v":218729,"vw":16.990957},{"c":17.05,"h":17.07,"l":17.005,"n":1673,"o":17.005,"t":"2026-10-15T19:50:00Z","v":581132,"vw":17.052223},{"c":17.09,"h":17.09,"l":17.05,"n":1561,"o":17.05,"t":"2026-10-15T19:55:00Z","v":643179,"vw":17.069185},{"c":17.09,"h":17.11,"l":17.06,"n":31,"o":17.08,"t":"2026-10-15T20:00:00Z","v":54066,"vw":17.081042},{"c":17.1,"h":17.1,"l":17.07,"n":15,"o":17.07,"t":"2026-10-15T20:05:00Z","v":10406,"vw":17.094541},{"c":17.0736,"h":17.1,"l":17.0736,"n":8,"o":17.1,"t":"2026-10-15T20:10:00Z","v":305,"vw":17.082733},{"c":17.09,"h":17.0998,"l":17.09,"n":7,"o":17.0998,"t":"2026-10-15T20:20:00Z","v":750,"vw":17.094454},{"c":17.1,"h":17.1,"l":17.09,"n":13,"o":17.0954,"t":"2026-10-15T20:25:00Z","v":4053,"vw":17.095309},{"c":17.1,"h":17.1,"l":17.09,"n":4,"o":17.09,"t":"2026-10-15T20:30:00Z","v":1593,"vw":17.091263},{"c":17.0954,"h":17.0954,"l":17.0954,"n":1,"o":17.0954,"t":"2026-10-15T20:45:00Z","v":907,"vw":17.0954},{"c":17.0741,"h":17.0741,"l":17.0741,"n":1,"o":17.0741,"t":"2026-10-15T20:50:00Z","v":100,"vw":17.0741},{"c":17.12,"h":17.12,"l":17.09,"n":26,"o":17.09,"t":"2026-10-15T20:55:00Z","v":5119,"vw":17.09781},{"c":17.1543,"h":17.1543,"l":17.07,"n":2,"o":17.07,"t":"2026-10-15T21:00:00Z","v":354,"vw":17.124771},{"c":17.1871,"h":17.1871,"l":17.15,"n":13,"o":17.15,"t":"2026-10-15T21:05:00Z","v":973,"vw":17.167676},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T21:20:00Z","v":100,"vw":17.12},{"c":17.12,"h":17.12,"l":17.11,"n":4,"o":17.11,"t":"2026-10-15T22:00:00Z","v":229,"vw":17.114405},{"c":17.0946,"h":17.0946,"l":17.0946,"n":1,"o":17.0946,"t":"2026-10-15T22:10:00Z","v":100,"vw":17.0946},{"c":17.0901,"h":17.11,"l":17.09,"n":3,"o":17.11,"t":"2026-10-15T22:15:00Z","v":300,"vw":17.0967},{"c":17.15,"h":17.15,"l":17.13,"n":3,"o":17.135,"t":"2026-10-15T22:30:00Z","v":700,"vw":17.145},{"c":17.14,"h":17.16,"l":17.14,"n":3,"o":17.15,"t":"2026-10-15T22:45:00Z","v":2500,"vw":17.15152},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T23:00:00Z","v":100,"vw":17.12},{"c":17.13,"h":17.135,"l":17.13,"n":6,"o":17.135,"t":"2026-10-15T23:15:00Z","v":600,"vw":17.131024},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T23:25:00Z","v":400,"vw":17.15},{"c":17.18,"h":17.18,"l":17.18,"n":11,"o":17.18,"t":"2026-10-15T23:35:00Z","v":1000,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-15T23:40:00Z","v":400,"vw":17.17},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-10-15T23:45:00Z","v":1000,"vw":17.19},{"c":17.2023,"h":17.2023,"l":17.2023,"n":1,"o":17.2023,"t":"2026-10-15T23:55:00Z","v":1453,"vw":17.2023}],"history":[{"c":52.15,"h":53.52,"l":51.59,"n":40503,"o":53.31,"t":"2024-10-14T04:00:00Z","v":2861634,"vw":52.365664},{"c":53.85,"h":54.075,"l":50.86,"n":83188,"o":51.23,"t":"2024-10-15T04:00:00Z","v":5534039,"vw":52.759839},{"c":53.33,"h":54.61,"l":52.97,"n":41396,"o":53.72,"t":"2024-10-16T04:00:00Z","v":2986468,"vw":53.747844},{"c":52.45,"h":53.5,"l":52.34,"n":32437,"o":52.81,"t":"2024-10-17T04:00:00Z","v":2145717,"vw":52.827269},{"c":51.21,"h":52.39,"l":51.14,"n":27977,"o":52.09,"t":"2024-10-18T04:00:00Z","v":2487258,"vw":51.51977},{"c":51.35,"h":52.71,"l":51.09,"n":32680,"o":51.6,"t":"2024-10-21T04:00:00Z","v":2856604,"vw":51.805657},{"c":51.15,"h":52.57,"l":50.81,"n":32780,"o":52.04,"t":"2024-10-22T04:00:00Z","v":2799325,"vw":51.775869},{"c":53.72,"h":55.09,"l":51.61,"n":62601,"o":51.75,"t":"2024-10-23T04:00:00Z","v":5477638,"vw":53.281966},{"c":52.81,"h":55.25,"l":52.465,"n":43666,"o":52.53,"t":"2024-10-24T04:00:00Z","v":3981106,"vw":53.714232},{"c":55.29,"h":55.39,"l":51.72,"n":56195,"o":52.19,"t":"2024-10-25T04:00:00Z","v":4707778,"vw":53.51441},{"c":52.71,"h":53.38,"l":52.01,"n":46080,"o":53.06,"t":"2024-10-28T04:00:00Z","v":3930978,"vw":52.477698},{"c":52.48,"h":53.25,"l":51.71,"n":35372,"o":52.84,"t":"2024-10-29T04:00:00Z","v":2947222,"vw":52.186908},{"c":53.76,"h":53.92,"l":52.12,"n":37738,"o":52.95,"t":"2024-10-30T04:00:00Z","v":3054689,"vw":53.091139},{"c":57.87,"h":58,"l":55.1,"n":104607,"o":55.2099,"t":"2024-10-31T04:00:00Z","v":7310092,"vw":56.648916},{"c":56.85,"h":57.05,"l":54.96,"n":76479,"o":56.31,"t":"2024-11-01T04:00:00Z","v":6145103,"vw":55.913381},{"c":54.47,"h":56.7102,"l":54.15,"n":68649,"o":56.37,"t":"2024-11-04T05:00:00Z","v":4552875,"vw":55.003312},{"c":51.55,"h":53.69,"l":51.41,"n":78172,"o":53.69,"t":"2024-11-05T05:00:00Z","v":6254737,"vw":52.00223},{"c":46.74,"h":48.49,"l":46,"n":96377,"o":46,"t":"2024-11-06T05:00:00Z","v":7838976,"vw":46.7755},{"c":45.09,"h":45.74,"l":44.84,"n":42979,"o":45.74,"t":"2024-11-07T05:00:00Z","v":4386697,"vw":45.151451},{"c":44.77,"h":45.61,"l":44.57,"n":41463,"o":45.03,"t":"2024-11-08T05:00:00Z","v":3230181,"vw":45.108532},{"c":44.65,"h":44.75,"l":43.92,"n":42245,"o":44.37,"t":"2024-11-11T05:00:00Z","v":3168902,"vw":44.275836},{"c":44.52,"h":45.73,"l":44.36,"n":45815,"o":44.92,"t":"2024-11-12T05:00:00Z","v":3233376,"vw":44.877697},{"c":43.535,"h":44.78,"l":43.35,"n":39676,"o":44.24,"t":"2024-11-13T05:00:00Z","v":3026143,"vw":43.869137},{"c":43.48,"h":43.84,"l":42.78,"n":48562,"o":43.27,"t":"2024-11-14T05:00:00Z","v":3466660,"vw":43.358261},{"c":46.59,"h":48.63,"l":43.95,"n":134660,"o":44.16,"t":"2024-11-15T05:00:00Z","v":8239885,"vw":46.424323},{"c":44.89,"h":46.64,"l":44.15,"n":73373,"o":46.31,"t":"2024-11-18T05:00:00Z","v":4356053,"vw":44.999654},{"c":46.38,"h":47.62,"l":45.21,"n":98777,"o":47.52,"t":"2024-11-19T05:00:00Z","v":6250695,"vw":46.386026},{"c":48.03,"h":49.83,"l":46.34,"n":147171,"o":46.43,"t":"2024-11-20T05:00:00Z","v":7865896,"vw":48.655078},{"c":47.65,"h":49.27,"l":46.43,"n":131667,"o":46.58,"t":"2024-11-21T05:00:00Z","v":5656180,"vw":47.990013},{"c":45.76,"h":47.56,"l":45.72,"n":66518,"o":47.29,"t":"2024-11-22T05:00:00Z","v":4059510,"vw":46.454319},{"c":43.88,"h":46.2463,"l":43.88,"n":54076,"o":44.39,"t":"2024-11-25T05:00:00Z","v":3644270,"vw":44.710551},{"c":43.61,"h":44.06,"l":43.23,"n":39656,"o":44.04,"t":"2024-11-26T05:00:00Z","v":2997238,"vw":43.551152},{"c":43.45,"h":44.82,"l":43.32,"n":38324,"o":43.69,"t":"2024-11-27T05:00:00Z","v":2624954,"vw":43.994869},{"c":42.585,"h":43.08,"l":42.42,"n":25694,"o":43,"t":"2024-11-29T05:00:00Z","v":2111757,"vw":42.661708},{"c":42.3,"h":42.74,"l":42.14,"n":23045,"o":42.62,"t":"2024-12-02T05:00:00Z","v":1993409,"vw":42.460443},{"c":42.07,"h":43.24,"l":41.71,"n":31034,"o":42.6,"t":"2024-12-03T05:00:00Z","v":2801421,"vw":42.327241},{"c":42.33,"h":42.39,"l":41.3,"n":34334,"o":41.68,"t":"2024-12-04T05:00:00Z","v":2802377,"vw":41.833443},{"c":42.42,"h":42.7,"l":42.11,"n":27471,"o":42.56,"t":"2024-12-05T05:00:00Z","v":2279386,"vw":42.398441},{"c":41.76,"h":42.18,"l":41.47,"n":30853,"o":41.68,"t":"2024-12-06T05:00:00Z","v":3308943,"vw":41.842074},{"c":42.89,"h":43.07,"l":41.59,"n":42262,"o":41.67,"t":"2024-12-09T05:00:00Z","v":3579438,"vw":42.387114},{"c":42.46,"h":42.86,"l":42.02,"n":31573,"o":42.45,"t":"2024-12-10T05:00:00Z","v":2799792,"vw":42.43332},{"c":42.13,"h":42.33,"l":41.38,"n":33011,"o":41.59,"t":"2024-12-11T05:00:00Z","v":3377394,"vw":41.878785},{"c":42.47,"h":42.92,"l":41.8388,"n":42308,"o":42.24,"t":"2024-12-12T05:00:00Z","v":3060360,"vw":42.370661},{"c":42.5,"h":43.03,"l":41.75,"n":35482,"o":41.97,"t":"2024-12-13T05:00:00Z","v":2852963,"vw":42.371744},{"c":43.22,"h":43.46,"l":42.3,"n":34411,"o":42.3,"t":"2024-12-16T05:00:00Z","v":3032275,"vw":42.768649},{"c":44.29,"h":44.5,"l":43.24,"n":65644,"o":43.75,"t":"2024-12-17T05:00:00Z","v":4126272,"vw":43.995266},{"c":51.72,"h":51.89,"l":43.38,"n":98913,"o":44,"t":"2024-12-18T05:00:00Z","v":8144114,"vw":47.087967},{"c":56.14,"h":56.85,"l":48.89,"n":175418,"o":49.59,"t":"2024-12-19T05:00:00Z","v":11428162,"vw":52.629306},{"c":48.08,"h":55.98,"l":47.625,"n":129161,"o":55.82,"t":"2024-12-20T05:00:00Z","v":10973882,"vw":50.811731},{"c":44.38,"h":48.82,"l":44.38,"n":47132,"o":46.92,"t":"2024-12-23T05:00:00Z","v":4045915,"vw":46.471259},{"c":42.28,"h":44.05,"l":42.18,"n":35131,"o":43.97,"t":"2024-12-24T05:00:00Z","v":2884268,"vw":43.260707},{"c":42.55,"h":44.0158,"l":42.255,"n":48299,"o":42.61,"t":"2024-12-26T05:00:00Z","v":3623184,"vw":42.964957},{"c":44.43,"h":46.87,"l":43.088,"n":102181,"o":43.18,"t":"2024-12-27T05:00:00Z","v":5905669,"vw":45.056082},{"c":45.53,"h":48.49,"l":44.14,"n":81012,"o":46.92,"t":"2024-12-30T05:00:00Z","v":5877384,"vw":46.06905},{"c":45.8,"h":46.26,"l":44.37,"n":39529,"o":44.68,"t":"2024-12-31T05:00:00Z","v":3119715,"vw":45.342719},{"c":46.84,"h":49.0179,"l":44.85,"n":61784,"o":45.1,"t":"2025-01-02T05:00:00Z","v":4290406,"vw":46.745345},{"c":44.1,"h":46.3,"l":44.09,"n":48986,"o":46,"t":"2025-01-03T05:00:00Z","v":4061201,"vw":45.02008},{"c":43.9,"h":44.88,"l":43.28,"n":43623,"o":43.82,"t":"2025-01-06T05:00:00Z","v":3990221,"vw":43.839238},{"c":46.41,"h":47.4,"l":43.4,"n":62256,"o":43.49,"t":"2025-01-07T05:00:00Z","v":6018701,"vw":45.425959},{"c":46.34,"h":48.61,"l":45.93,"n":86154,"o":47.08,"t":"2025-01-08T05:00:00Z","v":6497547,"vw":47.167661},{"c":49.45,"h":50.47,"l":47.59,"n":89519,"o":47.93,"t":"2025-01-10T05:00:00Z","v":7039601,"vw":49.045035},{"c":48.52,"h":51.5,"l":48.12,"n":78984,"o":51.11,"t":"2025-01-13T05:00:00Z","v":6044336,"vw":50.075095},{"c":47.42,"h":49.06,"l":46.424,"n":67190,"o":47.63,"t":"2025-01-14T05:00:00Z","v":4712752,"vw":47.601614},{"c":43.55,"h":45.155,"l":43.43,"n":85003,"o":45.05,"t":"2025-01-15T05:00:00Z","v":8376192,"vw":44.385563},{"c":43.62,"h":43.91,"l":43.1125,"n":45574,"o":43.43,"t":"2025-01-16T05:00:00Z","v":4314198,"vw":43.436008},{"c":43.96,"h":43.96,"l":42.77,"n":49598,"o":42.97,"t":"2025-01-17T05:00:00Z","v":5609554,"vw":43.42286},{"c":42.11,"h":43.4,"l":41.98,"n":54961,"o":43.03,"t":"2025-01-21T05:00:00Z","v":5739523,"vw":42.431625},{"c":42.75,"h":42.86,"l":41.98,"n":42954,"o":42.08,"t":"2025-01-22T05:00:00Z","v":6643075,"vw":42.430627},{"c":41.93,"h":42.61,"l":41.7,"n":47414,"o":42.55,"t":"2025-01-23T05:00:00Z","v":6331488,"vw":42.01615},{"c":41.74,"h":42.15,"l":41.46,"n":34975,"o":41.61,"t":"2025-01-24T05:00:00Z","v":4121100,"vw":41.785082},{"c":44.49,"h":46.92,"l":43.94,"n":210196,"o":46.7,"t":"2025-01-27T05:00:00Z","v":15686373,"vw":45.185024},{"c":43.02,"h":45.21,"l":42.735,"n":64495,"o":44,"t":"2025-01-28T05:00:00Z","v":5986710,"vw":43.401036},{"c":42.91,"h":44.56,"l":42.66,"n":38536,"o":42.9,"t":"2025-01-29T05:00:00Z","v":4453116,"vw":43.360863},{"c":42.68,"h":43.24,"l":42.16,"n":38482,"o":42.3,"t":"2025-01-30T05:00:00Z","v":3757479,"vw":42.526023},{"c":44.12,"h":44.72,"l":41.92,"n":64267,"o":42.14,"t":"2025-01-31T05:00:00Z","v":7295528,"vw":43.038581},{"c":45.07,"h":48.2,"l":43.48,"n":108534,"o":47.13,"t":"2025-02-03T05:00:00Z","v":11987101,"vw":45.56246},{"c":43.69,"h":45.07,"l":43.42,"n":42636,"o":44.52,"t":"2025-02-04T05:00:00Z","v":4940032,"vw":43.96289},{"c":42.8,"h":44.3,"l":42.7,"n":41161,"o":43.74,"t":"2025-02-05T05:00:00Z","v":3788813,"vw":43.255935},{"c":42.53,"h":43.33,"l":42.34,"n":36406,"o":42.39,"t":"2025-02-06T05:00:00Z","v":3461117,"vw":42.681036},{"c":43.96,"h":44.1157,"l":42.13,"n":52770,"o":42.19,"t":"2025-02-07T05:00:00Z","v":4944449,"vw":43.321758},{"c":42.85,"h":43.59,"l":42.83,"n":35723,"o":43.17,"t":"2025-02-10T05:00:00Z","v":4521801,"vw":43.10836},{"c":42.9,"h":43.33,"l":42.56,"n":38554,"o":43.14,"t":"2025-02-11T05:00:00Z","v":4022765,"vw":42.893188},{"c":42.87,"h":44.26,"l":42.64,"n":48813,"o":43.97,"t":"2025-02-12T05:00:00Z","v":5264221,"vw":43.177789},{"c":42.06,"h":43.2997,"l":42.06,"n":47935,"o":42.81,"t":"2025-02-13T05:00:00Z","v":5243705,"vw":42.60617},{"c":42,"h":42.47,"l":41.8299,"n":38112,"o":42.0799,"t":"2025-02-14T05:00:00Z","v":4106733,"vw":42.155133},{"c":41.8,"h":42.165,"l":41.44,"n":47997,"o":41.75,"t":"2025-02-18T05:00:00Z","v":5824157,"vw":41.7839},{"c":41.27,"h":42.2,"l":41.27,"n":40965,"o":42.2,"t":"2025-02-19T05:00:00Z","v":4483557,"vw":41.687572},{"c":41.49,"h":42.3,"l":41.04,"n":51562,"o":41.31,"t":"2025-02-20T05:00:00Z","v":6614714,"vw":41.74154},{"c":44.33,"h":44.865,"l":41.49,"n":99107,"o":41.51,"t":"2025-02-21T05:00:00Z","v":13516921,"vw":43.876925},{"c":44.7,"h":45.76,"l":43.08,"n":72299,"o":43.85,"t":"2025-02-24T05:00:00Z","v":8911135,"vw":44.030603},{"c":45.14,"h":47.03,"l":44.02,"n":113537,"o":45,"t":"2025-02-25T05:00:00Z","v":13493539,"vw":45.357945},{"c":44.1,"h":45.44,"l":43.04,"n":67512,"o":44.57,"t":"2025-02-26T05:00:00Z","v":6525393,"vw":44.058922},{"c":46.57,"h":46.79,"l":43.25,"n":72389,"o":43.48,"t":"2025-02-27T05:00:00Z","v":9470242,"vw":45.131055},{"c":45.83,"h":48.15,"l":45.39,"n":68292,"o":47.13,"t":"2025-02-28T05:00:00Z","v":6939876,"vw":46.870079},{"c":49.29,"h":50.7749,"l":44.51,"n":93191,"o":44.51,"t":"2025-03-03T05:00:00Z","v":8262168,"vw":47.529357},{"c":50.59,"h":54.5045,"l":48.33,"n":133196,"o":51.57,"t":"2025-03-04T05:00:00Z","v":13644751,"vw":51.380672},{"c":48.45,"h":51.75,"l":48.27,"n":124761,"o":50.23,"t":"2025-03-05T05:00:00Z","v":12953741,"vw":49.831813},{"c":53.73,"h":53.905,"l":50.16,"n":167051,"o":51.47,"t":"2025-03-06T05:00:00Z","v":13126228,"vw":52.141978},{"c":51.23,"h":55.34,"l":51.02,"n":97359,"o":53.39,"t":"2025-03-07T05:00:00Z","v":8451069,"vw":53.060051},{"c":56.48,"h":57.87,"l":53.52,"n":185287,"o":53.94,"t":"2025-03-10T04:00:00Z","v":13192709,"vw":55.485898},{"c":56.94,"h":60.275,"l":55.94,"n":99106,"o":57.32,"t":"2025-03-11T04:00:00Z","v":11258093,"vw":58.003932},{"c":53.97,"h":57.39,"l":53.53,"n":101740,"o":54.71,"t":"2025-03-12T04:00:00Z","v":7671805,"vw":55.169697},{"c":56.28,"h":57.57,"l":53.22,"n":137855,"o":54.16,"t":"2025-03-13T04:00:00Z","v":10396948,"vw":55.291224},{"c":51.53,"h":54.83,"l":51.27,"n":61944,"o":54.53,"t":"2025-03-14T04:00:00Z","v":5744283,"vw":52.94467},{"c":49.51,"h":50.95,"l":49.22,"n":83840,"o":50.943,"t":"2025-03-17T04:00:00Z","v":7345582,"vw":49.874088},{"c":50.8,"h":51.64,"l":49.03,"n":59046,"o":49.3,"t":"2025-03-18T04:00:00Z","v":5664916,"vw":50.778523},{"c":49.18,"h":50.81,"l":48,"n":62840,"o":50.41,"t":"2025-03-19T04:00:00Z","v":5609536,"vw":49.253619},{"c":48.33,"h":50.31,"l":47.8941,"n":52461,"o":50.01,"t":"2025-03-20T04:00:00Z","v":5634600,"vw":48.814943},{"c":48.1,"h":49.98,"l":48.1,"n":44348,"o":49.24,"t":"2025-03-21T04:00:00Z","v":4138573,"vw":49.012311},{"c":45.45,"h":46.74,"l":45.16,"n":52327,"o":46.71,"t":"2025-03-24T04:00:00Z","v":6154852,"vw":46.011813},{"c":45.8,"h":45.8,"l":44.85,"n":39622,"o":44.94,"t":"2025-03-25T04:00:00Z","v":4381896,"vw":45.393933},{"c":46.94,"h":47.98,"l":45,"n":59924,"o":45,"t":"2025-03-26T04:00:00Z","v":5822646,"vw":46.873019},{"c":47.18,"h":48.46,"l":46.585,"n":47490,"o":47.68,"t":"2025-03-27T04:00:00Z","v":4392063,"vw":47.348484},{"c":51.42,"h":51.6999,"l":47.47,"n":83359,"o":48.06,"t":"2025-03-28T04:00:00Z","v":7170182,"vw":50.236592},{"c":51.47,"h":55.31,"l":50.84,"n":79459,"o":54.35,"t":"2025-03-31T04:00:00Z","v":7029886,"vw":52.785486},{"c":51.48,"h":54,"l":50.69,"n":64120,"o":52.17,"t":"2025-04-01T04:00:00Z","v":4972491,"vw":51.968994},{"c":50.09,"h":53.65,"l":49.18,"n":93852,"o":53.65,"t":"2025-04-02T04:00:00Z","v":6785328,"vw":50.694237},{"c":62.49,"h":62.61,"l":55.93,"n":197843,"o":57.51,"t":"2025-04-03T04:00:00Z","v":17355509,"vw":59.003158},{"c":74.85,"h":76.46,"l":66.72,"n":260235,"o":69.93,"t":"2025-04-04T04:00:00Z","v":27054894,"vw":71.600805},{"c":74.35,"h":84.82,"l":68.23,"n":244136,"o":81.74,"t":"2025-04-07T04:00:00Z","v":20805336,"vw":76.561333},{"c":85.42,"h":91.19,"l":67.31,"n":173049,"o":67.88,"t":"2025-04-08T04:00:00Z","v":17691332,"vw":78.107722},{"c":67.79,"h":89.23,"l":63.35,"n":225500,"o":87.18,"t":"2025-04-09T04:00:00Z","v":19783651,"vw":76.535175},{"c":79.2,"h":87.05,"l":69.61,"n":276574,"o":72.09,"t":"2025-04-10T04:00:00Z","v":25099949,"vw":79.791879},{"c":77.12,"h":85.79,"l":76.64,"n":158227,"o":81.64,"t":"2025-04-11T04:00:00Z","v":13651388,"vw":80.682922},{"c":68.03,"h":75.75,"l":68.03,"n":106352,"o":70.52,"t":"2025-04-14T04:00:00Z","v":9896003,"vw":71.150355},{"c":68.32,"h":69.37,"l":65.69,"n":107508,"o":68.5,"t":"2025-04-15T04:00:00Z","v":8451155,"vw":67.482829},{"c":73.36,"h":75.31,"l":68.39,"n":85828,"o":70.66,"t":"2025-04-16T04:00:00Z","v":8144053,"vw":72.171586},{"c":71.34,"h":73.1,"l":70.9403,"n":60746,"o":71.67,"t":"2025-04-17T04:00:00Z","v":5546910,"vw":71.735572},{"c":76.52,"h":77.62,"l":72.06,"n":59001,"o":72.25,"t":"2025-04-21T04:00:00Z","v":6494391,"vw":75.531466},{"c":70.94,"h":73.49,"l":70.57,"n":57555,"o":73.08,"t":"2025-04-22T04:00:00Z","v":4699131,"vw":71.855542},{"c":68.38,"h":70.7599,"l":66.29,"n":70563,"o":67.61,"t":"2025-04-23T04:00:00Z","v":8140591,"vw":68.089286},{"c":65.86,"h":68.04,"l":65.62,"n":67862,"o":67.82,"t":"2025-04-24T04:00:00Z","v":5997541,"vw":66.628676},{"c":63.34,"h":67.26,"l":63.21,"n":80374,"o":65.78,"t":"2025-04-25T04:00:00Z","v":6882814,"vw":64.712024},{"c":63.68,"h":66.105,"l":62.32,"n":51786,"o":62.32,"t":"2025-04-28T04:00:00Z","v":4265159,"vw":63.925492},{"c":63.02,"h":64.69,"l":62.75,"n":44326,"o":64.28,"t":"2025-04-29T04:00:00Z","v":3191633,"vw":63.435377},{"c":64.64,"h":68.47,"l":64.02,"n":66613,"o":65.22,"t":"2025-04-30T04:00:00Z","v":6234244,"vw":66.115878},{"c":63.42,"h":64.58,"l":62.57,"n":43901,"o":62.75,"t":"2025-05-01T04:00:00Z","v":4003605,"vw":63.343818},{"c":61.01,"h":62.7496,"l":60.79,"n":46664,"o":62.17,"t":"2025-05-02T04:00:00Z","v":3950760,"vw":61.666679},{"c":62.13,"h":62.64,"l":60.95,"n":38053,"o":62,"t":"2025-05-05T04:00:00Z","v":3091969,"vw":61.622278},{"c":64.55,"h":64.79,"l":62.6925,"n":42466,"o":64.05,"t":"2025-05-06T04:00:00Z","v":3943856,"vw":63.783692},{"c":62.83,"h":64.99,"l":62.46,"n":40619,"o":63.73,"t":"2025-05-07T04:00:00Z","v":3333443,"vw":63.548411},{"c":60.44,"h":62.2412,"l":59.85,"n":43850,"o":61.78,"t":"2025-05-08T04:00:00Z","v":3659454,"vw":60.775163},{"c":59.95,"h":60.63,"l":59.28,"n":30229,"o":60.17,"t":"2025-05-09T04:00:00Z","v":2719484,"vw":59.977473},{"c":52.17,"h":55.5,"l":52.09,"n":72046,"o":55.44,"t":"2025-05-12T04:00:00Z","v":7075355,"vw":53.856933},{"c":51.82,"h":51.9,"l":50.285,"n":51065,"o":51.36,"t":"2025-05-13T04:00:00Z","v":4850223,"vw":51.057201},{"c":52.94,"h":53.17,"l":51.81,"n":57719,"o":51.91,"t":"2025-05-14T04:00:00Z","v":4444642,"vw":52.436149},{"c":52.07,"h":53.975,"l":51.99,"n":52626,"o":53.43,"t":"2025-05-15T04:00:00Z","v":4480747,"vw":52.78266},{"c":51.83,"h":52.31,"l":51.24,"n":61273,"o":51.59,"t":"2025-05-16T04:00:00Z","v":5464038,"vw":51.792388},{"c":52.47,"h":54.235,"l":52.07,"n":54867,"o":53.88,"t":"2025-05-19T04:00:00Z","v":4176588,"vw":52.799936},{"c":52.09,"h":53.36,"l":51.88,"n":65682,"o":52.28,"t":"2025-05-20T04:00:00Z","v":4851120,"vw":52.529333},{"c":55.66,"h":56.375,"l":52.16,"n":94582,"o":53.14,"t":"2025-05-21T04:00:00Z","v":6869668,"vw":54.401191},{"c":55.1,"h":56.39,"l":54.2109,"n":52087,"o":56.02,"t":"2025-05-22T04:00:00Z","v":3475021,"vw":54.8605},{"c":58.79,"h":59.36,"l":56.91,"n":88066,"o":59,"t":"2025-05-23T04:00:00Z","v":6660870,"vw":58.079444},{"c":52.88,"h":55.8,"l":52.8303,"n":68754,"o":55.13,"t":"2025-05-27T04:00:00Z","v":5036501,"vw":53.824592},{"c":53.49,"h":53.88,"l":52.76,"n":34660,"o":52.765,"t":"2025-05-28T04:00:00Z","v":2390757,"vw":53.330301},{"c":53.55,"h":54.36,"l":52.09,"n":41985,"o":52.15,"t":"2025-05-29T04:00:00Z","v":2808494,"vw":53.388197},{"c":53.83,"h":55.96,"l":53.26,"n":69412,"o":54.25,"t":"2025-05-30T04:00:00Z","v":4629695,"vw":54.470087},{"c":53.28,"h":54.81,"l":53.19,"n":49218,"o":54.34,"t":"2025-06-02T04:00:00Z","v":3247145,"vw":53.789437},{"c":52.11,"h":53.265,"l":51.93,"n":36106,"o":53.03,"t":"2025-06-03T04:00:00Z","v":2445625,"vw":52.488796},{"c":52.02,"h":52.4794,"l":51.76,"n":33123,"o":51.9,"t":"2025-06-04T04:00:00Z","v":2289189,"vw":52.010951},{"c":53.02,"h":53.53,"l":50.56,"n":73946,"o":51.425,"t":"2025-06-05T04:00:00Z","v":5452757,"vw":51.933762},{"c":50.81,"h":51.75,"l":50.655,"n":44861,"o":51.63,"t":"2025-06-06T04:00:00Z","v":3668678,"vw":51.1424},{"c":50.32,"h":50.77,"l":49.85,"n":30698,"o":50.5,"t":"2025-06-09T04:00:00Z","v":2380660,"vw":50.208555},{"c":50.08,"h":50.53,"l":49.7637,"n":40270,"o":50.28,"t":"2025-06-10T04:00:00Z","v":3588204,"vw":50.012975},{"c":50.51,"h":51.29,"l":48.67,"n":72722,"o":49.18,"t":"2025-06-11T04:00:00Z","v":5716066,"vw":49.813012},{"c":51.16,"h":51.515,"l":50.26,"n":64866,"o":51.21,"t":"2025-06-12T04:00:00Z","v":4864090,"vw":50.902528},{"c":55.15,"h":56.0096,"l":52.23,"n":136797,"o":53.585,"t":"2025-06-13T04:00:00Z","v":12315551,"vw":54.081228},{"c":51.29,"h":52.98,"l":50.84,"n":91843,"o":52.97,"t":"2025-06-16T04:00:00Z","v":7065218,"vw":51.533683},{"c":54.22,"h":55.22,"l":51.94,"n":96474,"o":52.28,"t":"2025-06-17T04:00:00Z","v":7635518,"vw":53.560827},{"c":52.9,"h":54.8562,"l":51.87,"n":84914,"o":54.24,"t":"2025-06-18T04:00:00Z","v":6302782,"vw":53.169355},{"c":53.46,"h":54.24,"l":52.07,"n":69469,"o":52.39,"t":"2025-06-20T04:00:00Z","v":5593244,"vw":53.150781},{"c":52.79,"h":55.57,"l":52.61,"n":77266,"o":53.31,"t":"2025-06-23T04:00:00Z","v":6670037,"vw":53.532677},{"c":49.15,"h":50.0896,"l":49.09,"n":56783,"o":50.03,"t":"2025-06-24T04:00:00Z","v":4735808,"vw":49.580225},{"c":48.52,"h":49.36,"l":48.48,"n":39874,"o":48.6,"t":"2025-06-25T04:00:00Z","v":3228850,"vw":48.854212},{"c":48.41,"h":48.5,"l":47.98,"n":38149,"o":48.5,"t":"2025-06-26T04:00:00Z","v":2976707,"vw":48.233763},{"c":48.27,"h":49.29,"l":47.84,"n":53410,"o":47.88,"t":"2025-06-27T04:00:00Z","v":3870819,"vw":48.461463},{"c":48.05,"h":48.45,"l":47.61,"n":39559,"o":47.74,"t":"2025-06-30T04:00:00Z","v":3297134,"vw":48.04259},{"c":48.04,"h":48.4,"l":47.53,"n":41135,"o":48.34,"t":"2025-07-01T04:00:00Z","v":3418192,"vw":47.890771},{"c":47.91,"h":48.26,"l":47.44,"n":39212,"o":48.07,"t":"2025-07-02T04:00:00Z","v":3403729,"vw":47.772684},{"c":47.57,"h":47.63,"l":46.81,"n":33174,"o":47.06,"t":"2025-07-03T04:00:00Z","v":2672568,"vw":47.168577},{"c":48.14,"h":48.97,"l":47.82,"n":59811,"o":48.075,"t":"2025-07-07T04:00:00Z","v":4525166,"vw":48.330601},{"c":46.85,"h":47.31,"l":46.55,"n":49506,"o":47.13,"t":"2025-07-08T04:00:00Z","v":3864340,"vw":46.927906},{"c":45.26,"h":46.195,"l":45.23,"n":48859,"o":45.74,"t":"2025-07-09T04:00:00Z","v":4529655,"vw":45.642419},{"c":44.95,"h":45.39,"l":44.77,"n":38252,"o":45.09,"t":"2025-07-10T04:00:00Z","v":3183876,"vw":45.036508},{"c":45.2,"h":46.02,"l":44.69,"n":43892,"o":45.89,"t":"2025-07-11T04:00:00Z","v":3455325,"vw":45.186474},{"c":45.87,"h":45.95,"l":45.36,"n":43872,"o":45.67,"t":"2025-07-14T04:00:00Z","v":3997384,"vw":45.723437},{"c":45.61,"h":45.67,"l":44.835,"n":60492,"o":44.91,"t":"2025-07-15T04:00:00Z","v":4746566,"vw":45.220292},{"c":45.91,"h":48.1,"l":45.215,"n":94929,"o":45.48,"t":"2025-07-16T04:00:00Z","v":8581529,"vw":46.439167},{"c":45.85,"h":45.96,"l":45.43,"n":34899,"o":45.65,"t":"2025-07-17T04:00:00Z","v":2799949,"vw":45.690146},{"c":45.01,"h":45.64,"l":45.01,"n":41234,"o":45.24,"t":"2025-07-18T04:00:00Z","v":4893608,"vw":45.31675},{"c":44.86,"h":44.86,"l":43.89,"n":48072,"o":44.64,"t":"2025-07-21T04:00:00Z","v":5082549,"vw":44.353283},{"c":44.65,"h":45.7675,"l":44.41,"n":45647,"o":44.59,"t":"2025-07-22T04:00:00Z","v":3731312,"vw":44.996463},{"c":42.81,"h":44.35,"l":42.7,"n":67411,"o":43.98,"t":"2025-07-23T04:00:00Z","v":6670832,"vw":43.321844},{"c":42.68,"h":42.815,"l":42.16,"n":43654,"o":42.51,"t":"2025-07-24T04:00:00Z","v":3718422,"vw":42.469016},{"c":42.33,"h":42.85,"l":42.22,"n":35461,"o":42.81,"t":"2025-07-25T04:00:00Z","v":3470395,"vw":42.430639},{"c":41.15,"h":41.74,"l":41.14,"n":52924,"o":41.45,"t":"2025-07-28T04:00:00Z","v":4809768,"vw":41.424174},{"c":42.1,"h":42.355,"l":40.46,"n":64402,"o":40.69,"t":"2025-07-29T04:00:00Z","v":5370121,"vw":41.410946},{"c":42.39,"h":42.9976,"l":41.55,"n":68464,"o":41.935,"t":"2025-07-30T04:00:00Z","v":5531182,"vw":42.187472},{"c":42.46,"h":42.78,"l":41.11,"n":75929,"o":41.39,"t":"2025-07-31T04:00:00Z","v":7016502,"vw":41.854821},{"c":45.91,"h":46.97,"l":44.49,"n":200013,"o":44.53,"t":"2025-08-01T04:00:00Z","v":17797223,"vw":45.773089},{"c":42.92,"h":44.74,"l":42.85,"n":73878,"o":44.63,"t":"2025-08-04T04:00:00Z","v":6242184,"vw":43.612814},{"c":43.25,"h":44.53,"l":42.64,"n":63431,"o":42.64,"t":"2025-08-05T04:00:00Z","v":5201239,"vw":43.464477},{"c":41.93,"h":43.47,"l":41.875,"n":53710,"o":43.15,"t":"2025-08-06T04:00:00Z","v":4312792,"vw":42.46586},{"c":42.21,"h":42.8975,"l":41.2006,"n":56889,"o":41.36,"t":"2025-08-07T04:00:00Z","v":4716622,"vw":42.165802},{"c":40.81,"h":41.68,"l":40.75,"n":60323,"o":41.56,"t":"2025-08-08T04:00:00Z","v":5894567,"vw":41.199373},{"c":41,"h":41.23,"l":40.3601,"n":52901,"o":40.67,"t":"2025-08-11T04:00:00Z","v":4450122,"vw":40.714238},{"c":39.3,"h":40.3,"l":39.2,"n":81095,"o":40.22,"t":"2025-08-12T04:00:00Z","v":9671541,"vw":39.628433},{"c":39.02,"h":39.31,"l":38.65,"n":65395,"o":38.73,"t":"2025-08-13T04:00:00Z","v":4947871,"vw":38.97389},{"c":39.18,"h":39.85,"l":38.935,"n":58536,"o":39.79,"t":"2025-08-14T04:00:00Z","v":5257785,"vw":39.283568},{"c":39.04,"h":39.36,"l":38.775,"n":52264,"o":38.91,"t":"2025-08-15T04:00:00Z","v":6855030,"vw":39.051138},{"c":38.1,"h":38.99,"l":37.89,"n":60723,"o":38.97,"t":"2025-08-18T04:00:00Z","v":5746285,"vw":38.285239},{"c":38.82,"h":39.03,"l":37.6392,"n":89187,"o":37.67,"t":"2025-08-19T04:00:00Z","v":7862288,"vw":38.468926},{"c":38.67,"h":40.075,"l":38.495,"n":97238,"o":38.89,"t":"2025-08-20T04:00:00Z","v":8378890,"vw":39.350504},{"c":39.27,"h":39.81,"l":38.8303,"n":62950,"o":39.14,"t":"2025-08-21T04:00:00Z","v":5172204,"vw":39.258793},{"c":35.98,"h":39.09,"l":35.97,"n":124152,"o":39.035,"t":"2025-08-22T04:00:00Z","v":17176325,"vw":36.933778},{"c":36.14,"h":36.62,"l":35.85,"n":53145,"o":36.375,"t":"2025-08-25T04:00:00Z","v":4390658,"vw":36.112953},{"c":35.86,"h":36.43,"l":35.82,"n":39838,"o":36.37,"t":"2025-08-26T04:00:00Z","v":3032328,"vw":36.036072},{"c":36.01,"h":36.49,"l":35.6,"n":47550,"o":36,"t":"2025-08-27T04:00:00Z","v":5319810,"vw":36.023221},{"c":35.45,"h":36.04,"l":35.37,"n":44535,"o":35.52,"t":"2025-08-28T04:00:00Z","v":3863502,"vw":35.618165},{"c":36.27,"h":36.605,"l":35.2813,"n":81024,"o":35.46,"t":"2025-08-29T04:00:00Z","v":6035707,"vw":36.090688},{"c":37.39,"h":38.94,"l":37.35,"n":116270,"o":38.21,"t":"2025-09-02T04:00:00Z","v":10111409,"vw":38.059782},{"c":36.46,"h":37.26,"l":36.44,"n":72136,"o":37.17,"t":"2025-09-03T04:00:00Z","v":6683309,"vw":36.742795},{"c":35.38,"h":36.33,"l":35.33,"n":72222,"o":36.24,"t":"2025-09-04T04:00:00Z","v":8664299,"vw":35.751243},{"c":35.47,"h":36.49,"l":34.5,"n":137184,"o":34.56,"t":"2025-09-05T04:00:00Z","v":13418962,"vw":35.605621},{"c":34.81,"h":35.2013,"l":34.7242,"n":52474,"o":35.1,"t":"2025-09-08T04:00:00Z","v":4253460,"vw":34.942688},{"c":34.64,"h":35.415,"l":34.6,"n":53322,"o":34.96,"t":"2025-09-09T04:00:00Z","v":5134563,"vw":34.92973},{"c":34.44,"h":34.765,"l":34.08,"n":63107,"o":34.22,"t":"2025-09-10T04:00:00Z","v":5955406,"vw":34.372688},{"c":33.68,"h":34.11,"l":33.6428,"n":48420,"o":33.9,"t":"2025-09-11T04:00:00Z","v":5998835,"vw":33.843827},{"c":33.68,"h":33.755,"l":33.25,"n":39614,"o":33.66,"t":"2025-09-12T04:00:00Z","v":4624440,"vw":33.456756},{"c":33.91,"h":34.03,"l":33.2455,"n":57588,"o":33.28,"t":"2025-09-15T04:00:00Z","v":6385963,"vw":33.686159},{"c":34.53,"h":34.6,"l":33.97,"n":57529,"o":34.02,"t":"2025-09-16T04:00:00Z","v":6227245,"vw":34.254833},{"c":33.32,"h":34.28,"l":32.79,"n":135217,"o":34.25,"t":"2025-09-17T04:00:00Z","v":10687587,"vw":33.580697},{"c":33.17,"h":33.31,"l":32.635,"n":49853,"o":32.68,"t":"2025-09-18T04:00:00Z","v":5043289,"vw":32.968982},{"c":33.18,"h":33.69,"l":32.88,"n":44670,"o":32.88,"t":"2025-09-19T04:00:00Z","v":4540524,"vw":33.254746},{"c":33.8,"h":33.81,"l":33.2112,"n":43486,"o":33.5,"t":"2025-09-22T04:00:00Z","v":4452386,"vw":33.476412},{"c":34.2,"h":34.76,"l":33.68,"n":76207,"o":33.68,"t":"2025-09-23T04:00:00Z","v":7647703,"vw":34.251498},{"c":33.86,"h":34.835,"l":33.78,"n":58417,"o":33.99,"t":"2025-09-24T04:00:00Z","v":5547085,"vw":34.249011},{"c":34.3,"h":34.8684,"l":33.5,"n":92612,"o":34.51,"t":"2025-09-25T04:00:00Z","v":8925067,"vw":34.159127},{"c":32.84,"h":34.44,"l":32.84,"n":63486,"o":33.92,"t":"2025-09-26T04:00:00Z","v":6549305,"vw":33.543056},{"c":33.27,"h":33.52,"l":32.68,"n":52271,"o":32.72,"t":"2025-09-29T04:00:00Z","v":5358405,"vw":33.177058},{"c":33.16,"h":33.62,"l":33.02,"n":51089,"o":33.5,"t":"2025-09-30T04:00:00Z","v":5086942,"vw":33.305026},{"c":32.97,"h":33.49,"l":32.86,"n":48916,"o":33.445,"t":"2025-10-01T04:00:00Z","v":5662829,"vw":33.084461},{"c":33.44,"h":33.4856,"l":32.7807,"n":47313,"o":32.8,"t":"2025-10-02T04:00:00Z","v":5370256,"vw":33.203597},{"c":33.25,"h":33.71,"l":33.08,"n":52525,"o":33.2,"t":"2025-10-03T04:00:00Z","v":7327982,"vw":33.307806},{"c":33.05,"h":33.52,"l":32.995,"n":38279,"o":33.09,"t":"2025-10-06T04:00:00Z","v":4569127,"vw":33.246783},{"c":33.77,"h":34.03,"l":32.86,"n":57699,"o":33,"t":"2025-10-07T04:00:00Z","v":6923559,"vw":33.53357},{"c":33.24,"h":33.81,"l":33.105,"n":34775,"o":33.61,"t":"2025-10-08T04:00:00Z","v":4665061,"vw":33.36077},{"c":33.23,"h":33.815,"l":32.95,"n":48853,"o":33,"t":"2025-10-09T04:00:00Z","v":6321585,"vw":33.387901},{"c":37.47,"h":37.87,"l":33.01,"n":330631,"o":33.25,"t":"2025-10-10T04:00:00Z","v":43848396,"vw":36.126018},{"c":34.62,"h":35.69,"l":34.41,"n":118295,"o":35.36,"t":"2025-10-13T04:00:00Z","v":11007351,"vw":34.950419},{"c":36.15,"h":37.815,"l":34.98,"n":147770,"o":36.59,"t":"2025-10-14T04:00:00Z","v":13616518,"vw":36.236692},{"c":36.58,"h":37.468,"l":35.01,"n":122660,"o":35.27,"t":"2025-10-15T04:00:00Z","v":10753821,"vw":36.15963},{"c":39.97,"h":40.24,"l":36.075,"n":282319,"o":36.22,"t":"2025-10-16T04:00:00Z","v":26356261,"vw":39.172067},{"c":36.95,"h":40.825,"l":36.77,"n":271988,"o":39.22,"t":"2025-10-17T04:00:00Z","v":19695614,"vw":38.70298},{"c":33.99,"h":35.83,"l":33.91,"n":105583,"o":35.81,"t":"2025-10-20T04:00:00Z","v":11361141,"vw":34.472677},{"c":33.72,"h":34.8551,"l":33.46,"n":83167,"o":34.3,"t":"2025-10-21T04:00:00Z","v":7975027,"vw":33.992075},{"c":34.25,"h":36.03,"l":33.73,"n":157853,"o":33.9,"t":"2025-10-22T04:00:00Z","v":13318524,"vw":34.670891},{"c":33.47,"h":34.56,"l":33.42,"n":58591,"o":34.37,"t":"2025-10-23T04:00:00Z","v":5250553,"vw":33.809601},{"c":33.08,"h":33.26,"l":32.57,"n":65413,"o":32.67,"t":"2025-10-24T04:00:00Z","v":5948148,"vw":32.931692},{"c":32,"h":32.41,"l":31.84,"n":68266,"o":32.03,"t":"2025-10-27T04:00:00Z","v":7534543,"vw":32.178761},{"c":32.93,"h":32.995,"l":31.97,"n":51987,"o":31.97,"t":"2025-10-28T04:00:00Z","v":4983504,"vw":32.529041},{"c":33.57,"h":33.59,"l":32.29,"n":77444,"o":32.68,"t":"2025-10-29T04:00:00Z","v":7322994,"vw":32.950951},{"c":33.83,"h":33.9,"l":32.76,"n":76459,"o":33.12,"t":"2025-10-30T04:00:00Z","v":6679729,"vw":33.424009},{"c":34,"h":34.68,"l":33.03,"n":82693,"o":33.08,"t":"2025-10-31T04:00:00Z","v":6449897,"vw":33.865253},{"c":33.68,"h":34.71,"l":33.435,"n":58787,"o":33.57,"t":"2025-11-03T05:00:00Z","v":4859230,"vw":33.911315},{"c":34.89,"h":35.305,"l":34.075,"n":100889,"o":34.85,"t":"2025-11-04T05:00:00Z","v":8222333,"vw":34.721367},{"c":33.66,"h":35.04,"l":33.19,"n":69559,"o":34.89,"t":"2025-11-05T05:00:00Z","v":6234755,"vw":33.804773},{"c":34.99,"h":35.51,"l":33.69,"n":125007,"o":33.87,"t":"2025-11-06T05:00:00Z","v":10235582,"vw":34.832545},{"c":34.81,"h":37.07,"l":34.7,"n":152236,"o":35.99,"t":"2025-11-07T05:00:00Z","v":12329633,"vw":36.048858},{"c":32.85,"h":33.58,"l":32.77,"n":71098,"o":33.42,"t":"2025-11-10T05:00:00Z","v":7636517,"vw":33.069861},{"c":32.78,"h":32.98,"l":32.58,"n":37525,"o":32.905,"t":"2025-11-11T05:00:00Z","v":3932760,"vw":32.746915},{"c":32.91,"h":33.33,"l":32.5,"n":49256,"o":32.5,"t":"2025-11-12T05:00:00Z","v":5002856,"vw":32.889342},{"c":35.22,"h":35.7587,"l":33.03,"n":132530,"o":33.36,"t":"2025-11-13T05:00:00Z","v":12786812,"vw":34.570478},{"c":34.57,"h":36.785,"l":33.96,"n":144854,"o":36.21,"t":"2025-11-14T05:00:00Z","v":13789160,"vw":35.152168},{"c":36.35,"h":36.9,"l":34.29,"n":103691,"o":35.2,"t":"2025-11-17T05:00:00Z","v":10113721,"vw":35.607636},{"c":37.53,"h":38.63,"l":36.33,"n":185980,"o":37.4,"t":"2025-11-18T05:00:00Z","v":17193574,"vw":37.500604},{"c":36.83,"h":38.01,"l":35.87,"n":120727,"o":37.555,"t":"2025-11-19T05:00:00Z","v":11104201,"vw":36.966205},{"c":39.48,"h":39.705,"l":34.09,"n":327053,"o":34.33,"t":"2025-11-20T05:00:00Z","v":32809544,"vw":37.723336},{"c":37.32,"h":40.52,"l":36.901,"n":200630,"o":38.36,"t":"2025-11-21T05:00:00Z","v":23538736,"vw":38.663873},{"c":34.78,"h":36.87,"l":34.575,"n":91648,"o":36.79,"t":"2025-11-24T05:00:00Z","v":10013414,"vw":35.220558},{"c":33.68,"h":35.995,"l":33.6,"n":82665,"o":34.69,"t":"2025-11-25T05:00:00Z","v":9885966,"vw":34.51913},{"c":32.77,"h":33.43,"l":32.58,"n":69360,"o":33.3,"t":"2025-11-26T05:00:00Z","v":7117638,"vw":32.94171},{"c":32.1,"h":32.67,"l":32.07,"n":38429,"o":32.66,"t":"2025-11-28T05:00:00Z","v":4377891,"vw":32.348896},{"c":32.06,"h":32.87,"l":31.6,"n":59748,"o":32.87,"t":"2025-12-01T05:00:00Z","v":8179304,"vw":32.126261},{"c":31.7,"h":32.0488,"l":31.5,"n":43132,"o":31.75,"t":"2025-12-02T05:00:00Z","v":4374128,"vw":31.700877},{"c":31.42,"h":32.02,"l":31.3001,"n":42264,"o":31.92,"t":"2025-12-03T05:00:00Z","v":5378809,"vw":31.538356},{"c":31.09,"h":31.625,"l":31.02,"n":43796,"o":31.22,"t":"2025-12-04T05:00:00Z","v":4981809,"vw":31.297187},{"c":30.72,"h":31.18,"l":30.66,"n":39332,"o":30.95,"t":"2025-12-05T05:00:00Z","v":5045076,"vw":30.823911},{"c":31.08,"h":31.52,"l":30.64,"n":41373,"o":30.64,"t":"2025-12-08T05:00:00Z","v":5622653,"vw":31.054779},{"c":31.24,"h":31.3,"l":30.77,"n":30557,"o":31.25,"t":"2025-12-09T05:00:00Z","v":4236959,"vw":31.019491},{"c":30.02,"h":31.5455,"l":29.88,"n":59548,"o":31.37,"t":"2025-12-10T05:00:00Z","v":8398097,"vw":30.575192},{"c":29.48,"h":30.85,"l":29.46,"n":54480,"o":30.3,"t":"2025-12-11T05:00:00Z","v":7341146,"vw":29.972383},{"c":29.53,"h":30.9,"l":29.11,"n":96261,"o":29.35,"t":"2025-12-12T05:00:00Z","v":12513430,"vw":29.92044},{"c":29.56,"h":30.24,"l":29.155,"n":67439,"o":29.25,"t":"2025-12-15T05:00:00Z","v":8595220,"vw":29.710584},{"c":29.53,"h":30.2,"l":29.255,"n":78774,"o":29.7,"t":"2025-12-16T05:00:00Z","v":10719390,"vw":29.690883},{"c":29.99,"h":30.075,"l":29.02,"n":64897,"o":29.31,"t":"2025-12-17T05:00:00Z","v":9189306,"vw":29.658512},{"c":28.94,"h":29.67,"l":28.78,"n":64745,"o":29.22,"t":"2025-12-18T05:00:00Z","v":9015799,"vw":29.166317},{"c":27.86,"h":28.7,"l":27.81,"n":46794,"o":28.7,"t":"2025-12-19T05:00:00Z","v":6556943,"vw":28.14802},{"c":26.99,"h":27.4601,"l":26.93,"n":54761,"o":27.38,"t":"2025-12-22T05:00:00Z","v":10513653,"vw":27.112629},{"c":27.1,"h":27.16,"l":26.89,"n":32326,"o":27.16,"t":"2025-12-23T05:00:00Z","v":5799278,"vw":27.006488},{"c":27.06,"h":27.14,"l":26.875,"n":21534,"o":26.98,"t":"2025-12-24T05:00:00Z","v":3381313,"vw":27.000266},{"c":26.97,"h":27.32,"l":26.88,"n":27784,"o":26.91,"t":"2025-12-26T05:00:00Z","v":4957798,"vw":27.060886},{"c":26.67,"h":27.23,"l":26.431,"n":38333,"o":27.215,"t":"2025-12-29T05:00:00Z","v":7684942,"vw":26.834199},{"c":26.28,"h":26.61,"l":26.15,"n":33886,"o":26.61,"t":"2025-12-30T05:00:00Z","v":6284454,"vw":26.315817},{"c":26.47,"h":26.67,"l":26.09,"n":30731,"o":26.27,"t":"2025-12-31T05:00:00Z","v":5690533,"vw":26.419582},{"c":26.1,"h":26.53,"l":25.93,"n":44020,"o":26.08,"t":"2026-01-02T05:00:00Z","v":6190583,"vw":26.216725},{"c":26.38,"h":26.38,"l":25.77,"n":34407,"o":25.85,"t":"2026-01-05T05:00:00Z","v":5814337,"vw":26.107392},{"c":26.02,"h":26.37,"l":25.96,"n":35178,"o":26.3,"t":"2026-01-06T05:00:00Z","v":6015928,"vw":26.114657},{"c":26.44,"h":26.6056,"l":26.14,"n":44407,"o":26.17,"t":"2026-01-07T05:00:00Z","v":7639766,"vw":26.356027},{"c":26.25,"h":26.63,"l":26.02,"n":37860,"o":26.57,"t":"2026-01-08T05:00:00Z","v":6358212,"vw":26.266972},{"c":25.75,"h":26.43,"l":25.635,"n":49566,"o":26.13,"t":"2026-01-09T05:00:00Z","v":8010905,"vw":25.912465},{"c":25.84,"h":26.33,"l":25.78,"n":32978,"o":26.33,"t":"2026-01-12T05:00:00Z","v":6117582,"vw":25.946445},{"c":26.53,"h":26.75,"l":25.69,"n":64709,"o":25.715,"t":"2026-01-13T05:00:00Z","v":11550866,"vw":26.267955},{"c":27.13,"h":27.85,"l":26.88,"n":137668,"o":27.165,"t":"2026-01-14T05:00:00Z","v":28125577,"vw":27.462482},{"c":26.32,"h":26.49,"l":26.025,"n":57184,"o":26.255,"t":"2026-01-15T05:00:00Z","v":10545346,"vw":26.23467},{"c":26.42,"h":26.6511,"l":26.06,"n":49986,"o":26.15,"t":"2026-01-16T05:00:00Z","v":9557178,"vw":26.304227},{"c":29.38,"h":29.88,"l":27.69,"n":152296,"o":28.73,"t":"2026-01-20T05:00:00Z","v":24210510,"vw":28.841179},{"c":26.76,"h":28.57,"l":26.4,"n":132367,"o":28.16,"t":"2026-01-21T05:00:00Z","v":22859685,"vw":27.426531},{"c":26,"h":26.69,"l":26,"n":58785,"o":26.29,"t":"2026-01-22T05:00:00Z","v":8426880,"vw":26.270011},{"c":26.53,"h":26.6,"l":25.84,"n":52987,"o":26.35,"t":"2026-01-23T05:00:00Z","v":9285005,"vw":26.244859},{"c":26.57,"h":26.61,"l":26.135,"n":52111,"o":26.45,"t":"2026-01-26T05:00:00Z","v":7703312,"vw":26.392205},{"c":26.94,"h":26.94,"l":26.25,"n":34987,"o":26.49,"t":"2026-01-27T05:00:00Z","v":5843835,"vw":26.591542},{"c":26.87,"h":27.3087,"l":26.545,"n":60003,"o":26.82,"t":"2026-01-28T05:00:00Z","v":9218146,"vw":26.947034},{"c":27.23,"h":28.7709,"l":27.1,"n":86667,"o":27.3,"t":"2026-01-29T05:00:00Z","v":12094137,"vw":27.9825},{"c":27.5,"h":27.87,"l":26.77,"n":67392,"o":27.43,"t":"2026-01-30T05:00:00Z","v":9084197,"vw":27.361719},{"c":26.12,"h":27.2999,"l":26.01,"n":54150,"o":27.23,"t":"2026-02-02T05:00:00Z","v":7952692,"vw":26.400726},{"c":27.27,"h":28.45,"l":26.1899,"n":102460,"o":26.28,"t":"2026-02-03T05:00:00Z","v":12651738,"vw":27.329502},{"c":27.65,"h":28.84,"l":26.91,"n":140438,"o":27.09,"t":"2026-02-04T05:00:00Z","v":15820312,"vw":27.879296},{"c":29.35,"h":29.77,"l":28.07,"n":157349,"o":28.75,"t":"2026-02-05T05:00:00Z","v":17614776,"vw":28.983529},{"c":27.62,"h":28.575,"l":27.34,"n":72835,"o":28.48,"t":"2026-02-06T05:00:00Z","v":9953065,"vw":27.70909},{"c":26.6,"h":27.63,"l":26.5103,"n":56449,"o":27.51,"t":"2026-02-09T05:00:00Z","v":7463473,"vw":26.846221},{"c":27.17,"h":27.19,"l":26.54,"n":55365,"o":26.71,"t":"2026-02-10T05:00:00Z","v":7656391,"vw":26.876237},{"c":27.12,"h":27.7507,"l":26.48,"n":61196,"o":26.52,"t":"2026-02-11T05:00:00Z","v":8203847,"vw":27.059416},{"c":28.79,"h":28.915,"l":26.6613,"n":109505,"o":26.86,"t":"2026-02-12T05:00:00Z","v":15055791,"vw":28.197171},{"c":29.25,"h":29.75,"l":27.765,"n":133360,"o":28.81,"t":"2026-02-13T05:00:00Z","v":18748210,"vw":28.843248},{"c":28.27,"h":30.22,"l":28.085,"n":102584,"o":29.48,"t":"2026-02-17T05:00:00Z","v":15670718,"vw":29.000668},{"c":28.26,"h":28.675,"l":27.63,"n":67199,"o":28.35,"t":"2026-02-18T05:00:00Z","v":9409357,"vw":28.044877},{"c":28.98,"h":29.57,"l":28.7501,"n":68657,"o":29.05,"t":"2026-02-19T05:00:00Z","v":9433968,"vw":29.169684},{"c":28.37,"h":29.68,"l":28.02,"n":103076,"o":29.54,"t":"2026-02-20T05:00:00Z","v":13984847,"vw":28.532982},{"c":29.44,"h":29.6455,"l":28.03,"n":78873,"o":28.445,"t":"2026-02-23T05:00:00Z","v":10478670,"vw":29.109641},{"c":28.49,"h":29.745,"l":28.35,"n":50265,"o":29.43,"t":"2026-02-24T05:00:00Z","v":5821365,"vw":28.728611},{"c":27.38,"h":28.06,"l":27.37,"n":39348,"o":27.94,"t":"2026-02-25T05:00:00Z","v":5718582,"vw":27.819667},{"c":27.72,"h":28.8399,"l":27.23,"n":83993,"o":27.27,"t":"2026-02-26T05:00:00Z","v":10284939,"vw":28.243157},{"c":28.9,"h":29.505,"l":28.345,"n":82713,"o":29.17,"t":"2026-02-27T05:00:00Z","v":10343752,"vw":29.005868},{"c":29.26,"h":30.66,"l":28.72,"n":99904,"o":30.59,"t":"2026-03-02T05:00:00Z","v":12948833,"vw":29.401194},{"c":30.48,"h":33.695,"l":29.76,"n":254351,"o":31.53,"t":"2026-03-03T05:00:00Z","v":25075441,"vw":31.66988},{"c":29.47,"h":30.51,"l":28.9875,"n":92311,"o":30.29,"t":"2026-03-04T05:00:00Z","v":10336195,"vw":29.497362},{"c":31.37,"h":32.73,"l":29.86,"n":167640,"o":30.35,"t":"2026-03-05T05:00:00Z","v":17878810,"vw":31.413553},{"c":35.67,"h":35.76,"l":32.89,"n":216283,"o":33.82,"t":"2026-03-06T05:00:00Z","v":24466021,"vw":34.191643},{"c":32.28,"h":37.43,"l":31.67,"n":277090,"o":36.1,"t":"2026-03-09T04:00:00Z","v":27265098,"vw":34.739145},{"c":33.71,"h":33.88,"l":30.75,"n":134751,"o":32.31,"t":"2026-03-10T04:00:00Z","v":15221614,"vw":32.164428},{"c":32.26,"h":33.805,"l":32.19,"n":101693,"o":33.26,"t":"2026-03-11T04:00:00Z","v":10828530,"vw":33.105112},{"c":34.45,"h":34.6,"l":33.3,"n":143088,"o":33.81,"t":"2026-03-12T04:00:00Z","v":16725982,"vw":33.911884},{"c":35.1,"h":35.17,"l":33.01,"n":153800,"o":33.6,"t":"2026-03-13T04:00:00Z","v":14501301,"vw":34.440765},{"c":32.46,"h":33.84,"l":32.36,"n":127931,"o":33.8,"t":"2026-03-16T04:00:00Z","v":13499671,"vw":32.848353},{"c":31.99,"h":32.28,"l":31.395,"n":85306,"o":31.89,"t":"2026-03-17T04:00:00Z","v":10365218,"vw":31.79077},{"c":34.68,"h":34.8,"l":32.79,"n":160433,"o":32.99,"t":"2026-03-18T04:00:00Z","v":15420985,"vw":33.994009},{"c":33.77,"h":36.705,"l":32.97,"n":252559,"o":36.33,"t":"2026-03-19T04:00:00Z","v":20071478,"vw":34.731028},{"c":35.97,"h":36.5813,"l":33.77,"n":210880,"o":33.92,"t":"2026-03-20T04:00:00Z","v":19075638,"vw":35.281347},{"c":34.33,"h":35.14,"l":32.73,"n":212665,"o":33.58,"t":"2026-03-23T04:00:00Z","v":17507873,"vw":33.825385},{"c":35.01,"h":35.54,"l":33.7,"n":201924,"o":35.32,"t":"2026-03-24T04:00:00Z","v":16083288,"vw":34.675855},{"c":34.25,"h":35.17,"l":33.77,"n":140591,"o":34.08,"t":"2026-03-25T04:00:00Z","v":11185770,"vw":34.401968},{"c":36.62,"h":36.81,"l":34.53,"n":141526,"o":34.98,"t":"2026-03-26T04:00:00Z","v":13237384,"vw":35.886057},{"c":39.41,"h":39.8,"l":37.175,"n":201843,"o":37.34,"t":"2026-03-27T04:00:00Z","v":16449397,"vw":38.542551},{"c":39.16,"h":39.9288,"l":37.88,"n":155922,"o":37.91,"t":"2026-03-30T04:00:00Z","v":15820971,"vw":38.854065},{"c":35.7,"h":38.1051,"l":35.345,"n":211275,"o":37.33,"t":"2026-03-31T04:00:00Z","v":18398525,"vw":36.454367},{"c":34.73,"h":35.74,"l":34.2107,"n":148591,"o":35.01,"t":"2026-04-01T04:00:00Z","v":15108083,"vw":34.886569},{"c":34.7,"h":37.21,"l":34.46,"n":152570,"o":36.84,"t":"2026-04-02T04:00:00Z","v":13084649,"vw":35.613153},{"c":33.88,"h":34.8,"l":33.67,"n":76581,"o":34.8,"t":"2026-04-06T04:00:00Z","v":6897716,"vw":34.072952},{"c":35.02,"h":36.33,"l":34.54,"n":189419,"o":34.66,"t":"2026-04-07T04:00:00Z","v":16380361,"vw":35.43407},{"c":31.66,"h":32.83,"l":31.05,"n":125432,"o":31.49,"t":"2026-04-08T04:00:00Z","v":12218504,"vw":31.85677},{"c":30.39,"h":31.965,"l":30.37,"n":82421,"o":31.85,"t":"2026-04-09T04:00:00Z","v":8156967,"vw":31.008397},{"c":30.77,"h":31.11,"l":30.095,"n":62082,"o":30.22,"t":"2026-04-10T04:00:00Z","v":5934736,"vw":30.611966},{"c":29.58,"h":31.3,"l":29.57,"n":74954,"o":31.16,"t":"2026-04-13T04:00:00Z","v":7447263,"vw":30.306542},{"c":29.22,"h":29.42,"l":28.77,"n":71211,"o":28.82,"t":"2026-04-14T04:00:00Z","v":7636183,"vw":29.064513},{"c":29.33,"h":29.62,"l":28.92,"n":50177,"o":28.96,"t":"2026-04-15T04:00:00Z","v":5209637,"vw":29.266783},{"c":29.3,"h":29.98,"l":29.04,"n":64716,"o":29.34,"t":"2026-04-16T04:00:00Z","v":7107317,"vw":29.38732},{"c":28.98,"h":28.99,"l":28.37,"n":76891,"o":28.58,"t":"2026-04-17T04:00:00Z","v":8326582,"vw":28.75012},{"c":29.33,"h":29.87,"l":29.2,"n":72842,"o":29.29,"t":"2026-04-20T04:00:00Z","v":7598279,"vw":29.488594},{"c":29.89,"h":30.4,"l":29.245,"n":84274,"o":29.3,"t":"2026-04-21T04:00:00Z","v":7331625,"vw":29.738162},{"c":29.55,"h":29.88,"l":29.11,"n":52438,"o":29.19,"t":"2026-04-22T04:00:00Z","v":5285568,"vw":29.51377},{"c":29.5,"h":30.945,"l":29.43,"n":111449,"o":29.72,"t":"2026-04-23T04:00:00Z","v":11414748,"vw":29.884607},{"c":29.79,"h":29.85,"l":29.07,"n":70285,"o":29.45,"t":"2026-04-24T04:00:00Z","v":8311166,"vw":29.546711},{"c":28.89,"h":29.63,"l":28.78,"n":50177,"o":29.48,"t":"2026-04-27T04:00:00Z","v":5219572,"vw":29.153286},{"c":28.33,"h":29.44,"l":28.305,"n":59271,"o":29.29,"t":"2026-04-28T04:00:00Z","v":7147114,"vw":28.801644},{"c":29.02,"h":29.305,"l":28.28,"n":59157,"o":28.38,"t":"2026-04-29T04:00:00Z","v":5929376,"vw":28.810945},{"c":28.19,"h":29.075,"l":28.08,"n":54390,"o":28.67,"t":"2026-04-30T04:00:00Z","v":6203077,"vw":28.339765},{"c":28.4,"h":28.4,"l":27.77,"n":45096,"o":27.87,"t":"2026-05-01T04:00:00Z","v":4758054,"vw":28.067658},{"c":28.67,"h":29.24,"l":27.64,"n":87274,"o":28.35,"t":"2026-05-04T04:00:00Z","v":8935164,"vw":28.405342},{"c":28.71,"h":28.78,"l":28.0235,"n":59067,"o":28.13,"t":"2026-05-05T04:00:00Z","v":6213291,"vw":28.390946},{"c":28.07,"h":28.27,"l":27.8113,"n":63911,"o":27.98,"t":"2026-05-06T04:00:00Z","v":7180864,"vw":28.011371},{"c":27.9,"h":28.3,"l":27.76,"n":71482,"o":27.855,"t":"2026-05-07T04:00:00Z","v":6985096,"vw":27.967566},{"c":28.06,"h":28.15,"l":27.56,"n":52641,"o":27.74,"t":"2026-05-08T04:00:00Z","v":9358623,"vw":27.941841},{"c":28.47,"h":28.54,"l":27.83,"n":67451,"o":28.05,"t":"2026-05-11T04:00:00Z","v":8584972,"vw":28.200993},{"c":27.78,"h":28.88,"l":27.6313,"n":97031,"o":28.66,"t":"2026-05-12T04:00:00Z","v":10633390,"vw":28.308869},{"c":28.37,"h":28.44,"l":27.725,"n":76087,"o":27.91,"t":"2026-05-13T04:00:00Z","v":9096663,"vw":28.102181},{"c":27.65,"h":28.47,"l":27.47,"n":72699,"o":28.16,"t":"2026-05-14T04:00:00Z","v":8580713,"vw":27.917041},{"c":27.87,"h":28.59,"l":27.64,"n":110721,"o":28.58,"t":"2026-05-15T04:00:00Z","v":12613073,"vw":28.068426},{"c":27.2,"h":27.871,"l":27.2,"n":122565,"o":27.47,"t":"2026-05-18T04:00:00Z","v":12364663,"vw":27.521247},{"c":27.58,"h":27.74,"l":27.21,"n":97007,"o":27.5,"t":"2026-05-19T04:00:00Z","v":8610897,"vw":27.495079},{"c":27,"h":27.55,"l":26.95,"n":110308,"o":27.36,"t":"2026-05-20T04:00:00Z","v":8836199,"vw":27.166309},{"c":26.21,"h":27.33,"l":26.055,"n":118337,"o":27.25,"t":"2026-05-21T04:00:00Z","v":10815905,"vw":26.556641},{"c":26.42,"h":26.6,"l":26.07,"n":87211,"o":26.3,"t":"2026-05-22T04:00:00Z","v":7981609,"vw":26.30305},{"c":25.64,"h":25.76,"l":25.36,"n":86705,"o":25.755,"t":"2026-05-26T04:00:00Z","v":9868668,"vw":25.545035},{"c":25.02,"h":25.69,"l":24.99,"n":64469,"o":25.41,"t":"2026-05-27T04:00:00Z","v":5822529,"vw":25.338942},{"c":24.56,"h":25.19,"l":24.44,"n":74244,"o":25.11,"t":"2026-05-28T04:00:00Z","v":6767932,"vw":24.72288},{"c":24.14,"h":24.44,"l":23.85,"n":79803,"o":24.23,"t":"2026-05-29T04:00:00Z","v":7298557,"vw":24.116498},{"c":24.78,"h":24.8,"l":24.075,"n":97409,"o":24.41,"t":"2026-06-01T04:00:00Z","v":11523859,"vw":24.477396},{"c":24.37,"h":24.695,"l":24.27,"n":70365,"o":24.43,"t":"2026-06-02T04:00:00Z","v":8933262,"vw":24.444146},{"c":24.31,"h":24.68,"l":24.25,"n":59487,"o":24.5,"t":"2026-06-03T04:00:00Z","v":8751554,"vw":24.453488},{"c":23.5,"h":24.52,"l":23.43,"n":77855,"o":24.5,"t":"2026-06-04T04:00:00Z","v":9405205,"vw":23.803625},{"c":25.21,"h":25.675,"l":23.71,"n":149359,"o":23.78,"t":"2026-06-05T04:00:00Z","v":19384534,"vw":24.837607},{"c":24.76,"h":25.01,"l":24.335,"n":70802,"o":24.62,"t":"2026-06-08T04:00:00Z","v":7691697,"vw":24.625965},{"c":25.17,"h":26.78,"l":24.19,"n":159169,"o":24.49,"t":"2026-06-09T04:00:00Z","v":16557886,"vw":25.482269},{"c":26.6,"h":26.9,"l":25.505,"n":131387,"o":25.73,"t":"2026-06-10T04:00:00Z","v":11409050,"vw":26.314135},{"c":25.32,"h":27.13,"l":25.16,"n":146234,"o":26.455,"t":"2026-06-11T04:00:00Z","v":14304717,"vw":25.952679},{"c":24.2,"h":25.32,"l":24.17,"n":101924,"o":24.96,"t":"2026-06-12T04:00:00Z","v":8767110,"vw":24.662627},{"c":22.56,"h":23.13,"l":22.485,"n":77414,"o":23.06,"t":"2026-06-15T04:00:00Z","v":12916140,"vw":22.784681},{"c":22.57,"h":22.72,"l":22.355,"n":62090,"o":22.53,"t":"2026-06-16T04:00:00Z","v":7550662,"vw":22.510373},{"c":23.54,"h":23.835,"l":22.32,"n":119768,"o":22.39,"t":"2026-06-17T04:00:00Z","v":13159566,"vw":22.989718},{"c":22.8,"h":23.12,"l":22.635,"n":65351,"o":22.725,"t":"2026-06-18T04:00:00Z","v":8352365,"vw":22.870764},{"c":22.52,"h":22.75,"l":21.92,"n":113124,"o":22.26,"t":"2026-06-22T04:00:00Z","v":16162502,"vw":22.217445},{"c":23.87,"h":24.105,"l":23.365,"n":97835,"o":23.82,"t":"2026-06-23T04:00:00Z","v":10785125,"vw":23.701886},{"c":23.69,"h":24.15,"l":23.15,"n":77788,"o":23.685,"t":"2026-06-24T04:00:00Z","v":7918484,"vw":23.712274},{"c":23.25,"h":23.73,"l":22.83,"n":87709,"o":22.84,"t":"2026-06-25T04:00:00Z","v":9513952,"vw":23.394141},{"c":23.56,"h":24.33,"l":23.215,"n":70376,"o":24.1,"t":"2026-06-26T04:00:00Z","v":7342461,"vw":23.533105},{"c":22.55,"h":23.48,"l":22.515,"n":103586,"o":22.86,"t":"2026-06-29T04:00:00Z","v":16044010,"vw":22.721613},{"c":22.09,"h":22.7,"l":21.96,"n":36582,"o":22.6,"t":"2026-06-30T04:00:00Z","v":4630664,"vw":22.245062},{"c":22.32,"h":22.55,"l":22.0103,"n":59672,"o":22.35,"t":"2026-07-01T04:00:00Z","v":7270743,"vw":22.217534},{"c":22.04,"h":22.585,"l":21.735,"n":73679,"o":22.06,"t":"2026-07-02T04:00:00Z","v":9001974,"vw":22.162936},{"c":21.49,"h":21.72,"l":21.41,"n":43238,"o":21.72,"t":"2026-07-06T04:00:00Z","v":6209889,"vw":21.54397},{"c":21.69,"h":21.955,"l":21.325,"n":60565,"o":21.49,"t":"2026-07-07T04:00:00Z","v":7266044,"vw":21.651401},{"c":22.01,"h":22.79,"l":21.73,"n":82111,"o":22.16,"t":"2026-07-08T04:00:00Z","v":8076422,"vw":22.197374},{"c":21.58,"h":22.1,"l":21.58,"n":43486,"o":21.86,"t":"2026-07-09T04:00:00Z","v":4864865,"vw":21.721981},{"c":21.13,"h":22.02,"l":21.065,"n":54170,"o":21.5,"t":"2026-07-10T04:00:00Z","v":5787910,"vw":21.350787},{"c":21.78,"h":21.96,"l":21.13,"n":66159,"o":21.36,"t":"2026-07-13T04:00:00Z","v":8190028,"vw":21.626121},{"c":21.51,"h":21.61,"l":21.23,"n":41002,"o":21.44,"t":"2026-07-14T04:00:00Z","v":4459817,"vw":21.443629},{"c":20.85,"h":21.48,"l":20.83,"n":46436,"o":21.21,"t":"2026-07-15T04:00:00Z","v":5730908,"vw":21.136984},{"c":21.45,"h":21.675,"l":20.9413,"n":51358,"o":21.16,"t":"2026-07-16T04:00:00Z","v":7337452,"vw":21.289362},{"c":22.48,"h":22.84,"l":22.06,"n":104154,"o":22.76,"t":"2026-07-17T04:00:00Z","v":10089599,"vw":22.416107},{"c":22.12,"h":22.255,"l":21.45,"n":68466,"o":21.7,"t":"2026-07-20T04:00:00Z","v":6942834,"vw":21.856363},{"c":21.37,"h":21.93,"l":21.27,"n":44993,"o":21.64,"t":"2026-07-21T04:00:00Z","v":5551377,"vw":21.465727},{"c":21.55,"h":21.805,"l":21.42,"n":48345,"o":21.6,"t":"2026-07-22T04:00:00Z","v":5676253,"vw":21.585702},{"c":22.52,"h":23.185,"l":22.44,"n":99174,"o":22.74,"t":"2026-07-23T04:00:00Z","v":9946910,"vw":22.794742},{"c":22.36,"h":22.61,"l":21.815,"n":80257,"o":22.52,"t":"2026-07-24T04:00:00Z","v":9033303,"vw":22.22415},{"c":22.21,"h":22.6502,"l":21.74,"n":86780,"o":21.79,"t":"2026-07-27T04:00:00Z","v":10710385,"vw":22.303201},{"c":22.03,"h":22.56,"l":21.825,"n":57432,"o":22.195,"t":"2026-07-28T04:00:00Z","v":6852468,"vw":22.075172},{"c":23.42,"h":23.51,"l":21.795,"n":160824,"o":22.35,"t":"2026-07-29T04:00:00Z","v":18832695,"vw":22.633215},{"c":21.82,"h":22.77,"l":21.82,"n":78052,"o":22.475,"t":"2026-07-30T04:00:00Z","v":9302984,"vw":22.257968},{"c":21.25,"h":22.51,"l":21.18,"n":83396,"o":21.64,"t":"2026-07-31T04:00:00Z","v":8314764,"vw":21.684669},{"c":21.08,"h":21.18,"l":20.895,"n":63342,"o":21.07,"t":"2026-08-03T04:00:00Z","v":6788771,"vw":21.038548},{"c":21.27,"h":21.27,"l":20.7697,"n":55928,"o":20.77,"t":"2026-08-04T04:00:00Z","v":7283893,"vw":20.985548},{"c":20.51,"h":21.44,"l":20.38,"n":90123,"o":21.34,"t":"2026-08-05T04:00:00Z","v":11217118,"vw":20.785895},{"c":20.23,"h":20.74,"l":20.205,"n":55589,"o":20.7,"t":"2026-08-06T04:00:00Z","v":5881868,"vw":20.341606},{"c":20.32,"h":20.415,"l":20.18,"n":52009,"o":20.26,"t":"2026-08-07T04:00:00Z","v":6640416,"vw":20.296818},{"c":20.21,"h":20.3,"l":20.02,"n":44398,"o":20.24,"t":"2026-08-10T04:00:00Z","v":6568000,"vw":20.155983},{"c":20.05,"h":20.315,"l":20.05,"n":34056,"o":20.23,"t":"2026-08-11T04:00:00Z","v":5996640,"vw":20.161336},{"c":19.45,"h":19.92,"l":19.42,"n":58806,"o":19.87,"t":"2026-08-12T04:00:00Z","v":7551007,"vw":19.669189},{"c":19.62,"h":19.71,"l":19.36,"n":42484,"o":19.4,"t":"2026-08-13T04:00:00Z","v":6271055,"vw":19.585556},{"c":19.355,"h":19.62,"l":19.32,"n":45220,"o":19.445,"t":"2026-08-14T04:00:00Z","v":5526223,"vw":19.431406},{"c":19.5,"h":19.7,"l":19.28,"n":42907,"o":19.35,"t":"2026-08-17T04:00:00Z","v":8038602,"vw":19.506965},{"c":19.65,"h":19.75,"l":19.52,"n":34573,"o":19.71,"t":"2026-08-18T04:00:00Z","v":8472909,"vw":19.62111},{"c":19.05,"h":19.43,"l":18.98,"n":37573,"o":19.38,"t":"2026-08-19T04:00:00Z","v":7456133,"vw":19.221885},{"c":19.19,"h":19.39,"l":19.0905,"n":46590,"o":19.23,"t":"2026-08-20T04:00:00Z","v":9287519,"vw":19.270779},{"c":18.95,"h":19.05,"l":18.87,"n":29105,"o":18.95,"t":"2026-08-21T04:00:00Z","v":6055058,"vw":18.947953},{"c":18.96,"h":19.01,"l":18.785,"n":31673,"o":18.82,"t":"2026-08-24T04:00:00Z","v":6196194,"vw":18.911678},{"c":18.67,"h":19.0325,"l":18.62,"n":30956,"o":18.8,"t":"2026-08-25T04:00:00Z","v":5731717,"vw":18.764442},{"c":18.54,"h":18.765,"l":18.52,"n":20064,"o":18.69,"t":"2026-08-26T04:00:00Z","v":4328035,"vw":18.617632},{"c":18.1,"h":18.58,"l":18.065,"n":32262,"o":18.51,"t":"2026-08-27T04:00:00Z","v":7732881,"vw":18.270636},{"c":18.36,"h":18.455,"l":18.225,"n":40760,"o":18.28,"t":"2026-08-28T04:00:00Z","v":7964781,"vw":18.333686},{"c":18,"h":18.5,"l":18,"n":23856,"o":18.41,"t":"2026-08-31T04:00:00Z","v":5501456,"vw":18.22449},{"c":18.55,"h":18.73,"l":18.12,"n":35083,"o":18.35,"t":"2026-09-01T04:00:00Z","v":7781899,"vw":18.414766},{"c":18.02,"h":18.48,"l":17.98,"n":29808,"o":18.43,"t":"2026-09-02T04:00:00Z","v":7424314,"vw":18.15088},{"c":17.62,"h":18,"l":17.62,"n":34177,"o":17.9,"t":"2026-09-03T04:00:00Z","v":9163080,"vw":17.838387},{"c":17.72,"h":17.74,"l":17.415,"n":26041,"o":17.5,"t":"2026-09-04T04:00:00Z","v":5455127,"vw":17.526803},{"c":17.99,"h":18.09,"l":17.67,"n":29660,"o":17.68,"t":"2026-09-08T04:00:00Z","v":6205766,"vw":17.918369},{"c":18.3,"h":18.39,"l":18.05,"n":36380,"o":18.21,"t":"2026-09-09T04:00:00Z","v":8933886,"vw":18.227548},{"c":18.88,"h":18.96,"l":18.515,"n":55309,"o":18.73,"t":"2026-09-10T04:00:00Z","v":12306304,"vw":18.754242},{"c":18.07,"h":18.28,"l":17.95,"n":38369,"o":18.28,"t":"2026-09-11T04:00:00Z","v":8353693,"vw":18.077944},{"c":18.23,"h":18.67,"l":18.11,"n":43988,"o":18.63,"t":"2026-09-14T04:00:00Z","v":12630099,"vw":18.293374},{"c":18.26,"h":18.52,"l":18.08,"n":31989,"o":18.1,"t":"2026-09-15T04:00:00Z","v":7416926,"vw":18.285316},{"c":18.43,"h":18.88,"l":18.01,"n":52121,"o":18.09,"t":"2026-09-16T04:00:00Z","v":13335124,"vw":18.303115},{"c":17.73,"h":17.855,"l":17.645,"n":29462,"o":17.7,"t":"2026-09-17T04:00:00Z","v":7255909,"vw":17.746888},{"c":17.76,"h":17.995,"l":17.735,"n":24187,"o":17.76,"t":"2026-09-18T04:00:00Z","v":6487583,"vw":17.858735},{"c":17.69,"h":17.79,"l":17.47,"n":29746,"o":17.48,"t":"2026-09-21T04:00:00Z","v":9555083,"vw":17.649977},{"c":17.15,"h":17.55,"l":17.12,"n":30638,"o":17.5,"t":"2026-09-22T04:00:00Z","v":8038644,"vw":17.291162},{"c":17.49,"h":17.605,"l":17.135,"n":33219,"o":17.17,"t":"2026-09-23T04:00:00Z","v":8419770,"vw":17.420898},{"c":17.57,"h":17.886,"l":17.385,"n":36885,"o":17.6,"t":"2026-09-24T04:00:00Z","v":9088191,"vw":17.605444},{"c":17.3,"h":17.74,"l":17.275,"n":30720,"o":17.48,"t":"2026-09-25T04:00:00Z","v":6848679,"vw":17.457242},{"c":17.46,"h":17.765,"l":17.23,"n":31622,"o":17.51,"t":"2026-09-28T04:00:00Z","v":7957627,"vw":17.501215},{"c":17.45,"h":17.59,"l":17.265,"n":25908,"o":17.34,"t":"2026-09-29T04:00:00Z","v":5616275,"vw":17.432067},{"c":17.61,"h":17.62,"l":17.21,"n":24611,"o":17.3,"t":"2026-09-30T04:00:00Z","v":6145225,"vw":17.423097},{"c":17.79,"h":18.09,"l":17.65,"n":38089,"o":17.65,"t":"2026-10-01T04:00:00Z","v":8992464,"vw":17.869025},{"c":17.4,"h":17.655,"l":17.36,"n":28743,"o":17.48,"t":"2026-10-02T04:00:00Z","v":7415620,"vw":17.507189},{"c":17.2,"h":17.35,"l":17.1,"n":25456,"o":17.31,"t":"2026-10-05T04:00:00Z","v":7430991,"vw":17.201124},{"c":16.75,"h":17.14,"l":16.735,"n":30878,"o":16.995,"t":"2026-10-06T04:00:00Z","v":10010565,"vw":16.883882},{"c":16.9,"h":17.23,"l":16.84,"n":31416,"o":17.17,"t":"2026-10-07T04:00:00Z","v":8551233,"vw":17.005975},{"c":17.24,"h":17.485,"l":16.955,"n":35858,"o":17,"t":"2026-10-08T04:00:00Z","v":10056739,"vw":17.220907},{"c":16.99,"h":17.07,"l":16.92,"n":22278,"o":17.05,"t":"2026-10-09T04:00:00Z","v":6565367,"vw":16.99678},{"c":16.69,"h":16.855,"l":16.69,"n":24520,"o":16.83,"t":"2026-10-12T04:00:00Z","v":9630950,"vw":16.758271},{"c":16.68,"h":16.775,"l":16.54,"n":18499,"o":16.69,"t":"2026-10-13T04:00:00Z","v":4831256,"vw":16.661616},{"c":17.2,"h":17.456,"l":16.61,"n":44227,"o":16.78,"t":"2026-10-14T04:00:00Z","v":12920399,"vw":17.114436},{"c":17.08,"h":17.745,"l":16.9305,"n":33614,"o":17.57,"t":"2026-10-15T04:00:00Z","v":11089372,"vw":17.242437}],"volatilityBars":[{"c":17.1,"h":17.15,"l":17.01,"n":87,"o":17.15,"t":"2026-10-09T08:00:00Z","v":15744,"vw":17.085877},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-09T08:15:00Z","v":200,"vw":17.01},{"c":16.978,"h":17.02,"l":16.95,"n":74,"o":17.02,"t":"2026-10-09T08:30:00Z","v":12941,"vw":16.988869},{"c":16.95,"h":16.96,"l":16.948,"n":23,"o":16.96,"t":"2026-10-09T08:45:00Z","v":6469,"vw":16.952626},{"c":16.956,"h":16.96,"l":16.95,"n":6,"o":16.95,"t":"2026-10-09T09:00:00Z","v":720,"vw":16.957132},{"c":16.96,"h":16.97,"l":16.96,"n":12,"o":16.97,"t":"2026-10-09T09:15:00Z","v":1470,"vw":16.969082},{"c":16.97,"h":16.97,"l":16.96,"n":10,"o":16.96,"t":"2026-10-09T09:30:00Z","v":3029,"vw":16.961161},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-09T09:45:00Z","v":500,"vw":16.99},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-09T10:15:00Z","v":200,"vw":16.98},{"c":16.985,"h":16.99,"l":16.97,"n":12,"o":16.98,"t":"2026-10-09T10:30:00Z","v":2458,"vw":16.979245},{"c":16.99,"h":16.99,"l":16.98,"n":4,"o":16.98,"t":"2026-10-09T10:45:00Z","v":2800,"vw":16.980357},{"c":16.9869,"h":16.99,"l":16.96,"n":59,"o":16.97,"t":"2026-10-09T11:00:00Z","v":16933,"vw":16.980423},{"c":16.9715,"h":16.98,"l":16.97,"n":9,"o":16.98,"t":"2026-10-09T11:15:00Z","v":4516,"vw":16.973407},{"c":16.98,"h":16.99,"l":16.96,"n":19,"o":16.9707,"t":"2026-10-09T11:30:00Z","v":7236,"vw":16.969397},{"c":16.96,"h":16.98,"l":16.96,"n":74,"o":16.9799,"t":"2026-10-09T11:45:00Z","v":10559,"vw":16.975246},{"c":16.95,"h":16.97,"l":16.9301,"n":156,"o":16.96,"t":"2026-10-09T12:00:00Z","v":28450,"vw":16.954257},{"c":16.97,"h":16.97,"l":16.97,"n":12,"o":16.97,"t":"2026-10-09T12:15:00Z","v":3100,"vw":16.97},{"c":17.03,"h":17.03,"l":16.98,"n":116,"o":16.98,"t":"2026-10-09T12:30:00Z","v":17595,"vw":16.992327},{"c":17.04,"h":17.06,"l":17.0381,"n":178,"o":17.04,"t":"2026-10-09T12:45:00Z","v":25247,"vw":17.0482},{"c":17.03,"h":17.03,"l":17,"n":36,"o":17.02,"t":"2026-10-09T13:00:00Z","v":8250,"vw":17.012041},{"c":17.05,"h":17.07,"l":17.0203,"n":201,"o":17.0203,"t":"2026-10-09T13:15:00Z","v":47390,"vw":17.03815},{"c":17.035,"h":17.07,"l":16.98,"n":1927,"o":17.05,"t":"2026-10-09T13:30:00Z","v":395858,"vw":17.016839},{"c":17,"h":17.04,"l":16.97,"n":1107,"o":17.03,"t":"2026-10-09T13:45:00Z","v":323280,"vw":16.999876},{"c":16.975,"h":17.02,"l":16.97,"n":1362,"o":17.01,"t":"2026-10-09T14:00:00Z","v":317164,"vw":16.992097},{"c":16.975,"h":16.99,"l":16.95,"n":1205,"o":16.97,"t":"2026-10-09T14:15:00Z","v":310559,"vw":16.966671},{"c":17.025,"h":17.0299,"l":16.97,"n":746,"o":16.975,"t":"2026-10-09T14:30:00Z","v":226517,"vw":16.994251},{"c":17.0015,"h":17.04,"l":17,"n":947,"o":17.0226,"t":"2026-10-09T14:45:00Z","v":221867,"vw":17.017956},{"c":16.9751,"h":17.005,"l":16.97,"n":837,"o":17,"t":"2026-10-09T15:00:00Z","v":243049,"vw":16.987674},{"c":16.995,"h":16.995,"l":16.96,"n":1093,"o":16.975,"t":"2026-10-09T15:15:00Z","v":283129,"vw":16.973958},{"c":16.995,"h":17,"l":16.985,"n":441,"o":17,"t":"2026-10-09T15:30:00Z","v":119453,"vw":16.993025},{"c":16.985,"h":17.005,"l":16.975,"n":410,"o":16.995,"t":"2026-10-09T15:45:00Z","v":88171,"vw":16.987353},{"c":16.94,"h":16.985,"l":16.93,"n":659,"o":16.985,"t":"2026-10-09T16:00:00Z","v":195274,"vw":16.947442},{"c":16.94,"h":16.945,"l":16.92,"n":591,"o":16.94,"t":"2026-10-09T16:15:00Z","v":263747,"vw":16.933546},{"c":16.98,"h":16.985,"l":16.93,"n":454,"o":16.935,"t":"2026-10-09T16:30:00Z","v":115758,"vw":16.969497},{"c":17,"h":17.005,"l":16.97,"n":694,"o":16.985,"t":"2026-10-09T16:45:00Z","v":220942,"vw":16.988045},{"c":17.025,"h":17.03,"l":16.995,"n":621,"o":17,"t":"2026-10-09T17:00:00Z","v":201717,"vw":17.01678},{"c":17.025,"h":17.04,"l":17.015,"n":262,"o":17.025,"t":"2026-10-09T17:15:00Z","v":57852,"vw":17.025249},{"c":17.035,"h":17.04,"l":17.02,"n":204,"o":17.025,"t":"2026-10-09T17:30:00Z","v":38975,"vw":17.033157},{"c":17.03,"h":17.04,"l":17.025,"n":262,"o":17.04,"t":"2026-10-09T17:45:00Z","v":88630,"vw":17.032673},{"c":17.035,"h":17.0499,"l":17.03,"n":481,"o":17.03,"t":"2026-10-09T18:00:00Z","v":145844,"vw":17.039393},{"c":17.03,"h":17.04,"l":17.02,"n":581,"o":17.035,"t":"2026-10-09T18:15:00Z","v":163999,"vw":17.028386},{"c":17.05,"h":17.05,"l":17.025,"n":427,"o":17.025,"t":"2026-10-09T18:30:00Z","v":156778,"vw":17.040625},{"c":17.025,"h":17.065,"l":17.0108,"n":889,"o":17.05,"t":"2026-10-09T18:45:00Z","v":275805,"vw":17.040576},{"c":16.985,"h":17.025,"l":16.985,"n":774,"o":17.025,"t":"2026-10-09T19:00:00Z","v":274624,"vw":16.999396},{"c":16.98,"h":16.985,"l":16.97,"n":653,"o":16.985,"t":"2026-10-09T19:15:00Z","v":156861,"vw":16.978202},{"c":17.025,"h":17.028,"l":16.975,"n":1437,"o":16.98,"t":"2026-10-09T19:30:00Z","v":584972,"vw":16.998456},{"c":16.98,"h":17.025,"l":16.97,"n":1814,"o":17.025,"t":"2026-10-09T19:45:00Z","v":717616,"vw":16.997623},{"c":17.01,"h":17.03,"l":16.98,"n":51,"o":16.98,"t":"2026-10-09T20:00:00Z","v":138888,"vw":16.992148},{"c":17.0169,"h":17.0169,"l":17,"n":4,"o":17.0012,"t":"2026-10-09T20:15:00Z","v":3488,"vw":17.014604},{"c":16.99,"h":17.02,"l":16.99,"n":35,"o":17.02,"t":"2026-10-09T20:45:00Z","v":3971,"vw":16.99759},{"c":16.99,"h":16.99,"l":16.9807,"n":2,"o":16.9807,"t":"2026-10-09T21:00:00Z","v":500,"vw":16.98628},{"c":16.9977,"h":17,"l":16.99,"n":6,"o":17,"t":"2026-10-09T21:15:00Z","v":3000,"vw":16.994233},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-09T21:30:00Z","v":500,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":11,"o":17.01,"t":"2026-10-09T21:45:00Z","v":1525,"vw":17.01},{"c":17.0031,"h":17.01,"l":17.0031,"n":4,"o":17.01,"t":"2026-10-09T22:15:00Z","v":2665,"vw":17.003487},{"c":17,"h":17.02,"l":17,"n":11,"o":17.02,"t":"2026-10-09T23:45:00Z","v":2507,"vw":17.002279},{"c":16.83,"h":16.96,"l":16.82,"n":75,"o":16.96,"t":"2026-10-12T08:00:00Z","v":8749,"vw":16.864471},{"c":16.84,"h":16.87,"l":16.84,"n":273,"o":16.84,"t":"2026-10-12T08:15:00Z","v":61963,"vw":16.861269},{"c":16.9,"h":16.9,"l":16.86,"n":29,"o":16.86,"t":"2026-10-12T08:30:00Z","v":5343,"vw":16.874279},{"c":16.92,"h":16.92,"l":16.9,"n":128,"o":16.9,"t":"2026-10-12T08:45:00Z","v":23254,"vw":16.912032},{"c":16.91,"h":16.93,"l":16.91,"n":33,"o":16.9291,"t":"2026-10-12T09:00:00Z","v":6440,"vw":16.923874},{"c":16.88,"h":16.9,"l":16.87,"n":40,"o":16.9,"t":"2026-10-12T09:15:00Z","v":9253,"vw":16.885985},{"c":16.9,"h":16.905,"l":16.8899,"n":9,"o":16.89,"t":"2026-10-12T09:30:00Z","v":2850,"vw":16.902876},{"c":16.9,"h":16.91,"l":16.9,"n":23,"o":16.91,"t":"2026-10-12T09:45:00Z","v":6907,"vw":16.90593},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-12T10:00:00Z","v":540,"vw":16.9},{"c":16.8999,"h":16.9,"l":16.89,"n":22,"o":16.9,"t":"2026-10-12T10:15:00Z","v":4781,"vw":16.898188},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-12T10:45:00Z","v":202,"vw":16.9},{"c":16.91,"h":16.91,"l":16.8995,"n":40,"o":16.8998,"t":"2026-10-12T11:00:00Z","v":6227,"vw":16.903905},{"c":16.9,"h":16.909,"l":16.9,"n":17,"o":16.9,"t":"2026-10-12T11:15:00Z","v":1359,"vw":16.904834},{"c":16.9,"h":16.91,"l":16.9,"n":43,"o":16.91,"t":"2026-10-12T11:30:00Z","v":10503,"vw":16.90164},{"c":16.905,"h":16.905,"l":16.902,"n":2,"o":16.902,"t":"2026-10-12T11:45:00Z","v":930,"vw":16.902419},{"c":16.85,"h":16.9,"l":16.84,"n":108,"o":16.9,"t":"2026-10-12T12:00:00Z","v":19329,"vw":16.868508},{"c":16.8499,"h":16.85,"l":16.8415,"n":17,"o":16.845,"t":"2026-10-12T12:15:00Z","v":2363,"vw":16.845687},{"c":16.85,"h":16.8894,"l":16.85,"n":89,"o":16.85,"t":"2026-10-12T12:30:00Z","v":20412,"vw":16.859072},{"c":16.8461,"h":16.85,"l":16.8385,"n":41,"o":16.84,"t":"2026-10-12T12:45:00Z","v":5872,"vw":16.844395},{"c":16.845,"h":16.85,"l":16.84,"n":17,"o":16.85,"t":"2026-10-12T13:00:00Z","v":12863,"vw":16.841983},{"c":16.84,"h":16.85,"l":16.83,"n":73,"o":16.845,"t":"2026-10-12T13:15:00Z","v":4856,"vw":16.842835},{"c":16.8253,"h":16.855,"l":16.8,"n":2545,"o":16.83,"t":"2026-10-12T13:30:00Z","v":874369,"vw":16.836241},{"c":16.745,"h":16.83,"l":16.74,"n":3182,"o":16.825,"t":"2026-10-12T13:45:00Z","v":1516067,"vw":16.782837},{"c":16.785,"h":16.81,"l":16.695,"n":6085,"o":16.745,"t":"2026-10-12T14:00:00Z","v":3044529,"vw":16.729005},{"c":16.715,"h":16.785,"l":16.715,"n":1033,"o":16.78,"t":"2026-10-12T14:15:00Z","v":394413,"vw":16.755418},{"c":16.81,"h":16.815,"l":16.71,"n":799,"o":16.715,"t":"2026-10-12T14:30:00Z","v":263954,"vw":16.762352},{"c":16.78,"h":16.815,"l":16.775,"n":573,"o":16.81,"t":"2026-10-12T14:45:00Z","v":155996,"vw":16.801257},{"c":16.77,"h":16.785,"l":16.76,"n":289,"o":16.785,"t":"2026-10-12T15:00:00Z","v":88208,"vw":16.773694},{"c":16.775,"h":16.805,"l":16.765,"n":616,"o":16.765,"t":"2026-10-12T15:15:00Z","v":157652,"vw":16.785954},{"c":16.7399,"h":16.78,"l":16.73,"n":345,"o":16.779,"t":"2026-10-12T15:30:00Z","v":151246,"vw":16.76309},{"c":16.725,"h":16.735,"l":16.71,"n":317,"o":16.735,"t":"2026-10-12T15:45:00Z","v":98096,"vw":16.720669},{"c":16.705,"h":16.7263,"l":16.7,"n":173,"o":16.725,"t":"2026-10-12T16:00:00Z","v":43743,"vw":16.711407},{"c":16.75,"h":16.775,"l":16.695,"n":471,"o":16.705,"t":"2026-10-12T16:15:00Z","v":133737,"vw":16.73568},{"c":16.765,"h":16.77,"l":16.75,"n":198,"o":16.755,"t":"2026-10-12T16:30:00Z","v":59168,"vw":16.758526},{"c":16.765,"h":16.795,"l":16.75,"n":505,"o":16.765,"t":"2026-10-12T16:45:00Z","v":207947,"vw":16.768995},{"c":16.75,"h":16.77,"l":16.74,"n":289,"o":16.76,"t":"2026-10-12T17:00:00Z","v":110084,"vw":16.760926},{"c":16.74,"h":16.76,"l":16.725,"n":214,"o":16.755,"t":"2026-10-12T17:15:00Z","v":106637,"vw":16.739984},{"c":16.745,"h":16.7576,"l":16.735,"n":110,"o":16.735,"t":"2026-10-12T17:30:00Z","v":43653,"vw":16.7472},{"c":16.755,"h":16.755,"l":16.74,"n":170,"o":16.74,"t":"2026-10-12T17:45:00Z","v":36924,"vw":16.744896},{"c":16.765,"h":16.77,"l":16.75,"n":93,"o":16.75,"t":"2026-10-12T18:00:00Z","v":31458,"vw":16.763743},{"c":16.755,"h":16.765,"l":16.75,"n":265,"o":16.76,"t":"2026-10-12T18:15:00Z","v":75307,"vw":16.757658},{"c":16.765,"h":16.77,"l":16.735,"n":371,"o":16.755,"t":"2026-10-12T18:30:00Z","v":131636,"vw":16.755272},{"c":16.805,"h":16.81,"l":16.76,"n":531,"o":16.765,"t":"2026-10-12T18:45:00Z","v":193733,"vw":16.793038},{"c":16.7929,"h":16.81,"l":16.78,"n":366,"o":16.8,"t":"2026-10-12T19:00:00Z","v":114785,"vw":16.793076},{"c":16.765,"h":16.805,"l":16.76,"n":577,"o":16.79,"t":"2026-10-12T19:15:00Z","v":168549,"vw":16.778914},{"c":16.765,"h":16.77,"l":16.75,"n":559,"o":16.76,"t":"2026-10-12T19:30:00Z","v":202275,"vw":16.764266},{"c":16.695,"h":16.77,"l":16.69,"n":2448,"o":16.765,"t":"2026-10-12T19:45:00Z","v":922757,"vw":16.723985},{"c":16.7399,"h":16.7399,"l":16.69,"n":50,"o":16.71,"t":"2026-10-12T20:00:00Z","v":46458,"vw":16.696842},{"c":16.7385,"h":16.74,"l":16.73,"n":16,"o":16.74,"t":"2026-10-12T20:15:00Z","v":1975,"vw":16.736994},{"c":16.74,"h":16.7444,"l":16.74,"n":14,"o":16.74,"t":"2026-10-12T20:30:00Z","v":6155,"vw":16.74036},{"c":16.72,"h":16.74,"l":16.69,"n":39,"o":16.74,"t":"2026-10-12T20:45:00Z","v":14362,"vw":16.711706},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-12T21:30:00Z","v":287,"vw":16.7},{"c":16.7473,"h":16.7473,"l":16.7473,"n":1,"o":16.7473,"t":"2026-10-12T21:45:00Z","v":500,"vw":16.7473},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-12T22:00:00Z","v":601,"vw":16.73},{"c":16.7,"h":16.7,"l":16.69,"n":6,"o":16.69,"t":"2026-10-12T22:30:00Z","v":985,"vw":16.695752},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-12T23:00:00Z","v":100,"vw":16.74},{"c":16.74,"h":16.7448,"l":16.72,"n":5,"o":16.7448,"t":"2026-10-12T23:15:00Z","v":11140,"vw":16.738728},{"c":16.75,"h":16.75,"l":16.74,"n":5,"o":16.74,"t":"2026-10-12T23:30:00Z","v":1304,"vw":16.745346},{"c":16.77,"h":16.78,"l":16.77,"n":3,"o":16.78,"t":"2026-10-12T23:45:00Z","v":1100,"vw":16.779091},{"c":16.7,"h":16.8,"l":16.68,"n":35,"o":16.77,"t":"2026-10-13T08:00:00Z","v":4588,"vw":16.757116},{"c":16.69,"h":16.69,"l":16.68,"n":4,"o":16.68,"t":"2026-10-13T08:30:00Z","v":1200,"vw":16.685},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T08:45:00Z","v":403,"vw":16.68},{"c":16.68,"h":16.69,"l":16.68,"n":6,"o":16.68,"t":"2026-10-13T09:00:00Z","v":2616,"vw":16.680383},{"c":16.65,"h":16.6808,"l":16.65,"n":84,"o":16.6808,"t":"2026-10-13T09:15:00Z","v":18078,"vw":16.662034},{"c":16.64,"h":16.65,"l":16.62,"n":286,"o":16.64,"t":"2026-10-13T09:30:00Z","v":77585,"vw":16.633272},{"c":16.62,"h":16.64,"l":16.62,"n":4,"o":16.64,"t":"2026-10-13T09:45:00Z","v":1825,"vw":16.621096},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-13T10:00:00Z","v":500,"vw":16.61},{"c":16.67,"h":16.68,"l":16.67,"n":13,"o":16.67,"t":"2026-10-13T10:45:00Z","v":3202,"vw":16.679184},{"c":16.69,"h":16.72,"l":16.68,"n":27,"o":16.7129,"t":"2026-10-13T11:00:00Z","v":4337,"vw":16.703838},{"c":16.7,"h":16.71,"l":16.6931,"n":12,"o":16.7,"t":"2026-10-13T11:15:00Z","v":1698,"vw":16.701043},{"c":16.69,"h":16.7,"l":16.69,"n":5,"o":16.69,"t":"2026-10-13T11:30:00Z","v":1200,"vw":16.691352},{"c":16.71,"h":16.71,"l":16.6906,"n":6,"o":16.7,"t":"2026-10-13T11:45:00Z","v":3218,"vw":16.705324},{"c":16.69,"h":16.72,"l":16.69,"n":70,"o":16.7,"t":"2026-10-13T12:00:00Z","v":12501,"vw":16.707688},{"c":16.6576,"h":16.68,"l":16.65,"n":79,"o":16.68,"t":"2026-10-13T12:15:00Z","v":21155,"vw":16.66186},{"c":16.65,"h":16.66,"l":16.645,"n":63,"o":16.65,"t":"2026-10-13T12:30:00Z","v":10795,"vw":16.650406},{"c":16.65,"h":16.66,"l":16.65,"n":69,"o":16.66,"t":"2026-10-13T12:45:00Z","v":12205,"vw":16.659395},{"c":16.68,"h":16.6885,"l":16.6591,"n":67,"o":16.6591,"t":"2026-10-13T13:00:00Z","v":6755,"vw":16.672999},{"c":16.7,"h":16.7,"l":16.68,"n":40,"o":16.69,"t":"2026-10-13T13:15:00Z","v":3594,"vw":16.691783},{"c":16.595,"h":16.7,"l":16.585,"n":1384,"o":16.69,"t":"2026-10-13T13:30:00Z","v":249028,"vw":16.628297},{"c":16.585,"h":16.61,"l":16.55,"n":1473,"o":16.595,"t":"2026-10-13T13:45:00Z","v":340026,"vw":16.582511},{"c":16.57,"h":16.63,"l":16.56,"n":946,"o":16.585,"t":"2026-10-13T14:00:00Z","v":267058,"vw":16.594976},{"c":16.565,"h":16.575,"l":16.54,"n":1007,"o":16.575,"t":"2026-10-13T14:15:00Z","v":301249,"vw":16.561072},{"c":16.565,"h":16.59,"l":16.56,"n":702,"o":16.56,"t":"2026-10-13T14:30:00Z","v":228283,"vw":16.574545},{"c":16.629,"h":16.635,"l":16.5606,"n":709,"o":16.565,"t":"2026-10-13T14:45:00Z","v":187234,"vw":16.609275},{"c":16.605,"h":16.63,"l":16.6,"n":420,"o":16.6247,"t":"2026-10-13T15:00:00Z","v":74737,"vw":16.612082},{"c":16.655,"h":16.66,"l":16.6,"n":419,"o":16.605,"t":"2026-10-13T15:15:00Z","v":120249,"vw":16.638145},{"c":16.675,"h":16.6951,"l":16.65,"n":807,"o":16.65,"t":"2026-10-13T15:30:00Z","v":217029,"vw":16.678982},{"c":16.68,"h":16.7,"l":16.66,"n":531,"o":16.675,"t":"2026-10-13T15:45:00Z","v":138633,"vw":16.679357},{"c":16.675,"h":16.685,"l":16.66,"n":301,"o":16.675,"t":"2026-10-13T16:00:00Z","v":66384,"vw":16.673856},{"c":16.685,"h":16.695,"l":16.67,"n":281,"o":16.675,"t":"2026-10-13T16:15:00Z","v":61361,"vw":16.681961},{"c":16.675,"h":16.68,"l":16.67,"n":168,"o":16.68,"t":"2026-10-13T16:30:00Z","v":22872,"vw":16.677664},{"c":16.7,"h":16.71,"l":16.675,"n":515,"o":16.68,"t":"2026-10-13T16:45:00Z","v":125031,"vw":16.692723},{"c":16.735,"h":16.75,"l":16.695,"n":456,"o":16.695,"t":"2026-10-13T17:00:00Z","v":124595,"vw":16.731485},{"c":16.735,"h":16.74,"l":16.7205,"n":195,"o":16.73,"t":"2026-10-13T17:15:00Z","v":28930,"vw":16.732768},{"c":16.735,"h":16.745,"l":16.73,"n":310,"o":16.739,"t":"2026-10-13T17:30:00Z","v":64946,"vw":16.73551},{"c":16.7515,"h":16.775,"l":16.74,"n":411,"o":16.74,"t":"2026-10-13T17:45:00Z","v":117808,"vw":16.758002},{"c":16.73,"h":16.76,"l":16.7,"n":697,"o":16.7513,"t":"2026-10-13T18:00:00Z","v":209192,"vw":16.720551},{"c":16.715,"h":16.735,"l":16.715,"n":327,"o":16.73,"t":"2026-10-13T18:15:00Z","v":104607,"vw":16.728606},{"c":16.73,"h":16.74,"l":16.705,"n":398,"o":16.72,"t":"2026-10-13T18:30:00Z","v":125225,"vw":16.718178},{"c":16.735,"h":16.74,"l":16.73,"n":149,"o":16.73,"t":"2026-10-13T18:45:00Z","v":24231,"vw":16.738134},{"c":16.735,"h":16.74,"l":16.72,"n":546,"o":16.735,"t":"2026-10-13T19:00:00Z","v":104541,"vw":16.722855},{"c":16.725,"h":16.74,"l":16.715,"n":447,"o":16.73,"t":"2026-10-13T19:15:00Z","v":89784,"vw":16.727706},{"c":16.675,"h":16.73,"l":16.66,"n":1174,"o":16.725,"t":"2026-10-13T19:30:00Z","v":364820,"vw":16.683024},{"c":16.7,"h":16.73,"l":16.66,"n":2262,"o":16.675,"t":"2026-10-13T19:45:00Z","v":778410,"vw":16.701705},{"c":16.6826,"h":16.7,"l":16.66,"n":77,"o":16.69,"t":"2026-10-13T20:00:00Z","v":57790,"vw":16.678292},{"c":16.69,"h":16.71,"l":16.6815,"n":42,"o":16.6815,"t":"2026-10-13T20:15:00Z","v":9571,"vw":16.704198},{"c":16.66,"h":16.68,"l":16.66,"n":19,"o":16.68,"t":"2026-10-13T20:45:00Z","v":1664,"vw":16.672212},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-13T21:00:00Z","v":100,"vw":16.685},{"c":16.6621,"h":16.68,"l":16.6621,"n":3,"o":16.68,"t":"2026-10-13T21:45:00Z","v":17090,"vw":16.676834},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-13T22:00:00Z","v":1000,"vw":16.68},{"c":16.68,"h":16.68,"l":16.657,"n":18,"o":16.657,"t":"2026-10-13T22:15:00Z","v":1581,"vw":16.673062},{"c":16.68,"h":16.68,"l":16.67,"n":8,"o":16.67,"t":"2026-10-13T22:30:00Z","v":806,"vw":16.672604},{"c":16.65,"h":16.67,"l":16.65,"n":5,"o":16.67,"t":"2026-10-13T22:45:00Z","v":203,"vw":16.66},{"c":16.6669,"h":16.6669,"l":16.6669,"n":1,"o":16.6669,"t":"2026-10-13T23:00:00Z","v":3800,"vw":16.6669},{"c":16.6616,"h":16.67,"l":16.6616,"n":4,"o":16.67,"t":"2026-10-13T23:15:00Z","v":5900,"vw":16.668908},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-13T23:30:00Z","v":100,"vw":16.68},{"c":16.6972,"h":16.6972,"l":16.6972,"n":1,"o":16.6972,"t":"2026-10-13T23:45:00Z","v":299,"vw":16.6972},{"c":16.56,"h":16.65,"l":16.56,"n":45,"o":16.59,"t":"2026-10-14T08:00:00Z","v":5414,"vw":16.600773},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-14T08:15:00Z","v":505,"vw":16.56},{"c":16.5515,"h":16.5515,"l":16.5515,"n":1,"o":16.5515,"t":"2026-10-14T08:45:00Z","v":2000,"vw":16.5515},{"c":16.565,"h":16.565,"l":16.565,"n":5,"o":16.565,"t":"2026-10-14T09:00:00Z","v":1000,"vw":16.565},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T09:15:00Z","v":100,"vw":16.55},{"c":16.55,"h":16.57,"l":16.55,"n":49,"o":16.57,"t":"2026-10-14T09:30:00Z","v":2447,"vw":16.559947},{"c":16.56,"h":16.56,"l":16.55,"n":8,"o":16.55,"t":"2026-10-14T09:45:00Z","v":460,"vw":16.555556},{"c":16.57,"h":16.6,"l":16.57,"n":60,"o":16.57,"t":"2026-10-14T10:00:00Z","v":8680,"vw":16.577594},{"c":16.5595,"h":16.5699,"l":16.5595,"n":16,"o":16.5699,"t":"2026-10-14T10:15:00Z","v":1624,"vw":16.560617},{"c":16.63,"h":16.63,"l":16.56,"n":105,"o":16.56,"t":"2026-10-14T10:30:00Z","v":11690,"vw":16.591034},{"c":16.61,"h":16.62,"l":16.59,"n":12,"o":16.62,"t":"2026-10-14T10:45:00Z","v":1361,"vw":16.599455},{"c":16.61,"h":16.62,"l":16.6,"n":29,"o":16.6,"t":"2026-10-14T11:00:00Z","v":4457,"vw":16.606611},{"c":16.58,"h":16.6015,"l":16.57,"n":106,"o":16.6015,"t":"2026-10-14T11:15:00Z","v":31778,"vw":16.585037},{"c":16.59,"h":16.59,"l":16.58,"n":13,"o":16.58,"t":"2026-10-14T11:30:00Z","v":1301,"vw":16.585057},{"c":16.59,"h":16.61,"l":16.59,"n":28,"o":16.59,"t":"2026-10-14T11:45:00Z","v":3241,"vw":16.602241},{"c":16.6,"h":16.6,"l":16.57,"n":29,"o":16.58,"t":"2026-10-14T12:00:00Z","v":4274,"vw":16.582274},{"c":16.56,"h":16.58,"l":16.56,"n":69,"o":16.58,"t":"2026-10-14T12:15:00Z","v":9262,"vw":16.568903},{"c":16.76,"h":16.8,"l":16.56,"n":1071,"o":16.56,"t":"2026-10-14T12:30:00Z","v":288422,"vw":16.735265},{"c":16.78,"h":16.8,"l":16.71,"n":484,"o":16.7632,"t":"2026-10-14T12:45:00Z","v":75226,"vw":16.764157},{"c":16.73,"h":16.78,"l":16.73,"n":106,"o":16.78,"t":"2026-10-14T13:00:00Z","v":11399,"vw":16.757785},{"c":16.76,"h":16.79,"l":16.72,"n":114,"o":16.73,"t":"2026-10-14T13:15:00Z","v":16899,"vw":16.76543},{"c":16.695,"h":16.7901,"l":16.675,"n":1662,"o":16.78,"t":"2026-10-14T13:30:00Z","v":382593,"vw":16.741311},{"c":16.785,"h":16.79,"l":16.61,"n":2519,"o":16.69,"t":"2026-10-14T13:45:00Z","v":666741,"vw":16.682203},{"c":16.8,"h":16.84,"l":16.745,"n":2406,"o":16.785,"t":"2026-10-14T14:00:00Z","v":750916,"vw":16.793792},{"c":16.775,"h":16.815,"l":16.75,"n":955,"o":16.805,"t":"2026-10-14T14:15:00Z","v":238726,"vw":16.778978},{"c":16.785,"h":16.85,"l":16.7375,"n":1116,"o":16.78,"t":"2026-10-14T14:30:00Z","v":286495,"vw":16.796397},{"c":16.795,"h":16.875,"l":16.765,"n":1020,"o":16.79,"t":"2026-10-14T14:45:00Z","v":279590,"vw":16.816684},{"c":16.88,"h":16.95,"l":16.785,"n":1220,"o":16.79,"t":"2026-10-14T15:00:00Z","v":288857,"vw":16.886162},{"c":16.86,"h":16.88,"l":16.825,"n":946,"o":16.88,"t":"2026-10-14T15:15:00Z","v":264348,"vw":16.850532},{"c":16.96,"h":16.97,"l":16.835,"n":1195,"o":16.865,"t":"2026-10-14T15:30:00Z","v":332173,"vw":16.912354},{"c":16.9781,"h":17.01,"l":16.92,"n":1164,"o":16.955,"t":"2026-10-14T15:45:00Z","v":309005,"vw":16.956953},{"c":17.13,"h":17.13,"l":16.97,"n":1248,"o":16.98,"t":"2026-10-14T16:00:00Z","v":351117,"vw":17.049701},{"c":17.14,"h":17.17,"l":17.12,"n":2233,"o":17.135,"t":"2026-10-14T16:15:00Z","v":595518,"vw":17.150052},{"c":17.0506,"h":17.205,"l":17.045,"n":1912,"o":17.15,"t":"2026-10-14T16:30:00Z","v":531209,"vw":17.127611},{"c":17.03,"h":17.1099,"l":17.02,"n":913,"o":17.05,"t":"2026-10-14T16:45:00Z","v":226255,"vw":17.073263},{"c":17.15,"h":17.15,"l":17.025,"n":1042,"o":17.025,"t":"2026-10-14T17:00:00Z","v":277587,"vw":17.115569},{"c":17.255,"h":17.275,"l":17.15,"n":2027,"o":17.15,"t":"2026-10-14T17:15:00Z","v":630337,"vw":17.201703},{"c":17.265,"h":17.3,"l":17.215,"n":1419,"o":17.26,"t":"2026-10-14T17:30:00Z","v":445880,"vw":17.25667},{"c":17.38,"h":17.39,"l":17.265,"n":1465,"o":17.265,"t":"2026-10-14T17:45:00Z","v":454993,"vw":17.325381},{"c":17.3005,"h":17.456,"l":17.3,"n":1823,"o":17.375,"t":"2026-10-14T18:00:00Z","v":608397,"vw":17.377722},{"c":17.34,"h":17.38,"l":17.29,"n":1254,"o":17.3,"t":"2026-10-14T18:15:00Z","v":388481,"vw":17.329125},{"c":17.37,"h":17.4,"l":17.325,"n":1123,"o":17.34,"t":"2026-10-14T18:30:00Z","v":267702,"vw":17.365849},{"c":17.34,"h":17.38,"l":17.3,"n":1296,"o":17.375,"t":"2026-10-14T18:45:00Z","v":414196,"vw":17.332386},{"c":17.38,"h":17.455,"l":17.35,"n":1937,"o":17.35,"t":"2026-10-14T19:00:00Z","v":576332,"vw":17.404516},{"c":17.33,"h":17.385,"l":17.275,"n":1625,"o":17.375,"t":"2026-10-14T19:15:00Z","v":469435,"vw":17.310253},{"c":17.295,"h":17.365,"l":17.275,"n":1775,"o":17.335,"t":"2026-10-14T19:30:00Z","v":503261,"vw":17.316435},{"c":17.22,"h":17.345,"l":17.21,"n":3710,"o":17.29,"t":"2026-10-14T19:45:00Z","v":1121706,"vw":17.276938},{"c":17.254,"h":17.27,"l":17.19,"n":92,"o":17.23,"t":"2026-10-14T20:00:00Z","v":57367,"vw":17.224141},{"c":17.2769,"h":17.2769,"l":17.25,"n":13,"o":17.2754,"t":"2026-10-14T20:15:00Z","v":4852,"vw":17.272756},{"c":17.26,"h":17.2673,"l":17.26,"n":9,"o":17.26,"t":"2026-10-14T20:30:00Z","v":2511,"vw":17.26148},{"c":17.28,"h":17.28,"l":17.2685,"n":14,"o":17.2685,"t":"2026-10-14T20:45:00Z","v":7694,"vw":17.271761},{"c":17.25,"h":17.26,"l":17.25,"n":12,"o":17.26,"t":"2026-10-14T21:00:00Z","v":1310,"vw":17.256885},{"c":17.2599,"h":17.26,"l":17.2346,"n":3,"o":17.2346,"t":"2026-10-14T21:15:00Z","v":1800,"vw":17.248683},{"c":17.26,"h":17.2923,"l":17.256,"n":13,"o":17.2569,"t":"2026-10-14T21:45:00Z","v":2040,"vw":17.265639},{"c":17.27,"h":17.35,"l":17.24,"n":77,"o":17.25,"t":"2026-10-14T22:00:00Z","v":13723,"vw":17.277849},{"c":17.3,"h":17.33,"l":17.2389,"n":37,"o":17.2469,"t":"2026-10-14T22:15:00Z","v":6494,"vw":17.286146},{"c":17.36,"h":17.4,"l":17.32,"n":181,"o":17.32,"t":"2026-10-14T22:30:00Z","v":24055,"vw":17.375982},{"c":17.35,"h":17.36,"l":17.3438,"n":66,"o":17.36,"t":"2026-10-14T22:45:00Z","v":6022,"vw":17.351272},{"c":17.32,"h":17.35,"l":17.32,"n":37,"o":17.3246,"t":"2026-10-14T23:00:00Z","v":8568,"vw":17.32763},{"c":17.346,"h":17.36,"l":17.33,"n":27,"o":17.35,"t":"2026-10-14T23:15:00Z","v":2656,"vw":17.347778},{"c":17.37,"h":17.37,"l":17.34,"n":26,"o":17.35,"t":"2026-10-14T23:30:00Z","v":1928,"vw":17.358818},{"c":17.3879,"h":17.4,"l":17.36,"n":57,"o":17.37,"t":"2026-10-14T23:45:00Z","v":8924,"vw":17.38534},{"c":17.5,"h":17.8,"l":17.46,"n":165,"o":17.5,"t":"2026-10-15T08:00:00Z","v":56284,"vw":17.567333},{"c":17.53,"h":17.58,"l":17.51,"n":104,"o":17.51,"t":"2026-10-15T08:15:00Z","v":16871,"vw":17.532179},{"c":17.51,"h":17.54,"l":17.5,"n":50,"o":17.52,"t":"2026-10-15T08:30:00Z","v":4461,"vw":17.521657},{"c":17.46,"h":17.46,"l":17.45,"n":14,"o":17.46,"t":"2026-10-15T08:45:00Z","v":1628,"vw":17.455682},{"c":17.4,"h":17.48,"l":17.4,"n":57,"o":17.48,"t":"2026-10-15T09:00:00Z","v":7812,"vw":17.447302},{"c":17.43,"h":17.44,"l":17.43,"n":8,"o":17.44,"t":"2026-10-15T09:15:00Z","v":803,"vw":17.432562},{"c":17.45,"h":17.47,"l":17.44,"n":24,"o":17.45,"t":"2026-10-15T09:30:00Z","v":3727,"vw":17.462636},{"c":17.43,"h":17.45,"l":17.43,"n":41,"o":17.44,"t":"2026-10-15T09:45:00Z","v":21200,"vw":17.439841},{"c":17.44,"h":17.49,"l":17.44,"n":24,"o":17.45,"t":"2026-10-15T10:00:00Z","v":4390,"vw":17.459536},{"c":17.42,"h":17.42,"l":17.42,"n":24,"o":17.42,"t":"2026-10-15T10:15:00Z","v":7000,"vw":17.42},{"c":17.48,"h":17.48,"l":17.43,"n":65,"o":17.43,"t":"2026-10-15T10:30:00Z","v":30634,"vw":17.458471},{"c":17.46,"h":17.48,"l":17.46,"n":70,"o":17.4741,"t":"2026-10-15T10:45:00Z","v":24986,"vw":17.466126},{"c":17.43,"h":17.4602,"l":17.4225,"n":108,"o":17.46,"t":"2026-10-15T11:00:00Z","v":26652,"vw":17.446987},{"c":17.42,"h":17.47,"l":17.41,"n":172,"o":17.43,"t":"2026-10-15T11:15:00Z","v":33001,"vw":17.432975},{"c":17.3685,"h":17.42,"l":17.3685,"n":39,"o":17.42,"t":"2026-10-15T11:30:00Z","v":8072,"vw":17.399873},{"c":17.46,"h":17.46,"l":17.405,"n":29,"o":17.405,"t":"2026-10-15T11:45:00Z","v":3557,"vw":17.437556},{"c":17.45,"h":17.46,"l":17.4385,"n":54,"o":17.4597,"t":"2026-10-15T12:00:00Z","v":7899,"vw":17.454617},{"c":17.39,"h":17.46,"l":17.36,"n":174,"o":17.44,"t":"2026-10-15T12:15:00Z","v":22043,"vw":17.425356},{"c":17.44,"h":17.5,"l":17.42,"n":327,"o":17.45,"t":"2026-10-15T12:30:00Z","v":60667,"vw":17.464374},{"c":17.45,"h":17.46,"l":17.41,"n":108,"o":17.44,"t":"2026-10-15T12:45:00Z","v":21529,"vw":17.44793},{"c":17.5007,"h":17.54,"l":17.44,"n":319,"o":17.45,"t":"2026-10-15T13:00:00Z","v":50853,"vw":17.516474},{"c":17.55,"h":17.57,"l":17.49,"n":214,"o":17.5,"t":"2026-10-15T13:15:00Z","v":26095,"vw":17.544611},{"c":17.5,"h":17.64,"l":17.48,"n":3687,"o":17.57,"t":"2026-10-15T13:30:00Z","v":886916,"vw":17.566481},{"c":17.6706,"h":17.745,"l":17.485,"n":3003,"o":17.5,"t":"2026-10-15T13:45:00Z","v":768233,"vw":17.640478},{"c":17.48,"h":17.7074,"l":17.43,"n":3060,"o":17.68,"t":"2026-10-15T14:00:00Z","v":901222,"vw":17.55113},{"c":17.505,"h":17.505,"l":17.4,"n":1424,"o":17.48,"t":"2026-10-15T14:15:00Z","v":408377,"vw":17.448648},{"c":17.29,"h":17.525,"l":17.28,"n":1290,"o":17.505,"t":"2026-10-15T14:30:00Z","v":360212,"vw":17.373856},{"c":17.15,"h":17.3,"l":17.14,"n":1199,"o":17.3,"t":"2026-10-15T14:45:00Z","v":323583,"vw":17.231127},{"c":17.0499,"h":17.145,"l":17.02,"n":1736,"o":17.14,"t":"2026-10-15T15:00:00Z","v":418480,"vw":17.081557},{"c":17.08,"h":17.11,"l":17.0028,"n":1344,"o":17.0401,"t":"2026-10-15T15:15:00Z","v":320748,"vw":17.049019},{"c":17.09,"h":17.125,"l":17.04,"n":1774,"o":17.085,"t":"2026-10-15T15:30:00Z","v":1227348,"vw":17.105632},{"c":17.085,"h":17.135,"l":17.075,"n":663,"o":17.085,"t":"2026-10-15T15:45:00Z","v":176801,"vw":17.093307},{"c":17.1399,"h":17.15,"l":17.06,"n":1022,"o":17.0838,"t":"2026-10-15T16:00:00Z","v":283494,"vw":17.118473},{"c":17.165,"h":17.18,"l":17.14,"n":559,"o":17.1422,"t":"2026-10-15T16:15:00Z","v":131785,"vw":17.167416},{"c":17.13,"h":17.17,"l":17.095,"n":839,"o":17.17,"t":"2026-10-15T16:30:00Z","v":221544,"vw":17.13224},{"c":17.16,"h":17.175,"l":17.115,"n":540,"o":17.12,"t":"2026-10-15T16:45:00Z","v":144653,"vw":17.153528},{"c":17.14,"h":17.14,"l":17.12,"n":125,"o":17.12,"t":"2026-10-15T18:00:00Z","v":23165,"vw":17.133835},{"c":17.15,"h":17.17,"l":17.135,"n":807,"o":17.14,"t":"2026-10-15T18:15:00Z","v":254520,"vw":17.15796},{"c":17.12,"h":17.145,"l":17.0962,"n":591,"o":17.145,"t":"2026-10-15T18:30:00Z","v":151132,"vw":17.125799},{"c":17.06,"h":17.12,"l":17.055,"n":365,"o":17.12,"t":"2026-10-15T18:45:00Z","v":72963,"vw":17.080476},{"c":16.985,"h":17.065,"l":16.98,"n":585,"o":17.065,"t":"2026-10-15T19:00:00Z","v":153150,"vw":17.022992},{"c":17,"h":17,"l":16.9305,"n":1725,"o":16.99,"t":"2026-10-15T19:15:00Z","v":556179,"vw":16.973939},{"c":17.015,"h":17.02,"l":16.98,"n":942,"o":17,"t":"2026-10-15T19:30:00Z","v":256811,"vw":17.002042},{"c":17.09,"h":17.09,"l":16.97,"n":3819,"o":17.011,"t":"2026-10-15T19:45:00Z","v":1443040,"vw":17.050527},{"c":17.0736,"h":17.11,"l":17.06,"n":54,"o":17.08,"t":"2026-10-15T20:00:00Z","v":64777,"vw":17.083201},{"c":17.1,"h":17.1,"l":17.09,"n":20,"o":17.0998,"t":"2026-10-15T20:15:00Z","v":4803,"vw":17.095202},{"c":17.1,"h":17.1,"l":17.09,"n":4,"o":17.09,"t":"2026-10-15T20:30:00Z","v":1593,"vw":17.091263},{"c":17.12,"h":17.12,"l":17.0741,"n":28,"o":17.0954,"t":"2026-10-15T20:45:00Z","v":6126,"vw":17.097018},{"c":17.1871,"h":17.1871,"l":17.07,"n":15,"o":17.07,"t":"2026-10-15T21:00:00Z","v":1327,"vw":17.154945},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T21:15:00Z","v":100,"vw":17.12},{"c":17.0946,"h":17.12,"l":17.0946,"n":5,"o":17.11,"t":"2026-10-15T22:00:00Z","v":329,"vw":17.108348},{"c":17.0901,"h":17.11,"l":17.09,"n":3,"o":17.11,"t":"2026-10-15T22:15:00Z","v":300,"vw":17.0967},{"c":17.15,"h":17.15,"l":17.13,"n":3,"o":17.135,"t":"2026-10-15T22:30:00Z","v":700,"vw":17.145},{"c":17.14,"h":17.16,"l":17.14,"n":3,"o":17.15,"t":"2026-10-15T22:45:00Z","v":2500,"vw":17.15152},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-15T23:00:00Z","v":100,"vw":17.12},{"c":17.15,"h":17.15,"l":17.13,"n":7,"o":17.135,"t":"2026-10-15T23:15:00Z","v":1000,"vw":17.13943},{"c":17.17,"h":17.18,"l":17.17,"n":12,"o":17.18,"t":"2026-10-15T23:30:00Z","v":1400,"vw":17.176923},{"c":17.2023,"h":17.2023,"l":17.19,"n":4,"o":17.19,"t":"2026-10-15T23:45:00Z","v":2453,"vw":17.197289}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21860833641911515,"strike":26.396096604914767,"iv":6.513066655348332,"gamma":0.03439183827849766,"theta":-0.5774946766549515,"vega":0.0013939038934529344,"rho":0.000032225221927037176,"breakevenPct":55.82379942232954},{"delta":0.15,"premium":0.1639159486077215,"strike":21.412301738739746,"iv":3.652416797281558,"gamma":0.19471702652410744,"theta":-0.36563343952134675,"vega":0.001882746802243404,"rho":0.000048878769550810623,"breakevenPct":26.32445952779548},{"delta":0.2,"premium":0.11105272113583,"strike":19.08631972997652,"iv":1.851336656210477,"gamma":0.4063002449996678,"theta":-0.19926397488320952,"vega":0.0023686286082818084,"rho":0.00006415986544527857,"breakevenPct":12.39679421025966},{"delta":0.25,"premium":0.08035955056179776,"strike":17.477668539325844,"iv":0.6140763483146068,"gamma":0.5718952808988764,"theta":-0.08529977528089888,"vega":0.002735730337078652,"rho":0.00008095245441236359,"breakevenPct":2.798759308475653},{"delta":0.3,"premium":0.09721348314606743,"strike":17.40744382022472,"iv":0.5860145505617977,"gamma":0.6388615730337078,"theta":-0.08372674157303371,"vega":0.0028480898876404497,"rho":0.00010098667317669657,"breakevenPct":2.4862839775807246},{"delta":0.35,"premium":0.11406741573033707,"strike":17.337219101123594,"iv":0.5579527528089888,"gamma":0.7058278651685392,"theta":-0.08215370786516854,"vega":0.0029604494382022475,"rho":0.00012102089194102954,"breakevenPct":2.173808646685796},{"delta":0.4,"premium":0.13092134831460678,"strike":17.26699438202247,"iv":0.5298909550561798,"gamma":0.7727941573033709,"theta":-0.08058067415730337,"vega":0.0030728089887640453,"rho":0.00014105511070536253,"breakevenPct":1.8613333157908671},{"delta":0.45,"premium":0.14777528089887643,"strike":17.196769662921348,"iv":0.5018291573033707,"gamma":0.8397604494382023,"theta":-0.0790076404494382,"vega":0.003185168539325843,"rho":0.0001610893294696955,"breakevenPct":1.5488579848959387},{"delta":0.5,"premium":0.16462921348314608,"strike":17.126544943820225,"iv":0.4737673595505618,"gamma":0.9067267415730338,"theta":-0.07743460674157303,"vega":0.003297528089887641,"rho":0.0001811235482340285,"breakevenPct":1.23638265400101},{"delta":0.55,"premium":0.18148314606741578,"strike":17.0563202247191,"iv":0.4457055617977528,"gamma":0.9736930337078653,"theta":-0.07586157303370786,"vega":0.0034098876404494386,"rho":0.0002011577669983615,"breakevenPct":0.9239073231060813},{"delta":0.6,"premium":0.2141037735849057,"strike":16.97877358490566,"iv":0.4361608490566038,"gamma":1.0006929245283018,"theta":-0.07507971698113208,"vega":0.0034490566037735848,"rho":0.00022076691813304483,"breakevenPct":0.6608744642304918},{"delta":0.65,"premium":0.3105874785591768,"strike":16.87156946826758,"iv":0.5016196826758148,"gamma":0.865808704974271,"theta":-0.07750253001715265,"vega":0.0031917667238421953,"rho":0.00023865433068702608,"breakevenPct":0.5981085879786882},{"delta":0.7,"premium":0.4070711835334476,"strike":16.764365351629504,"iv":0.5670785162950257,"gamma":0.7309244854202402,"theta":-0.07992534305317324,"vega":0.0029344768439108064,"rho":0.0002565417432410073,"breakevenPct":0.5353427117268847},{"delta":0.75,"premium":0.5035548885077187,"strike":16.657161234991424,"iv":0.6325373499142367,"gamma":0.5960402658662094,"theta":-0.08234815608919382,"vega":0.002677186963979417,"rho":0.0002744291557949886,"breakevenPct":0.4725768354750812},{"delta":0.8,"premium":0.6000385934819898,"strike":16.549957118353344,"iv":0.6979961835334478,"gamma":0.4611560463121783,"theta":-0.08477096912521441,"vega":0.002419897084048027,"rho":0.0002923165683489698,"breakevenPct":0.40981095922327765},{"delta":0.85,"premium":3.7805517576622787,"strike":13.67238319356181,"iv":5.303583576455395,"gamma":0.06330466543561736,"theta":-0.6233661051638413,"vega":0.0018642315527986515,"rho":0.0002330827332120349,"breakevenPct":2.1834599017803953},{"delta":0.9,"premium":3.3914154480340226,"strike":13.858501344608696,"iv":3.952889770727195,"gamma":0.07734762270554543,"theta":-0.334219640890319,"vega":0.0013928930422373227,"rho":0.00025960127246986393,"breakevenPct":0.9948289967372315}],"put":[{"delta":0.1,"premium":0.021580528846153847,"strike":16.53290264423077,"iv":0.46829011418269234,"gamma":0.3908039963942308,"theta":-0.03343620793269231,"vega":0.0014447716346153846,"rho":-0.000029541532214648096,"breakevenPct":3.3294958115654762},{"delta":0.15,"premium":0.03660456730769231,"strike":16.60802283653846,"iv":0.4618748497596154,"gamma":0.49126974158653847,"theta":-0.039911568509615386,"vega":0.0017753004807692307,"rho":-0.00004909477768159521,"breakevenPct":2.97764479373085},{"delta":0.2,"premium":0.05162860576923077,"strike":16.683143028846153,"iv":0.45545958533653846,"gamma":0.5917354867788462,"theta":-0.046386929086538464,"vega":0.002105829326923077,"rho":-0.00006864802314854233,"breakevenPct":2.625793775896224},{"delta":0.25,"premium":0.06665264423076922,"strike":16.758263221153847,"iv":0.4490443209134615,"gamma":0.6922012319711539,"theta":-0.052862289663461536,"vega":0.002436358173076923,"rho":-0.00008820126861548945,"breakevenPct":2.2739427580615974},{"delta":0.3,"premium":0.08167668269230768,"strike":16.83338341346154,"iv":0.44262905649038464,"gamma":0.7926669771634616,"theta":-0.05933765024038461,"vega":0.002766887019230769,"rho":-0.00010775451408243656,"breakevenPct":1.9220917402269715},{"delta":0.35,"premium":0.09670072115384613,"strike":16.90850360576923,"iv":0.4362137920673077,"gamma":0.8931327223557692,"theta":-0.06581301081730768,"vega":0.003097415865384615,"rho":-0.00012730775954938365,"breakevenPct":1.5702407223923454},{"delta":0.4,"premium":0.11172475961538461,"strike":16.983623798076923,"iv":0.42979852764423077,"gamma":0.993598467548077,"theta":-0.07228837139423078,"vega":0.003427944711538462,"rho":-0.0001468610050163308,"breakevenPct":1.2183897045577186},{"delta":0.45,"premium":0.15986319505736984,"strike":17.05751691674022,"iv":0.45567452191821123,"gamma":0.960019182112386,"theta":-0.07592015298617241,"vega":0.0034194763165636952,"rho":-0.00016807863452912081,"breakevenPct":1.0676011611074292},{"delta":0.5,"premium":0.21723300970873785,"strike":17.131067961165048,"iv":0.490552427184466,"gamma":0.8890718446601942,"theta":-0.07875922330097088,"vega":0.003316504854368932,"rho":-0.0001897602483411356,"breakevenPct":0.9728632818716991},{"delta":0.55,"premium":0.27460282436010597,"strike":17.20461900558988,"iv":0.5254303324507208,"gamma":0.8181245072080023,"theta":-0.08159829361576934,"vega":0.0032135333921741688,"rho":-0.0002114418621531504,"breakevenPct":0.8781254026359689},{"delta":0.6,"premium":0.33197263901147395,"strike":17.27817005001471,"iv":0.5603082377169756,"gamma":0.7471771697558106,"theta":-0.08443736393056782,"vega":0.003110561929979406,"rho":-0.00023312347596516513,"breakevenPct":0.783387523400239},{"delta":0.65,"premium":0.38934245366284204,"strike":17.35172109443954,"iv":0.5951861429832304,"gamma":0.6762298323036187,"theta":-0.08727643424536628,"vega":0.0030075904677846427,"rho":-0.0002548050897771799,"breakevenPct":0.6886496441645088},{"delta":0.7,"premium":0.44671226831420996,"strike":17.425272138864372,"iv":0.630064048249485,"gamma":0.605282494851427,"theta":-0.09011550456016475,"vega":0.0029046190055898795,"rho":-0.00027648670358919466,"breakevenPct":0.5939117649287788},{"delta":0.75,"premium":0.5040820829655781,"strike":17.498823183289204,"iv":0.6649419535157399,"gamma":0.5343351573992351,"theta":-0.09295457487496323,"vega":0.0028016475433951162,"rho":-0.0002981683174012095,"breakevenPct":0.49917388569304866},{"delta":0.8,"premium":2.563603448707841,"strike":19.494341338898877,"iv":2.3880874942633654,"gamma":0.3239136334889112,"theta":-0.2744764669883387,"vega":0.002336199008988048,"rho":-0.00035684689999540943,"breakevenPct":0.873899940333495},{"delta":0.85,"premium":4.655680124223936,"strike":21.52111099225139,"iv":4.138684541278978,"gamma":0.11122423662804903,"theta":-0.45890377083827605,"vega":0.0018648565384474468,"rho":-0.00041612705931777484,"breakevenPct":1.2562595548743665},{"delta":0.9,"premium":3.4523654699588007,"strike":20.429708519314968,"iv":2.789918714631687,"gamma":0.10014751311348358,"theta":-0.2538243738618875,"vega":0.0013929047554518048,"rho":-0.00040749618089268124,"breakevenPct":0.6010360107952668}]},"raw":{"call":[{"delta":0.1,"premium":0.21860833641911515,"strike":26.396096604914767,"iv":6.513066655348332,"gamma":0.03439183827849766,"theta":-0.5774946766549515,"vega":0.0013939038934529344,"rho":0.000032225221927037176,"breakevenPct":55.82379942232954},{"delta":0.15,"premium":0.1639159486077215,"strike":21.412301738739746,"iv":3.652416797281558,"gamma":0.19471702652410744,"theta":-0.36563343952134675,"vega":0.001882746802243404,"rho":0.000048878769550810623,"breakevenPct":26.32445952779548},{"delta":0.2,"premium":0.11105272113583,"strike":19.08631972997652,"iv":1.851336656210477,"gamma":0.4063002449996678,"theta":-0.19926397488320952,"vega":0.0023686286082818084,"rho":0.00006415986544527857,"breakevenPct":12.39679421025966},{"delta":0.25,"premium":0.08035955056179776,"strike":17.477668539325844,"iv":0.6140763483146068,"gamma":0.5718952808988764,"theta":-0.08529977528089888,"vega":0.002735730337078652,"rho":0.00008095245441236359,"breakevenPct":2.798759308475653},{"delta":0.3,"premium":0.09721348314606743,"strike":17.40744382022472,"iv":0.5860145505617977,"gamma":0.6388615730337078,"theta":-0.08372674157303371,"vega":0.0028480898876404497,"rho":0.00010098667317669657,"breakevenPct":2.4862839775807246},{"delta":0.35,"premium":0.11406741573033707,"strike":17.337219101123594,"iv":0.5579527528089888,"gamma":0.7058278651685392,"theta":-0.08215370786516854,"vega":0.0029604494382022475,"rho":0.00012102089194102954,"breakevenPct":2.173808646685796},{"delta":0.4,"premium":0.13092134831460678,"strike":17.26699438202247,"iv":0.5298909550561798,"gamma":0.7727941573033709,"theta":-0.08058067415730337,"vega":0.0030728089887640453,"rho":0.00014105511070536253,"breakevenPct":1.8613333157908671},{"delta":0.45,"premium":0.14777528089887643,"strike":17.196769662921348,"iv":0.5018291573033707,"gamma":0.8397604494382023,"theta":-0.0790076404494382,"vega":0.003185168539325843,"rho":0.0001610893294696955,"breakevenPct":1.5488579848959387},{"delta":0.5,"premium":0.16462921348314608,"strike":17.126544943820225,"iv":0.4737673595505618,"gamma":0.9067267415730338,"theta":-0.07743460674157303,"vega":0.003297528089887641,"rho":0.0001811235482340285,"breakevenPct":1.23638265400101},{"delta":0.55,"premium":0.18148314606741578,"strike":17.0563202247191,"iv":0.4457055617977528,"gamma":0.9736930337078653,"theta":-0.07586157303370786,"vega":0.0034098876404494386,"rho":0.0002011577669983615,"breakevenPct":0.9239073231060813},{"delta":0.6,"premium":0.2141037735849057,"strike":16.97877358490566,"iv":0.4361608490566038,"gamma":1.0006929245283018,"theta":-0.07507971698113208,"vega":0.0034490566037735848,"rho":0.00022076691813304483,"breakevenPct":0.6608744642304918},{"delta":0.65,"premium":0.3105874785591768,"strike":16.87156946826758,"iv":0.5016196826758148,"gamma":0.865808704974271,"theta":-0.07750253001715265,"vega":0.0031917667238421953,"rho":0.00023865433068702608,"breakevenPct":0.5981085879786882},{"delta":0.7,"premium":0.4070711835334476,"strike":16.764365351629504,"iv":0.5670785162950257,"gamma":0.7309244854202402,"theta":-0.07992534305317324,"vega":0.0029344768439108064,"rho":0.0002565417432410073,"breakevenPct":0.5353427117268847},{"delta":0.75,"premium":0.5035548885077187,"strike":16.657161234991424,"iv":0.6325373499142367,"gamma":0.5960402658662094,"theta":-0.08234815608919382,"vega":0.002677186963979417,"rho":0.0002744291557949886,"breakevenPct":0.4725768354750812},{"delta":0.8,"premium":0.6000385934819898,"strike":16.549957118353344,"iv":0.6979961835334478,"gamma":0.4611560463121783,"theta":-0.08477096912521441,"vega":0.002419897084048027,"rho":0.0002923165683489698,"breakevenPct":0.40981095922327765},{"delta":0.85,"premium":3.7805517576622787,"strike":13.67238319356181,"iv":5.303583576455395,"gamma":0.06330466543561736,"theta":-0.6233661051638413,"vega":0.0018642315527986515,"rho":0.0002330827332120349,"breakevenPct":2.1834599017803953},{"delta":0.9,"premium":3.3914154480340226,"strike":13.858501344608696,"iv":3.952889770727195,"gamma":0.07734762270554543,"theta":-0.334219640890319,"vega":0.0013928930422373227,"rho":0.00025960127246986393,"breakevenPct":0.9948289967372315}],"put":[{"delta":0.1,"premium":0.021580528846153847,"strike":16.53290264423077,"iv":0.46829011418269234,"gamma":0.3908039963942308,"theta":-0.03343620793269231,"vega":0.0014447716346153846,"rho":-0.000029541532214648096,"breakevenPct":3.3294958115654762},{"delta":0.15,"premium":0.03660456730769231,"strike":16.60802283653846,"iv":0.4618748497596154,"gamma":0.49126974158653847,"theta":-0.039911568509615386,"vega":0.0017753004807692307,"rho":-0.00004909477768159521,"breakevenPct":2.97764479373085},{"delta":0.2,"premium":0.05162860576923077,"strike":16.683143028846153,"iv":0.45545958533653846,"gamma":0.5917354867788462,"theta":-0.046386929086538464,"vega":0.002105829326923077,"rho":-0.00006864802314854233,"breakevenPct":2.625793775896224},{"delta":0.25,"premium":0.06665264423076922,"strike":16.758263221153847,"iv":0.4490443209134615,"gamma":0.6922012319711539,"theta":-0.052862289663461536,"vega":0.002436358173076923,"rho":-0.00008820126861548945,"breakevenPct":2.2739427580615974},{"delta":0.3,"premium":0.08167668269230768,"strike":16.83338341346154,"iv":0.44262905649038464,"gamma":0.7926669771634616,"theta":-0.05933765024038461,"vega":0.002766887019230769,"rho":-0.00010775451408243656,"breakevenPct":1.9220917402269715},{"delta":0.35,"premium":0.09670072115384613,"strike":16.90850360576923,"iv":0.4362137920673077,"gamma":0.8931327223557692,"theta":-0.06581301081730768,"vega":0.003097415865384615,"rho":-0.00012730775954938365,"breakevenPct":1.5702407223923454},{"delta":0.4,"premium":0.11172475961538461,"strike":16.983623798076923,"iv":0.42979852764423077,"gamma":0.993598467548077,"theta":-0.07228837139423078,"vega":0.003427944711538462,"rho":-0.0001468610050163308,"breakevenPct":1.2183897045577186},{"delta":0.45,"premium":0.15986319505736984,"strike":17.05751691674022,"iv":0.45567452191821123,"gamma":0.960019182112386,"theta":-0.07592015298617241,"vega":0.0034194763165636952,"rho":-0.00016807863452912081,"breakevenPct":1.0676011611074292},{"delta":0.5,"premium":0.21723300970873785,"strike":17.131067961165048,"iv":0.490552427184466,"gamma":0.8890718446601942,"theta":-0.07875922330097088,"vega":0.003316504854368932,"rho":-0.0001897602483411356,"breakevenPct":0.9728632818716991},{"delta":0.55,"premium":0.27460282436010597,"strike":17.20461900558988,"iv":0.5254303324507208,"gamma":0.8181245072080023,"theta":-0.08159829361576934,"vega":0.0032135333921741688,"rho":-0.0002114418621531504,"breakevenPct":0.8781254026359689},{"delta":0.6,"premium":0.33197263901147395,"strike":17.27817005001471,"iv":0.5603082377169756,"gamma":0.7471771697558106,"theta":-0.08443736393056782,"vega":0.003110561929979406,"rho":-0.00023312347596516513,"breakevenPct":0.783387523400239},{"delta":0.65,"premium":0.38934245366284204,"strike":17.35172109443954,"iv":0.5951861429832304,"gamma":0.6762298323036187,"theta":-0.08727643424536628,"vega":0.0030075904677846427,"rho":-0.0002548050897771799,"breakevenPct":0.6886496441645088},{"delta":0.7,"premium":0.44671226831420996,"strike":17.425272138864372,"iv":0.630064048249485,"gamma":0.605282494851427,"theta":-0.09011550456016475,"vega":0.0029046190055898795,"rho":-0.00027648670358919466,"breakevenPct":0.5939117649287788},{"delta":0.75,"premium":0.5040820829655781,"strike":17.498823183289204,"iv":0.6649419535157399,"gamma":0.5343351573992351,"theta":-0.09295457487496323,"vega":0.0028016475433951162,"rho":-0.0002981683174012095,"breakevenPct":0.49917388569304866},{"delta":0.8,"premium":2.563603448707841,"strike":19.494341338898877,"iv":2.3880874942633654,"gamma":0.3239136334889112,"theta":-0.2744764669883387,"vega":0.002336199008988048,"rho":-0.00035684689999540943,"breakevenPct":0.873899940333495},{"delta":0.85,"premium":4.655680124223936,"strike":21.52111099225139,"iv":4.138684541278978,"gamma":0.11122423662804903,"theta":-0.45890377083827605,"vega":0.0018648565384474468,"rho":-0.00041612705931777484,"breakevenPct":1.2562595548743665},{"delta":0.9,"premium":3.4523654699588007,"strike":20.429708519314968,"iv":2.789918714631687,"gamma":0.10014751311348358,"theta":-0.2538243738618875,"vega":0.0013929047554518048,"rho":-0.00040749618089268124,"breakevenPct":0.6010360107952668}]}},"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"}}