{"symbol":"AG","url":"https://intraalpha.com/companies/AG","capturedAt":"2026-10-21T17:48:00.648Z","state":"ready","quote":{"symbol":"AG","last_price":15.995,"prev_close":15.99,"regular_close":15.995,"change":0.005,"change_pct":0.0313,"regular_change":0.005,"regular_change_pct":0.0313,"extended_change":0,"extended_change_pct":0,"bid":15.99,"ask":16,"bid_size":1300,"ask_size":2100,"volume":3054312,"vwap":16.070344,"open":16.1,"high":16.215,"low":15.9303,"close":15.995,"trade_count":19111,"last_trade_at":"2026-10-21T17:47:51.740386179Z","last_quote_at":"2026-10-21T17:47:56.076116635Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AG","fetched_at":"2026-10-21T17:47:59.738376+00:00","name":"First Majestic Silver Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SILVER","country":"USA","description":"First Majestic Silver Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7884363000,"ebitda":942212000,"pe_ratio":22.84,"peg_ratio":0,"book_value":6.02,"dividend_per_share":0.046,"dividend_yield":0.0029,"eps":0.7,"revenue_ttm":1641153000,"gross_profit_ttm":1039016000,"profit_margin":0.212,"operating_margin_ttm":0.478,"return_on_assets_ttm":0.102,"return_on_equity_ttm":0.134,"quarterly_earnings_growth":1.024,"quarterly_revenue_growth":0.573,"analyst_target_price":24,"analyst_number":2,"beta":2.185,"fifty_two_week_high":31.99,"fifty_two_week_low":10.17,"fifty_day_ma":18.95,"two_hundred_day_ma":20.16,"shares_outstanding":493081000,"forward_pe":22.37,"price_to_sales":4.804,"price_to_book":3.377,"ev_to_revenue":5.53,"ev_to_ebitda":8.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:59.738376+00:00"},"optionObservedAt":"2026-10-21T17:42:27.667Z","bars":[{"c":16.28,"h":16.43,"l":16.19,"n":135,"o":16.43,"t":"2026-10-14T08:00:00Z","v":35927,"vw":16.306431},{"c":16.2126,"h":16.2126,"l":16.2126,"n":1,"o":16.2126,"t":"2026-10-14T08:05:00Z","v":1000,"vw":16.2126},{"c":16.2194,"h":16.2194,"l":16.2194,"n":1,"o":16.2194,"t":"2026-10-14T08:10:00Z","v":2000,"vw":16.2194},{"c":16.29,"h":16.29,"l":16.27,"n":9,"o":16.29,"t":"2026-10-14T08:20:00Z","v":953,"vw":16.282488},{"c":16.3,"h":16.3,"l":16.285,"n":14,"o":16.29,"t":"2026-10-14T08:25:00Z","v":3882,"vw":16.292122},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-14T08:35:00Z","v":508,"vw":16.31},{"c":16.28,"h":16.3,"l":16.28,"n":5,"o":16.3,"t":"2026-10-14T08:40:00Z","v":1278,"vw":16.295475},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-14T09:25:00Z","v":140,"vw":16.27},{"c":16.27,"h":16.28,"l":16.25,"n":13,"o":16.28,"t":"2026-10-14T09:45:00Z","v":2415,"vw":16.26742},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-14T10:20:00Z","v":200,"vw":16.27},{"c":16.25,"h":16.25,"l":16.25,"n":15,"o":16.25,"t":"2026-10-14T10:25:00Z","v":153,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T10:40:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.28,"l":16.25,"n":5,"o":16.28,"t":"2026-10-14T10:45:00Z","v":1500,"vw":16.272237},{"c":16.25,"h":16.25,"l":16.25,"n":14,"o":16.25,"t":"2026-10-14T10:55:00Z","v":832,"vw":16.25},{"c":16.23,"h":16.28,"l":16.22,"n":27,"o":16.26,"t":"2026-10-14T11:00:00Z","v":3736,"vw":16.230114},{"c":16.24,"h":16.24,"l":16.21,"n":36,"o":16.23,"t":"2026-10-14T11:05:00Z","v":13310,"vw":16.225005},{"c":16.22,"h":16.24,"l":16.22,"n":9,"o":16.2391,"t":"2026-10-14T11:10:00Z","v":1511,"vw":16.222678},{"c":16.26,"h":16.26,"l":16.23,"n":11,"o":16.23,"t":"2026-10-14T11:15:00Z","v":1459,"vw":16.244061},{"c":16.23,"h":16.26,"l":16.23,"n":8,"o":16.26,"t":"2026-10-14T11:20:00Z","v":2645,"vw":16.234567},{"c":16.26,"h":16.27,"l":16.26,"n":3,"o":16.27,"t":"2026-10-14T11:30:00Z","v":261,"vw":16.264},{"c":16.25,"h":16.26,"l":16.23,"n":20,"o":16.26,"t":"2026-10-14T11:35:00Z","v":5571,"vw":16.249671},{"c":16.226,"h":16.226,"l":16.222,"n":6,"o":16.222,"t":"2026-10-14T11:40:00Z","v":6560,"vw":16.222708},{"c":16.23,"h":16.23,"l":16.23,"n":6,"o":16.23,"t":"2026-10-14T11:45:00Z","v":2639,"vw":16.23},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-14T11:50:00Z","v":560,"vw":16.24},{"c":16.23,"h":16.24,"l":16.23,"n":8,"o":16.24,"t":"2026-10-14T11:55:00Z","v":1130,"vw":16.231942},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-14T12:00:00Z","v":330,"vw":16.26},{"c":16.27,"h":16.27,"l":16.27,"n":4,"o":16.27,"t":"2026-10-14T12:05:00Z","v":362,"vw":16.27},{"c":16.29,"h":16.29,"l":16.26,"n":9,"o":16.26,"t":"2026-10-14T12:10:00Z","v":1855,"vw":16.288333},{"c":16.26,"h":16.32,"l":16.26,"n":47,"o":16.3,"t":"2026-10-14T12:15:00Z","v":12290,"vw":16.2942},{"c":16.29,"h":16.29,"l":16.26,"n":12,"o":16.26,"t":"2026-10-14T12:20:00Z","v":1177,"vw":16.271818},{"c":16.3,"h":16.3,"l":16.2947,"n":7,"o":16.2947,"t":"2026-10-14T12:25:00Z","v":3030,"vw":16.295507},{"c":15.98,"h":16.26,"l":15.98,"n":185,"o":16.26,"t":"2026-10-14T12:30:00Z","v":25814,"vw":16.057171},{"c":15.93,"h":16.11,"l":15.89,"n":83,"o":16.11,"t":"2026-10-14T12:35:00Z","v":21358,"vw":15.922037},{"c":15.9223,"h":15.9223,"l":15.83,"n":87,"o":15.9133,"t":"2026-10-14T12:40:00Z","v":32022,"vw":15.860355},{"c":15.91,"h":15.92,"l":15.864,"n":27,"o":15.9,"t":"2026-10-14T12:45:00Z","v":3203,"vw":15.891713},{"c":15.95,"h":15.95,"l":15.88,"n":43,"o":15.91,"t":"2026-10-14T12:50:00Z","v":8216,"vw":15.906807},{"c":15.83,"h":15.95,"l":15.83,"n":42,"o":15.93,"t":"2026-10-14T12:55:00Z","v":24180,"vw":15.876216},{"c":15.79,"h":15.83,"l":15.65,"n":361,"o":15.81,"t":"2026-10-14T13:00:00Z","v":82497,"vw":15.712008},{"c":15.72,"h":15.7717,"l":15.67,"n":92,"o":15.74,"t":"2026-10-14T13:05:00Z","v":18192,"vw":15.72661},{"c":15.69,"h":15.76,"l":15.67,"n":60,"o":15.74,"t":"2026-10-14T13:10:00Z","v":9955,"vw":15.703267},{"c":15.65,"h":15.71,"l":15.63,"n":66,"o":15.7,"t":"2026-10-14T13:15:00Z","v":34689,"vw":15.678528},{"c":15.74,"h":15.74,"l":15.63,"n":72,"o":15.6499,"t":"2026-10-14T13:20:00Z","v":16415,"vw":15.650598},{"c":15.73,"h":15.78,"l":15.66,"n":29,"o":15.66,"t":"2026-10-14T13:25:00Z","v":3090,"vw":15.702026},{"c":15.77,"h":15.94,"l":15.66,"n":1842,"o":15.77,"t":"2026-10-14T13:30:00Z","v":502125,"vw":15.812884},{"c":15.815,"h":15.845,"l":15.75,"n":1188,"o":15.78,"t":"2026-10-14T13:35:00Z","v":180352,"vw":15.801784},{"c":15.735,"h":15.815,"l":15.705,"n":816,"o":15.81,"t":"2026-10-14T13:40:00Z","v":171740,"vw":15.745087},{"c":15.665,"h":15.735,"l":15.65,"n":2127,"o":15.735,"t":"2026-10-14T13:45:00Z","v":302039,"vw":15.692934},{"c":15.605,"h":15.705,"l":15.6,"n":1128,"o":15.67,"t":"2026-10-14T13:50:00Z","v":176432,"vw":15.648883},{"c":15.545,"h":15.63,"l":15.5404,"n":728,"o":15.605,"t":"2026-10-14T13:55:00Z","v":114570,"vw":15.593278},{"c":15.415,"h":15.55,"l":15.4105,"n":1706,"o":15.54,"t":"2026-10-14T14:00:00Z","v":266593,"vw":15.501791},{"c":15.485,"h":15.505,"l":15.3806,"n":1503,"o":15.42,"t":"2026-10-14T14:05:00Z","v":229256,"vw":15.450802},{"c":15.44,"h":15.5075,"l":15.43,"n":963,"o":15.49,"t":"2026-10-14T14:10:00Z","v":144645,"vw":15.46622},{"c":15.385,"h":15.465,"l":15.38,"n":729,"o":15.435,"t":"2026-10-14T14:15:00Z","v":100042,"vw":15.427223},{"c":15.365,"h":15.4099,"l":15.34,"n":920,"o":15.3821,"t":"2026-10-14T14:20:00Z","v":188008,"vw":15.372395},{"c":15.4,"h":15.405,"l":15.3301,"n":621,"o":15.36,"t":"2026-10-14T14:25:00Z","v":95583,"vw":15.373417},{"c":15.465,"h":15.475,"l":15.37,"n":849,"o":15.4099,"t":"2026-10-14T14:30:00Z","v":203655,"vw":15.410003},{"c":15.435,"h":15.495,"l":15.42,"n":1002,"o":15.4601,"t":"2026-10-14T14:35:00Z","v":175992,"vw":15.46296},{"c":15.535,"h":15.5499,"l":15.43,"n":842,"o":15.43,"t":"2026-10-14T14:40:00Z","v":153663,"vw":15.479181},{"c":15.505,"h":15.56,"l":15.505,"n":611,"o":15.545,"t":"2026-10-14T14:45:00Z","v":104922,"vw":15.541142},{"c":15.495,"h":15.505,"l":15.465,"n":680,"o":15.505,"t":"2026-10-14T14:50:00Z","v":118107,"vw":15.47915},{"c":15.475,"h":15.49,"l":15.451,"n":453,"o":15.49,"t":"2026-10-14T14:55:00Z","v":90333,"vw":15.476313},{"c":15.405,"h":15.475,"l":15.4,"n":483,"o":15.475,"t":"2026-10-14T15:00:00Z","v":61564,"vw":15.43541},{"c":15.375,"h":15.41,"l":15.35,"n":531,"o":15.4095,"t":"2026-10-14T15:05:00Z","v":100690,"vw":15.381767},{"c":15.37,"h":15.39,"l":15.33,"n":941,"o":15.375,"t":"2026-10-14T15:10:00Z","v":202627,"vw":15.351173},{"c":15.38,"h":15.415,"l":15.37,"n":548,"o":15.37,"t":"2026-10-14T15:15:00Z","v":87115,"vw":15.392428},{"c":15.44,"h":15.44,"l":15.375,"n":529,"o":15.385,"t":"2026-10-14T15:20:00Z","v":78281,"vw":15.401053},{"c":15.43,"h":15.4399,"l":15.41,"n":476,"o":15.435,"t":"2026-10-14T15:25:00Z","v":68288,"vw":15.421751},{"c":15.395,"h":15.4551,"l":15.365,"n":1314,"o":15.425,"t":"2026-10-14T15:30:00Z","v":258767,"vw":15.400619},{"c":15.37,"h":15.42,"l":15.36,"n":567,"o":15.4,"t":"2026-10-14T15:35:00Z","v":74137,"vw":15.392023},{"c":15.355,"h":15.365,"l":15.3,"n":656,"o":15.365,"t":"2026-10-14T15:40:00Z","v":135334,"vw":15.338043},{"c":15.34,"h":15.3701,"l":15.33,"n":512,"o":15.36,"t":"2026-10-14T15:45:00Z","v":83309,"vw":15.348243},{"c":15.3565,"h":15.3565,"l":15.31,"n":471,"o":15.3499,"t":"2026-10-14T15:50:00Z","v":98779,"vw":15.332436},{"c":15.315,"h":15.355,"l":15.3,"n":467,"o":15.35,"t":"2026-10-14T15:55:00Z","v":74190,"vw":15.322682},{"c":15.255,"h":15.32,"l":15.25,"n":823,"o":15.32,"t":"2026-10-14T16:00:00Z","v":199242,"vw":15.270653},{"c":15.295,"h":15.31,"l":15.24,"n":674,"o":15.255,"t":"2026-10-14T16:05:00Z","v":177144,"vw":15.261247},{"c":15.24,"h":15.295,"l":15.22,"n":483,"o":15.295,"t":"2026-10-14T16:10:00Z","v":66764,"vw":15.251399},{"c":15.265,"h":15.265,"l":15.215,"n":734,"o":15.24,"t":"2026-10-14T16:15:00Z","v":162511,"vw":15.238728},{"c":15.25,"h":15.27,"l":15.23,"n":646,"o":15.26,"t":"2026-10-14T16:20:00Z","v":127189,"vw":15.247274},{"c":15.2301,"h":15.255,"l":15.22,"n":507,"o":15.255,"t":"2026-10-14T16:25:00Z","v":101157,"vw":15.237505},{"c":15.255,"h":15.26,"l":15.2,"n":711,"o":15.235,"t":"2026-10-14T16:30:00Z","v":126392,"vw":15.231044},{"c":15.255,"h":15.26,"l":15.235,"n":572,"o":15.25,"t":"2026-10-14T16:35:00Z","v":113832,"vw":15.250423},{"c":15.295,"h":15.305,"l":15.24,"n":558,"o":15.25,"t":"2026-10-14T16:40:00Z","v":75374,"vw":15.266794},{"c":15.27,"h":15.305,"l":15.27,"n":560,"o":15.3,"t":"2026-10-14T16:45:00Z","v":87522,"vw":15.289345},{"c":15.215,"h":15.275,"l":15.215,"n":973,"o":15.27,"t":"2026-10-14T16:50:00Z","v":167866,"vw":15.238148},{"c":15.235,"h":15.245,"l":15.19,"n":645,"o":15.2101,"t":"2026-10-14T16:55:00Z","v":171655,"vw":15.214772},{"c":15.185,"h":15.24,"l":15.185,"n":608,"o":15.235,"t":"2026-10-14T17:00:00Z","v":144487,"vw":15.209318},{"c":15.185,"h":15.21,"l":15.17,"n":701,"o":15.185,"t":"2026-10-14T17:05:00Z","v":204749,"vw":15.186526},{"c":15.1562,"h":15.1877,"l":15.15,"n":506,"o":15.185,"t":"2026-10-14T17:10:00Z","v":96821,"vw":15.165515},{"c":15.18,"h":15.18,"l":15.14,"n":551,"o":15.155,"t":"2026-10-14T17:15:00Z","v":109525,"vw":15.152103},{"c":15.22,"h":15.22,"l":15.18,"n":863,"o":15.18,"t":"2026-10-14T17:20:00Z","v":182225,"vw":15.194812},{"c":15.205,"h":15.22,"l":15.17,"n":699,"o":15.215,"t":"2026-10-14T17:25:00Z","v":168398,"vw":15.194974},{"c":15.16,"h":15.22,"l":15.16,"n":581,"o":15.205,"t":"2026-10-14T17:30:00Z","v":139729,"vw":15.182749},{"c":15.115,"h":15.155,"l":15.11,"n":460,"o":15.155,"t":"2026-10-14T17:35:00Z","v":70736,"vw":15.128265},{"c":15.1117,"h":15.13,"l":15.09,"n":632,"o":15.12,"t":"2026-10-14T17:40:00Z","v":129225,"vw":15.109326},{"c":15.06,"h":15.11,"l":15.04,"n":804,"o":15.11,"t":"2026-10-14T17:45:00Z","v":219555,"vw":15.072235},{"c":14.995,"h":15.06,"l":14.99,"n":1303,"o":15.06,"t":"2026-10-14T17:50:00Z","v":263347,"vw":15.010182},{"c":15.01,"h":15.01,"l":14.98,"n":623,"o":14.995,"t":"2026-10-14T17:55:00Z","v":151402,"vw":14.996002},{"c":15.01,"h":15.03,"l":14.96,"n":992,"o":15.005,"t":"2026-10-14T18:00:00Z","v":189658,"vw":14.991266},{"c":15.005,"h":15.035,"l":14.99,"n":575,"o":15.015,"t":"2026-10-14T18:05:00Z","v":102805,"vw":15.012656},{"c":15.035,"h":15.05,"l":15,"n":577,"o":15.005,"t":"2026-10-14T18:10:00Z","v":107804,"vw":15.021182},{"c":15.015,"h":15.035,"l":14.99,"n":635,"o":15.035,"t":"2026-10-14T18:15:00Z","v":154792,"vw":15.009889},{"c":15,"h":15.03,"l":14.99,"n":494,"o":15.015,"t":"2026-10-14T18:20:00Z","v":97553,"vw":15.006372},{"c":15.049,"h":15.05,"l":14.9945,"n":518,"o":14.995,"t":"2026-10-14T18:25:00Z","v":139718,"vw":15.01624},{"c":15.0499,"h":15.05,"l":15.01,"n":610,"o":15.05,"t":"2026-10-14T18:30:00Z","v":138866,"vw":15.028222},{"c":15.04,"h":15.06,"l":15.02,"n":566,"o":15.04,"t":"2026-10-14T18:35:00Z","v":144578,"vw":15.039902},{"c":15.03,"h":15.05,"l":15.01,"n":562,"o":15.04,"t":"2026-10-14T18:40:00Z","v":149925,"vw":15.025388},{"c":15.07,"h":15.07,"l":15.025,"n":589,"o":15.03,"t":"2026-10-14T18:45:00Z","v":123758,"vw":15.045228},{"c":15.12,"h":15.12,"l":15.06,"n":648,"o":15.0601,"t":"2026-10-14T18:50:00Z","v":117814,"vw":15.087094},{"c":15.125,"h":15.14,"l":15.1,"n":586,"o":15.12,"t":"2026-10-14T18:55:00Z","v":98042,"vw":15.118332},{"c":15.0509,"h":15.125,"l":15.04,"n":819,"o":15.125,"t":"2026-10-14T19:00:00Z","v":149524,"vw":15.075848},{"c":15.065,"h":15.07,"l":15.05,"n":520,"o":15.05,"t":"2026-10-14T19:05:00Z","v":132478,"vw":15.058551},{"c":15.115,"h":15.12,"l":15.0523,"n":649,"o":15.065,"t":"2026-10-14T19:10:00Z","v":122701,"vw":15.093032},{"c":15.205,"h":15.22,"l":15.1112,"n":766,"o":15.12,"t":"2026-10-14T19:15:00Z","v":152176,"vw":15.152118},{"c":15.2199,"h":15.22,"l":15.195,"n":611,"o":15.21,"t":"2026-10-14T19:20:00Z","v":110542,"vw":15.209752},{"c":15.19,"h":15.22,"l":15.18,"n":708,"o":15.215,"t":"2026-10-14T19:25:00Z","v":158859,"vw":15.201113},{"c":15.2,"h":15.2199,"l":15.17,"n":1000,"o":15.18,"t":"2026-10-14T19:30:00Z","v":235813,"vw":15.194977},{"c":15.181,"h":15.215,"l":15.165,"n":1116,"o":15.2,"t":"2026-10-14T19:35:00Z","v":240205,"vw":15.188213},{"c":15.215,"h":15.22,"l":15.17,"n":1048,"o":15.185,"t":"2026-10-14T19:40:00Z","v":225677,"vw":15.199457},{"c":15.21,"h":15.2177,"l":15.18,"n":1482,"o":15.215,"t":"2026-10-14T19:45:00Z","v":367599,"vw":15.197711},{"c":15.2476,"h":15.25,"l":15.19,"n":1725,"o":15.21,"t":"2026-10-14T19:50:00Z","v":380107,"vw":15.224241},{"c":15.27,"h":15.275,"l":15.2022,"n":4168,"o":15.24,"t":"2026-10-14T19:55:00Z","v":1044336,"vw":15.243755},{"c":15.37,"h":15.37,"l":15.17,"n":62,"o":15.26,"t":"2026-10-14T20:00:00Z","v":858043,"vw":15.250192},{"c":15.35,"h":15.35,"l":15.26,"n":15,"o":15.3,"t":"2026-10-14T20:05:00Z","v":2095,"vw":15.297488},{"c":15.2983,"h":15.2983,"l":15.2983,"n":2,"o":15.2983,"t":"2026-10-14T20:20:00Z","v":110,"vw":15.2983},{"c":15.23,"h":15.28,"l":15.23,"n":33,"o":15.28,"t":"2026-10-14T20:25:00Z","v":5210,"vw":15.24237},{"c":15.2981,"h":15.2981,"l":15.2981,"n":3,"o":15.2981,"t":"2026-10-14T20:30:00Z","v":158,"vw":15.2981},{"c":15.25,"h":15.25,"l":15.25,"n":8,"o":15.25,"t":"2026-10-14T20:40:00Z","v":1280,"vw":15.25},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-14T20:55:00Z","v":190,"vw":15.29},{"c":15.2393,"h":15.25,"l":15.2393,"n":7,"o":15.25,"t":"2026-10-14T21:05:00Z","v":680,"vw":15.241842},{"c":15.23,"h":15.25,"l":15.23,"n":13,"o":15.25,"t":"2026-10-14T21:10:00Z","v":1812,"vw":15.236264},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-14T21:15:00Z","v":239758,"vw":15.25},{"c":15.2883,"h":15.2883,"l":15.2393,"n":9,"o":15.2393,"t":"2026-10-14T21:20:00Z","v":507,"vw":15.274689},{"c":15.25,"h":15.2501,"l":15.23,"n":12,"o":15.25,"t":"2026-10-14T21:25:00Z","v":1446,"vw":15.248621},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-14T21:30:00Z","v":100,"vw":15.24},{"c":15.24,"h":15.24,"l":15.21,"n":19,"o":15.2299,"t":"2026-10-14T21:35:00Z","v":6802,"vw":15.224584},{"c":15.19,"h":15.2882,"l":15.19,"n":20,"o":15.25,"t":"2026-10-14T21:40:00Z","v":7434,"vw":15.217051},{"c":15.24,"h":15.24,"l":15.24,"n":5,"o":15.24,"t":"2026-10-14T21:45:00Z","v":449,"vw":15.24},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-14T21:50:00Z","v":300,"vw":15.2},{"c":15.21,"h":15.23,"l":15.21,"n":11,"o":15.22,"t":"2026-10-14T22:00:00Z","v":1631,"vw":15.220356},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-14T22:05:00Z","v":656,"vw":15.22},{"c":15.22,"h":15.22,"l":15.17,"n":12,"o":15.17,"t":"2026-10-14T22:10:00Z","v":600,"vw":15.195},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-14T22:15:00Z","v":400,"vw":15.2},{"c":15.22,"h":15.22,"l":15.22,"n":3,"o":15.22,"t":"2026-10-14T22:30:00Z","v":300,"vw":15.22},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-14T22:45:00Z","v":500,"vw":15.2},{"c":15.2,"h":15.2199,"l":15.2,"n":7,"o":15.2199,"t":"2026-10-14T22:55:00Z","v":2495,"vw":15.208141},{"c":15.2199,"h":15.22,"l":15.21,"n":7,"o":15.21,"t":"2026-10-14T23:00:00Z","v":6296,"vw":15.215082},{"c":15.1701,"h":15.2,"l":15.1701,"n":10,"o":15.2,"t":"2026-10-14T23:05:00Z","v":1228,"vw":15.185014},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-14T23:10:00Z","v":194,"vw":15.17},{"c":15.21,"h":15.21,"l":15.2098,"n":4,"o":15.2098,"t":"2026-10-14T23:15:00Z","v":1076,"vw":15.209875},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-14T23:30:00Z","v":200,"vw":15.28},{"c":15.2,"h":15.2,"l":15.18,"n":4,"o":15.18,"t":"2026-10-14T23:40:00Z","v":258,"vw":15.19},{"c":15.22,"h":15.24,"l":15.22,"n":2,"o":15.24,"t":"2026-10-14T23:45:00Z","v":2600,"vw":15.220769},{"c":15.2124,"h":15.2124,"l":15.2124,"n":1,"o":15.2124,"t":"2026-10-14T23:50:00Z","v":3500,"vw":15.2124},{"c":15.216,"h":15.28,"l":15.2,"n":6,"o":15.2124,"t":"2026-10-14T23:55:00Z","v":564,"vw":15.223111},{"c":15.51,"h":15.53,"l":15.32,"n":66,"o":15.53,"t":"2026-10-15T08:00:00Z","v":14194,"vw":15.403329},{"c":15.58,"h":15.58,"l":15.55,"n":2,"o":15.55,"t":"2026-10-15T08:05:00Z","v":700,"vw":15.562857},{"c":15.6,"h":15.6,"l":15.59,"n":18,"o":15.59,"t":"2026-10-15T08:10:00Z","v":6109,"vw":15.597978},{"c":15.63,"h":15.64,"l":15.61,"n":15,"o":15.61,"t":"2026-10-15T08:15:00Z","v":2859,"vw":15.634611},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-15T08:25:00Z","v":100,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":11,"o":15.7,"t":"2026-10-15T08:30:00Z","v":2722,"vw":15.7},{"c":15.63,"h":15.64,"l":15.63,"n":7,"o":15.64,"t":"2026-10-15T08:35:00Z","v":2186,"vw":15.631312},{"c":15.63,"h":15.63,"l":15.63,"n":5,"o":15.63,"t":"2026-10-15T08:40:00Z","v":1185,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-15T08:45:00Z","v":100,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-15T08:50:00Z","v":205,"vw":15.63},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-15T08:55:00Z","v":651,"vw":15.6},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-15T09:05:00Z","v":855,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-15T09:10:00Z","v":100,"vw":15.58},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-15T09:15:00Z","v":1656,"vw":15.6},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-10-15T09:30:00Z","v":1000,"vw":15.61},{"c":15.57,"h":15.58,"l":15.57,"n":3,"o":15.58,"t":"2026-10-15T09:40:00Z","v":425,"vw":15.576667},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-15T09:55:00Z","v":500,"vw":15.57},{"c":15.595,"h":15.595,"l":15.595,"n":1,"o":15.595,"t":"2026-10-15T10:00:00Z","v":280,"vw":15.595},{"c":15.58,"h":15.59,"l":15.58,"n":6,"o":15.59,"t":"2026-10-15T10:05:00Z","v":487,"vw":15.587368},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-15T10:10:00Z","v":300,"vw":15.57},{"c":15.6,"h":15.6,"l":15.58,"n":2,"o":15.58,"t":"2026-10-15T10:15:00Z","v":350,"vw":15.594286},{"c":15.5997,"h":15.5997,"l":15.585,"n":7,"o":15.585,"t":"2026-10-15T10:20:00Z","v":604,"vw":15.589666},{"c":15.5978,"h":15.5978,"l":15.59,"n":6,"o":15.59,"t":"2026-10-15T10:40:00Z","v":1520,"vw":15.595462},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-15T10:45:00Z","v":560,"vw":15.58},{"c":15.5895,"h":15.59,"l":15.58,"n":9,"o":15.58,"t":"2026-10-15T10:50:00Z","v":1197,"vw":15.584024},{"c":15.57,"h":15.59,"l":15.56,"n":20,"o":15.59,"t":"2026-10-15T10:55:00Z","v":2690,"vw":15.577402},{"c":15.57,"h":15.59,"l":15.56,"n":36,"o":15.57,"t":"2026-10-15T11:00:00Z","v":7061,"vw":15.576545},{"c":15.55,"h":15.58,"l":15.55,"n":15,"o":15.57,"t":"2026-10-15T11:05:00Z","v":1291,"vw":15.564312},{"c":15.55,"h":15.56,"l":15.55,"n":11,"o":15.55,"t":"2026-10-15T11:10:00Z","v":1171,"vw":15.551942},{"c":15.5405,"h":15.5493,"l":15.54,"n":14,"o":15.54,"t":"2026-10-15T11:15:00Z","v":1776,"vw":15.54066},{"c":15.544,"h":15.55,"l":15.51,"n":18,"o":15.54,"t":"2026-10-15T11:20:00Z","v":1641,"vw":15.537164},{"c":15.55,"h":15.55,"l":15.54,"n":3,"o":15.54,"t":"2026-10-15T11:25:00Z","v":500,"vw":15.544},{"c":15.54,"h":15.58,"l":15.54,"n":16,"o":15.54,"t":"2026-10-15T11:30:00Z","v":2725,"vw":15.564158},{"c":15.58,"h":15.58,"l":15.57,"n":9,"o":15.57,"t":"2026-10-15T11:35:00Z","v":1622,"vw":15.578585},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-15T11:45:00Z","v":199,"vw":15.55},{"c":15.5115,"h":15.5515,"l":15.51,"n":16,"o":15.55,"t":"2026-10-15T11:50:00Z","v":1646,"vw":15.519576},{"c":15.46,"h":15.51,"l":15.46,"n":28,"o":15.5,"t":"2026-10-15T11:55:00Z","v":5501,"vw":15.500282},{"c":15.5,"h":15.5,"l":15.47,"n":18,"o":15.47,"t":"2026-10-15T12:00:00Z","v":3611,"vw":15.483937},{"c":15.51,"h":15.53,"l":15.51,"n":6,"o":15.53,"t":"2026-10-15T12:05:00Z","v":420,"vw":15.52},{"c":15.51,"h":15.51,"l":15.5018,"n":6,"o":15.5018,"t":"2026-10-15T12:10:00Z","v":550,"vw":15.505345},{"c":15.51,"h":15.51,"l":15.5,"n":24,"o":15.51,"t":"2026-10-15T12:15:00Z","v":13296,"vw":15.507099},{"c":15.52,"h":15.52,"l":15.5,"n":34,"o":15.51,"t":"2026-10-15T12:20:00Z","v":10460,"vw":15.505593},{"c":15.5327,"h":15.54,"l":15.5,"n":20,"o":15.53,"t":"2026-10-15T12:25:00Z","v":3863,"vw":15.534596},{"c":15.43,"h":15.55,"l":15.42,"n":34,"o":15.54,"t":"2026-10-15T12:30:00Z","v":6500,"vw":15.456265},{"c":15.58,"h":15.58,"l":15.5,"n":22,"o":15.5,"t":"2026-10-15T12:35:00Z","v":8020,"vw":15.539039},{"c":15.59,"h":15.6,"l":15.5861,"n":8,"o":15.59,"t":"2026-10-15T12:40:00Z","v":1115,"vw":15.592373},{"c":15.52,"h":15.6,"l":15.52,"n":40,"o":15.55,"t":"2026-10-15T12:45:00Z","v":5199,"vw":15.567908},{"c":15.55,"h":15.55,"l":15.52,"n":3,"o":15.52,"t":"2026-10-15T12:50:00Z","v":800,"vw":15.52375},{"c":15.6,"h":15.6,"l":15.56,"n":5,"o":15.5883,"t":"2026-10-15T12:55:00Z","v":4202,"vw":15.592893},{"c":15.54,"h":15.5928,"l":15.54,"n":8,"o":15.5662,"t":"2026-10-15T13:00:00Z","v":1005,"vw":15.578243},{"c":15.6,"h":15.6,"l":15.52,"n":14,"o":15.53,"t":"2026-10-15T13:05:00Z","v":2580,"vw":15.541808},{"c":15.6,"h":15.6,"l":15.52,"n":21,"o":15.5465,"t":"2026-10-15T13:10:00Z","v":5065,"vw":15.553104},{"c":15.64,"h":15.65,"l":15.6,"n":49,"o":15.6,"t":"2026-10-15T13:15:00Z","v":11031,"vw":15.621487},{"c":15.59,"h":15.64,"l":15.58,"n":16,"o":15.64,"t":"2026-10-15T13:20:00Z","v":2644,"vw":15.584486},{"c":15.56,"h":15.56,"l":15.5172,"n":12,"o":15.53,"t":"2026-10-15T13:25:00Z","v":31627,"vw":15.530272},{"c":15.35,"h":15.57,"l":15.26,"n":3449,"o":15.49,"t":"2026-10-15T13:30:00Z","v":737010,"vw":15.439192},{"c":15.44,"h":15.4481,"l":15.27,"n":1564,"o":15.36,"t":"2026-10-15T13:35:00Z","v":297415,"vw":15.387004},{"c":15.305,"h":15.44,"l":15.305,"n":1102,"o":15.43,"t":"2026-10-15T13:40:00Z","v":164695,"vw":15.370694},{"c":15.27,"h":15.33,"l":15.225,"n":960,"o":15.305,"t":"2026-10-15T13:45:00Z","v":144619,"vw":15.266103},{"c":15.195,"h":15.275,"l":15.17,"n":1409,"o":15.265,"t":"2026-10-15T13:50:00Z","v":186133,"vw":15.205678},{"c":15.225,"h":15.24,"l":15.19,"n":785,"o":15.1999,"t":"2026-10-15T13:55:00Z","v":87487,"vw":15.216047},{"c":15.32,"h":15.33,"l":15.215,"n":1121,"o":15.22,"t":"2026-10-15T14:00:00Z","v":159135,"vw":15.280477},{"c":15.3,"h":15.355,"l":15.285,"n":605,"o":15.32,"t":"2026-10-15T14:05:00Z","v":96726,"vw":15.317082},{"c":15.3,"h":15.33,"l":15.285,"n":607,"o":15.3,"t":"2026-10-15T14:10:00Z","v":68496,"vw":15.309084},{"c":15.33,"h":15.335,"l":15.26,"n":589,"o":15.305,"t":"2026-10-15T14:15:00Z","v":79110,"vw":15.300154},{"c":15.345,"h":15.36,"l":15.3105,"n":704,"o":15.33,"t":"2026-10-15T14:20:00Z","v":106880,"vw":15.33831},{"c":15.4101,"h":15.465,"l":15.35,"n":1031,"o":15.35,"t":"2026-10-15T14:25:00Z","v":196114,"vw":15.411144},{"c":15.465,"h":15.48,"l":15.42,"n":701,"o":15.42,"t":"2026-10-15T14:30:00Z","v":113084,"vw":15.448776},{"c":15.52,"h":15.52,"l":15.435,"n":611,"o":15.47,"t":"2026-10-15T14:35:00Z","v":55077,"vw":15.476634},{"c":15.44,"h":15.545,"l":15.44,"n":1270,"o":15.535,"t":"2026-10-15T14:40:00Z","v":189677,"vw":15.49794},{"c":15.44,"h":15.48,"l":15.41,"n":682,"o":15.4401,"t":"2026-10-15T14:45:00Z","v":110286,"vw":15.443279},{"c":15.5239,"h":15.545,"l":15.45,"n":1059,"o":15.45,"t":"2026-10-15T14:50:00Z","v":206640,"vw":15.509764},{"c":15.55,"h":15.56,"l":15.53,"n":647,"o":15.53,"t":"2026-10-15T14:55:00Z","v":108928,"vw":15.546836},{"c":15.65,"h":15.65,"l":15.55,"n":937,"o":15.555,"t":"2026-10-15T15:00:00Z","v":158267,"vw":15.601217},{"c":15.66,"h":15.6699,"l":15.61,"n":995,"o":15.665,"t":"2026-10-15T15:05:00Z","v":136137,"vw":15.648784},{"c":15.715,"h":15.73,"l":15.655,"n":775,"o":15.66,"t":"2026-10-15T15:10:00Z","v":106302,"vw":15.691756},{"c":15.735,"h":15.755,"l":15.705,"n":810,"o":15.715,"t":"2026-10-15T15:15:00Z","v":116718,"vw":15.7306},{"c":15.765,"h":15.79,"l":15.735,"n":480,"o":15.735,"t":"2026-10-15T15:20:00Z","v":55070,"vw":15.759137},{"c":15.73,"h":15.765,"l":15.7,"n":1003,"o":15.765,"t":"2026-10-15T15:25:00Z","v":139891,"vw":15.725126},{"c":15.72,"h":15.74,"l":15.6879,"n":772,"o":15.725,"t":"2026-10-15T15:30:00Z","v":107072,"vw":15.703775},{"c":15.7,"h":15.745,"l":15.68,"n":500,"o":15.725,"t":"2026-10-15T15:35:00Z","v":69110,"vw":15.705077},{"c":15.6101,"h":15.715,"l":15.6,"n":1059,"o":15.7,"t":"2026-10-15T15:40:00Z","v":163432,"vw":15.663408},{"c":15.595,"h":15.62,"l":15.57,"n":568,"o":15.61,"t":"2026-10-15T15:45:00Z","v":87867,"vw":15.594015},{"c":15.625,"h":15.64,"l":15.59,"n":491,"o":15.595,"t":"2026-10-15T15:50:00Z","v":104585,"vw":15.622147},{"c":15.65,"h":15.665,"l":15.625,"n":529,"o":15.63,"t":"2026-10-15T15:55:00Z","v":73048,"vw":15.64302},{"c":15.645,"h":15.65,"l":15.63,"n":703,"o":15.645,"t":"2026-10-15T16:00:00Z","v":116890,"vw":15.641142},{"c":15.705,"h":15.705,"l":15.645,"n":973,"o":15.645,"t":"2026-10-15T16:05:00Z","v":254976,"vw":15.672793},{"c":15.67,"h":15.715,"l":15.65,"n":428,"o":15.71,"t":"2026-10-15T16:10:00Z","v":67430,"vw":15.683893},{"c":15.705,"h":15.71,"l":15.66,"n":559,"o":15.66,"t":"2026-10-15T16:15:00Z","v":66282,"vw":15.695272},{"c":15.705,"h":15.7294,"l":15.7,"n":388,"o":15.705,"t":"2026-10-15T16:20:00Z","v":56290,"vw":15.711795},{"c":15.715,"h":15.72,"l":15.7,"n":401,"o":15.705,"t":"2026-10-15T16:25:00Z","v":37526,"vw":15.710198},{"c":15.665,"h":15.72,"l":15.655,"n":521,"o":15.715,"t":"2026-10-15T16:30:00Z","v":79310,"vw":15.682364},{"c":15.69,"h":15.715,"l":15.66,"n":595,"o":15.665,"t":"2026-10-15T16:35:00Z","v":66725,"vw":15.690079},{"c":15.688,"h":15.69,"l":15.68,"n":328,"o":15.69,"t":"2026-10-15T16:40:00Z","v":55218,"vw":15.685956},{"c":15.685,"h":15.705,"l":15.675,"n":378,"o":15.69,"t":"2026-10-15T16:45:00Z","v":36284,"vw":15.688078},{"c":15.675,"h":15.695,"l":15.67,"n":365,"o":15.69,"t":"2026-10-15T16:50:00Z","v":40707,"vw":15.681719},{"c":15.66,"h":15.69,"l":15.65,"n":469,"o":15.675,"t":"2026-10-15T16:55:00Z","v":39294,"vw":15.672165},{"c":15.63,"h":15.66,"l":15.62,"n":459,"o":15.655,"t":"2026-10-15T17:00:00Z","v":43053,"vw":15.639454},{"c":15.65,"h":15.65,"l":15.625,"n":296,"o":15.63,"t":"2026-10-15T17:05:00Z","v":28330,"vw":15.636506},{"c":15.64,"h":15.66,"l":15.64,"n":464,"o":15.65,"t":"2026-10-15T17:10:00Z","v":44176,"vw":15.652085},{"c":15.67,"h":15.69,"l":15.64,"n":587,"o":15.64,"t":"2026-10-15T17:15:00Z","v":31241,"vw":15.663915},{"c":15.665,"h":15.6874,"l":15.66,"n":337,"o":15.68,"t":"2026-10-15T17:20:00Z","v":26407,"vw":15.675162},{"c":15.655,"h":15.68,"l":15.655,"n":414,"o":15.665,"t":"2026-10-15T17:25:00Z","v":40780,"vw":15.67076},{"c":15.695,"h":15.7,"l":15.655,"n":413,"o":15.66,"t":"2026-10-15T17:30:00Z","v":52864,"vw":15.679572},{"c":15.71,"h":15.71,"l":15.685,"n":381,"o":15.695,"t":"2026-10-15T17:35:00Z","v":62188,"vw":15.70128},{"c":15.705,"h":15.73,"l":15.7,"n":430,"o":15.7051,"t":"2026-10-15T17:40:00Z","v":30794,"vw":15.716374},{"c":15.735,"h":15.75,"l":15.7004,"n":544,"o":15.7004,"t":"2026-10-15T17:45:00Z","v":64094,"vw":15.734995},{"c":15.735,"h":15.75,"l":15.73,"n":323,"o":15.735,"t":"2026-10-15T17:50:00Z","v":22519,"vw":15.74053},{"c":15.745,"h":15.75,"l":15.735,"n":423,"o":15.735,"t":"2026-10-15T17:55:00Z","v":95569,"vw":15.742039},{"c":15.7999,"h":15.81,"l":15.74,"n":698,"o":15.745,"t":"2026-10-15T18:00:00Z","v":84511,"vw":15.772653},{"c":15.77,"h":15.8,"l":15.755,"n":610,"o":15.795,"t":"2026-10-15T18:05:00Z","v":84083,"vw":15.777845},{"c":15.7672,"h":15.78,"l":15.7546,"n":555,"o":15.77,"t":"2026-10-15T18:10:00Z","v":79479,"vw":15.766804},{"c":15.76,"h":15.77,"l":15.75,"n":374,"o":15.77,"t":"2026-10-15T18:15:00Z","v":36716,"vw":15.762408},{"c":15.755,"h":15.76,"l":15.74,"n":435,"o":15.76,"t":"2026-10-15T18:20:00Z","v":59370,"vw":15.748566},{"c":15.745,"h":15.76,"l":15.74,"n":374,"o":15.76,"t":"2026-10-15T18:25:00Z","v":26702,"vw":15.74903},{"c":15.765,"h":15.77,"l":15.735,"n":487,"o":15.745,"t":"2026-10-15T18:30:00Z","v":41127,"vw":15.748245},{"c":15.7601,"h":15.77,"l":15.76,"n":337,"o":15.7695,"t":"2026-10-15T18:35:00Z","v":46765,"vw":15.763175},{"c":15.785,"h":15.795,"l":15.76,"n":448,"o":15.765,"t":"2026-10-15T18:40:00Z","v":37857,"vw":15.780227},{"c":15.825,"h":15.83,"l":15.785,"n":457,"o":15.785,"t":"2026-10-15T18:45:00Z","v":53966,"vw":15.808445},{"c":15.835,"h":15.85,"l":15.8237,"n":341,"o":15.825,"t":"2026-10-15T18:50:00Z","v":40111,"vw":15.837938},{"c":15.8613,"h":15.865,"l":15.83,"n":417,"o":15.835,"t":"2026-10-15T18:55:00Z","v":60630,"vw":15.837629},{"c":15.8971,"h":15.91,"l":15.865,"n":672,"o":15.8695,"t":"2026-10-15T19:00:00Z","v":101971,"vw":15.88764},{"c":15.89,"h":15.91,"l":15.875,"n":535,"o":15.895,"t":"2026-10-15T19:05:00Z","v":74170,"vw":15.88759},{"c":15.915,"h":15.925,"l":15.89,"n":525,"o":15.89,"t":"2026-10-15T19:10:00Z","v":63031,"vw":15.9114},{"c":15.915,"h":15.94,"l":15.91,"n":390,"o":15.92,"t":"2026-10-15T19:15:00Z","v":47147,"vw":15.922192},{"c":15.955,"h":15.96,"l":15.91,"n":494,"o":15.915,"t":"2026-10-15T19:20:00Z","v":64231,"vw":15.93879},{"c":15.965,"h":16.018,"l":15.95,"n":1028,"o":15.955,"t":"2026-10-15T19:25:00Z","v":287951,"vw":15.987513},{"c":15.945,"h":15.97,"l":15.93,"n":797,"o":15.97,"t":"2026-10-15T19:30:00Z","v":158695,"vw":15.947722},{"c":15.98,"h":15.98,"l":15.94,"n":491,"o":15.945,"t":"2026-10-15T19:35:00Z","v":63605,"vw":15.963626},{"c":16.025,"h":16.03,"l":15.975,"n":1117,"o":15.975,"t":"2026-10-15T19:40:00Z","v":197904,"vw":16.003878},{"c":16.045,"h":16.055,"l":16.015,"n":1188,"o":16.025,"t":"2026-10-15T19:45:00Z","v":179675,"vw":16.035416},{"c":16.055,"h":16.07,"l":16.04,"n":1374,"o":16.04,"t":"2026-10-15T19:50:00Z","v":217477,"vw":16.053306},{"c":16.1,"h":16.11,"l":15.99,"n":4431,"o":16.055,"t":"2026-10-15T19:55:00Z","v":826305,"vw":16.056993},{"c":16.08,"h":16.09,"l":16.01,"n":73,"o":16.09,"t":"2026-10-15T20:00:00Z","v":573635,"vw":16.089915},{"c":16.0969,"h":16.0969,"l":16.0715,"n":29,"o":16.0715,"t":"2026-10-15T20:05:00Z","v":2407,"vw":16.086531},{"c":16.1,"h":16.1,"l":16.09,"n":15,"o":16.0969,"t":"2026-10-15T20:10:00Z","v":671,"vw":16.095836},{"c":16.09,"h":16.1,"l":16.09,"n":11,"o":16.1,"t":"2026-10-15T20:15:00Z","v":1937,"vw":16.096204},{"c":16.076,"h":16.08,"l":16.07,"n":8,"o":16.08,"t":"2026-10-15T20:20:00Z","v":1198,"vw":16.076129},{"c":16.0991,"h":16.1,"l":16.08,"n":4,"o":16.1,"t":"2026-10-15T20:25:00Z","v":1000,"vw":16.09215},{"c":16.08,"h":16.0815,"l":16.08,"n":7,"o":16.0815,"t":"2026-10-15T20:30:00Z","v":4592,"vw":16.081325},{"c":16.08,"h":16.08,"l":16.08,"n":3,"o":16.08,"t":"2026-10-15T20:35:00Z","v":458,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-15T20:40:00Z","v":129,"vw":16.08},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-15T20:50:00Z","v":300,"vw":16.11},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T21:00:00Z","v":200,"vw":16.1},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-15T21:05:00Z","v":1080,"vw":16.09},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-15T21:10:00Z","v":113,"vw":16.1},{"c":16.0808,"h":16.0808,"l":16.0808,"n":2,"o":16.0808,"t":"2026-10-15T21:20:00Z","v":110,"vw":16.0808},{"c":16.1,"h":16.1,"l":16.1,"n":7,"o":16.1,"t":"2026-10-15T21:25:00Z","v":399,"vw":16.1},{"c":16.0819,"h":16.0819,"l":16.0819,"n":2,"o":16.0819,"t":"2026-10-15T21:40:00Z","v":668,"vw":16.0819},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-15T21:45:00Z","v":200,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-15T21:50:00Z","v":500,"vw":16.12},{"c":16.088,"h":16.088,"l":16.088,"n":1,"o":16.088,"t":"2026-10-15T22:00:00Z","v":600,"vw":16.088},{"c":16.0973,"h":16.0973,"l":16.0973,"n":1,"o":16.0973,"t":"2026-10-15T22:10:00Z","v":288,"vw":16.0973},{"c":16.1176,"h":16.1176,"l":16.1176,"n":1,"o":16.1176,"t":"2026-10-15T22:15:00Z","v":621,"vw":16.1176},{"c":16.081,"h":16.0831,"l":16.081,"n":2,"o":16.0831,"t":"2026-10-15T22:25:00Z","v":500,"vw":16.08184},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-15T22:30:00Z","v":900,"vw":16.09},{"c":16.08,"h":16.0885,"l":16.08,"n":2,"o":16.0885,"t":"2026-10-15T22:45:00Z","v":200,"vw":16.08425},{"c":16.0804,"h":16.09,"l":16.0804,"n":5,"o":16.0885,"t":"2026-10-15T22:55:00Z","v":551,"vw":16.08586},{"c":16.06,"h":16.0807,"l":16.05,"n":10,"o":16.0807,"t":"2026-10-15T23:00:00Z","v":3686,"vw":16.076762},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-15T23:05:00Z","v":1272,"vw":16.03},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-15T23:10:00Z","v":200,"vw":16.04},{"c":16.07,"h":16.0723,"l":16.05,"n":3,"o":16.0723,"t":"2026-10-15T23:15:00Z","v":1254,"vw":16.054171},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-15T23:20:00Z","v":100,"vw":16.03},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-15T23:30:00Z","v":301,"vw":16.07},{"c":16.0462,"h":16.0462,"l":16.0418,"n":3,"o":16.0418,"t":"2026-10-15T23:35:00Z","v":640,"vw":16.044733},{"c":16.04,"h":16.05,"l":16.04,"n":3,"o":16.05,"t":"2026-10-15T23:40:00Z","v":300,"vw":16.046667},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-15T23:45:00Z","v":100,"vw":16.03},{"c":16.15,"h":16.17,"l":16.0572,"n":133,"o":16.15,"t":"2026-10-16T08:00:00Z","v":29940,"vw":16.140938},{"c":16.2,"h":16.23,"l":16.18,"n":180,"o":16.18,"t":"2026-10-16T08:05:00Z","v":16059,"vw":16.194699},{"c":16.155,"h":16.155,"l":16.15,"n":3,"o":16.15,"t":"2026-10-16T08:10:00Z","v":700,"vw":16.151429},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-16T08:15:00Z","v":100,"vw":16.12},{"c":16.21,"h":16.21,"l":16.13,"n":9,"o":16.13,"t":"2026-10-16T08:20:00Z","v":14550,"vw":16.183871},{"c":16.23,"h":16.23,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T08:25:00Z","v":200,"vw":16.19},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T08:30:00Z","v":200,"vw":16.22},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-16T08:55:00Z","v":101,"vw":16.16},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-16T09:25:00Z","v":540,"vw":16.21},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-16T09:30:00Z","v":280,"vw":16.21},{"c":16.16,"h":16.17,"l":16.16,"n":5,"o":16.17,"t":"2026-10-16T10:00:00Z","v":685,"vw":16.165758},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T10:15:00Z","v":200,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T10:25:00Z","v":400,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":5,"o":16.2,"t":"2026-10-16T10:35:00Z","v":524,"vw":16.2},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-16T10:50:00Z","v":122,"vw":16.18},{"c":16.1,"h":16.15,"l":16.1,"n":29,"o":16.15,"t":"2026-10-16T11:00:00Z","v":3456,"vw":16.129337},{"c":16.09,"h":16.11,"l":16.09,"n":22,"o":16.11,"t":"2026-10-16T11:05:00Z","v":2675,"vw":16.10013},{"c":16.1,"h":16.11,"l":16.1,"n":20,"o":16.11,"t":"2026-10-16T11:10:00Z","v":4084,"vw":16.104942},{"c":16.09,"h":16.12,"l":16.09,"n":9,"o":16.12,"t":"2026-10-16T11:15:00Z","v":1203,"vw":16.103566},{"c":16.1,"h":16.13,"l":16.1,"n":5,"o":16.12,"t":"2026-10-16T11:20:00Z","v":2050,"vw":16.112927},{"c":16.1,"h":16.12,"l":16.1,"n":8,"o":16.12,"t":"2026-10-16T11:30:00Z","v":2183,"vw":16.110476},{"c":16.08,"h":16.08,"l":16.04,"n":5,"o":16.05,"t":"2026-10-16T11:35:00Z","v":1751,"vw":16.065714},{"c":16.06,"h":16.08,"l":16.06,"n":6,"o":16.08,"t":"2026-10-16T11:40:00Z","v":1900,"vw":16.065398},{"c":16.0985,"h":16.0985,"l":16.06,"n":7,"o":16.06,"t":"2026-10-16T11:45:00Z","v":3653,"vw":16.067431},{"c":16.07,"h":16.08,"l":16.07,"n":3,"o":16.08,"t":"2026-10-16T11:50:00Z","v":1103,"vw":16.079091},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-16T11:55:00Z","v":1015,"vw":16.02},{"c":16.04,"h":16.05,"l":16.04,"n":12,"o":16.04,"t":"2026-10-16T12:00:00Z","v":3725,"vw":16.040773},{"c":16.0548,"h":16.075,"l":16.02,"n":73,"o":16.075,"t":"2026-10-16T12:05:00Z","v":4205,"vw":16.03909},{"c":16.05,"h":16.056,"l":16.05,"n":12,"o":16.056,"t":"2026-10-16T12:10:00Z","v":434,"vw":16.054},{"c":16.08,"h":16.09,"l":16.08,"n":11,"o":16.08,"t":"2026-10-16T12:20:00Z","v":12396,"vw":16.08813},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-16T12:25:00Z","v":157,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":8,"o":16.1,"t":"2026-10-16T12:30:00Z","v":6640,"vw":16.1},{"c":16.13,"h":16.1696,"l":16.06,"n":16,"o":16.1,"t":"2026-10-16T12:35:00Z","v":6207,"vw":16.118642},{"c":16.08,"h":16.14,"l":16.08,"n":5,"o":16.14,"t":"2026-10-16T12:40:00Z","v":1050,"vw":16.102},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T12:45:00Z","v":100,"vw":16.06},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-16T12:50:00Z","v":2148,"vw":16.03},{"c":16.01,"h":16.03,"l":16,"n":20,"o":16.03,"t":"2026-10-16T12:55:00Z","v":3252,"vw":16.005542},{"c":16.0721,"h":16.0721,"l":16.04,"n":13,"o":16.04,"t":"2026-10-16T13:00:00Z","v":15292,"vw":16.0533},{"c":16,"h":16.01,"l":16,"n":8,"o":16.01,"t":"2026-10-16T13:05:00Z","v":4360,"vw":16.001856},{"c":16,"h":16.02,"l":16,"n":6,"o":16.02,"t":"2026-10-16T13:10:00Z","v":877,"vw":16.006359},{"c":15.95,"h":16,"l":15.95,"n":12,"o":16,"t":"2026-10-16T13:15:00Z","v":3044,"vw":15.991249},{"c":15.92,"h":15.95,"l":15.91,"n":27,"o":15.9248,"t":"2026-10-16T13:20:00Z","v":1963,"vw":15.928222},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-16T13:25:00Z","v":730,"vw":15.94},{"c":16.08,"h":16.08,"l":15.8661,"n":808,"o":15.96,"t":"2026-10-16T13:30:00Z","v":208963,"vw":15.978167},{"c":16.22,"h":16.23,"l":16.06,"n":935,"o":16.065,"t":"2026-10-16T13:35:00Z","v":236542,"vw":16.157622},{"c":16.345,"h":16.365,"l":16.2,"n":1173,"o":16.215,"t":"2026-10-16T13:40:00Z","v":208255,"vw":16.271508},{"c":16.255,"h":16.34,"l":16.225,"n":975,"o":16.34,"t":"2026-10-16T13:45:00Z","v":156164,"vw":16.275396},{"c":16.295,"h":16.325,"l":16.235,"n":857,"o":16.254,"t":"2026-10-16T13:50:00Z","v":147563,"vw":16.284857},{"c":16.25,"h":16.32,"l":16.25,"n":646,"o":16.31,"t":"2026-10-16T13:55:00Z","v":78403,"vw":16.287159},{"c":16.135,"h":16.29,"l":16.1301,"n":978,"o":16.25,"t":"2026-10-16T14:00:00Z","v":185994,"vw":16.243296},{"c":16.215,"h":16.225,"l":16.125,"n":808,"o":16.135,"t":"2026-10-16T14:05:00Z","v":235749,"vw":16.178155},{"c":16.215,"h":16.24,"l":16.175,"n":1036,"o":16.215,"t":"2026-10-16T14:10:00Z","v":152751,"vw":16.22291},{"c":16.23,"h":16.28,"l":16.205,"n":646,"o":16.215,"t":"2026-10-16T14:15:00Z","v":122990,"vw":16.251028},{"c":16.36,"h":16.365,"l":16.225,"n":775,"o":16.235,"t":"2026-10-16T14:20:00Z","v":130352,"vw":16.289855},{"c":16.325,"h":16.395,"l":16.325,"n":1523,"o":16.36,"t":"2026-10-16T14:25:00Z","v":250935,"vw":16.367959},{"c":16.355,"h":16.4,"l":16.305,"n":971,"o":16.32,"t":"2026-10-16T14:30:00Z","v":217549,"vw":16.362647},{"c":16.295,"h":16.35,"l":16.29,"n":1003,"o":16.345,"t":"2026-10-16T14:35:00Z","v":176036,"vw":16.305023},{"c":16.295,"h":16.33,"l":16.275,"n":628,"o":16.295,"t":"2026-10-16T14:40:00Z","v":101707,"vw":16.298707},{"c":16.305,"h":16.305,"l":16.265,"n":793,"o":16.295,"t":"2026-10-16T14:45:00Z","v":230905,"vw":16.2797},{"c":16.305,"h":16.355,"l":16.285,"n":555,"o":16.31,"t":"2026-10-16T14:50:00Z","v":120264,"vw":16.322659},{"c":16.29,"h":16.335,"l":16.275,"n":764,"o":16.31,"t":"2026-10-16T14:55:00Z","v":232410,"vw":16.314437},{"c":16.305,"h":16.305,"l":16.265,"n":478,"o":16.29,"t":"2026-10-16T15:00:00Z","v":61697,"vw":16.281117},{"c":16.24,"h":16.32,"l":16.215,"n":595,"o":16.3,"t":"2026-10-16T15:05:00Z","v":211659,"vw":16.237001},{"c":16.17,"h":16.2493,"l":16.17,"n":531,"o":16.24,"t":"2026-10-16T15:10:00Z","v":94195,"vw":16.213564},{"c":16.145,"h":16.172,"l":16.125,"n":630,"o":16.172,"t":"2026-10-16T15:15:00Z","v":92328,"vw":16.147143},{"c":16.065,"h":16.15,"l":16.03,"n":727,"o":16.14,"t":"2026-10-16T15:20:00Z","v":160095,"vw":16.087623},{"c":16.06,"h":16.095,"l":16.04,"n":400,"o":16.06,"t":"2026-10-16T15:25:00Z","v":99123,"vw":16.069283},{"c":16.13,"h":16.13,"l":16.05,"n":539,"o":16.055,"t":"2026-10-16T15:30:00Z","v":104871,"vw":16.095834},{"c":16.115,"h":16.14,"l":16.085,"n":515,"o":16.13,"t":"2026-10-16T15:35:00Z","v":113101,"vw":16.116938},{"c":16.065,"h":16.135,"l":16.0624,"n":403,"o":16.115,"t":"2026-10-16T15:40:00Z","v":61092,"vw":16.101625},{"c":16.065,"h":16.115,"l":16.05,"n":398,"o":16.065,"t":"2026-10-16T15:45:00Z","v":70904,"vw":16.087178},{"c":15.99,"h":16.06,"l":15.99,"n":431,"o":16.06,"t":"2026-10-16T15:50:00Z","v":84417,"vw":16.027386},{"c":15.9699,"h":16.0099,"l":15.9603,"n":401,"o":15.98,"t":"2026-10-16T15:55:00Z","v":58961,"vw":15.986235},{"c":15.9399,"h":15.98,"l":15.885,"n":1445,"o":15.97,"t":"2026-10-16T16:00:00Z","v":255905,"vw":15.910963},{"c":15.925,"h":15.9957,"l":15.915,"n":550,"o":15.94,"t":"2026-10-16T16:05:00Z","v":132393,"vw":15.966911},{"c":16.0251,"h":16.035,"l":15.9299,"n":442,"o":15.9299,"t":"2026-10-16T16:10:00Z","v":75974,"vw":15.9885},{"c":16.025,"h":16.045,"l":16,"n":576,"o":16.0299,"t":"2026-10-16T16:15:00Z","v":76726,"vw":16.015875},{"c":16.04,"h":16.045,"l":16,"n":321,"o":16.02,"t":"2026-10-16T16:20:00Z","v":76289,"vw":16.028489},{"c":16.025,"h":16.05,"l":16.015,"n":327,"o":16.035,"t":"2026-10-16T16:25:00Z","v":64262,"vw":16.036834},{"c":15.975,"h":16.02,"l":15.965,"n":371,"o":16.02,"t":"2026-10-16T16:30:00Z","v":83487,"vw":15.988706},{"c":16.005,"h":16.01,"l":15.95,"n":326,"o":15.97,"t":"2026-10-16T16:35:00Z","v":78452,"vw":15.985346},{"c":16.0599,"h":16.06,"l":15.995,"n":386,"o":16.005,"t":"2026-10-16T16:40:00Z","v":63667,"vw":16.023743},{"c":15.985,"h":16.065,"l":15.975,"n":505,"o":16.06,"t":"2026-10-16T16:45:00Z","v":76310,"vw":16.025045},{"c":16.015,"h":16.015,"l":15.98,"n":323,"o":15.98,"t":"2026-10-16T16:50:00Z","v":55464,"vw":15.998048},{"c":16.025,"h":16.025,"l":16,"n":293,"o":16.015,"t":"2026-10-16T16:55:00Z","v":66088,"vw":16.018735},{"c":15.93,"h":16.025,"l":15.9113,"n":418,"o":16.02,"t":"2026-10-16T17:00:00Z","v":85686,"vw":15.956279},{"c":15.935,"h":15.96,"l":15.905,"n":677,"o":15.9301,"t":"2026-10-16T17:05:00Z","v":101575,"vw":15.926588},{"c":15.885,"h":15.945,"l":15.885,"n":400,"o":15.935,"t":"2026-10-16T17:10:00Z","v":61447,"vw":15.908791},{"c":15.865,"h":15.89,"l":15.85,"n":514,"o":15.89,"t":"2026-10-16T17:15:00Z","v":117238,"vw":15.865916},{"c":15.875,"h":15.885,"l":15.855,"n":295,"o":15.87,"t":"2026-10-16T17:20:00Z","v":34950,"vw":15.870688},{"c":15.88,"h":15.8895,"l":15.845,"n":376,"o":15.87,"t":"2026-10-16T17:25:00Z","v":79225,"vw":15.873757},{"c":15.895,"h":15.895,"l":15.86,"n":342,"o":15.89,"t":"2026-10-16T17:30:00Z","v":60689,"vw":15.879052},{"c":15.8701,"h":15.9161,"l":15.87,"n":427,"o":15.895,"t":"2026-10-16T17:35:00Z","v":59781,"vw":15.899308},{"c":15.975,"h":16,"l":15.85,"n":786,"o":15.8799,"t":"2026-10-16T17:40:00Z","v":122981,"vw":15.946487},{"c":15.92,"h":15.97,"l":15.91,"n":318,"o":15.97,"t":"2026-10-16T17:45:00Z","v":43886,"vw":15.938023},{"c":15.895,"h":15.925,"l":15.895,"n":446,"o":15.92,"t":"2026-10-16T17:50:00Z","v":44612,"vw":15.908677},{"c":15.8801,"h":15.8999,"l":15.87,"n":277,"o":15.8999,"t":"2026-10-16T17:55:00Z","v":31113,"vw":15.882354},{"c":15.885,"h":15.8991,"l":15.8631,"n":451,"o":15.88,"t":"2026-10-16T18:00:00Z","v":44185,"vw":15.877057},{"c":15.93,"h":15.935,"l":15.87,"n":444,"o":15.89,"t":"2026-10-16T18:05:00Z","v":65285,"vw":15.905423},{"c":15.93,"h":15.94,"l":15.895,"n":307,"o":15.935,"t":"2026-10-16T18:10:00Z","v":48970,"vw":15.917181},{"c":15.905,"h":15.94,"l":15.9,"n":288,"o":15.925,"t":"2026-10-16T18:15:00Z","v":46473,"vw":15.920357},{"c":15.89,"h":15.905,"l":15.865,"n":442,"o":15.905,"t":"2026-10-16T18:20:00Z","v":55656,"vw":15.886367},{"c":15.897,"h":15.9,"l":15.87,"n":277,"o":15.89,"t":"2026-10-16T18:25:00Z","v":23001,"vw":15.881626},{"c":15.855,"h":15.895,"l":15.83,"n":535,"o":15.895,"t":"2026-10-16T18:30:00Z","v":96927,"vw":15.867149},{"c":15.855,"h":15.87,"l":15.83,"n":445,"o":15.855,"t":"2026-10-16T18:35:00Z","v":63667,"vw":15.851151},{"c":15.885,"h":15.89,"l":15.855,"n":532,"o":15.86,"t":"2026-10-16T18:40:00Z","v":75515,"vw":15.869583},{"c":15.89,"h":15.89,"l":15.86,"n":360,"o":15.885,"t":"2026-10-16T18:45:00Z","v":41087,"vw":15.873597},{"c":15.84,"h":15.895,"l":15.83,"n":380,"o":15.89,"t":"2026-10-16T18:50:00Z","v":50708,"vw":15.855726},{"c":15.885,"h":15.885,"l":15.82,"n":324,"o":15.84,"t":"2026-10-16T18:55:00Z","v":52094,"vw":15.846386},{"c":15.84,"h":15.8851,"l":15.84,"n":519,"o":15.885,"t":"2026-10-16T19:00:00Z","v":52843,"vw":15.86325},{"c":15.855,"h":15.8799,"l":15.83,"n":529,"o":15.84,"t":"2026-10-16T19:05:00Z","v":73725,"vw":15.843674},{"c":15.95,"h":15.95,"l":15.855,"n":487,"o":15.855,"t":"2026-10-16T19:10:00Z","v":64884,"vw":15.902639},{"c":15.925,"h":15.95,"l":15.915,"n":515,"o":15.945,"t":"2026-10-16T19:15:00Z","v":72389,"vw":15.931255},{"c":15.975,"h":15.975,"l":15.925,"n":427,"o":15.925,"t":"2026-10-16T19:20:00Z","v":56653,"vw":15.958214},{"c":15.995,"h":15.995,"l":15.95,"n":472,"o":15.9786,"t":"2026-10-16T19:25:00Z","v":60763,"vw":15.96676},{"c":15.985,"h":16.02,"l":15.97,"n":682,"o":15.995,"t":"2026-10-16T19:30:00Z","v":110502,"vw":15.989905},{"c":15.995,"h":16.01,"l":15.97,"n":532,"o":15.99,"t":"2026-10-16T19:35:00Z","v":62842,"vw":15.98769},{"c":15.95,"h":16.005,"l":15.94,"n":758,"o":15.995,"t":"2026-10-16T19:40:00Z","v":135533,"vw":15.965611},{"c":15.955,"h":15.96,"l":15.94,"n":627,"o":15.95,"t":"2026-10-16T19:45:00Z","v":106952,"vw":15.951295},{"c":15.995,"h":16.03,"l":15.95,"n":1193,"o":15.96,"t":"2026-10-16T19:50:00Z","v":185210,"vw":15.988999},{"c":15.995,"h":16.03,"l":15.9742,"n":4164,"o":16,"t":"2026-10-16T19:55:00Z","v":797844,"vw":16.007256},{"c":16,"h":16.01,"l":15.98,"n":44,"o":15.98,"t":"2026-10-16T20:00:00Z","v":368250,"vw":15.980076},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-16T20:05:00Z","v":1312,"vw":16},{"c":15.96,"h":16,"l":15.96,"n":10,"o":16,"t":"2026-10-16T20:10:00Z","v":9020,"vw":15.997808},{"c":15.99,"h":15.99,"l":15.99,"n":7,"o":15.99,"t":"2026-10-16T20:15:00Z","v":2002,"vw":15.99},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-16T20:20:00Z","v":500,"vw":15.99},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-16T20:30:00Z","v":1100,"vw":15.98},{"c":15.937,"h":16,"l":15.937,"n":2,"o":16,"t":"2026-10-16T20:35:00Z","v":400,"vw":15.95275},{"c":16.02,"h":16.02,"l":15.9418,"n":5,"o":15.98,"t":"2026-10-16T20:40:00Z","v":1200,"vw":15.98015},{"c":16.0295,"h":16.0295,"l":16.0295,"n":1,"o":16.0295,"t":"2026-10-16T20:50:00Z","v":402,"vw":16.0295},{"c":15.9256,"h":15.99,"l":15.9256,"n":4,"o":15.99,"t":"2026-10-16T20:55:00Z","v":2350,"vw":15.933186},{"c":15.98,"h":15.98,"l":15.97,"n":2,"o":15.97,"t":"2026-10-16T21:10:00Z","v":600,"vw":15.978333},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-16T22:05:00Z","v":200,"vw":15.96},{"c":15.945,"h":15.945,"l":15.945,"n":1,"o":15.945,"t":"2026-10-16T22:10:00Z","v":100,"vw":15.945},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-16T22:20:00Z","v":200,"vw":15.98},{"c":15.97,"h":15.97,"l":15.965,"n":2,"o":15.965,"t":"2026-10-16T22:35:00Z","v":300,"vw":15.966667},{"c":15.95,"h":15.97,"l":15.95,"n":2,"o":15.97,"t":"2026-10-16T22:40:00Z","v":200,"vw":15.96},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-16T22:45:00Z","v":100,"vw":15.95},{"c":15.93,"h":15.97,"l":15.93,"n":5,"o":15.97,"t":"2026-10-16T22:55:00Z","v":1442,"vw":15.9587},{"c":15.89,"h":15.91,"l":15.88,"n":26,"o":15.91,"t":"2026-10-16T23:00:00Z","v":1161,"vw":15.89},{"c":15.8279,"h":15.9,"l":15.8279,"n":2,"o":15.9,"t":"2026-10-16T23:25:00Z","v":600,"vw":15.839917},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-16T23:40:00Z","v":100,"vw":15.96},{"c":15.96,"h":15.97,"l":15.96,"n":4,"o":15.97,"t":"2026-10-16T23:45:00Z","v":2701,"vw":15.969477},{"c":15.99,"h":15.99,"l":15.92,"n":10,"o":15.92,"t":"2026-10-16T23:55:00Z","v":1490,"vw":15.929167},{"c":16.16,"h":16.2,"l":16.03,"n":74,"o":16.1,"t":"2026-10-19T08:00:00Z","v":13036,"vw":16.13415},{"c":16.11,"h":16.11,"l":16.11,"n":5,"o":16.11,"t":"2026-10-19T08:05:00Z","v":218,"vw":16.11},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T08:10:00Z","v":142,"vw":16.04},{"c":16.03,"h":16.05,"l":16.03,"n":81,"o":16.05,"t":"2026-10-19T08:25:00Z","v":4234,"vw":16.03824},{"c":16.03,"h":16.04,"l":16.025,"n":12,"o":16.04,"t":"2026-10-19T08:30:00Z","v":1164,"vw":16.0335},{"c":16.02,"h":16.02,"l":16.02,"n":11,"o":16.02,"t":"2026-10-19T08:35:00Z","v":501,"vw":16.02},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-19T08:50:00Z","v":250,"vw":16.02},{"c":16.03,"h":16.03,"l":16,"n":95,"o":16.03,"t":"2026-10-19T08:55:00Z","v":13686,"vw":16.019072},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-19T09:00:00Z","v":300,"vw":16.03},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T09:05:00Z","v":250,"vw":16},{"c":16.04,"h":16.04,"l":16.03,"n":3,"o":16.03,"t":"2026-10-19T09:25:00Z","v":500,"vw":16.038},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T09:30:00Z","v":100,"vw":16.04},{"c":15.99,"h":16.02,"l":15.99,"n":28,"o":16.02,"t":"2026-10-19T09:50:00Z","v":2959,"vw":15.992811},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-19T09:55:00Z","v":2727,"vw":16.05},{"c":15.98,"h":15.98,"l":15.98,"n":7,"o":15.98,"t":"2026-10-19T10:05:00Z","v":694,"vw":15.98},{"c":16.05,"h":16.08,"l":16,"n":90,"o":16.02,"t":"2026-10-19T11:10:00Z","v":33696,"vw":16.073703},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T11:15:00Z","v":700,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":5,"o":16.04,"t":"2026-10-19T11:20:00Z","v":536,"vw":16.04},{"c":16,"h":16.05,"l":16,"n":25,"o":16.05,"t":"2026-10-19T11:25:00Z","v":3112,"vw":16.017754},{"c":15.98,"h":15.98,"l":15.98,"n":8,"o":15.98,"t":"2026-10-19T11:30:00Z","v":1956,"vw":15.98},{"c":16.0299,"h":16.0299,"l":16.0299,"n":1,"o":16.0299,"t":"2026-10-19T11:35:00Z","v":350,"vw":16.0299},{"c":15.95,"h":15.97,"l":15.95,"n":8,"o":15.97,"t":"2026-10-19T11:40:00Z","v":841,"vw":15.960141},{"c":15.99,"h":15.99,"l":15.99,"n":4,"o":15.99,"t":"2026-10-19T11:45:00Z","v":655,"vw":15.99},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-19T11:55:00Z","v":479,"vw":15.99},{"c":15.92,"h":15.95,"l":15.9103,"n":22,"o":15.95,"t":"2026-10-19T12:00:00Z","v":3555,"vw":15.924389},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-10-19T12:05:00Z","v":503,"vw":15.95},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-10-19T12:10:00Z","v":501,"vw":15.96},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-19T12:15:00Z","v":300,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-19T12:20:00Z","v":210,"vw":15.98},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-19T12:25:00Z","v":312,"vw":15.95},{"c":15.99,"h":15.9913,"l":15.99,"n":16,"o":15.99,"t":"2026-10-19T12:30:00Z","v":1967,"vw":15.990093},{"c":15.98,"h":15.9954,"l":15.98,"n":5,"o":15.99,"t":"2026-10-19T12:35:00Z","v":990,"vw":15.988829},{"c":15.95,"h":15.97,"l":15.95,"n":9,"o":15.97,"t":"2026-10-19T12:40:00Z","v":2561,"vw":15.954274},{"c":15.9,"h":15.93,"l":15.9,"n":13,"o":15.93,"t":"2026-10-19T12:45:00Z","v":2115,"vw":15.916288},{"c":15.93,"h":15.93,"l":15.9042,"n":9,"o":15.91,"t":"2026-10-19T12:50:00Z","v":5258,"vw":15.912246},{"c":15.92,"h":15.92,"l":15.9,"n":7,"o":15.9,"t":"2026-10-19T12:55:00Z","v":420,"vw":15.90722},{"c":15.91,"h":15.91,"l":15.88,"n":10,"o":15.91,"t":"2026-10-19T13:00:00Z","v":1908,"vw":15.895787},{"c":15.93,"h":15.93,"l":15.89,"n":19,"o":15.9,"t":"2026-10-19T13:05:00Z","v":2829,"vw":15.903962},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-19T13:10:00Z","v":297,"vw":15.94},{"c":15.93,"h":15.95,"l":15.93,"n":5,"o":15.94,"t":"2026-10-19T13:15:00Z","v":613,"vw":15.94},{"c":15.9075,"h":15.9075,"l":15.9032,"n":3,"o":15.9032,"t":"2026-10-19T13:20:00Z","v":441,"vw":15.9065},{"c":15.91,"h":15.91,"l":15.8532,"n":4,"o":15.8532,"t":"2026-10-19T13:25:00Z","v":747,"vw":15.896892},{"c":16.105,"h":16.18,"l":15.95,"n":3053,"o":15.97,"t":"2026-10-19T13:30:00Z","v":796411,"vw":16.039874},{"c":15.94,"h":16.13,"l":15.93,"n":987,"o":16.12,"t":"2026-10-19T13:35:00Z","v":183840,"vw":16.03656},{"c":15.92,"h":15.955,"l":15.855,"n":969,"o":15.93,"t":"2026-10-19T13:40:00Z","v":167918,"vw":15.91579},{"c":15.98,"h":15.9891,"l":15.86,"n":965,"o":15.925,"t":"2026-10-19T13:45:00Z","v":128963,"vw":15.921931},{"c":15.98,"h":16.05,"l":15.965,"n":637,"o":15.976,"t":"2026-10-19T13:50:00Z","v":117489,"vw":16.004634},{"c":16.06,"h":16.065,"l":15.975,"n":576,"o":15.985,"t":"2026-10-19T13:55:00Z","v":114512,"vw":16.014869},{"c":15.945,"h":16.075,"l":15.92,"n":891,"o":16.05,"t":"2026-10-19T14:00:00Z","v":131536,"vw":15.993525},{"c":15.94,"h":15.98,"l":15.94,"n":514,"o":15.94,"t":"2026-10-19T14:05:00Z","v":92682,"vw":15.959206},{"c":15.955,"h":15.955,"l":15.905,"n":443,"o":15.935,"t":"2026-10-19T14:10:00Z","v":59331,"vw":15.931622},{"c":15.995,"h":16.03,"l":15.945,"n":618,"o":15.96,"t":"2026-10-19T14:15:00Z","v":115551,"vw":15.997013},{"c":15.97,"h":16.0051,"l":15.945,"n":389,"o":16,"t":"2026-10-19T14:20:00Z","v":41005,"vw":15.975569},{"c":16,"h":16.025,"l":15.965,"n":458,"o":15.975,"t":"2026-10-19T14:25:00Z","v":53510,"vw":15.999645},{"c":15.94,"h":16.02,"l":15.935,"n":417,"o":16,"t":"2026-10-19T14:30:00Z","v":44796,"vw":15.967405},{"c":15.935,"h":15.98,"l":15.93,"n":332,"o":15.94,"t":"2026-10-19T14:35:00Z","v":32874,"vw":15.946557},{"c":15.975,"h":15.98,"l":15.925,"n":295,"o":15.93,"t":"2026-10-19T14:40:00Z","v":26705,"vw":15.952687},{"c":15.975,"h":16.005,"l":15.93,"n":493,"o":15.97,"t":"2026-10-19T14:45:00Z","v":68062,"vw":15.968801},{"c":15.93,"h":15.97,"l":15.9129,"n":490,"o":15.97,"t":"2026-10-19T14:50:00Z","v":76796,"vw":15.937996},{"c":15.9501,"h":15.97,"l":15.925,"n":309,"o":15.925,"t":"2026-10-19T14:55:00Z","v":32836,"vw":15.952117},{"c":15.945,"h":15.975,"l":15.94,"n":401,"o":15.96,"t":"2026-10-19T15:00:00Z","v":45887,"vw":15.961801},{"c":15.95,"h":15.975,"l":15.925,"n":461,"o":15.94,"t":"2026-10-19T15:05:00Z","v":66612,"vw":15.946385},{"c":15.985,"h":15.995,"l":15.925,"n":727,"o":15.955,"t":"2026-10-19T15:10:00Z","v":90856,"vw":15.964693},{"c":16.015,"h":16.015,"l":15.965,"n":455,"o":15.99,"t":"2026-10-19T15:15:00Z","v":57143,"vw":15.98894},{"c":16.035,"h":16.036,"l":15.96,"n":692,"o":16.01,"t":"2026-10-19T15:20:00Z","v":92846,"vw":15.997559},{"c":16.065,"h":16.076,"l":16.03,"n":378,"o":16.035,"t":"2026-10-19T15:25:00Z","v":106610,"vw":16.055777},{"c":16.0401,"h":16.06,"l":16.02,"n":403,"o":16.06,"t":"2026-10-19T15:30:00Z","v":43270,"vw":16.03691},{"c":16.04,"h":16.0559,"l":16.02,"n":331,"o":16.04,"t":"2026-10-19T15:35:00Z","v":30720,"vw":16.037703},{"c":16.027,"h":16.04,"l":16.015,"n":358,"o":16.0321,"t":"2026-10-19T15:40:00Z","v":29927,"vw":16.026848},{"c":16.025,"h":16.03,"l":16.015,"n":339,"o":16.027,"t":"2026-10-19T15:45:00Z","v":29485,"vw":16.018943},{"c":16.015,"h":16.03,"l":15.99,"n":539,"o":16.02,"t":"2026-10-19T15:50:00Z","v":111651,"vw":16.006335},{"c":16.02,"h":16.03,"l":15.995,"n":379,"o":16.01,"t":"2026-10-19T15:55:00Z","v":56929,"vw":16.012447},{"c":16.015,"h":16.02,"l":15.9717,"n":403,"o":16.02,"t":"2026-10-19T16:00:00Z","v":52425,"vw":15.991914},{"c":16.015,"h":16.025,"l":15.975,"n":339,"o":16.01,"t":"2026-10-19T16:05:00Z","v":43864,"vw":16.001768},{"c":16.035,"h":16.04,"l":16.005,"n":279,"o":16.01,"t":"2026-10-19T16:10:00Z","v":34468,"vw":16.020415},{"c":16.02,"h":16.045,"l":16.01,"n":254,"o":16.035,"t":"2026-10-19T16:15:00Z","v":32094,"vw":16.033049},{"c":16.01,"h":16.02,"l":16,"n":168,"o":16.02,"t":"2026-10-19T16:20:00Z","v":15831,"vw":16.010695},{"c":16.015,"h":16.015,"l":16,"n":238,"o":16.005,"t":"2026-10-19T16:25:00Z","v":22829,"vw":16.008605},{"c":16.02,"h":16.02,"l":15.985,"n":421,"o":16.01,"t":"2026-10-19T16:30:00Z","v":56912,"vw":16.007698},{"c":16.005,"h":16.015,"l":15.995,"n":215,"o":16.01,"t":"2026-10-19T16:35:00Z","v":26227,"vw":16.003259},{"c":16.0101,"h":16.025,"l":16.0036,"n":271,"o":16.01,"t":"2026-10-19T16:40:00Z","v":54031,"vw":16.017947},{"c":15.98,"h":16.02,"l":15.9705,"n":222,"o":16.02,"t":"2026-10-19T16:45:00Z","v":22798,"vw":15.989459},{"c":15.985,"h":15.995,"l":15.97,"n":185,"o":15.97,"t":"2026-10-19T16:50:00Z","v":15188,"vw":15.985756},{"c":15.985,"h":15.995,"l":15.985,"n":159,"o":15.99,"t":"2026-10-19T16:55:00Z","v":10362,"vw":15.988076},{"c":15.984,"h":15.99,"l":15.9601,"n":285,"o":15.98,"t":"2026-10-19T17:00:00Z","v":43686,"vw":15.972101},{"c":15.96,"h":15.985,"l":15.95,"n":184,"o":15.98,"t":"2026-10-19T17:05:00Z","v":15972,"vw":15.969719},{"c":15.985,"h":15.99,"l":15.955,"n":205,"o":15.97,"t":"2026-10-19T17:10:00Z","v":17422,"vw":15.973974},{"c":15.97,"h":15.995,"l":15.97,"n":309,"o":15.98,"t":"2026-10-19T17:15:00Z","v":33033,"vw":15.982984},{"c":15.985,"h":15.99,"l":15.975,"n":193,"o":15.979,"t":"2026-10-19T17:20:00Z","v":16851,"vw":15.978456},{"c":16.005,"h":16.0158,"l":15.9801,"n":239,"o":15.9827,"t":"2026-10-19T17:25:00Z","v":23700,"vw":16.00089},{"c":16.035,"h":16.045,"l":16,"n":271,"o":16,"t":"2026-10-19T17:30:00Z","v":45003,"vw":16.026816},{"c":16.025,"h":16.04,"l":16.01,"n":206,"o":16.03,"t":"2026-10-19T17:35:00Z","v":28299,"vw":16.023409},{"c":16.02,"h":16.07,"l":16.01,"n":857,"o":16.02,"t":"2026-10-19T17:40:00Z","v":204934,"vw":16.045044},{"c":16.0009,"h":16.025,"l":16,"n":357,"o":16.02,"t":"2026-10-19T17:45:00Z","v":41704,"vw":16.019758},{"c":15.995,"h":16.01,"l":15.98,"n":302,"o":16.01,"t":"2026-10-19T17:50:00Z","v":33471,"vw":15.990577},{"c":16.015,"h":16.02,"l":15.97,"n":463,"o":15.99,"t":"2026-10-19T17:55:00Z","v":53919,"vw":15.992933},{"c":16.065,"h":16.065,"l":16.015,"n":419,"o":16.02,"t":"2026-10-19T18:00:00Z","v":50661,"vw":16.03731},{"c":16.045,"h":16.065,"l":16.02,"n":339,"o":16.065,"t":"2026-10-19T18:05:00Z","v":48768,"vw":16.04709},{"c":16.0451,"h":16.056,"l":16.03,"n":285,"o":16.04,"t":"2026-10-19T18:10:00Z","v":72798,"vw":16.041011},{"c":16.0399,"h":16.05,"l":16.03,"n":167,"o":16.045,"t":"2026-10-19T18:15:00Z","v":14411,"vw":16.037769},{"c":16.015,"h":16.035,"l":16.015,"n":246,"o":16.03,"t":"2026-10-19T18:20:00Z","v":23061,"vw":16.023054},{"c":15.985,"h":16.01,"l":15.97,"n":284,"o":16.01,"t":"2026-10-19T18:25:00Z","v":42309,"vw":15.992921},{"c":15.98,"h":15.995,"l":15.975,"n":217,"o":15.98,"t":"2026-10-19T18:30:00Z","v":24904,"vw":15.983181},{"c":16.005,"h":16.005,"l":15.975,"n":255,"o":15.975,"t":"2026-10-19T18:35:00Z","v":29021,"vw":15.996998},{"c":16.015,"h":16.015,"l":16,"n":195,"o":16.005,"t":"2026-10-19T18:40:00Z","v":28573,"vw":16.007938},{"c":16.035,"h":16.055,"l":16.015,"n":462,"o":16.015,"t":"2026-10-19T18:45:00Z","v":62354,"vw":16.043534},{"c":16.015,"h":16.04,"l":16.005,"n":236,"o":16.035,"t":"2026-10-19T18:50:00Z","v":19663,"vw":16.017505},{"c":16.02,"h":16.03,"l":16.015,"n":166,"o":16.015,"t":"2026-10-19T18:55:00Z","v":15478,"vw":16.025365},{"c":16.015,"h":16.03,"l":16.01,"n":312,"o":16.02,"t":"2026-10-19T19:00:00Z","v":30823,"vw":16.01808},{"c":16.025,"h":16.0271,"l":15.995,"n":351,"o":16.015,"t":"2026-10-19T19:05:00Z","v":40918,"vw":16.013489},{"c":15.98,"h":16.0251,"l":15.965,"n":597,"o":16.025,"t":"2026-10-19T19:10:00Z","v":146013,"vw":16.014154},{"c":16.025,"h":16.035,"l":15.985,"n":304,"o":15.985,"t":"2026-10-19T19:15:00Z","v":81504,"vw":16.002753},{"c":16.005,"h":16.045,"l":16,"n":504,"o":16.04,"t":"2026-10-19T19:20:00Z","v":76822,"vw":16.016948},{"c":16.005,"h":16.01,"l":15.99,"n":481,"o":16.01,"t":"2026-10-19T19:25:00Z","v":47244,"vw":16.001855},{"c":16.076,"h":16.095,"l":16.005,"n":633,"o":16.01,"t":"2026-10-19T19:30:00Z","v":124826,"vw":16.064622},{"c":16.115,"h":16.12,"l":16.075,"n":743,"o":16.075,"t":"2026-10-19T19:35:00Z","v":196810,"vw":16.099},{"c":16.111,"h":16.125,"l":16.1,"n":996,"o":16.115,"t":"2026-10-19T19:40:00Z","v":183795,"vw":16.116912},{"c":16.095,"h":16.115,"l":16.085,"n":1370,"o":16.115,"t":"2026-10-19T19:45:00Z","v":347970,"vw":16.102004},{"c":16.0001,"h":16.09,"l":16,"n":1528,"o":16.09,"t":"2026-10-19T19:50:00Z","v":267415,"vw":16.045028},{"c":15.97,"h":16,"l":15.935,"n":3769,"o":16,"t":"2026-10-19T19:55:00Z","v":737514,"vw":15.963533},{"c":15.97,"h":15.98,"l":15.96,"n":76,"o":15.98,"t":"2026-10-19T20:00:00Z","v":509603,"vw":15.979969},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-10-19T20:10:00Z","v":144,"vw":15.85},{"c":15.946,"h":15.96,"l":15.946,"n":4,"o":15.96,"t":"2026-10-19T20:20:00Z","v":537,"vw":15.951991},{"c":15.8705,"h":15.8706,"l":15.8705,"n":3,"o":15.8706,"t":"2026-10-19T20:30:00Z","v":476,"vw":15.870547},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-19T21:00:00Z","v":106,"vw":15.88},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T22:25:00Z","v":100,"vw":15.92},{"c":15.9293,"h":15.9293,"l":15.9226,"n":3,"o":15.9226,"t":"2026-10-19T23:15:00Z","v":1010,"vw":15.92461},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T23:20:00Z","v":500,"vw":15.92},{"c":15.9215,"h":15.9215,"l":15.9215,"n":1,"o":15.9215,"t":"2026-10-19T23:25:00Z","v":100,"vw":15.9215},{"c":15.932,"h":15.932,"l":15.932,"n":1,"o":15.932,"t":"2026-10-19T23:30:00Z","v":100,"vw":15.932},{"c":15.96,"h":15.96,"l":15.96,"n":4,"o":15.96,"t":"2026-10-19T23:50:00Z","v":290,"vw":15.96},{"c":15.92,"h":16.04,"l":15.85,"n":81,"o":15.91,"t":"2026-10-20T08:00:00Z","v":11104,"vw":15.927679},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-20T08:05:00Z","v":1671,"vw":15.85},{"c":15.8631,"h":15.8631,"l":15.8631,"n":3,"o":15.8631,"t":"2026-10-20T08:10:00Z","v":236,"vw":15.8631},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-20T08:50:00Z","v":1157,"vw":15.9},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T08:55:00Z","v":300,"vw":15.92},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-20T09:10:00Z","v":200,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-20T09:20:00Z","v":595,"vw":15.82},{"c":15.83,"h":15.83,"l":15.81,"n":3,"o":15.81,"t":"2026-10-20T09:25:00Z","v":600,"vw":15.816667},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T09:35:00Z","v":101,"vw":15.84},{"c":15.8,"h":15.81,"l":15.8,"n":7,"o":15.81,"t":"2026-10-20T09:45:00Z","v":1520,"vw":15.806887},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-20T09:50:00Z","v":190,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-20T10:00:00Z","v":200,"vw":15.81},{"c":15.75,"h":15.78,"l":15.75,"n":7,"o":15.78,"t":"2026-10-20T10:20:00Z","v":803,"vw":15.75375},{"c":15.78,"h":15.78,"l":15.76,"n":8,"o":15.76,"t":"2026-10-20T10:25:00Z","v":531,"vw":15.766667},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T10:55:00Z","v":228,"vw":15.77},{"c":15.76,"h":15.81,"l":15.76,"n":14,"o":15.81,"t":"2026-10-20T11:00:00Z","v":1435,"vw":15.767692},{"c":15.8,"h":15.8,"l":15.76,"n":4,"o":15.76,"t":"2026-10-20T11:10:00Z","v":905,"vw":15.795294},{"c":15.76,"h":15.76,"l":15.75,"n":10,"o":15.75,"t":"2026-10-20T11:15:00Z","v":14408,"vw":15.75526},{"c":15.767,"h":15.86,"l":15.767,"n":2,"o":15.86,"t":"2026-10-20T11:25:00Z","v":440,"vw":15.788136},{"c":15.75,"h":15.75,"l":15.75,"n":5,"o":15.75,"t":"2026-10-20T11:30:00Z","v":398,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-20T11:40:00Z","v":1408,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-20T11:50:00Z","v":2727,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-20T11:55:00Z","v":300,"vw":15.75},{"c":15.7,"h":15.75,"l":15.7,"n":15,"o":15.75,"t":"2026-10-20T12:00:00Z","v":2025,"vw":15.737284},{"c":15.67,"h":15.75,"l":15.6,"n":57,"o":15.6,"t":"2026-10-20T12:05:00Z","v":11809,"vw":15.670088},{"c":15.6325,"h":15.6325,"l":15.6325,"n":1,"o":15.6325,"t":"2026-10-20T12:10:00Z","v":400,"vw":15.6325},{"c":15.66,"h":15.68,"l":15.66,"n":45,"o":15.67,"t":"2026-10-20T12:15:00Z","v":18096,"vw":15.664299},{"c":15.66,"h":15.665,"l":15.66,"n":8,"o":15.665,"t":"2026-10-20T12:20:00Z","v":1540,"vw":15.661493},{"c":15.77,"h":15.77,"l":15.7,"n":10,"o":15.7,"t":"2026-10-20T12:25:00Z","v":12210,"vw":15.764165},{"c":15.67,"h":15.676,"l":15.67,"n":7,"o":15.676,"t":"2026-10-20T12:30:00Z","v":938,"vw":15.672561},{"c":15.77,"h":15.77,"l":15.7,"n":18,"o":15.7,"t":"2026-10-20T12:40:00Z","v":1911,"vw":15.739366},{"c":15.75,"h":15.78,"l":15.75,"n":7,"o":15.78,"t":"2026-10-20T12:45:00Z","v":2400,"vw":15.776667},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-20T12:50:00Z","v":200,"vw":15.75},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-10-20T12:55:00Z","v":210,"vw":15.71},{"c":15.7397,"h":15.7397,"l":15.68,"n":10,"o":15.73,"t":"2026-10-20T13:00:00Z","v":1200,"vw":15.72405},{"c":15.7367,"h":15.75,"l":15.7,"n":15,"o":15.7,"t":"2026-10-20T13:05:00Z","v":3451,"vw":15.738061},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-20T13:10:00Z","v":500,"vw":15.7},{"c":15.7,"h":15.72,"l":15.7,"n":11,"o":15.7,"t":"2026-10-20T13:15:00Z","v":2338,"vw":15.707013},{"c":15.7,"h":15.72,"l":15.67,"n":20,"o":15.69,"t":"2026-10-20T13:20:00Z","v":2778,"vw":15.702091},{"c":15.66,"h":15.7,"l":15.66,"n":29,"o":15.67,"t":"2026-10-20T13:25:00Z","v":1535,"vw":15.676154},{"c":15.71,"h":15.73,"l":15.59,"n":1682,"o":15.69,"t":"2026-10-20T13:30:00Z","v":310237,"vw":15.659091},{"c":15.91,"h":15.92,"l":15.69,"n":744,"o":15.705,"t":"2026-10-20T13:35:00Z","v":109322,"vw":15.802354},{"c":15.955,"h":15.965,"l":15.87,"n":1152,"o":15.9,"t":"2026-10-20T13:40:00Z","v":256648,"vw":15.916052},{"c":15.985,"h":16.01,"l":15.915,"n":1143,"o":15.955,"t":"2026-10-20T13:45:00Z","v":162405,"vw":15.959165},{"c":16.005,"h":16.035,"l":15.975,"n":606,"o":15.985,"t":"2026-10-20T13:50:00Z","v":74512,"vw":16.002758},{"c":16.012,"h":16.03,"l":15.98,"n":483,"o":15.9975,"t":"2026-10-20T13:55:00Z","v":64715,"vw":16.004056},{"c":15.9399,"h":16.01,"l":15.93,"n":627,"o":16.01,"t":"2026-10-20T14:00:00Z","v":115780,"vw":15.96854},{"c":16.075,"h":16.0997,"l":15.935,"n":604,"o":15.94,"t":"2026-10-20T14:05:00Z","v":110579,"vw":16.041088},{"c":16.1099,"h":16.1099,"l":16.045,"n":623,"o":16.065,"t":"2026-10-20T14:10:00Z","v":108071,"vw":16.070477},{"c":16.24,"h":16.27,"l":16.1,"n":838,"o":16.1,"t":"2026-10-20T14:15:00Z","v":247278,"vw":16.201186},{"c":16.345,"h":16.3499,"l":16.2121,"n":703,"o":16.245,"t":"2026-10-20T14:20:00Z","v":129890,"vw":16.251326},{"c":16.5,"h":16.5,"l":16.335,"n":926,"o":16.35,"t":"2026-10-20T14:25:00Z","v":191272,"vw":16.42509},{"c":16.45,"h":16.53,"l":16.4,"n":1209,"o":16.51,"t":"2026-10-20T14:30:00Z","v":276835,"vw":16.473575},{"c":16.405,"h":16.46,"l":16.36,"n":1080,"o":16.455,"t":"2026-10-20T14:35:00Z","v":203918,"vw":16.413132},{"c":16.495,"h":16.55,"l":16.38,"n":1276,"o":16.405,"t":"2026-10-20T14:40:00Z","v":208211,"vw":16.456573},{"c":16.34,"h":16.5,"l":16.33,"n":806,"o":16.5,"t":"2026-10-20T14:45:00Z","v":166639,"vw":16.400794},{"c":16.338,"h":16.355,"l":16.31,"n":522,"o":16.335,"t":"2026-10-20T14:50:00Z","v":69109,"vw":16.3327},{"c":16.38,"h":16.385,"l":16.3137,"n":632,"o":16.335,"t":"2026-10-20T14:55:00Z","v":104186,"vw":16.360034},{"c":16.35,"h":16.395,"l":16.325,"n":555,"o":16.38,"t":"2026-10-20T15:00:00Z","v":113339,"vw":16.37096},{"c":16.34,"h":16.36,"l":16.32,"n":301,"o":16.355,"t":"2026-10-20T15:05:00Z","v":40386,"vw":16.343695},{"c":16.235,"h":16.355,"l":16.2,"n":1266,"o":16.3499,"t":"2026-10-20T15:10:00Z","v":181189,"vw":16.283968},{"c":16.275,"h":16.285,"l":16.215,"n":685,"o":16.23,"t":"2026-10-20T15:15:00Z","v":148686,"vw":16.248503},{"c":16.205,"h":16.27,"l":16.19,"n":380,"o":16.27,"t":"2026-10-20T15:20:00Z","v":33588,"vw":16.228458},{"c":16.23,"h":16.2551,"l":16.2,"n":547,"o":16.205,"t":"2026-10-20T15:25:00Z","v":94826,"vw":16.237635},{"c":16.1773,"h":16.24,"l":16.15,"n":593,"o":16.24,"t":"2026-10-20T15:30:00Z","v":81889,"vw":16.18932},{"c":16.1701,"h":16.19,"l":16.15,"n":396,"o":16.175,"t":"2026-10-20T15:35:00Z","v":39138,"vw":16.167855},{"c":16.21,"h":16.235,"l":16.17,"n":646,"o":16.1701,"t":"2026-10-20T15:40:00Z","v":148940,"vw":16.195284},{"c":16.165,"h":16.205,"l":16.14,"n":417,"o":16.205,"t":"2026-10-20T15:45:00Z","v":83370,"vw":16.166053},{"c":16.17,"h":16.19,"l":16.15,"n":301,"o":16.17,"t":"2026-10-20T15:50:00Z","v":36244,"vw":16.177164},{"c":16.155,"h":16.175,"l":16.1499,"n":322,"o":16.17,"t":"2026-10-20T15:55:00Z","v":28239,"vw":16.158847},{"c":16.115,"h":16.17,"l":16.105,"n":369,"o":16.16,"t":"2026-10-20T16:00:00Z","v":41443,"vw":16.140383},{"c":16.12,"h":16.15,"l":16.1,"n":359,"o":16.12,"t":"2026-10-20T16:05:00Z","v":58814,"vw":16.125604},{"c":16.13,"h":16.13,"l":16.1,"n":534,"o":16.12,"t":"2026-10-20T16:10:00Z","v":235237,"vw":16.110766},{"c":16.0701,"h":16.14,"l":16.07,"n":337,"o":16.14,"t":"2026-10-20T16:15:00Z","v":126932,"vw":16.107801},{"c":16.1,"h":16.1095,"l":16.0601,"n":390,"o":16.075,"t":"2026-10-20T16:20:00Z","v":58117,"vw":16.086783},{"c":16.135,"h":16.145,"l":16.09,"n":494,"o":16.1,"t":"2026-10-20T16:25:00Z","v":230223,"vw":16.120981},{"c":16.13,"h":16.145,"l":16.12,"n":356,"o":16.14,"t":"2026-10-20T16:30:00Z","v":55611,"vw":16.136012},{"c":16.17,"h":16.1797,"l":16.13,"n":339,"o":16.135,"t":"2026-10-20T16:35:00Z","v":125385,"vw":16.157391},{"c":16.15,"h":16.175,"l":16.14,"n":382,"o":16.16,"t":"2026-10-20T16:40:00Z","v":77676,"vw":16.162958},{"c":16.175,"h":16.185,"l":16.145,"n":300,"o":16.15,"t":"2026-10-20T16:45:00Z","v":69729,"vw":16.165082},{"c":16.125,"h":16.175,"l":16.11,"n":370,"o":16.17,"t":"2026-10-20T16:50:00Z","v":84693,"vw":16.147743},{"c":16.1,"h":16.15,"l":16.09,"n":320,"o":16.125,"t":"2026-10-20T16:55:00Z","v":48284,"vw":16.125654},{"c":16.11,"h":16.13,"l":16.09,"n":640,"o":16.09,"t":"2026-10-20T17:00:00Z","v":94304,"vw":16.110538},{"c":16.12,"h":16.12,"l":16.1,"n":216,"o":16.115,"t":"2026-10-20T17:05:00Z","v":37439,"vw":16.108015},{"c":16.135,"h":16.14,"l":16.11,"n":261,"o":16.12,"t":"2026-10-20T17:10:00Z","v":31070,"vw":16.121618},{"c":16.145,"h":16.15,"l":16.125,"n":318,"o":16.135,"t":"2026-10-20T17:15:00Z","v":69544,"vw":16.138908},{"c":16.155,"h":16.175,"l":16.1442,"n":383,"o":16.1442,"t":"2026-10-20T17:20:00Z","v":55991,"vw":16.159649},{"c":16.165,"h":16.18,"l":16.15,"n":323,"o":16.15,"t":"2026-10-20T17:25:00Z","v":56714,"vw":16.166808},{"c":16.185,"h":16.185,"l":16.15,"n":420,"o":16.165,"t":"2026-10-20T17:30:00Z","v":53348,"vw":16.170932},{"c":16.1599,"h":16.1987,"l":16.155,"n":279,"o":16.18,"t":"2026-10-20T17:35:00Z","v":76355,"vw":16.187985},{"c":16.152,"h":16.1651,"l":16.14,"n":291,"o":16.155,"t":"2026-10-20T17:40:00Z","v":45484,"vw":16.155837},{"c":16.145,"h":16.1591,"l":16.13,"n":266,"o":16.15,"t":"2026-10-20T17:45:00Z","v":28848,"vw":16.143854},{"c":16.18,"h":16.18,"l":16.145,"n":330,"o":16.145,"t":"2026-10-20T17:50:00Z","v":28071,"vw":16.167859},{"c":16.175,"h":16.18,"l":16.165,"n":220,"o":16.1728,"t":"2026-10-20T17:55:00Z","v":20285,"vw":16.172547},{"c":16.185,"h":16.1998,"l":16.175,"n":396,"o":16.18,"t":"2026-10-20T18:00:00Z","v":110248,"vw":16.184543},{"c":16.185,"h":16.1999,"l":16.17,"n":240,"o":16.18,"t":"2026-10-20T18:05:00Z","v":42596,"vw":16.182741},{"c":16.2,"h":16.205,"l":16.18,"n":355,"o":16.185,"t":"2026-10-20T18:10:00Z","v":65974,"vw":16.196936},{"c":16.195,"h":16.2,"l":16.18,"n":255,"o":16.2,"t":"2026-10-20T18:15:00Z","v":29342,"vw":16.187742},{"c":16.15,"h":16.19,"l":16.15,"n":241,"o":16.19,"t":"2026-10-20T18:20:00Z","v":27580,"vw":16.175791},{"c":16.16,"h":16.165,"l":16.14,"n":234,"o":16.15,"t":"2026-10-20T18:25:00Z","v":43719,"vw":16.153932},{"c":16.1501,"h":16.17,"l":16.15,"n":288,"o":16.16,"t":"2026-10-20T18:30:00Z","v":54927,"vw":16.157879},{"c":16.135,"h":16.15,"l":16.12,"n":287,"o":16.15,"t":"2026-10-20T18:35:00Z","v":44137,"vw":16.138287},{"c":16.11,"h":16.15,"l":16.105,"n":365,"o":16.13,"t":"2026-10-20T18:40:00Z","v":70582,"vw":16.128286},{"c":16.1199,"h":16.145,"l":16.11,"n":299,"o":16.115,"t":"2026-10-20T18:45:00Z","v":75071,"vw":16.133437},{"c":16.135,"h":16.14,"l":16.115,"n":154,"o":16.115,"t":"2026-10-20T18:50:00Z","v":11476,"vw":16.127684},{"c":16.13,"h":16.14,"l":16.12,"n":241,"o":16.135,"t":"2026-10-20T18:55:00Z","v":41919,"vw":16.129459},{"c":16.145,"h":16.16,"l":16.14,"n":222,"o":16.14,"t":"2026-10-20T19:00:00Z","v":42041,"vw":16.151173},{"c":16.1628,"h":16.165,"l":16.12,"n":524,"o":16.145,"t":"2026-10-20T19:05:00Z","v":123146,"vw":16.147291},{"c":16.15,"h":16.175,"l":16.15,"n":260,"o":16.16,"t":"2026-10-20T19:10:00Z","v":27110,"vw":16.163845},{"c":16.1,"h":16.155,"l":16.1,"n":278,"o":16.15,"t":"2026-10-20T19:15:00Z","v":54892,"vw":16.117339},{"c":16.095,"h":16.105,"l":16.08,"n":286,"o":16.1,"t":"2026-10-20T19:20:00Z","v":35345,"vw":16.091941},{"c":16.135,"h":16.145,"l":16.09,"n":460,"o":16.0901,"t":"2026-10-20T19:25:00Z","v":66336,"vw":16.125582},{"c":16.085,"h":16.14,"l":16.085,"n":460,"o":16.14,"t":"2026-10-20T19:30:00Z","v":99762,"vw":16.120535},{"c":16.08,"h":16.09,"l":16.07,"n":345,"o":16.085,"t":"2026-10-20T19:35:00Z","v":53445,"vw":16.081838},{"c":16.09,"h":16.095,"l":16.07,"n":667,"o":16.0821,"t":"2026-10-20T19:40:00Z","v":121878,"vw":16.082335},{"c":16.095,"h":16.1,"l":16.07,"n":566,"o":16.085,"t":"2026-10-20T19:45:00Z","v":81038,"vw":16.086652},{"c":16.02,"h":16.1,"l":16.02,"n":1315,"o":16.1,"t":"2026-10-20T19:50:00Z","v":309331,"vw":16.069293},{"c":15.99,"h":16.02,"l":15.96,"n":3156,"o":16.02,"t":"2026-10-20T19:55:00Z","v":614222,"vw":15.98255},{"c":15.98,"h":15.995,"l":15.98,"n":60,"o":15.99,"t":"2026-10-20T20:00:00Z","v":371405,"vw":15.989996},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-20T20:10:00Z","v":109,"vw":16.02},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-20T20:15:00Z","v":200,"vw":16.01},{"c":16.001,"h":16.01,"l":15.995,"n":16,"o":16.01,"t":"2026-10-20T20:20:00Z","v":8000,"vw":16.000578},{"c":16.0001,"h":16.01,"l":16,"n":141,"o":16.01,"t":"2026-10-20T20:25:00Z","v":2918,"vw":16.001674},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T20:30:00Z","v":313,"vw":16},{"c":16.01,"h":16.01,"l":15.99,"n":5,"o":15.99,"t":"2026-10-20T20:35:00Z","v":1159,"vw":16.008193},{"c":16.0676,"h":16.0676,"l":16.0676,"n":1,"o":16.0676,"t":"2026-10-20T20:45:00Z","v":1328,"vw":16.0676},{"c":16.0472,"h":16.08,"l":16.04,"n":9,"o":16.08,"t":"2026-10-20T21:00:00Z","v":2300,"vw":16.048},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-20T21:25:00Z","v":143,"vw":16.04},{"c":16.046,"h":16.05,"l":16.046,"n":4,"o":16.05,"t":"2026-10-20T21:35:00Z","v":2000,"vw":16.048},{"c":16.0491,"h":16.0491,"l":16.0491,"n":1,"o":16.0491,"t":"2026-10-20T21:40:00Z","v":300,"vw":16.0491},{"c":16.07,"h":16.07,"l":16.05,"n":6,"o":16.05,"t":"2026-10-20T22:00:00Z","v":2920,"vw":16.065803},{"c":16.08,"h":16.08,"l":16.05,"n":8,"o":16.06,"t":"2026-10-20T22:10:00Z","v":3215,"vw":16.062188},{"c":16.08,"h":16.1,"l":16.08,"n":4,"o":16.1,"t":"2026-10-20T22:35:00Z","v":1500,"vw":16.09},{"c":16.06,"h":16.07,"l":16.06,"n":3,"o":16.07,"t":"2026-10-20T22:40:00Z","v":2000,"vw":16.06325},{"c":16.0518,"h":16.0518,"l":16.0518,"n":2,"o":16.0518,"t":"2026-10-20T23:10:00Z","v":301,"vw":16.0518},{"c":16.05,"h":16.05,"l":16.05,"n":7,"o":16.05,"t":"2026-10-20T23:15:00Z","v":1467,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T23:20:00Z","v":200,"vw":16.05},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-20T23:30:00Z","v":1001,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-10-20T23:35:00Z","v":400,"vw":16.04},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-20T23:50:00Z","v":150,"vw":16.02},{"c":16.04,"h":16.04,"l":16.03,"n":2,"o":16.03,"t":"2026-10-20T23:55:00Z","v":300,"vw":16.036667},{"c":15.92,"h":16.01,"l":15.84,"n":53,"o":16,"t":"2026-10-21T08:00:00Z","v":13912,"vw":15.939904},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-21T08:05:00Z","v":109,"vw":15.97},{"c":15.92,"h":15.97,"l":15.92,"n":4,"o":15.97,"t":"2026-10-21T08:10:00Z","v":1126,"vw":15.944823},{"c":15.9237,"h":15.9237,"l":15.9237,"n":1,"o":15.9237,"t":"2026-10-21T08:15:00Z","v":276,"vw":15.9237},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-21T08:20:00Z","v":909,"vw":15.95},{"c":15.96,"h":15.96,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T08:25:00Z","v":1469,"vw":15.957958},{"c":15.95,"h":16,"l":15.95,"n":15,"o":15.96,"t":"2026-10-21T08:30:00Z","v":2752,"vw":15.956485},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-21T08:40:00Z","v":190,"vw":15.96},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T09:10:00Z","v":200,"vw":15.94},{"c":15.95,"h":15.95,"l":15.93,"n":7,"o":15.93,"t":"2026-10-21T09:25:00Z","v":1550,"vw":15.943333},{"c":15.9451,"h":15.96,"l":15.9451,"n":2,"o":15.96,"t":"2026-10-21T09:35:00Z","v":900,"vw":15.948411},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:10:00Z","v":151,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-21T10:15:00Z","v":400,"vw":15.9},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-21T10:20:00Z","v":623,"vw":15.92},{"c":15.9968,"h":15.9968,"l":15.9968,"n":3,"o":15.9968,"t":"2026-10-21T10:30:00Z","v":126,"vw":15.9968},{"c":16,"h":16,"l":15.99,"n":7,"o":15.99,"t":"2026-10-21T10:40:00Z","v":1760,"vw":15.998824},{"c":16.05,"h":16.05,"l":15.97,"n":21,"o":15.98,"t":"2026-10-21T11:00:00Z","v":4301,"vw":16.002762},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-21T11:05:00Z","v":2520,"vw":16.05},{"c":16.0507,"h":16.0507,"l":16.0507,"n":1,"o":16.0507,"t":"2026-10-21T11:15:00Z","v":500,"vw":16.0507},{"c":16.09,"h":16.11,"l":16.03,"n":32,"o":16.0356,"t":"2026-10-21T11:30:00Z","v":12081,"vw":16.084822},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-21T11:35:00Z","v":100,"vw":16.06},{"c":16.13,"h":16.13,"l":16.0885,"n":10,"o":16.0885,"t":"2026-10-21T11:40:00Z","v":5039,"vw":16.101413},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T11:45:00Z","v":2500,"vw":16.09},{"c":16.15,"h":16.16,"l":16.09,"n":14,"o":16.09,"t":"2026-10-21T11:55:00Z","v":3816,"vw":16.153889},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T12:00:00Z","v":500,"vw":16.09},{"c":16.1752,"h":16.1752,"l":16.1752,"n":1,"o":16.1752,"t":"2026-10-21T12:05:00Z","v":800,"vw":16.1752},{"c":16.18,"h":16.19,"l":16.17,"n":58,"o":16.17,"t":"2026-10-21T12:10:00Z","v":24766,"vw":16.180404},{"c":16.05,"h":16.1513,"l":16.05,"n":8,"o":16.12,"t":"2026-10-21T12:25:00Z","v":1338,"vw":16.096345},{"c":16.1,"h":16.1,"l":16.0577,"n":7,"o":16.077,"t":"2026-10-21T12:30:00Z","v":1364,"vw":16.094834},{"c":16.1,"h":16.1,"l":16.09,"n":4,"o":16.09,"t":"2026-10-21T12:50:00Z","v":475,"vw":16.095},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-21T13:05:00Z","v":401,"vw":16.16},{"c":16.17,"h":16.17,"l":16.14,"n":5,"o":16.14,"t":"2026-10-21T13:10:00Z","v":710,"vw":16.157143},{"c":16.16,"h":16.1761,"l":16.16,"n":7,"o":16.1761,"t":"2026-10-21T13:15:00Z","v":904,"vw":16.166396},{"c":16.1546,"h":16.16,"l":16.13,"n":13,"o":16.15,"t":"2026-10-21T13:20:00Z","v":1294,"vw":16.15211},{"c":16.13,"h":16.16,"l":16.13,"n":4,"o":16.16,"t":"2026-10-21T13:25:00Z","v":572,"vw":16.146404},{"c":16.02,"h":16.17,"l":16.02,"n":716,"o":16.1,"t":"2026-10-21T13:30:00Z","v":225054,"vw":16.085925},{"c":16.095,"h":16.111,"l":15.96,"n":499,"o":16.025,"t":"2026-10-21T13:35:00Z","v":109053,"vw":16.037775},{"c":16.1099,"h":16.16,"l":16.065,"n":789,"o":16.125,"t":"2026-10-21T13:40:00Z","v":84613,"vw":16.11421},{"c":16.16,"h":16.215,"l":16.07,"n":760,"o":16.11,"t":"2026-10-21T13:45:00Z","v":193496,"vw":16.149733},{"c":16.1,"h":16.195,"l":16.08,"n":481,"o":16.16,"t":"2026-10-21T13:50:00Z","v":101029,"vw":16.147241},{"c":16.085,"h":16.13,"l":16.085,"n":378,"o":16.095,"t":"2026-10-21T13:55:00Z","v":57888,"vw":16.104909},{"c":16.11,"h":16.14,"l":16.056,"n":664,"o":16.085,"t":"2026-10-21T14:00:00Z","v":106085,"vw":16.114569},{"c":16.04,"h":16.13,"l":16.025,"n":545,"o":16.115,"t":"2026-10-21T14:05:00Z","v":118555,"vw":16.065003},{"c":16.085,"h":16.095,"l":16.045,"n":459,"o":16.045,"t":"2026-10-21T14:10:00Z","v":87964,"vw":16.07055},{"c":16.07,"h":16.105,"l":16.05,"n":244,"o":16.085,"t":"2026-10-21T14:15:00Z","v":23556,"vw":16.073966},{"c":16.12,"h":16.13,"l":16.075,"n":457,"o":16.075,"t":"2026-10-21T14:20:00Z","v":55633,"vw":16.100113},{"c":16.125,"h":16.16,"l":16.095,"n":552,"o":16.115,"t":"2026-10-21T14:25:00Z","v":112885,"vw":16.135682},{"c":16.095,"h":16.165,"l":16.095,"n":668,"o":16.12,"t":"2026-10-21T14:30:00Z","v":149247,"vw":16.130484},{"c":16.06,"h":16.095,"l":16.054,"n":338,"o":16.095,"t":"2026-10-21T14:35:00Z","v":51065,"vw":16.066621},{"c":16.075,"h":16.1,"l":16.05,"n":219,"o":16.07,"t":"2026-10-21T14:40:00Z","v":26339,"vw":16.079306},{"c":16.09,"h":16.1,"l":16.055,"n":254,"o":16.065,"t":"2026-10-21T14:45:00Z","v":27186,"vw":16.078783},{"c":16.02,"h":16.11,"l":16.02,"n":522,"o":16.1,"t":"2026-10-21T14:50:00Z","v":77584,"vw":16.072408},{"c":16.035,"h":16.055,"l":16.01,"n":458,"o":16.025,"t":"2026-10-21T14:55:00Z","v":45426,"vw":16.02646},{"c":16.02,"h":16.04,"l":15.99,"n":320,"o":16.035,"t":"2026-10-21T15:00:00Z","v":55579,"vw":16.01022},{"c":16.02,"h":16.035,"l":16.01,"n":239,"o":16.025,"t":"2026-10-21T15:05:00Z","v":28231,"vw":16.020561},{"c":16.01,"h":16.04,"l":16.005,"n":320,"o":16.025,"t":"2026-10-21T15:10:00Z","v":35292,"vw":16.022366},{"c":16.005,"h":16.045,"l":16.005,"n":332,"o":16.01,"t":"2026-10-21T15:15:00Z","v":33113,"vw":16.024313},{"c":16.055,"h":16.075,"l":16.005,"n":270,"o":16.005,"t":"2026-10-21T15:20:00Z","v":35038,"vw":16.044757},{"c":16.1,"h":16.12,"l":16.05,"n":712,"o":16.0572,"t":"2026-10-21T15:25:00Z","v":90353,"vw":16.081541},{"c":16.0799,"h":16.1,"l":16.075,"n":247,"o":16.0945,"t":"2026-10-21T15:30:00Z","v":22481,"vw":16.087426},{"c":16.105,"h":16.105,"l":16.065,"n":215,"o":16.085,"t":"2026-10-21T15:35:00Z","v":17964,"vw":16.085593},{"c":16.04,"h":16.11,"l":16.035,"n":320,"o":16.1,"t":"2026-10-21T15:40:00Z","v":90749,"vw":16.085349},{"c":16.0499,"h":16.06,"l":16.03,"n":159,"o":16.04,"t":"2026-10-21T15:45:00Z","v":15041,"vw":16.046122},{"c":16.0348,"h":16.05,"l":16.0348,"n":187,"o":16.045,"t":"2026-10-21T15:50:00Z","v":21059,"vw":16.043002},{"c":16.03,"h":16.045,"l":16.02,"n":325,"o":16.0399,"t":"2026-10-21T15:55:00Z","v":41893,"vw":16.030937},{"c":16.015,"h":16.035,"l":16.0101,"n":141,"o":16.035,"t":"2026-10-21T16:00:00Z","v":13546,"vw":16.022429},{"c":15.995,"h":16.01,"l":15.975,"n":411,"o":16.01,"t":"2026-10-21T16:05:00Z","v":69054,"vw":15.994481},{"c":15.9992,"h":16.005,"l":15.985,"n":194,"o":15.995,"t":"2026-10-21T16:10:00Z","v":18344,"vw":15.992691},{"c":15.975,"h":16.01,"l":15.975,"n":192,"o":15.995,"t":"2026-10-21T16:15:00Z","v":21408,"vw":15.991372},{"c":16.005,"h":16.005,"l":15.962,"n":302,"o":15.975,"t":"2026-10-21T16:20:00Z","v":33644,"vw":15.987398},{"c":16.005,"h":16.01,"l":15.99,"n":209,"o":16.01,"t":"2026-10-21T16:25:00Z","v":19918,"vw":16.001381},{"c":15.95,"h":16.005,"l":15.95,"n":231,"o":16.005,"t":"2026-10-21T16:30:00Z","v":24533,"vw":15.969108},{"c":16.115,"h":16.125,"l":15.9303,"n":1021,"o":15.945,"t":"2026-10-21T16:35:00Z","v":178480,"vw":16.025814},{"c":16.06,"h":16.15,"l":16.025,"n":784,"o":16.12,"t":"2026-10-21T16:40:00Z","v":127965,"vw":16.065417},{"c":16.01,"h":16.075,"l":16.01,"n":379,"o":16.06,"t":"2026-10-21T16:45:00Z","v":48289,"vw":16.059118},{"c":15.9999,"h":16.015,"l":15.99,"n":206,"o":16.015,"t":"2026-10-21T16:50:00Z","v":37303,"vw":15.99821},{"c":15.975,"h":16.01,"l":15.975,"n":200,"o":16.01,"t":"2026-10-21T16:55:00Z","v":20118,"vw":15.996678},{"c":15.98,"h":15.99,"l":15.965,"n":232,"o":15.97,"t":"2026-10-21T17:00:00Z","v":27900,"vw":15.979174},{"c":15.99,"h":16.005,"l":15.97,"n":167,"o":15.985,"t":"2026-10-21T17:05:00Z","v":13281,"vw":15.987351},{"c":16.03,"h":16.03,"l":15.99,"n":189,"o":15.99,"t":"2026-10-21T17:10:00Z","v":19354,"vw":16.003604},{"c":16.005,"h":16.025,"l":16.005,"n":148,"o":16.025,"t":"2026-10-21T17:15:00Z","v":13670,"vw":16.014146},{"c":16.005,"h":16.015,"l":15.995,"n":121,"o":16.005,"t":"2026-10-21T17:20:00Z","v":23657,"vw":16.001355},{"c":16,"h":16.01,"l":15.9901,"n":154,"o":16.005,"t":"2026-10-21T17:25:00Z","v":25770,"vw":15.995296},{"c":16,"h":16.005,"l":15.985,"n":197,"o":15.99,"t":"2026-10-21T17:30:00Z","v":19317,"vw":15.999349},{"c":15.9838,"h":16.0025,"l":15.9838,"n":179,"o":16,"t":"2026-10-21T17:35:00Z","v":27135,"vw":15.997263},{"c":16.01,"h":16.02,"l":15.985,"n":302,"o":15.99,"t":"2026-10-21T17:40:00Z","v":26756,"vw":16.013527},{"c":15.995,"h":16.0099,"l":15.995,"n":102,"o":16,"t":"2026-10-21T17:45:00Z","v":13359,"vw":16.00337}],"history":[{"c":7.59,"h":7.8,"l":7.41,"n":40339,"o":7.72,"t":"2024-10-21T04:00:00Z","v":16864911,"vw":7.599262},{"c":7.92,"h":8.01,"l":7.68,"n":37422,"o":7.78,"t":"2024-10-22T04:00:00Z","v":15951711,"vw":7.885676},{"c":7.79,"h":7.8185,"l":7.59,"n":26801,"o":7.67,"t":"2024-10-23T04:00:00Z","v":12199354,"vw":7.69478},{"c":7.82,"h":7.946,"l":7.55,"n":25722,"o":7.89,"t":"2024-10-24T04:00:00Z","v":12514734,"vw":7.727751},{"c":7.67,"h":7.84,"l":7.534,"n":23192,"o":7.75,"t":"2024-10-25T04:00:00Z","v":9485468,"vw":7.701892},{"c":7.66,"h":7.77,"l":7.58,"n":17174,"o":7.58,"t":"2024-10-28T04:00:00Z","v":7330913,"vw":7.669749},{"c":7.94,"h":8.055,"l":7.76,"n":24454,"o":7.79,"t":"2024-10-29T04:00:00Z","v":9235527,"vw":7.923535},{"c":7.69,"h":7.81,"l":7.53,"n":21489,"o":7.77,"t":"2024-10-30T04:00:00Z","v":9467749,"vw":7.650014},{"c":7.38,"h":7.46,"l":7.1702,"n":30068,"o":7.46,"t":"2024-10-31T04:00:00Z","v":13918038,"vw":7.311975},{"c":7.18,"h":7.53,"l":7.17,"n":21557,"o":7.47,"t":"2024-11-01T04:00:00Z","v":9330404,"vw":7.327818},{"c":7,"h":7.27,"l":6.9412,"n":18884,"o":7.27,"t":"2024-11-04T05:00:00Z","v":7339210,"vw":7.065658},{"c":6.9,"h":7.15,"l":6.86,"n":16574,"o":7.05,"t":"2024-11-05T05:00:00Z","v":7196011,"vw":6.949837},{"c":6.56,"h":6.7516,"l":6.37,"n":35662,"o":6.46,"t":"2024-11-06T05:00:00Z","v":14078488,"vw":6.595196},{"c":6.76,"h":6.88,"l":6.59,"n":24252,"o":6.85,"t":"2024-11-07T05:00:00Z","v":10053166,"vw":6.720096},{"c":6.47,"h":6.69,"l":6.41,"n":19979,"o":6.64,"t":"2024-11-08T05:00:00Z","v":7863712,"vw":6.509844},{"c":6.21,"h":6.29,"l":5.98,"n":30676,"o":6.16,"t":"2024-11-11T05:00:00Z","v":13933463,"vw":6.116528},{"c":6.3,"h":6.3,"l":6.115,"n":30780,"o":6.15,"t":"2024-11-12T05:00:00Z","v":11439934,"vw":6.216671},{"c":6.18,"h":6.43,"l":6.13,"n":29053,"o":6.38,"t":"2024-11-13T05:00:00Z","v":9788269,"vw":6.21788},{"c":6.45,"h":6.59,"l":6.11,"n":31049,"o":6.12,"t":"2024-11-14T05:00:00Z","v":14944831,"vw":6.459867},{"c":6.34,"h":6.6251,"l":6.26,"n":36847,"o":6.51,"t":"2024-11-15T05:00:00Z","v":26871676,"vw":6.373095},{"c":6.61,"h":6.79,"l":6.555,"n":23164,"o":6.65,"t":"2024-11-18T05:00:00Z","v":9044545,"vw":6.653153},{"c":6.66,"h":6.67,"l":6.45,"n":17082,"o":6.64,"t":"2024-11-19T05:00:00Z","v":7862568,"vw":6.559628},{"c":6.54,"h":6.65,"l":6.42,"n":17772,"o":6.55,"t":"2024-11-20T05:00:00Z","v":8357832,"vw":6.531386},{"c":6.44,"h":6.61,"l":6.38,"n":18222,"o":6.59,"t":"2024-11-21T05:00:00Z","v":7769134,"vw":6.453481},{"c":6.31,"h":6.5,"l":6.3,"n":18424,"o":6.49,"t":"2024-11-22T05:00:00Z","v":9315678,"vw":6.371845},{"c":6.08,"h":6.17,"l":6.01,"n":18230,"o":6.095,"t":"2024-11-25T05:00:00Z","v":8714512,"vw":6.085463},{"c":6.14,"h":6.17,"l":6.02,"n":17728,"o":6.09,"t":"2024-11-26T05:00:00Z","v":6773333,"vw":6.11816},{"c":6.14,"h":6.3,"l":6.12,"n":18509,"o":6.2,"t":"2024-11-27T05:00:00Z","v":8581694,"vw":6.180706},{"c":6.11,"h":6.3,"l":6.09,"n":13599,"o":6.23,"t":"2024-11-29T05:00:00Z","v":5139285,"vw":6.170946},{"c":5.94,"h":6.12,"l":5.89,"n":21930,"o":6.04,"t":"2024-12-02T05:00:00Z","v":7648263,"vw":5.962382},{"c":6.34,"h":6.38,"l":6,"n":25791,"o":6,"t":"2024-12-03T05:00:00Z","v":11258122,"vw":6.249567},{"c":6.27,"h":6.46,"l":6.24,"n":19507,"o":6.31,"t":"2024-12-04T05:00:00Z","v":8191068,"vw":6.35673},{"c":6.2,"h":6.31,"l":6.095,"n":15488,"o":6.25,"t":"2024-12-05T05:00:00Z","v":6752391,"vw":6.176632},{"c":6.09,"h":6.21,"l":5.99,"n":16388,"o":6.21,"t":"2024-12-06T05:00:00Z","v":7470993,"vw":6.071437},{"c":6.49,"h":6.85,"l":6.35,"n":26429,"o":6.42,"t":"2024-12-09T05:00:00Z","v":11024955,"vw":6.65613},{"c":6.4,"h":6.625,"l":6.37,"n":17949,"o":6.57,"t":"2024-12-10T05:00:00Z","v":7364574,"vw":6.451987},{"c":6.68,"h":6.78,"l":6.425,"n":22507,"o":6.48,"t":"2024-12-11T05:00:00Z","v":10183748,"vw":6.628113},{"c":6.2,"h":6.51,"l":6.18,"n":19377,"o":6.4,"t":"2024-12-12T05:00:00Z","v":9610315,"vw":6.332013},{"c":6.03,"h":6.13,"l":5.96,"n":17848,"o":6.1,"t":"2024-12-13T05:00:00Z","v":8987971,"vw":6.014096},{"c":5.92,"h":6.08,"l":5.85,"n":19549,"o":6.04,"t":"2024-12-16T05:00:00Z","v":9280531,"vw":5.950269},{"c":5.87,"h":5.89,"l":5.735,"n":21413,"o":5.79,"t":"2024-12-17T05:00:00Z","v":9310175,"vw":5.829403},{"c":5.5,"h":5.86,"l":5.47,"n":26875,"o":5.83,"t":"2024-12-18T05:00:00Z","v":14105022,"vw":5.672643},{"c":5.45,"h":5.59,"l":5.42,"n":18565,"o":5.5,"t":"2024-12-19T05:00:00Z","v":7217973,"vw":5.471153},{"c":5.46,"h":5.66,"l":5.435,"n":22322,"o":5.53,"t":"2024-12-20T05:00:00Z","v":13564024,"vw":5.537299},{"c":5.51,"h":5.55,"l":5.405,"n":17974,"o":5.42,"t":"2024-12-23T05:00:00Z","v":9379559,"vw":5.508214},{"c":5.58,"h":5.59,"l":5.46,"n":7710,"o":5.55,"t":"2024-12-24T05:00:00Z","v":5144007,"vw":5.534967},{"c":5.68,"h":5.81,"l":5.54,"n":11791,"o":5.55,"t":"2024-12-26T05:00:00Z","v":5211234,"vw":5.704232},{"c":5.54,"h":5.6,"l":5.46,"n":14931,"o":5.56,"t":"2024-12-27T05:00:00Z","v":8582615,"vw":5.520413},{"c":5.39,"h":5.54,"l":5.35,"n":19119,"o":5.45,"t":"2024-12-30T05:00:00Z","v":13619552,"vw":5.434987},{"c":5.49,"h":5.54,"l":5.37,"n":15770,"o":5.38,"t":"2024-12-31T05:00:00Z","v":10343274,"vw":5.481577},{"c":5.95,"h":5.99,"l":5.58,"n":23458,"o":5.6,"t":"2025-01-02T05:00:00Z","v":13726395,"vw":5.846019},{"c":5.79,"h":5.99,"l":5.73,"n":21239,"o":5.94,"t":"2025-01-03T05:00:00Z","v":12646999,"vw":5.837067},{"c":5.78,"h":5.98,"l":5.7,"n":20245,"o":5.86,"t":"2025-01-06T05:00:00Z","v":11556329,"vw":5.810047},{"c":5.93,"h":6.16,"l":5.855,"n":25987,"o":5.91,"t":"2025-01-07T05:00:00Z","v":17359374,"vw":5.977076},{"c":5.88,"h":5.99,"l":5.74,"n":25336,"o":5.95,"t":"2025-01-08T05:00:00Z","v":14409885,"vw":5.828952},{"c":5.85,"h":6.05,"l":5.8,"n":25289,"o":6.05,"t":"2025-01-10T05:00:00Z","v":14494781,"vw":5.898347},{"c":5.55,"h":5.75,"l":5.535,"n":22456,"o":5.75,"t":"2025-01-13T05:00:00Z","v":12186338,"vw":5.590781},{"c":5.84,"h":5.945,"l":5.59,"n":30226,"o":5.59,"t":"2025-01-14T05:00:00Z","v":16056278,"vw":5.843696},{"c":5.64,"h":6.07,"l":5.55,"n":37813,"o":6.04,"t":"2025-01-15T05:00:00Z","v":24596866,"vw":5.669251},{"c":5.56,"h":5.78,"l":5.55,"n":23860,"o":5.68,"t":"2025-01-16T05:00:00Z","v":17050517,"vw":5.673889},{"c":5.84,"h":5.93,"l":5.4,"n":29200,"o":5.49,"t":"2025-01-17T05:00:00Z","v":18401069,"vw":5.780008},{"c":5.73,"h":6.1,"l":5.72,"n":29924,"o":5.86,"t":"2025-01-21T05:00:00Z","v":17447363,"vw":5.910093},{"c":5.61,"h":5.8,"l":5.5714,"n":24316,"o":5.77,"t":"2025-01-22T05:00:00Z","v":14102001,"vw":5.673895},{"c":5.61,"h":5.6692,"l":5.47,"n":23867,"o":5.48,"t":"2025-01-23T05:00:00Z","v":17855980,"vw":5.580346},{"c":5.62,"h":5.82,"l":5.6,"n":24746,"o":5.77,"t":"2025-01-24T05:00:00Z","v":17691808,"vw":5.679835},{"c":5.27,"h":5.52,"l":5.2,"n":28764,"o":5.52,"t":"2025-01-27T05:00:00Z","v":19052336,"vw":5.321104},{"c":5.34,"h":5.405,"l":5.14,"n":29379,"o":5.32,"t":"2025-01-28T05:00:00Z","v":19193727,"vw":5.279963},{"c":5.54,"h":5.61,"l":5.34,"n":26584,"o":5.34,"t":"2025-01-29T05:00:00Z","v":20366119,"vw":5.518935},{"c":5.99,"h":6.04,"l":5.75,"n":27268,"o":5.77,"t":"2025-01-30T05:00:00Z","v":22350122,"vw":5.935935},{"c":5.7,"h":6.015,"l":5.655,"n":27177,"o":5.97,"t":"2025-01-31T05:00:00Z","v":19693853,"vw":5.803533},{"c":5.71,"h":5.915,"l":5.59,"n":26751,"o":5.66,"t":"2025-02-03T05:00:00Z","v":17823855,"vw":5.773684},{"c":6.16,"h":6.25,"l":5.82,"n":40347,"o":5.87,"t":"2025-02-04T05:00:00Z","v":25093289,"vw":6.100771},{"c":6.02,"h":6.23,"l":5.94,"n":45570,"o":6.15,"t":"2025-02-05T05:00:00Z","v":25087376,"vw":6.071353},{"c":5.82,"h":6.025,"l":5.78,"n":26717,"o":6.02,"t":"2025-02-06T05:00:00Z","v":15474968,"vw":5.856799},{"c":5.63,"h":5.99,"l":5.6,"n":32846,"o":5.95,"t":"2025-02-07T05:00:00Z","v":21880431,"vw":5.736333},{"c":5.7,"h":5.93,"l":5.65,"n":26808,"o":5.82,"t":"2025-02-10T05:00:00Z","v":16664130,"vw":5.749873},{"c":5.61,"h":5.72,"l":5.52,"n":21823,"o":5.615,"t":"2025-02-11T05:00:00Z","v":13995232,"vw":5.643694},{"c":5.79,"h":5.93,"l":5.58,"n":33813,"o":5.59,"t":"2025-02-12T05:00:00Z","v":18883240,"vw":5.779548},{"c":5.7,"h":5.79,"l":5.61,"n":28732,"o":5.79,"t":"2025-02-13T05:00:00Z","v":18354342,"vw":5.679322},{"c":5.44,"h":5.96,"l":5.3943,"n":36211,"o":5.96,"t":"2025-02-14T05:00:00Z","v":26162363,"vw":5.633602},{"c":5.39,"h":5.52,"l":5.33,"n":33287,"o":5.52,"t":"2025-02-18T05:00:00Z","v":16930591,"vw":5.397521},{"c":5.37,"h":5.38,"l":5.24,"n":32807,"o":5.345,"t":"2025-02-19T05:00:00Z","v":19292640,"vw":5.331255},{"c":5.76,"h":5.81,"l":5.32,"n":33134,"o":5.4,"t":"2025-02-20T05:00:00Z","v":16096217,"vw":5.677023},{"c":5.55,"h":5.78,"l":5.5,"n":41549,"o":5.67,"t":"2025-02-21T05:00:00Z","v":25381745,"vw":5.623686},{"c":5.67,"h":5.73,"l":5.41,"n":28010,"o":5.61,"t":"2025-02-24T05:00:00Z","v":19340252,"vw":5.569},{"c":5.47,"h":5.6232,"l":5.32,"n":29372,"o":5.61,"t":"2025-02-25T05:00:00Z","v":25122337,"vw":5.421841},{"c":5.71,"h":5.8299,"l":5.44,"n":27360,"o":5.51,"t":"2025-02-26T05:00:00Z","v":24815076,"vw":5.70871},{"c":5.35,"h":5.63,"l":5.34,"n":25308,"o":5.61,"t":"2025-02-27T05:00:00Z","v":18909012,"vw":5.462639},{"c":5.37,"h":5.39,"l":5.16,"n":28146,"o":5.22,"t":"2025-02-28T05:00:00Z","v":24700656,"vw":5.319767},{"c":5.36,"h":5.62,"l":5.33,"n":23948,"o":5.54,"t":"2025-03-03T05:00:00Z","v":16812695,"vw":5.462461},{"c":5.38,"h":5.475,"l":5.09,"n":26748,"o":5.42,"t":"2025-03-04T05:00:00Z","v":19676537,"vw":5.253154},{"c":5.83,"h":5.84,"l":5.38,"n":30607,"o":5.38,"t":"2025-03-05T05:00:00Z","v":17372503,"vw":5.724055},{"c":5.84,"h":5.9789,"l":5.72,"n":32764,"o":5.72,"t":"2025-03-06T05:00:00Z","v":21657374,"vw":5.850166},{"c":5.91,"h":6.0199,"l":5.72,"n":27514,"o":5.8,"t":"2025-03-07T05:00:00Z","v":14330269,"vw":5.884801},{"c":5.55,"h":5.8192,"l":5.45,"n":31023,"o":5.79,"t":"2025-03-10T04:00:00Z","v":20128737,"vw":5.575079},{"c":6.13,"h":6.18,"l":5.67,"n":35073,"o":5.69,"t":"2025-03-11T04:00:00Z","v":25352482,"vw":5.968527},{"c":6.14,"h":6.26,"l":6.08,"n":36405,"o":6.14,"t":"2025-03-12T04:00:00Z","v":27235200,"vw":6.165605},{"c":6.68,"h":6.73,"l":6.16,"n":55196,"o":6.16,"t":"2025-03-13T04:00:00Z","v":31974890,"vw":6.560574},{"c":6.68,"h":6.81,"l":6.6,"n":34994,"o":6.79,"t":"2025-03-14T04:00:00Z","v":19780913,"vw":6.671937},{"c":7.09,"h":7.14,"l":6.7,"n":47856,"o":6.7,"t":"2025-03-17T04:00:00Z","v":20163633,"vw":7.009729},{"c":7.23,"h":7.5,"l":7.18,"n":46971,"o":7.32,"t":"2025-03-18T04:00:00Z","v":24514825,"vw":7.326349},{"c":7.25,"h":7.3282,"l":7.0337,"n":42717,"o":7.18,"t":"2025-03-19T04:00:00Z","v":22870458,"vw":7.201809},{"c":7.06,"h":7.17,"l":6.95,"n":39728,"o":7.04,"t":"2025-03-20T04:00:00Z","v":20597722,"vw":7.072945},{"c":6.92,"h":7.01,"l":6.75,"n":30467,"o":6.91,"t":"2025-03-21T04:00:00Z","v":26921945,"vw":6.921081},{"c":6.96,"h":7.04,"l":6.83,"n":29648,"o":6.92,"t":"2025-03-24T04:00:00Z","v":19099038,"vw":6.953217},{"c":6.89,"h":7.28,"l":6.86,"n":38688,"o":7.21,"t":"2025-03-25T04:00:00Z","v":17927094,"vw":6.998833},{"c":6.79,"h":7.0083,"l":6.76,"n":24714,"o":6.92,"t":"2025-03-26T04:00:00Z","v":15013860,"vw":6.878674},{"c":6.97,"h":7.1,"l":6.8,"n":27896,"o":6.94,"t":"2025-03-27T04:00:00Z","v":14737838,"vw":6.96944},{"c":6.76,"h":7.06,"l":6.68,"n":33199,"o":7.015,"t":"2025-03-28T04:00:00Z","v":21118869,"vw":6.812811},{"c":6.69,"h":6.76,"l":6.4,"n":31173,"o":6.76,"t":"2025-03-31T04:00:00Z","v":19363964,"vw":6.593698},{"c":6.63,"h":6.7,"l":6.47,"n":33093,"o":6.67,"t":"2025-04-01T04:00:00Z","v":19427619,"vw":6.571952},{"c":6.69,"h":6.72,"l":6.465,"n":31945,"o":6.58,"t":"2025-04-02T04:00:00Z","v":17152401,"vw":6.619922},{"c":6.44,"h":6.5489,"l":6.03,"n":46030,"o":6.1,"t":"2025-04-03T04:00:00Z","v":21784145,"vw":6.406324},{"c":5.58,"h":6.1397,"l":5.49,"n":49107,"o":6.1,"t":"2025-04-04T04:00:00Z","v":26985421,"vw":5.698085},{"c":5.44,"h":5.9,"l":5.24,"n":40653,"o":5.5,"t":"2025-04-07T04:00:00Z","v":16472287,"vw":5.49692},{"c":5.24,"h":5.75,"l":5.185,"n":39375,"o":5.75,"t":"2025-04-08T04:00:00Z","v":23586272,"vw":5.448278},{"c":5.93,"h":6.02,"l":5.39,"n":57599,"o":5.44,"t":"2025-04-09T04:00:00Z","v":32756436,"vw":5.739067},{"c":6.02,"h":6.16,"l":5.805,"n":49613,"o":5.88,"t":"2025-04-10T04:00:00Z","v":26358358,"vw":6.009879},{"c":6.29,"h":6.5,"l":6.2149,"n":50088,"o":6.31,"t":"2025-04-11T04:00:00Z","v":26368513,"vw":6.336327},{"c":6.65,"h":6.72,"l":6.18,"n":43316,"o":6.19,"t":"2025-04-14T04:00:00Z","v":23105250,"vw":6.544315},{"c":6.6,"h":6.74,"l":6.53,"n":29774,"o":6.7,"t":"2025-04-15T04:00:00Z","v":18732407,"vw":6.618721},{"c":6.7,"h":6.92,"l":6.37,"n":35045,"o":6.83,"t":"2025-04-16T04:00:00Z","v":22468928,"vw":6.766192},{"c":6.52,"h":6.66,"l":6.45,"n":33198,"o":6.58,"t":"2025-04-17T04:00:00Z","v":17880040,"vw":6.571084},{"c":6.46,"h":6.85,"l":6.3,"n":23741,"o":6.76,"t":"2025-04-21T04:00:00Z","v":14973212,"vw":6.477327},{"c":6.09,"h":6.52,"l":6.08,"n":37522,"o":6.5,"t":"2025-04-22T04:00:00Z","v":26341680,"vw":6.315223},{"c":6.2,"h":6.3399,"l":5.94,"n":47301,"o":5.95,"t":"2025-04-23T04:00:00Z","v":28001655,"vw":6.214569},{"c":6.24,"h":6.32,"l":6.13,"n":21847,"o":6.29,"t":"2025-04-24T04:00:00Z","v":15445076,"vw":6.217986},{"c":6.19,"h":6.25,"l":6,"n":24130,"o":6.05,"t":"2025-04-25T04:00:00Z","v":18116743,"vw":6.18099},{"c":6.24,"h":6.25,"l":6.0826,"n":25260,"o":6.18,"t":"2025-04-28T04:00:00Z","v":18529303,"vw":6.156731},{"c":6.25,"h":6.36,"l":6.16,"n":23314,"o":6.2,"t":"2025-04-29T04:00:00Z","v":17391334,"vw":6.242557},{"c":6.26,"h":6.29,"l":6.1,"n":24645,"o":6.12,"t":"2025-04-30T04:00:00Z","v":15988237,"vw":6.20815},{"c":5.88,"h":6.105,"l":5.86,"n":26089,"o":6.105,"t":"2025-05-01T04:00:00Z","v":19998553,"vw":5.938144},{"c":5.91,"h":6.02,"l":5.75,"n":27763,"o":5.96,"t":"2025-05-02T04:00:00Z","v":21397792,"vw":5.835421},{"c":6.03,"h":6.145,"l":5.82,"n":26999,"o":6.09,"t":"2025-05-05T04:00:00Z","v":23215519,"vw":5.948214},{"c":6.39,"h":6.4,"l":6.05,"n":30472,"o":6.19,"t":"2025-05-06T04:00:00Z","v":25243307,"vw":6.185975},{"c":6.26,"h":6.35,"l":6.08,"n":32511,"o":6.2,"t":"2025-05-07T04:00:00Z","v":21943299,"vw":6.254623},{"c":5.51,"h":6.3466,"l":5.5,"n":53391,"o":6.27,"t":"2025-05-08T04:00:00Z","v":32855049,"vw":5.706565},{"c":5.9,"h":5.9,"l":5.5,"n":42216,"o":5.63,"t":"2025-05-09T04:00:00Z","v":21791664,"vw":5.732151},{"c":5.83,"h":5.91,"l":5.635,"n":47333,"o":5.77,"t":"2025-05-12T04:00:00Z","v":31721950,"vw":5.785793},{"c":5.8,"h":5.915,"l":5.66,"n":30970,"o":5.865,"t":"2025-05-13T04:00:00Z","v":22943758,"vw":5.779764},{"c":5.63,"h":5.73,"l":5.52,"n":34914,"o":5.7,"t":"2025-05-14T04:00:00Z","v":21358179,"vw":5.590727},{"c":5.66,"h":5.6898,"l":5.495,"n":28502,"o":5.65,"t":"2025-05-15T04:00:00Z","v":22079508,"vw":5.592946},{"c":5.61,"h":5.62,"l":5.49,"n":25232,"o":5.53,"t":"2025-05-16T04:00:00Z","v":16813332,"vw":5.561395},{"c":5.68,"h":5.7,"l":5.5503,"n":21181,"o":5.63,"t":"2025-05-19T04:00:00Z","v":8471147,"vw":5.6443},{"c":5.92,"h":5.93,"l":5.58,"n":28817,"o":5.69,"t":"2025-05-20T04:00:00Z","v":19566022,"vw":5.8123},{"c":5.96,"h":6.04,"l":5.8306,"n":26205,"o":5.95,"t":"2025-05-21T04:00:00Z","v":20054322,"vw":5.925435},{"c":5.87,"h":5.94,"l":5.72,"n":27745,"o":5.92,"t":"2025-05-22T04:00:00Z","v":23757615,"vw":5.824533},{"c":5.89,"h":5.98,"l":5.7648,"n":30403,"o":5.92,"t":"2025-05-23T04:00:00Z","v":23515695,"vw":5.874677},{"c":6.17,"h":6.23,"l":5.83,"n":31780,"o":5.86,"t":"2025-05-27T04:00:00Z","v":24448056,"vw":6.155492},{"c":6.33,"h":6.545,"l":6.0912,"n":33697,"o":6.17,"t":"2025-05-28T04:00:00Z","v":23179471,"vw":6.339747},{"c":6.13,"h":6.485,"l":6.11,"n":23241,"o":6.44,"t":"2025-05-29T04:00:00Z","v":15747492,"vw":6.240553},{"c":6.17,"h":6.2,"l":6,"n":25511,"o":6.055,"t":"2025-05-30T04:00:00Z","v":17015574,"vw":6.106839},{"c":6.88,"h":6.99,"l":6.39,"n":59025,"o":6.41,"t":"2025-06-02T04:00:00Z","v":41835113,"vw":6.837877},{"c":7.05,"h":7.07,"l":6.76,"n":44201,"o":6.81,"t":"2025-06-03T04:00:00Z","v":33524886,"vw":6.951608},{"c":7.28,"h":7.29,"l":7.06,"n":50264,"o":7.08,"t":"2025-06-04T04:00:00Z","v":36294268,"vw":7.172291},{"c":8.41,"h":8.52,"l":7.765,"n":122456,"o":7.79,"t":"2025-06-05T04:00:00Z","v":58527054,"vw":8.280528},{"c":8.27,"h":8.49,"l":8.09,"n":69684,"o":8.44,"t":"2025-06-06T04:00:00Z","v":41769883,"vw":8.257206},{"c":8.33,"h":8.66,"l":8.3,"n":43833,"o":8.49,"t":"2025-06-09T04:00:00Z","v":22795938,"vw":8.414596},{"c":8.37,"h":8.53,"l":8.2601,"n":45613,"o":8.385,"t":"2025-06-10T04:00:00Z","v":26884274,"vw":8.367468},{"c":8.34,"h":8.56,"l":8.175,"n":44586,"o":8.4,"t":"2025-06-11T04:00:00Z","v":26993730,"vw":8.278729},{"c":8.24,"h":8.53,"l":8.23,"n":37797,"o":8.38,"t":"2025-06-12T04:00:00Z","v":26706101,"vw":8.400497},{"c":8.34,"h":8.42,"l":8.1,"n":36637,"o":8.275,"t":"2025-06-13T04:00:00Z","v":18790322,"vw":8.273613},{"c":8.27,"h":8.5,"l":8.19,"n":39249,"o":8.3,"t":"2025-06-16T04:00:00Z","v":21942515,"vw":8.261363},{"c":8.55,"h":8.62,"l":8.3,"n":43503,"o":8.49,"t":"2025-06-17T04:00:00Z","v":27645358,"vw":8.454709},{"c":8.35,"h":8.7,"l":8.3,"n":39392,"o":8.53,"t":"2025-06-18T04:00:00Z","v":23178911,"vw":8.458673},{"c":8.1,"h":8.33,"l":7.925,"n":50752,"o":8.23,"t":"2025-06-20T04:00:00Z","v":34160540,"vw":8.060305},{"c":8.09,"h":8.385,"l":8.025,"n":33102,"o":8.115,"t":"2025-06-23T04:00:00Z","v":25882889,"vw":8.205888},{"c":8.06,"h":8.1699,"l":7.83,"n":28150,"o":7.88,"t":"2025-06-24T04:00:00Z","v":20714290,"vw":8.05219},{"c":8.15,"h":8.25,"l":8,"n":32872,"o":8.06,"t":"2025-06-25T04:00:00Z","v":26505929,"vw":8.136661},{"c":8.38,"h":8.4,"l":8.06,"n":32600,"o":8.25,"t":"2025-06-26T04:00:00Z","v":28431070,"vw":8.244636},{"c":8.02,"h":8.135,"l":7.925,"n":33361,"o":8,"t":"2025-06-27T04:00:00Z","v":26322053,"vw":8.018168},{"c":8.27,"h":8.29,"l":7.96,"n":39616,"o":8.04,"t":"2025-06-30T04:00:00Z","v":29004121,"vw":8.095327},{"c":8.36,"h":8.5691,"l":8.24,"n":37175,"o":8.45,"t":"2025-07-01T04:00:00Z","v":20154487,"vw":8.402702},{"c":8.51,"h":8.5176,"l":8.22,"n":39537,"o":8.48,"t":"2025-07-02T04:00:00Z","v":25061262,"vw":8.390299},{"c":8.46,"h":8.74,"l":8.42,"n":26112,"o":8.465,"t":"2025-07-03T04:00:00Z","v":15179386,"vw":8.511066},{"c":8.69,"h":8.69,"l":8.24,"n":34986,"o":8.36,"t":"2025-07-07T04:00:00Z","v":23834498,"vw":8.512727},{"c":7.99,"h":8.7,"l":7.96,"n":48831,"o":8.7,"t":"2025-07-08T04:00:00Z","v":27213059,"vw":8.113318},{"c":8.43,"h":8.64,"l":8.05,"n":53497,"o":8.06,"t":"2025-07-09T04:00:00Z","v":33996609,"vw":8.417439},{"c":8.64,"h":8.7,"l":8.23,"n":37663,"o":8.51,"t":"2025-07-10T04:00:00Z","v":20998771,"vw":8.478185},{"c":9.27,"h":9.325,"l":8.765,"n":62398,"o":8.915,"t":"2025-07-11T04:00:00Z","v":35375644,"vw":9.048413},{"c":9.15,"h":9.48,"l":9.1,"n":52442,"o":9.32,"t":"2025-07-14T04:00:00Z","v":24098649,"vw":9.29504},{"c":8.93,"h":9.2,"l":8.77,"n":38852,"o":9.15,"t":"2025-07-15T04:00:00Z","v":16992324,"vw":8.930699},{"c":8.64,"h":8.99,"l":8.51,"n":39632,"o":8.96,"t":"2025-07-16T04:00:00Z","v":17076771,"vw":8.684614},{"c":8.48,"h":8.605,"l":8.39,"n":30139,"o":8.58,"t":"2025-07-17T04:00:00Z","v":13831234,"vw":8.463807},{"c":8.28,"h":8.61,"l":8.24,"n":29059,"o":8.61,"t":"2025-07-18T04:00:00Z","v":16485176,"vw":8.369791},{"c":8.69,"h":8.83,"l":8.495,"n":37272,"o":8.54,"t":"2025-07-21T04:00:00Z","v":14698632,"vw":8.673651},{"c":8.85,"h":8.88,"l":8.55,"n":34017,"o":8.75,"t":"2025-07-22T04:00:00Z","v":14094353,"vw":8.775932},{"c":8.82,"h":9,"l":8.69,"n":36515,"o":8.805,"t":"2025-07-23T04:00:00Z","v":15981414,"vw":8.855043},{"c":8.67,"h":8.82,"l":8.585,"n":23694,"o":8.65,"t":"2025-07-24T04:00:00Z","v":10157578,"vw":8.69495},{"c":8.57,"h":8.72,"l":8.35,"n":28590,"o":8.58,"t":"2025-07-25T04:00:00Z","v":15165439,"vw":8.48837},{"c":8.35,"h":8.485,"l":8.14,"n":29337,"o":8.44,"t":"2025-07-28T04:00:00Z","v":13195239,"vw":8.270772},{"c":8.39,"h":8.41,"l":8.17,"n":21299,"o":8.33,"t":"2025-07-29T04:00:00Z","v":11532712,"vw":8.312813},{"c":8.09,"h":8.42,"l":7.9809,"n":28807,"o":8.25,"t":"2025-07-30T04:00:00Z","v":16796695,"vw":8.19389},{"c":7.95,"h":8.13,"l":7.87,"n":27926,"o":8.02,"t":"2025-07-31T04:00:00Z","v":12473696,"vw":7.939302},{"c":7.83,"h":8.15,"l":7.74,"n":42565,"o":8.05,"t":"2025-08-01T04:00:00Z","v":16716206,"vw":7.876495},{"c":8.19,"h":8.195,"l":7.965,"n":20293,"o":7.965,"t":"2025-08-04T04:00:00Z","v":8155989,"vw":8.111085},{"c":8.35,"h":8.43,"l":8.03,"n":34560,"o":8.18,"t":"2025-08-05T04:00:00Z","v":13906054,"vw":8.321935},{"c":8.38,"h":8.47,"l":8.31,"n":24779,"o":8.37,"t":"2025-08-06T04:00:00Z","v":10253380,"vw":8.375269},{"c":8.73,"h":8.82,"l":8.46,"n":40739,"o":8.65,"t":"2025-08-07T04:00:00Z","v":18728469,"vw":8.663262},{"c":8.61,"h":8.835,"l":8.49,"n":32467,"o":8.78,"t":"2025-08-08T04:00:00Z","v":14497535,"vw":8.671793},{"c":8.74,"h":8.81,"l":8.28,"n":37323,"o":8.34,"t":"2025-08-11T04:00:00Z","v":15750403,"vw":8.667736},{"c":8.95,"h":8.96,"l":8.68,"n":28140,"o":8.76,"t":"2025-08-12T04:00:00Z","v":11805218,"vw":8.824899},{"c":8.94,"h":9.055,"l":8.792,"n":39264,"o":9.04,"t":"2025-08-13T04:00:00Z","v":15672260,"vw":8.919598},{"c":8.86,"h":9.38,"l":8.5,"n":56239,"o":8.67,"t":"2025-08-14T04:00:00Z","v":25282943,"vw":8.930991},{"c":8.85,"h":9.12,"l":8.61,"n":39633,"o":8.9,"t":"2025-08-15T04:00:00Z","v":21741831,"vw":8.895561},{"c":8.8,"h":9.15,"l":8.56,"n":35041,"o":9.05,"t":"2025-08-18T04:00:00Z","v":15025798,"vw":8.717036},{"c":8.36,"h":8.92,"l":8.34,"n":34079,"o":8.76,"t":"2025-08-19T04:00:00Z","v":14596207,"vw":8.566642},{"c":8.53,"h":8.59,"l":8.385,"n":24630,"o":8.45,"t":"2025-08-20T04:00:00Z","v":11733203,"vw":8.50549},{"c":8.71,"h":8.835,"l":8.51,"n":23975,"o":8.51,"t":"2025-08-21T04:00:00Z","v":11117140,"vw":8.674988},{"c":9,"h":9.14,"l":8.54,"n":45582,"o":8.61,"t":"2025-08-22T04:00:00Z","v":24493634,"vw":8.995957},{"c":8.91,"h":9.09,"l":8.83,"n":30863,"o":8.99,"t":"2025-08-25T04:00:00Z","v":14184852,"vw":8.930565},{"c":9.01,"h":9.17,"l":8.9,"n":30306,"o":8.9,"t":"2025-08-26T04:00:00Z","v":14697097,"vw":9.028675},{"c":9.08,"h":9.09,"l":8.72,"n":22970,"o":8.925,"t":"2025-08-27T04:00:00Z","v":10549753,"vw":8.953584},{"c":8.96,"h":9.29,"l":8.87,"n":42247,"o":9.21,"t":"2025-08-28T04:00:00Z","v":17824559,"vw":8.986353},{"c":9.14,"h":9.33,"l":8.9,"n":57330,"o":8.93,"t":"2025-08-29T04:00:00Z","v":22850520,"vw":9.125355},{"c":9.61,"h":9.62,"l":9,"n":79977,"o":9.395,"t":"2025-09-02T04:00:00Z","v":35277827,"vw":9.367206},{"c":9.47,"h":9.83,"l":9.2801,"n":61081,"o":9.72,"t":"2025-09-03T04:00:00Z","v":24107956,"vw":9.489525},{"c":9.07,"h":9.49,"l":9.04,"n":58750,"o":9.33,"t":"2025-09-04T04:00:00Z","v":22595493,"vw":9.175025},{"c":9.15,"h":9.515,"l":9.04,"n":48034,"o":9.35,"t":"2025-09-05T04:00:00Z","v":20379430,"vw":9.235578},{"c":9.44,"h":9.57,"l":9.22,"n":49625,"o":9.32,"t":"2025-09-08T04:00:00Z","v":21651107,"vw":9.428129},{"c":9.14,"h":9.47,"l":9.1,"n":41905,"o":9.47,"t":"2025-09-09T04:00:00Z","v":17982418,"vw":9.198293},{"c":9.43,"h":9.45,"l":9.06,"n":44072,"o":9.2,"t":"2025-09-10T04:00:00Z","v":19208331,"vw":9.243297},{"c":10.39,"h":10.4,"l":9.3,"n":91008,"o":9.3,"t":"2025-09-11T04:00:00Z","v":43305700,"vw":10.022958},{"c":10.54,"h":10.83,"l":10.435,"n":69122,"o":10.64,"t":"2025-09-12T04:00:00Z","v":25785709,"vw":10.637065},{"c":10.79,"h":10.85,"l":10.415,"n":48138,"o":10.54,"t":"2025-09-15T04:00:00Z","v":19056461,"vw":10.695153},{"c":10.37,"h":10.9,"l":10.335,"n":49608,"o":10.82,"t":"2025-09-16T04:00:00Z","v":20711976,"vw":10.557752},{"c":10.05,"h":10.5399,"l":9.94,"n":52408,"o":10.05,"t":"2025-09-17T04:00:00Z","v":21396619,"vw":10.208082},{"c":9.94,"h":10.13,"l":9.68,"n":43873,"o":10.03,"t":"2025-09-18T04:00:00Z","v":17082551,"vw":9.871091},{"c":10.62,"h":10.66,"l":10.01,"n":53164,"o":10.03,"t":"2025-09-19T04:00:00Z","v":32975096,"vw":10.49723},{"c":12.14,"h":12.16,"l":10.91,"n":96209,"o":11.06,"t":"2025-09-22T04:00:00Z","v":39456919,"vw":11.731214},{"c":11.8,"h":12.6682,"l":11.73,"n":99101,"o":12.275,"t":"2025-09-23T04:00:00Z","v":31686000,"vw":12.102598},{"c":11.41,"h":12.1,"l":11.38,"n":47607,"o":11.98,"t":"2025-09-24T04:00:00Z","v":18150606,"vw":11.591568},{"c":11.67,"h":11.69,"l":11.385,"n":60588,"o":11.58,"t":"2025-09-25T04:00:00Z","v":26786239,"vw":11.542344},{"c":12.14,"h":12.54,"l":11.74,"n":70010,"o":11.85,"t":"2025-09-26T04:00:00Z","v":25712025,"vw":12.26162},{"c":12.41,"h":12.67,"l":12.32,"n":63411,"o":12.64,"t":"2025-09-29T04:00:00Z","v":24881048,"vw":12.456141},{"c":12.29,"h":12.69,"l":11.6,"n":65771,"o":11.82,"t":"2025-09-30T04:00:00Z","v":25643672,"vw":12.262312},{"c":12.26,"h":13,"l":12.135,"n":70832,"o":12.38,"t":"2025-10-01T04:00:00Z","v":24853679,"vw":12.469744},{"c":12.06,"h":12.5,"l":11.605,"n":66023,"o":12.5,"t":"2025-10-02T04:00:00Z","v":24038639,"vw":11.935413},{"c":12.11,"h":12.54,"l":12.01,"n":55214,"o":12.26,"t":"2025-10-03T04:00:00Z","v":23311920,"vw":12.206202},{"c":12.84,"h":13.55,"l":12.505,"n":86878,"o":12.51,"t":"2025-10-06T04:00:00Z","v":26497907,"vw":13.03894},{"c":12.69,"h":12.93,"l":12.51,"n":59718,"o":12.84,"t":"2025-10-07T04:00:00Z","v":20136446,"vw":12.728244},{"c":14.13,"h":14.18,"l":13.17,"n":102693,"o":13.31,"t":"2025-10-08T04:00:00Z","v":33955920,"vw":13.845708},{"c":13.74,"h":14.73,"l":13.48,"n":114052,"o":14.55,"t":"2025-10-09T04:00:00Z","v":34527982,"vw":14.036646},{"c":13.24,"h":14.26,"l":13.13,"n":91126,"o":14.25,"t":"2025-10-10T04:00:00Z","v":27355899,"vw":13.52586},{"c":14,"h":14.1965,"l":13.865,"n":69272,"o":14.08,"t":"2025-10-13T04:00:00Z","v":20502035,"vw":14.051682},{"c":13.81,"h":14.33,"l":13.37,"n":67548,"o":13.48,"t":"2025-10-14T04:00:00Z","v":20828616,"vw":14.022852},{"c":14.87,"h":14.9,"l":14,"n":74736,"o":14.09,"t":"2025-10-15T04:00:00Z","v":21677635,"vw":14.636009},{"c":15.33,"h":15.69,"l":14.84,"n":98691,"o":15.06,"t":"2025-10-16T04:00:00Z","v":32606486,"vw":15.335515},{"c":14.03,"h":15.01,"l":13.655,"n":91302,"o":14.76,"t":"2025-10-17T04:00:00Z","v":28054961,"vw":14.179092},{"c":14.36,"h":14.45,"l":13.99,"n":54124,"o":14.42,"t":"2025-10-20T04:00:00Z","v":16363768,"vw":14.247421},{"c":12.75,"h":13.19,"l":12.605,"n":90096,"o":13.01,"t":"2025-10-21T04:00:00Z","v":25632585,"vw":12.822701},{"c":12.66,"h":12.8919,"l":12.28,"n":68786,"o":12.28,"t":"2025-10-22T04:00:00Z","v":19538672,"vw":12.568497},{"c":12.89,"h":13.105,"l":12.785,"n":47300,"o":13.06,"t":"2025-10-23T04:00:00Z","v":12674141,"vw":12.946173},{"c":12.84,"h":13.04,"l":12.69,"n":46254,"o":12.7,"t":"2025-10-24T04:00:00Z","v":13636909,"vw":12.865455},{"c":12.44,"h":12.62,"l":11.97,"n":61317,"o":12.27,"t":"2025-10-27T04:00:00Z","v":18752225,"vw":12.290077},{"c":12.75,"h":12.83,"l":12.15,"n":48394,"o":12.24,"t":"2025-10-28T04:00:00Z","v":14050541,"vw":12.649167},{"c":12.64,"h":13.1381,"l":12.49,"n":55043,"o":13.12,"t":"2025-10-29T04:00:00Z","v":18078329,"vw":12.79184},{"c":13.02,"h":13.13,"l":12.5,"n":44573,"o":12.6,"t":"2025-10-30T04:00:00Z","v":13785547,"vw":12.943462},{"c":12.77,"h":12.99,"l":12.55,"n":41531,"o":12.94,"t":"2025-10-31T04:00:00Z","v":15372456,"vw":12.743818},{"c":12.52,"h":12.86,"l":12.29,"n":44291,"o":12.74,"t":"2025-11-03T05:00:00Z","v":11824631,"vw":12.547238},{"c":11.56,"h":12.08,"l":11.4701,"n":71985,"o":11.915,"t":"2025-11-04T05:00:00Z","v":22894242,"vw":11.752141},{"c":10.67,"h":11.32,"l":10.19,"n":96430,"o":11.21,"t":"2025-11-05T05:00:00Z","v":27183387,"vw":10.591364},{"c":10.9,"h":11.36,"l":10.765,"n":53554,"o":10.8,"t":"2025-11-06T05:00:00Z","v":15731992,"vw":11.00966},{"c":11.41,"h":11.43,"l":10.81,"n":44154,"o":10.99,"t":"2025-11-07T05:00:00Z","v":13923683,"vw":11.180587},{"c":11.88,"h":12.14,"l":11.68,"n":64998,"o":12,"t":"2025-11-10T05:00:00Z","v":17749301,"vw":11.906437},{"c":11.94,"h":12.04,"l":11.595,"n":40118,"o":12.02,"t":"2025-11-11T05:00:00Z","v":11696016,"vw":11.824312},{"c":12.57,"h":12.815,"l":11.95,"n":68041,"o":12.1,"t":"2025-11-12T05:00:00Z","v":22623757,"vw":12.553954},{"c":12.22,"h":12.7,"l":11.955,"n":57019,"o":12.68,"t":"2025-11-13T05:00:00Z","v":15430900,"vw":12.307001},{"c":12.01,"h":12.24,"l":11.32,"n":48092,"o":11.41,"t":"2025-11-14T05:00:00Z","v":12197904,"vw":11.959858},{"c":11.55,"h":12.065,"l":11.34,"n":50045,"o":11.86,"t":"2025-11-17T05:00:00Z","v":12138491,"vw":11.675036},{"c":11.7,"h":11.86,"l":11.375,"n":41301,"o":11.63,"t":"2025-11-18T05:00:00Z","v":10246558,"vw":11.656877},{"c":11.84,"h":12.4,"l":11.61,"n":44469,"o":12.01,"t":"2025-11-19T05:00:00Z","v":12189878,"vw":11.942208},{"c":11.02,"h":12.085,"l":10.96,"n":54212,"o":11.9,"t":"2025-11-20T05:00:00Z","v":16184004,"vw":11.323381},{"c":11.12,"h":11.225,"l":10.72,"n":54812,"o":10.95,"t":"2025-11-21T05:00:00Z","v":15303498,"vw":11.023126},{"c":12.06,"h":12.09,"l":11.18,"n":35765,"o":11.22,"t":"2025-11-24T05:00:00Z","v":10034764,"vw":11.743771},{"c":12.41,"h":12.67,"l":12.01,"n":43135,"o":12.03,"t":"2025-11-25T05:00:00Z","v":14090704,"vw":12.407313},{"c":13.51,"h":13.67,"l":12.43,"n":58058,"o":12.56,"t":"2025-11-26T05:00:00Z","v":19164779,"vw":13.254659},{"c":15.23,"h":15.26,"l":13.85,"n":65832,"o":13.99,"t":"2025-11-28T05:00:00Z","v":19991378,"vw":14.830324},{"c":15.52,"h":15.99,"l":15.34,"n":98621,"o":15.62,"t":"2025-12-01T05:00:00Z","v":26622080,"vw":15.661795},{"c":15.91,"h":15.91,"l":14.88,"n":76058,"o":15.4,"t":"2025-12-02T05:00:00Z","v":22405947,"vw":15.434105},{"c":15.69,"h":16.28,"l":15.64,"n":68415,"o":15.935,"t":"2025-12-03T05:00:00Z","v":18824501,"vw":15.878186},{"c":15.02,"h":15.3899,"l":14.84,"n":61412,"o":15.31,"t":"2025-12-04T05:00:00Z","v":18698411,"vw":15.06744},{"c":15.06,"h":15.82,"l":14.9713,"n":61910,"o":15.49,"t":"2025-12-05T05:00:00Z","v":18102975,"vw":15.321218},{"c":14.37,"h":15.1409,"l":14.32,"n":52677,"o":15.08,"t":"2025-12-08T05:00:00Z","v":15534023,"vw":14.564205},{"c":15.4,"h":15.5699,"l":14.4,"n":70230,"o":14.47,"t":"2025-12-09T05:00:00Z","v":18628465,"vw":15.189084},{"c":15.69,"h":15.92,"l":14.86,"n":71498,"o":15.25,"t":"2025-12-10T05:00:00Z","v":23318711,"vw":15.362858},{"c":16.81,"h":17.2,"l":15.91,"n":100604,"o":16.1,"t":"2025-12-11T05:00:00Z","v":28743657,"vw":16.674221},{"c":15.94,"h":17.37,"l":15.6835,"n":98182,"o":17.37,"t":"2025-12-12T05:00:00Z","v":24754911,"vw":16.280479},{"c":16.04,"h":16.65,"l":15.6901,"n":78632,"o":16.5,"t":"2025-12-15T05:00:00Z","v":19404663,"vw":16.077559},{"c":16.4,"h":16.54,"l":15.8,"n":68838,"o":15.9,"t":"2025-12-16T05:00:00Z","v":19354409,"vw":16.2067},{"c":16.38,"h":17,"l":16.21,"n":87875,"o":16.88,"t":"2025-12-17T05:00:00Z","v":25477353,"vw":16.46644},{"c":16.15,"h":16.77,"l":16.03,"n":75958,"o":16.17,"t":"2025-12-18T05:00:00Z","v":20388598,"vw":16.347896},{"c":16.69,"h":17.07,"l":16.23,"n":81206,"o":16.265,"t":"2025-12-19T05:00:00Z","v":25631611,"vw":16.807981},{"c":17.52,"h":17.91,"l":17.275,"n":79063,"o":17.38,"t":"2025-12-22T05:00:00Z","v":18708678,"vw":17.548068},{"c":17.38,"h":17.85,"l":16.78,"n":74628,"o":17.8,"t":"2025-12-23T05:00:00Z","v":20799142,"vw":17.220819},{"c":17.21,"h":17.2911,"l":16.775,"n":39228,"o":17.19,"t":"2025-12-24T05:00:00Z","v":8805487,"vw":17.016939},{"c":17.42,"h":17.91,"l":16.98,"n":82438,"o":17.77,"t":"2025-12-26T05:00:00Z","v":21852895,"vw":17.338381},{"c":16.7,"h":17.17,"l":16.21,"n":94373,"o":16.505,"t":"2025-12-29T05:00:00Z","v":23199153,"vw":16.746271},{"c":16.93,"h":17.35,"l":16.77,"n":72545,"o":17.22,"t":"2025-12-30T05:00:00Z","v":18567468,"vw":17.061362},{"c":16.66,"h":17.19,"l":16.44,"n":64252,"o":16.44,"t":"2025-12-31T05:00:00Z","v":15777950,"vw":16.86637},{"c":16.06,"h":17.27,"l":15.54,"n":101699,"o":17.04,"t":"2026-01-02T05:00:00Z","v":25395134,"vw":16.115065},{"c":17.04,"h":18.08,"l":16.54,"n":115220,"o":16.6,"t":"2026-01-05T05:00:00Z","v":24876886,"vw":17.372845},{"c":18.72,"h":18.73,"l":16.98,"n":103390,"o":17.22,"t":"2026-01-06T05:00:00Z","v":25774821,"vw":18.148362},{"c":17.94,"h":18.03,"l":16.77,"n":99969,"o":17.67,"t":"2026-01-07T05:00:00Z","v":23990229,"vw":17.335456},{"c":17.9,"h":17.99,"l":17.02,"n":56652,"o":17.07,"t":"2026-01-08T05:00:00Z","v":13074110,"vw":17.71294},{"c":18.91,"h":18.98,"l":17.95,"n":89777,"o":18.24,"t":"2026-01-09T05:00:00Z","v":21938724,"vw":18.748416},{"c":20.22,"h":20.605,"l":19.695,"n":124423,"o":20.045,"t":"2026-01-12T05:00:00Z","v":27122971,"vw":20.318488},{"c":19.85,"h":21.115,"l":19.7,"n":123183,"o":20.625,"t":"2026-01-13T05:00:00Z","v":27220558,"vw":20.349948},{"c":19.83,"h":20.55,"l":19.34,"n":122826,"o":20.465,"t":"2026-01-14T05:00:00Z","v":27494215,"vw":19.915804},{"c":20.34,"h":20.51,"l":19.01,"n":105340,"o":19.17,"t":"2026-01-15T05:00:00Z","v":24568220,"vw":19.976661},{"c":21.5,"h":21.54,"l":19.335,"n":150777,"o":20.055,"t":"2026-01-16T05:00:00Z","v":33073431,"vw":20.536187},{"c":22.46,"h":22.977,"l":21.775,"n":152693,"o":22.93,"t":"2026-01-20T05:00:00Z","v":30134073,"vw":22.315469},{"c":22.2,"h":22.8199,"l":21.77,"n":166928,"o":22.66,"t":"2026-01-21T05:00:00Z","v":33740418,"vw":22.340494},{"c":24.22,"h":24.35,"l":22.1,"n":134476,"o":22.3,"t":"2026-01-22T05:00:00Z","v":25638849,"vw":23.764},{"c":25.44,"h":25.47,"l":24.25,"n":137448,"o":24.7,"t":"2026-01-23T05:00:00Z","v":28518827,"vw":24.994738},{"c":25.72,"h":27.8955,"l":25.52,"n":333473,"o":27.19,"t":"2026-01-26T05:00:00Z","v":51372611,"vw":26.845161},{"c":25.72,"h":26.34,"l":24.42,"n":186659,"o":26,"t":"2026-01-27T05:00:00Z","v":33468462,"vw":25.223744},{"c":26.23,"h":26.51,"l":24.99,"n":160512,"o":26.05,"t":"2026-01-28T05:00:00Z","v":28847465,"vw":25.87474},{"c":25.17,"h":27.25,"l":23.79,"n":231504,"o":26.955,"t":"2026-01-29T05:00:00Z","v":40686595,"vw":24.923263},{"c":20.84,"h":23.5,"l":20.59,"n":313111,"o":22.37,"t":"2026-01-30T05:00:00Z","v":60807485,"vw":21.785878},{"c":20.4,"h":21.28,"l":19.87,"n":180455,"o":20.54,"t":"2026-02-02T05:00:00Z","v":31858737,"vw":20.365481},{"c":22.04,"h":22.28,"l":21.115,"n":188876,"o":22.19,"t":"2026-02-03T05:00:00Z","v":31553469,"vw":21.73749},{"c":22.43,"h":22.94,"l":21.025,"n":217363,"o":22.825,"t":"2026-02-04T05:00:00Z","v":33753667,"vw":21.816805},{"c":20.25,"h":21.6863,"l":20.03,"n":135749,"o":20.785,"t":"2026-02-05T05:00:00Z","v":22907565,"vw":20.631071},{"c":21.99,"h":22.22,"l":20.62,"n":104627,"o":20.75,"t":"2026-02-06T05:00:00Z","v":18359631,"vw":21.756105},{"c":23.75,"h":24,"l":22.2374,"n":116469,"o":22.46,"t":"2026-02-09T05:00:00Z","v":22100308,"vw":23.526872},{"c":23.79,"h":24.26,"l":23.39,"n":101547,"o":23.41,"t":"2026-02-10T05:00:00Z","v":19609036,"vw":23.863817},{"c":23.81,"h":24.9,"l":23.09,"n":120626,"o":24.87,"t":"2026-02-11T05:00:00Z","v":21969954,"vw":23.658261},{"c":21.59,"h":23.79,"l":21.51,"n":182376,"o":23.48,"t":"2026-02-12T05:00:00Z","v":32181324,"vw":22.299919},{"c":22.96,"h":23.11,"l":21.86,"n":121513,"o":22,"t":"2026-02-13T05:00:00Z","v":21763130,"vw":22.769372},{"c":21.55,"h":22.02,"l":20.54,"n":107574,"o":22.02,"t":"2026-02-17T05:00:00Z","v":18259361,"vw":21.321819},{"c":22.6,"h":22.715,"l":21.83,"n":93001,"o":22.32,"t":"2026-02-18T05:00:00Z","v":16562271,"vw":22.404078},{"c":24.78,"h":24.92,"l":22.63,"n":147940,"o":23.05,"t":"2026-02-19T05:00:00Z","v":29106918,"vw":24.416702},{"c":27.55,"h":27.58,"l":24.715,"n":203976,"o":25.02,"t":"2026-02-20T05:00:00Z","v":37079920,"vw":26.2433},{"c":28.6,"h":29.49,"l":27.75,"n":209747,"o":27.89,"t":"2026-02-23T05:00:00Z","v":36627585,"vw":28.720758},{"c":29.51,"h":29.97,"l":27.3901,"n":148922,"o":27.45,"t":"2026-02-24T05:00:00Z","v":23805423,"vw":28.809267},{"c":29.41,"h":30.15,"l":29.19,"n":113884,"o":30.1,"t":"2026-02-25T05:00:00Z","v":20311666,"vw":29.701348},{"c":31.1,"h":31.2,"l":28.63,"n":161175,"o":28.9,"t":"2026-02-26T05:00:00Z","v":26196795,"vw":30.113739},{"c":32.01,"h":32.035,"l":30.875,"n":137543,"o":31.51,"t":"2026-02-27T05:00:00Z","v":23088844,"vw":31.436721},{"c":31.6,"h":31.75,"l":29.9701,"n":162974,"o":31.665,"t":"2026-03-02T05:00:00Z","v":25373777,"vw":30.920136},{"c":28.37,"h":28.99,"l":26.97,"n":201665,"o":28.5,"t":"2026-03-03T05:00:00Z","v":28297182,"vw":28.120903},{"c":28.65,"h":29.48,"l":28.335,"n":105853,"o":29.04,"t":"2026-03-04T05:00:00Z","v":14852150,"vw":28.936036},{"c":26.27,"h":28.13,"l":25.51,"n":181940,"o":27.98,"t":"2026-03-05T05:00:00Z","v":27284764,"vw":26.470613},{"c":25.83,"h":26.33,"l":25.035,"n":120839,"o":25.745,"t":"2026-03-06T05:00:00Z","v":19374356,"vw":25.929488},{"c":26.14,"h":26.16,"l":23.925,"n":167283,"o":25.2,"t":"2026-03-09T04:00:00Z","v":21055091,"vw":25.1149},{"c":26.72,"h":27.62,"l":26.55,"n":131146,"o":26.93,"t":"2026-03-10T04:00:00Z","v":16953337,"vw":27.064425},{"c":25.71,"h":26.26,"l":24.91,"n":130769,"o":26.15,"t":"2026-03-11T04:00:00Z","v":17777913,"vw":25.496876},{"c":24.63,"h":25.73,"l":24.46,"n":112038,"o":25.72,"t":"2026-03-12T04:00:00Z","v":15365636,"vw":24.900775},{"c":22.56,"h":24.5353,"l":22.43,"n":160383,"o":24.41,"t":"2026-03-13T04:00:00Z","v":23109245,"vw":23.130762},{"c":22.21,"h":23.19,"l":21.43,"n":152962,"o":22.43,"t":"2026-03-16T04:00:00Z","v":23874214,"vw":22.217976},{"c":21.74,"h":22.68,"l":21.41,"n":101908,"o":22.15,"t":"2026-03-17T04:00:00Z","v":16690449,"vw":21.918317},{"c":20.35,"h":21.2,"l":20.045,"n":140111,"o":20.98,"t":"2026-03-18T04:00:00Z","v":22939345,"vw":20.475635},{"c":18.95,"h":19.12,"l":17.93,"n":163193,"o":18.25,"t":"2026-03-19T04:00:00Z","v":27611601,"vw":18.623778},{"c":18.27,"h":19.03,"l":17.875,"n":141716,"o":18.965,"t":"2026-03-20T04:00:00Z","v":24671013,"vw":18.405367},{"c":19.2,"h":19.645,"l":18.2,"n":193591,"o":18.325,"t":"2026-03-23T04:00:00Z","v":28544608,"vw":19.12173},{"c":20.1,"h":20.335,"l":18.97,"n":146661,"o":19.14,"t":"2026-03-24T04:00:00Z","v":21889216,"vw":19.855671},{"c":20.78,"h":21.3078,"l":20.39,"n":139121,"o":21.22,"t":"2026-03-25T04:00:00Z","v":22115578,"vw":20.82142},{"c":19.32,"h":20.6801,"l":19.275,"n":117042,"o":20,"t":"2026-03-26T04:00:00Z","v":18196864,"vw":19.856934},{"c":20.68,"h":20.865,"l":19.13,"n":120641,"o":19.17,"t":"2026-03-27T04:00:00Z","v":19098251,"vw":20.345257},{"c":19.65,"h":21.1728,"l":19.285,"n":137185,"o":21.05,"t":"2026-03-30T04:00:00Z","v":17708825,"vw":20.000455},{"c":21.48,"h":21.6462,"l":20.3,"n":157376,"o":20.37,"t":"2026-03-31T04:00:00Z","v":23652586,"vw":21.130887},{"c":22.17,"h":22.86,"l":21.5,"n":149967,"o":21.78,"t":"2026-04-01T04:00:00Z","v":22437990,"vw":22.270801},{"c":21.84,"h":22.305,"l":20.48,"n":109509,"o":20.5,"t":"2026-04-02T04:00:00Z","v":14258476,"vw":21.690902},{"c":21.4,"h":22.02,"l":21.205,"n":100085,"o":21.61,"t":"2026-04-06T04:00:00Z","v":12889336,"vw":21.505336},{"c":21.26,"h":21.54,"l":20.535,"n":109146,"o":21.27,"t":"2026-04-07T04:00:00Z","v":15315751,"vw":21.038743},{"c":20.91,"h":23.3,"l":20.535,"n":141652,"o":23.06,"t":"2026-04-08T04:00:00Z","v":21729757,"vw":21.471089},{"c":20.59,"h":21.395,"l":20.03,"n":97934,"o":21.15,"t":"2026-04-09T04:00:00Z","v":15291437,"vw":20.609222},{"c":20.58,"h":21.03,"l":20.415,"n":76279,"o":20.93,"t":"2026-04-10T04:00:00Z","v":11840549,"vw":20.678004},{"c":20.78,"h":20.87,"l":20.11,"n":72736,"o":20.16,"t":"2026-04-13T04:00:00Z","v":14970467,"vw":20.606928},{"c":21.53,"h":21.73,"l":21.03,"n":84130,"o":21.28,"t":"2026-04-14T04:00:00Z","v":14383539,"vw":21.521153},{"c":21.16,"h":21.6599,"l":20.81,"n":80102,"o":21.36,"t":"2026-04-15T04:00:00Z","v":14239983,"vw":21.18712},{"c":21.05,"h":21.55,"l":20.93,"n":76375,"o":21.29,"t":"2026-04-16T04:00:00Z","v":10131819,"vw":21.131991},{"c":21.49,"h":22.825,"l":21.465,"n":122562,"o":21.84,"t":"2026-04-17T04:00:00Z","v":19974025,"vw":22.100876},{"c":21.52,"h":21.62,"l":20.84,"n":94826,"o":21.15,"t":"2026-04-20T04:00:00Z","v":13634238,"vw":21.228695},{"c":20.08,"h":21.39,"l":20.025,"n":108083,"o":21.24,"t":"2026-04-21T04:00:00Z","v":15038630,"vw":20.51053},{"c":20.91,"h":21.155,"l":20.25,"n":72331,"o":20.67,"t":"2026-04-22T04:00:00Z","v":9423250,"vw":20.822599},{"c":20.25,"h":20.655,"l":19.43,"n":112853,"o":20.445,"t":"2026-04-23T04:00:00Z","v":12166325,"vw":20.161708},{"c":20.56,"h":20.68,"l":19.98,"n":71850,"o":20.38,"t":"2026-04-24T04:00:00Z","v":9402660,"vw":20.424034},{"c":20.48,"h":20.53,"l":19.87,"n":62191,"o":20.27,"t":"2026-04-27T04:00:00Z","v":7395614,"vw":20.216035},{"c":19.5,"h":20.0899,"l":19.285,"n":91173,"o":19.9,"t":"2026-04-28T04:00:00Z","v":12231932,"vw":19.559208},{"c":18.95,"h":19.34,"l":18.7714,"n":89713,"o":19.34,"t":"2026-04-29T04:00:00Z","v":10705214,"vw":18.941005},{"c":19.71,"h":19.99,"l":19.18,"n":74083,"o":19.81,"t":"2026-04-30T04:00:00Z","v":9889743,"vw":19.544642},{"c":19.85,"h":20.28,"l":19.46,"n":68217,"o":19.51,"t":"2026-05-01T04:00:00Z","v":9207800,"vw":19.863784},{"c":19.38,"h":19.9196,"l":19.24,"n":75190,"o":19.414,"t":"2026-05-04T04:00:00Z","v":8713600,"vw":19.513516},{"c":19.1,"h":19.8299,"l":19.05,"n":49967,"o":19.68,"t":"2026-05-05T04:00:00Z","v":6952815,"vw":19.265901},{"c":21.18,"h":21.45,"l":20.42,"n":99161,"o":20.45,"t":"2026-05-06T04:00:00Z","v":15324928,"vw":21.071311},{"c":21.37,"h":23.07,"l":21.295,"n":153618,"o":22.19,"t":"2026-05-07T04:00:00Z","v":21629956,"vw":22.043896},{"c":21.86,"h":22.2799,"l":21.05,"n":102358,"o":22.01,"t":"2026-05-08T04:00:00Z","v":12921060,"vw":21.646395},{"c":23.58,"h":23.685,"l":22.57,"n":173871,"o":22.69,"t":"2026-05-11T04:00:00Z","v":24043924,"vw":23.285416},{"c":24.21,"h":24.505,"l":22.27,"n":185118,"o":23,"t":"2026-05-12T04:00:00Z","v":25141966,"vw":23.469621},{"c":23.98,"h":24.485,"l":23.0801,"n":128428,"o":24.09,"t":"2026-05-13T04:00:00Z","v":17824633,"vw":23.925544},{"c":22.66,"h":23.8,"l":22.63,"n":98540,"o":23.8,"t":"2026-05-14T04:00:00Z","v":13375365,"vw":23.034957},{"c":20.42,"h":21.4,"l":20.01,"n":115209,"o":21.36,"t":"2026-05-15T04:00:00Z","v":18246819,"vw":20.541328},{"c":19.73,"h":20.815,"l":19.625,"n":81574,"o":20.78,"t":"2026-05-18T04:00:00Z","v":11951038,"vw":20.075313},{"c":18.8,"h":19.55,"l":18.63,"n":109323,"o":19.47,"t":"2026-05-19T04:00:00Z","v":16817706,"vw":18.968489},{"c":19.94,"h":20.05,"l":18.64,"n":90078,"o":19.3,"t":"2026-05-20T04:00:00Z","v":11809986,"vw":19.624561},{"c":19.9,"h":20.37,"l":19.25,"n":68468,"o":19.38,"t":"2026-05-21T04:00:00Z","v":9356705,"vw":19.792234},{"c":19.45,"h":19.785,"l":19.095,"n":59361,"o":19.7,"t":"2026-05-22T04:00:00Z","v":9199669,"vw":19.462227},{"c":20.28,"h":20.31,"l":19.59,"n":70938,"o":19.81,"t":"2026-05-26T04:00:00Z","v":10090666,"vw":20.001883},{"c":19.67,"h":20.15,"l":19.48,"n":87398,"o":19.58,"t":"2026-05-27T04:00:00Z","v":11270429,"vw":19.81572},{"c":20.58,"h":20.895,"l":19.195,"n":75521,"o":19.45,"t":"2026-05-28T04:00:00Z","v":10192798,"vw":20.19423},{"c":21.08,"h":21.135,"l":20.2,"n":82984,"o":20.55,"t":"2026-05-29T04:00:00Z","v":10457939,"vw":20.777792},{"c":20.83,"h":21.0601,"l":19.79,"n":79109,"o":20.46,"t":"2026-06-01T04:00:00Z","v":9820047,"vw":20.475512},{"c":20.99,"h":21.27,"l":20.335,"n":56020,"o":21.09,"t":"2026-06-02T04:00:00Z","v":6914263,"vw":20.851937},{"c":19.77,"h":20.5437,"l":19.71,"n":73619,"o":20.39,"t":"2026-06-03T04:00:00Z","v":9798515,"vw":19.979194},{"c":19.77,"h":20.325,"l":19.61,"n":63688,"o":20.09,"t":"2026-06-04T04:00:00Z","v":8194352,"vw":19.885738},{"c":16.99,"h":19.055,"l":16.83,"n":138693,"o":19.055,"t":"2026-06-05T04:00:00Z","v":21348527,"vw":17.507453},{"c":17.17,"h":17.588,"l":16.875,"n":89857,"o":17.25,"t":"2026-06-08T04:00:00Z","v":10528724,"vw":17.24435},{"c":16.54,"h":17.43,"l":15.66,"n":122057,"o":17.36,"t":"2026-06-09T04:00:00Z","v":17407686,"vw":16.389346},{"c":15.71,"h":16.48,"l":15.66,"n":93756,"o":15.94,"t":"2026-06-10T04:00:00Z","v":12774412,"vw":15.991708},{"c":16.92,"h":16.9501,"l":15.62,"n":117146,"o":15.735,"t":"2026-06-11T04:00:00Z","v":16670237,"vw":16.30677},{"c":17.65,"h":17.84,"l":16.83,"n":100882,"o":17.15,"t":"2026-06-12T04:00:00Z","v":14102162,"vw":17.397521},{"c":18.9,"h":19.56,"l":18.59,"n":104461,"o":19.05,"t":"2026-06-15T04:00:00Z","v":13620149,"vw":19.035687},{"c":19.42,"h":19.6,"l":18.77,"n":67996,"o":19.16,"t":"2026-06-16T04:00:00Z","v":9316238,"vw":19.289457},{"c":18.55,"h":19.995,"l":18.52,"n":126072,"o":19.31,"t":"2026-06-17T04:00:00Z","v":14874896,"vw":19.32117},{"c":18,"h":19.1,"l":17.85,"n":92764,"o":18.41,"t":"2026-06-18T04:00:00Z","v":17399549,"vw":18.141486},{"c":17.72,"h":18.25,"l":17.45,"n":80046,"o":17.74,"t":"2026-06-22T04:00:00Z","v":11321945,"vw":17.822593},{"c":16.5,"h":17.0699,"l":16.42,"n":87987,"o":16.78,"t":"2026-06-23T04:00:00Z","v":11639085,"vw":16.696704},{"c":16.06,"h":16.44,"l":15.67,"n":93168,"o":15.8,"t":"2026-06-24T04:00:00Z","v":14515959,"vw":16.008758},{"c":16.5,"h":17.015,"l":16.065,"n":78505,"o":16.65,"t":"2026-06-25T04:00:00Z","v":11279006,"vw":16.604386},{"c":16.89,"h":17.375,"l":16.62,"n":71342,"o":16.73,"t":"2026-06-26T04:00:00Z","v":10773752,"vw":17.0655},{"c":16.81,"h":16.87,"l":16.27,"n":58494,"o":16.74,"t":"2026-06-29T04:00:00Z","v":7849540,"vw":16.643025},{"c":16.96,"h":17.26,"l":16.5801,"n":60691,"o":16.85,"t":"2026-06-30T04:00:00Z","v":7675935,"vw":16.995897},{"c":17.04,"h":17.9299,"l":16.7,"n":57983,"o":16.73,"t":"2026-07-01T04:00:00Z","v":8042654,"vw":17.349899},{"c":17.82,"h":18.28,"l":17.32,"n":97371,"o":17.67,"t":"2026-07-02T04:00:00Z","v":12626883,"vw":17.828402},{"c":17.31,"h":18.08,"l":17.13,"n":72545,"o":18.05,"t":"2026-07-06T04:00:00Z","v":9940710,"vw":17.396458},{"c":16.45,"h":17.22,"l":16.135,"n":70550,"o":17.02,"t":"2026-07-07T04:00:00Z","v":8493626,"vw":16.521984},{"c":15.8,"h":16.26,"l":15.105,"n":102477,"o":16,"t":"2026-07-08T04:00:00Z","v":15084838,"vw":15.588264},{"c":17.16,"h":17.435,"l":16.17,"n":98636,"o":16.35,"t":"2026-07-09T04:00:00Z","v":14156367,"vw":17.122275},{"c":16.95,"h":17.295,"l":16.82,"n":64080,"o":17.08,"t":"2026-07-10T04:00:00Z","v":8448191,"vw":17.085112},{"c":16.4,"h":16.72,"l":16.18,"n":65551,"o":16.605,"t":"2026-07-13T04:00:00Z","v":7639506,"vw":16.402526},{"c":16.93,"h":17.475,"l":16.77,"n":67282,"o":17.25,"t":"2026-07-14T04:00:00Z","v":8192760,"vw":17.038423},{"c":16.84,"h":17.18,"l":16.2201,"n":67919,"o":17.05,"t":"2026-07-15T04:00:00Z","v":9342059,"vw":16.721085},{"c":15.88,"h":16.44,"l":15.68,"n":64651,"o":16.34,"t":"2026-07-16T04:00:00Z","v":9672004,"vw":15.947257},{"c":15.81,"h":16.085,"l":15.33,"n":64434,"o":15.46,"t":"2026-07-17T04:00:00Z","v":10971098,"vw":15.750433},{"c":15.85,"h":16.075,"l":15.615,"n":53424,"o":15.79,"t":"2026-07-20T04:00:00Z","v":7072334,"vw":15.871748},{"c":16.87,"h":16.89,"l":16.22,"n":61297,"o":16.4,"t":"2026-07-21T04:00:00Z","v":10073344,"vw":16.571641},{"c":17.31,"h":17.75,"l":17.15,"n":60631,"o":17.2,"t":"2026-07-22T04:00:00Z","v":10044671,"vw":17.437917},{"c":16.45,"h":16.79,"l":16.04,"n":73517,"o":16.595,"t":"2026-07-23T04:00:00Z","v":9765491,"vw":16.431747},{"c":16.31,"h":16.75,"l":16.25,"n":52177,"o":16.59,"t":"2026-07-24T04:00:00Z","v":7065313,"vw":16.48198},{"c":16.22,"h":16.54,"l":15.795,"n":62811,"o":16.39,"t":"2026-07-27T04:00:00Z","v":9420727,"vw":16.168853},{"c":15.69,"h":15.89,"l":15.27,"n":72243,"o":15.83,"t":"2026-07-28T04:00:00Z","v":11573874,"vw":15.606579},{"c":15.22,"h":15.88,"l":14.92,"n":101315,"o":15.52,"t":"2026-07-29T04:00:00Z","v":13813818,"vw":15.290146},{"c":15.69,"h":15.7,"l":14.11,"n":141825,"o":15.36,"t":"2026-07-30T04:00:00Z","v":21068980,"vw":15.054639},{"c":15.03,"h":15.41,"l":14.8301,"n":99151,"o":15.26,"t":"2026-07-31T04:00:00Z","v":12857635,"vw":15.078899},{"c":15.7,"h":15.715,"l":14.71,"n":73953,"o":14.905,"t":"2026-08-03T04:00:00Z","v":8642966,"vw":15.352798},{"c":16.49,"h":16.745,"l":16.19,"n":100694,"o":16.36,"t":"2026-08-04T04:00:00Z","v":12531135,"vw":16.496293},{"c":17.61,"h":17.89,"l":17.225,"n":107624,"o":17.53,"t":"2026-08-05T04:00:00Z","v":12438428,"vw":17.62979},{"c":17.28,"h":17.64,"l":17.06,"n":79586,"o":17.33,"t":"2026-08-06T04:00:00Z","v":8858675,"vw":17.328724},{"c":18.4,"h":18.76,"l":17.985,"n":98357,"o":18.6,"t":"2026-08-07T04:00:00Z","v":11335029,"vw":18.345939},{"c":18.85,"h":19,"l":18.28,"n":83197,"o":18.33,"t":"2026-08-10T04:00:00Z","v":10739574,"vw":18.74482},{"c":18.96,"h":19.03,"l":18.57,"n":76224,"o":18.78,"t":"2026-08-11T04:00:00Z","v":8526898,"vw":18.780518},{"c":19.16,"h":19.83,"l":18.96,"n":84255,"o":19.77,"t":"2026-08-12T04:00:00Z","v":10212794,"vw":19.283993},{"c":18.78,"h":18.91,"l":18.44,"n":55230,"o":18.745,"t":"2026-08-13T04:00:00Z","v":7682635,"vw":18.696931},{"c":19.26,"h":19.7683,"l":19.12,"n":62571,"o":19.23,"t":"2026-08-14T04:00:00Z","v":9578719,"vw":19.384751},{"c":19.57,"h":19.94,"l":19.195,"n":54249,"o":19.53,"t":"2026-08-17T04:00:00Z","v":7438494,"vw":19.654418},{"c":18.48,"h":19.22,"l":18.47,"n":58577,"o":19,"t":"2026-08-18T04:00:00Z","v":8268318,"vw":18.756677},{"c":20.85,"h":20.88,"l":19.7,"n":100828,"o":19.8,"t":"2026-08-19T04:00:00Z","v":16121053,"vw":20.389125},{"c":21.19,"h":21.685,"l":20.51,"n":85614,"o":20.55,"t":"2026-08-20T04:00:00Z","v":12146726,"vw":21.195308},{"c":21.09,"h":22.02,"l":21.055,"n":90615,"o":21.9,"t":"2026-08-21T04:00:00Z","v":12873992,"vw":21.2943},{"c":20.83,"h":21.52,"l":20.52,"n":73940,"o":21.3,"t":"2026-08-24T04:00:00Z","v":9115137,"vw":20.850618},{"c":21.24,"h":21.28,"l":20.29,"n":55333,"o":20.32,"t":"2026-08-25T04:00:00Z","v":7949967,"vw":20.957993},{"c":20.99,"h":21.3077,"l":20.63,"n":51022,"o":20.63,"t":"2026-08-26T04:00:00Z","v":6842207,"vw":21.050011},{"c":21.74,"h":21.87,"l":20.92,"n":57115,"o":20.93,"t":"2026-08-27T04:00:00Z","v":8444396,"vw":21.565991},{"c":20.76,"h":22.19,"l":20.375,"n":110348,"o":22.15,"t":"2026-08-28T04:00:00Z","v":14980644,"vw":20.990227},{"c":20.59,"h":20.76,"l":20.19,"n":56620,"o":20.76,"t":"2026-08-31T04:00:00Z","v":6952266,"vw":20.462632},{"c":19.86,"h":20.765,"l":19.55,"n":74928,"o":19.73,"t":"2026-09-01T04:00:00Z","v":12399591,"vw":20.145427},{"c":21.2,"h":21.225,"l":20.4,"n":68662,"o":20.48,"t":"2026-09-02T04:00:00Z","v":9541354,"vw":20.923443},{"c":21.39,"h":22.0287,"l":20.96,"n":74892,"o":22,"t":"2026-09-03T04:00:00Z","v":10060617,"vw":21.366635},{"c":20.97,"h":21.23,"l":20.49,"n":55655,"o":20.71,"t":"2026-09-04T04:00:00Z","v":7550599,"vw":20.948847},{"c":20.75,"h":21.22,"l":20.72,"n":50883,"o":20.99,"t":"2026-09-08T04:00:00Z","v":6688060,"vw":20.933234},{"c":21.18,"h":21.49,"l":20.87,"n":66426,"o":21.21,"t":"2026-09-09T04:00:00Z","v":9390711,"vw":21.187559},{"c":20.15,"h":20.585,"l":19.92,"n":65543,"o":20.14,"t":"2026-09-10T04:00:00Z","v":9044863,"vw":20.277724},{"c":19.56,"h":20.75,"l":19.425,"n":69719,"o":20.46,"t":"2026-09-11T04:00:00Z","v":9395950,"vw":19.889738},{"c":18.8,"h":19.07,"l":18.43,"n":67976,"o":18.82,"t":"2026-09-14T04:00:00Z","v":9362214,"vw":18.783348},{"c":18.64,"h":19.01,"l":18.275,"n":44235,"o":18.91,"t":"2026-09-15T04:00:00Z","v":5494768,"vw":18.557427},{"c":18.33,"h":19.18,"l":17.93,"n":70181,"o":19.06,"t":"2026-09-16T04:00:00Z","v":11609834,"vw":18.466334},{"c":19.49,"h":19.64,"l":18.965,"n":54863,"o":19.25,"t":"2026-09-17T04:00:00Z","v":7584354,"vw":19.427009},{"c":19.84,"h":19.95,"l":19.2704,"n":62162,"o":19.71,"t":"2026-09-18T04:00:00Z","v":12001148,"vw":19.634638},{"c":19.31,"h":20.09,"l":19.02,"n":58770,"o":19.96,"t":"2026-09-21T04:00:00Z","v":10498680,"vw":19.341776},{"c":20.32,"h":20.45,"l":19.24,"n":57417,"o":19.37,"t":"2026-09-22T04:00:00Z","v":10018134,"vw":19.9258},{"c":19.05,"h":19.72,"l":18.8901,"n":68097,"o":19.62,"t":"2026-09-23T04:00:00Z","v":10628947,"vw":19.091747},{"c":18.76,"h":18.895,"l":18.38,"n":61453,"o":18.85,"t":"2026-09-24T04:00:00Z","v":8706905,"vw":18.625762},{"c":19.01,"h":19.12,"l":18.505,"n":41986,"o":18.76,"t":"2026-09-25T04:00:00Z","v":6009291,"vw":18.905175},{"c":17.95,"h":18.27,"l":17.61,"n":65578,"o":17.86,"t":"2026-09-28T04:00:00Z","v":10062116,"vw":17.996053},{"c":18.08,"h":18.11,"l":17.6001,"n":61924,"o":18.04,"t":"2026-09-29T04:00:00Z","v":13683600,"vw":17.896774},{"c":17.69,"h":18.22,"l":17.67,"n":53106,"o":18.14,"t":"2026-09-30T04:00:00Z","v":9086279,"vw":17.826841},{"c":17.66,"h":17.905,"l":17.45,"n":60896,"o":17.66,"t":"2026-10-01T04:00:00Z","v":8936618,"vw":17.6903},{"c":17.67,"h":18.07,"l":17.44,"n":54928,"o":17.99,"t":"2026-10-02T04:00:00Z","v":9155611,"vw":17.702609},{"c":17.51,"h":17.82,"l":17.11,"n":43704,"o":17.82,"t":"2026-10-05T04:00:00Z","v":7774971,"vw":17.437591},{"c":17.54,"h":17.785,"l":17.19,"n":47378,"o":17.63,"t":"2026-10-06T04:00:00Z","v":9495295,"vw":17.532681},{"c":16.65,"h":16.96,"l":16.44,"n":58497,"o":16.8,"t":"2026-10-07T04:00:00Z","v":11448451,"vw":16.697373},{"c":16.98,"h":17.015,"l":16.545,"n":60034,"o":16.58,"t":"2026-10-08T04:00:00Z","v":13338648,"vw":16.843922},{"c":17.28,"h":17.48,"l":17.0669,"n":45902,"o":17.3,"t":"2026-10-09T04:00:00Z","v":9448895,"vw":17.32182},{"c":16.99,"h":17.12,"l":16.875,"n":27142,"o":17.03,"t":"2026-10-12T04:00:00Z","v":4495111,"vw":17.001688},{"c":16.33,"h":17.02,"l":16.275,"n":40250,"o":16.98,"t":"2026-10-13T04:00:00Z","v":7534653,"vw":16.470685},{"c":15.25,"h":15.94,"l":14.96,"n":66432,"o":15.77,"t":"2026-10-14T04:00:00Z","v":14523487,"vw":15.286145},{"c":16.09,"h":16.11,"l":15.17,"n":58663,"o":15.49,"t":"2026-10-15T04:00:00Z","v":9686310,"vw":15.688089},{"c":15.98,"h":16.4,"l":15.82,"n":49748,"o":15.96,"t":"2026-10-16T04:00:00Z","v":10555350,"vw":16.082835},{"c":15.98,"h":16.18,"l":15.855,"n":41014,"o":15.97,"t":"2026-10-19T04:00:00Z","v":8388444,"vw":16.011863},{"c":15.99,"h":16.55,"l":15.59,"n":43295,"o":15.69,"t":"2026-10-20T04:00:00Z","v":8913824,"vw":16.13546},{"c":15.995,"h":16.215,"l":15.9303,"n":19111,"o":16.1,"t":"2026-10-21T04:00:00Z","v":3054312,"vw":16.070344}],"volatilityBars":[{"c":16.2194,"h":16.43,"l":16.19,"n":137,"o":16.43,"t":"2026-10-14T08:00:00Z","v":38927,"vw":16.299165},{"c":16.3,"h":16.3,"l":16.27,"n":23,"o":16.29,"t":"2026-10-14T08:15:00Z","v":4835,"vw":16.290444},{"c":16.28,"h":16.31,"l":16.28,"n":8,"o":16.31,"t":"2026-10-14T08:30:00Z","v":1786,"vw":16.299851},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-14T09:15:00Z","v":140,"vw":16.27},{"c":16.27,"h":16.28,"l":16.25,"n":13,"o":16.28,"t":"2026-10-14T09:45:00Z","v":2415,"vw":16.26742},{"c":16.25,"h":16.27,"l":16.25,"n":16,"o":16.27,"t":"2026-10-14T10:15:00Z","v":353,"vw":16.263333},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T10:30:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.28,"l":16.25,"n":19,"o":16.28,"t":"2026-10-14T10:45:00Z","v":2332,"vw":16.265435},{"c":16.22,"h":16.28,"l":16.21,"n":72,"o":16.26,"t":"2026-10-14T11:00:00Z","v":18557,"vw":16.225806},{"c":16.23,"h":16.26,"l":16.23,"n":19,"o":16.23,"t":"2026-10-14T11:15:00Z","v":4104,"vw":16.237575},{"c":16.226,"h":16.27,"l":16.222,"n":29,"o":16.27,"t":"2026-10-14T11:30:00Z","v":12392,"vw":16.235634},{"c":16.23,"h":16.24,"l":16.23,"n":16,"o":16.23,"t":"2026-10-14T11:45:00Z","v":4329,"vw":16.231814},{"c":16.29,"h":16.29,"l":16.26,"n":15,"o":16.26,"t":"2026-10-14T12:00:00Z","v":2547,"vw":16.282867},{"c":16.3,"h":16.32,"l":16.26,"n":66,"o":16.3,"t":"2026-10-14T12:15:00Z","v":16497,"vw":16.293174},{"c":15.9223,"h":16.26,"l":15.83,"n":355,"o":16.26,"t":"2026-10-14T12:30:00Z","v":79194,"vw":15.939087},{"c":15.83,"h":15.95,"l":15.83,"n":112,"o":15.9,"t":"2026-10-14T12:45:00Z","v":35599,"vw":15.884286},{"c":15.69,"h":15.83,"l":15.65,"n":513,"o":15.81,"t":"2026-10-14T13:00:00Z","v":110644,"vw":15.713631},{"c":15.73,"h":15.78,"l":15.63,"n":167,"o":15.7,"t":"2026-10-14T13:15:00Z","v":54194,"vw":15.671554},{"c":15.735,"h":15.94,"l":15.66,"n":3846,"o":15.77,"t":"2026-10-14T13:30:00Z","v":854217,"vw":15.797145},{"c":15.545,"h":15.735,"l":15.5404,"n":3983,"o":15.735,"t":"2026-10-14T13:45:00Z","v":593041,"vw":15.659984},{"c":15.44,"h":15.55,"l":15.3806,"n":4172,"o":15.54,"t":"2026-10-14T14:00:00Z","v":640494,"vw":15.475975},{"c":15.4,"h":15.465,"l":15.3301,"n":2270,"o":15.435,"t":"2026-10-14T14:15:00Z","v":383633,"vw":15.386373},{"c":15.535,"h":15.5499,"l":15.37,"n":2693,"o":15.4099,"t":"2026-10-14T14:30:00Z","v":533310,"vw":15.4469},{"c":15.475,"h":15.56,"l":15.451,"n":1744,"o":15.545,"t":"2026-10-14T14:45:00Z","v":313362,"vw":15.498786},{"c":15.37,"h":15.475,"l":15.33,"n":1955,"o":15.475,"t":"2026-10-14T15:00:00Z","v":364881,"vw":15.373076},{"c":15.43,"h":15.44,"l":15.37,"n":1553,"o":15.37,"t":"2026-10-14T15:15:00Z","v":233684,"vw":15.403663},{"c":15.355,"h":15.4551,"l":15.3,"n":2537,"o":15.425,"t":"2026-10-14T15:30:00Z","v":468238,"vw":15.381128},{"c":15.315,"h":15.3701,"l":15.3,"n":1450,"o":15.36,"t":"2026-10-14T15:45:00Z","v":256278,"vw":15.334761},{"c":15.24,"h":15.32,"l":15.22,"n":1980,"o":15.32,"t":"2026-10-14T16:00:00Z","v":443150,"vw":15.264155},{"c":15.2301,"h":15.27,"l":15.215,"n":1887,"o":15.24,"t":"2026-10-14T16:15:00Z","v":390857,"vw":15.241231},{"c":15.295,"h":15.305,"l":15.2,"n":1841,"o":15.235,"t":"2026-10-14T16:30:00Z","v":315598,"vw":15.246445},{"c":15.235,"h":15.305,"l":15.19,"n":2178,"o":15.3,"t":"2026-10-14T16:45:00Z","v":427043,"vw":15.238507},{"c":15.1562,"h":15.24,"l":15.15,"n":1815,"o":15.235,"t":"2026-10-14T17:00:00Z","v":446057,"vw":15.189532},{"c":15.205,"h":15.22,"l":15.14,"n":2113,"o":15.155,"t":"2026-10-14T17:15:00Z","v":460148,"vw":15.1849},{"c":15.1117,"h":15.22,"l":15.09,"n":1673,"o":15.205,"t":"2026-10-14T17:30:00Z","v":339690,"vw":15.14365},{"c":15.01,"h":15.11,"l":14.98,"n":2730,"o":15.11,"t":"2026-10-14T17:45:00Z","v":634304,"vw":15.028672},{"c":15.035,"h":15.05,"l":14.96,"n":2144,"o":15.005,"t":"2026-10-14T18:00:00Z","v":400267,"vw":15.004665},{"c":15.049,"h":15.05,"l":14.99,"n":1647,"o":15.035,"t":"2026-10-14T18:15:00Z","v":392063,"vw":15.011286},{"c":15.03,"h":15.06,"l":15.01,"n":1738,"o":15.05,"t":"2026-10-14T18:30:00Z","v":433369,"vw":15.031086},{"c":15.125,"h":15.14,"l":15.025,"n":1823,"o":15.03,"t":"2026-10-14T18:45:00Z","v":339614,"vw":15.080329},{"c":15.115,"h":15.125,"l":15.04,"n":1988,"o":15.125,"t":"2026-10-14T19:00:00Z","v":404703,"vw":15.075137},{"c":15.19,"h":15.22,"l":15.1112,"n":2085,"o":15.12,"t":"2026-10-14T19:15:00Z","v":421577,"vw":15.18522},{"c":15.215,"h":15.22,"l":15.165,"n":3164,"o":15.18,"t":"2026-10-14T19:30:00Z","v":701695,"vw":15.194013},{"c":15.27,"h":15.275,"l":15.18,"n":7375,"o":15.215,"t":"2026-10-14T19:45:00Z","v":1792042,"vw":15.23019},{"c":15.35,"h":15.37,"l":15.17,"n":77,"o":15.26,"t":"2026-10-14T20:00:00Z","v":860138,"vw":15.250303},{"c":15.23,"h":15.2983,"l":15.23,"n":35,"o":15.2983,"t":"2026-10-14T20:15:00Z","v":5320,"vw":15.243573},{"c":15.25,"h":15.2981,"l":15.25,"n":11,"o":15.2981,"t":"2026-10-14T20:30:00Z","v":1438,"vw":15.255305},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-14T20:45:00Z","v":190,"vw":15.29},{"c":15.23,"h":15.25,"l":15.23,"n":20,"o":15.25,"t":"2026-10-14T21:00:00Z","v":2492,"vw":15.23763},{"c":15.25,"h":15.2883,"l":15.23,"n":25,"o":15.25,"t":"2026-10-14T21:15:00Z","v":241711,"vw":15.253237},{"c":15.19,"h":15.2882,"l":15.19,"n":40,"o":15.24,"t":"2026-10-14T21:30:00Z","v":14336,"vw":15.220785},{"c":15.2,"h":15.24,"l":15.2,"n":7,"o":15.24,"t":"2026-10-14T21:45:00Z","v":749,"vw":15.223871},{"c":15.22,"h":15.23,"l":15.17,"n":25,"o":15.22,"t":"2026-10-14T22:00:00Z","v":2887,"vw":15.21737},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-14T22:15:00Z","v":400,"vw":15.2},{"c":15.22,"h":15.22,"l":15.22,"n":3,"o":15.22,"t":"2026-10-14T22:30:00Z","v":300,"vw":15.22},{"c":15.2,"h":15.2199,"l":15.2,"n":9,"o":15.2,"t":"2026-10-14T22:45:00Z","v":2995,"vw":15.206633},{"c":15.17,"h":15.22,"l":15.17,"n":20,"o":15.21,"t":"2026-10-14T23:00:00Z","v":7718,"vw":15.210048},{"c":15.21,"h":15.21,"l":15.2098,"n":4,"o":15.2098,"t":"2026-10-14T23:15:00Z","v":1076,"vw":15.209875},{"c":15.2,"h":15.28,"l":15.18,"n":5,"o":15.28,"t":"2026-10-14T23:30:00Z","v":458,"vw":15.235},{"c":15.216,"h":15.28,"l":15.2,"n":9,"o":15.24,"t":"2026-10-14T23:45:00Z","v":6664,"vw":15.216557},{"c":15.6,"h":15.6,"l":15.32,"n":86,"o":15.53,"t":"2026-10-15T08:00:00Z","v":21003,"vw":15.467534},{"c":15.7,"h":15.7,"l":15.61,"n":16,"o":15.61,"t":"2026-10-15T08:15:00Z","v":2959,"vw":15.637015},{"c":15.63,"h":15.7,"l":15.63,"n":23,"o":15.7,"t":"2026-10-15T08:30:00Z","v":6093,"vw":15.662008},{"c":15.6,"h":15.63,"l":15.6,"n":5,"o":15.63,"t":"2026-10-15T08:45:00Z","v":956,"vw":15.609514},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-15T09:00:00Z","v":955,"vw":15.58},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-15T09:15:00Z","v":1656,"vw":15.6},{"c":15.57,"h":15.61,"l":15.57,"n":5,"o":15.61,"t":"2026-10-15T09:30:00Z","v":1425,"vw":15.600141},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-15T09:45:00Z","v":500,"vw":15.57},{"c":15.57,"h":15.595,"l":15.57,"n":8,"o":15.595,"t":"2026-10-15T10:00:00Z","v":1067,"vw":15.584167},{"c":15.5997,"h":15.6,"l":15.58,"n":9,"o":15.58,"t":"2026-10-15T10:15:00Z","v":954,"vw":15.591499},{"c":15.5978,"h":15.5978,"l":15.59,"n":6,"o":15.59,"t":"2026-10-15T10:30:00Z","v":1520,"vw":15.595462},{"c":15.57,"h":15.59,"l":15.56,"n":31,"o":15.58,"t":"2026-10-15T10:45:00Z","v":4447,"vw":15.579632},{"c":15.55,"h":15.59,"l":15.55,"n":62,"o":15.57,"t":"2026-10-15T11:00:00Z","v":9523,"vw":15.572212},{"c":15.55,"h":15.55,"l":15.51,"n":35,"o":15.54,"t":"2026-10-15T11:15:00Z","v":3917,"vw":15.539772},{"c":15.58,"h":15.58,"l":15.54,"n":25,"o":15.54,"t":"2026-10-15T11:30:00Z","v":4347,"vw":15.569349},{"c":15.46,"h":15.5515,"l":15.46,"n":45,"o":15.55,"t":"2026-10-15T11:45:00Z","v":7346,"vw":15.505868},{"c":15.51,"h":15.53,"l":15.47,"n":30,"o":15.47,"t":"2026-10-15T12:00:00Z","v":4581,"vw":15.489497},{"c":15.5327,"h":15.54,"l":15.5,"n":78,"o":15.51,"t":"2026-10-15T12:15:00Z","v":27619,"vw":15.511444},{"c":15.59,"h":15.6,"l":15.42,"n":64,"o":15.54,"t":"2026-10-15T12:30:00Z","v":15635,"vw":15.508922},{"c":15.6,"h":15.6,"l":15.52,"n":48,"o":15.55,"t":"2026-10-15T12:45:00Z","v":10201,"vw":15.575032},{"c":15.6,"h":15.6,"l":15.52,"n":43,"o":15.5662,"t":"2026-10-15T13:00:00Z","v":8650,"vw":15.552612},{"c":15.56,"h":15.65,"l":15.5172,"n":77,"o":15.6,"t":"2026-10-15T13:15:00Z","v":45302,"vw":15.554404},{"c":15.305,"h":15.57,"l":15.26,"n":6115,"o":15.49,"t":"2026-10-15T13:30:00Z","v":1199120,"vw":15.416735},{"c":15.225,"h":15.33,"l":15.17,"n":3154,"o":15.305,"t":"2026-10-15T13:45:00Z","v":418239,"vw":15.229013},{"c":15.3,"h":15.355,"l":15.215,"n":2333,"o":15.22,"t":"2026-10-15T14:00:00Z","v":324357,"vw":15.297322},{"c":15.4101,"h":15.465,"l":15.26,"n":2324,"o":15.305,"t":"2026-10-15T14:15:00Z","v":382104,"vw":15.368495},{"c":15.44,"h":15.545,"l":15.42,"n":2582,"o":15.42,"t":"2026-10-15T14:30:00Z","v":357838,"vw":15.478969},{"c":15.55,"h":15.56,"l":15.41,"n":2388,"o":15.4401,"t":"2026-10-15T14:45:00Z","v":425854,"vw":15.500628},{"c":15.715,"h":15.73,"l":15.55,"n":2707,"o":15.555,"t":"2026-10-15T15:00:00Z","v":400706,"vw":15.641142},{"c":15.73,"h":15.79,"l":15.7,"n":2293,"o":15.715,"t":"2026-10-15T15:15:00Z","v":311679,"vw":15.732985},{"c":15.6101,"h":15.745,"l":15.6,"n":2331,"o":15.725,"t":"2026-10-15T15:30:00Z","v":339614,"vw":15.68439},{"c":15.65,"h":15.665,"l":15.57,"n":1588,"o":15.61,"t":"2026-10-15T15:45:00Z","v":265500,"vw":15.618456},{"c":15.67,"h":15.715,"l":15.63,"n":2104,"o":15.645,"t":"2026-10-15T16:00:00Z","v":439296,"vw":15.666299},{"c":15.715,"h":15.7294,"l":15.66,"n":1348,"o":15.66,"t":"2026-10-15T16:15:00Z","v":160098,"vw":15.704598},{"c":15.688,"h":15.72,"l":15.655,"n":1444,"o":15.715,"t":"2026-10-15T16:30:00Z","v":201253,"vw":15.68584},{"c":15.66,"h":15.705,"l":15.65,"n":1212,"o":15.69,"t":"2026-10-15T16:45:00Z","v":116285,"vw":15.68044},{"c":15.64,"h":15.66,"l":15.62,"n":1219,"o":15.655,"t":"2026-10-15T17:00:00Z","v":115559,"vw":15.643139},{"c":15.655,"h":15.69,"l":15.64,"n":1338,"o":15.64,"t":"2026-10-15T17:15:00Z","v":98428,"vw":15.670386},{"c":15.705,"h":15.73,"l":15.655,"n":1224,"o":15.66,"t":"2026-10-15T17:30:00Z","v":145846,"vw":15.696191},{"c":15.745,"h":15.75,"l":15.7004,"n":1290,"o":15.7004,"t":"2026-10-15T17:45:00Z","v":182182,"vw":15.738421},{"c":15.7672,"h":15.81,"l":15.74,"n":1863,"o":15.745,"t":"2026-10-15T18:00:00Z","v":248073,"vw":15.772533},{"c":15.745,"h":15.77,"l":15.74,"n":1183,"o":15.77,"t":"2026-10-15T18:15:00Z","v":122788,"vw":15.752819},{"c":15.785,"h":15.795,"l":15.735,"n":1272,"o":15.745,"t":"2026-10-15T18:30:00Z","v":125749,"vw":15.763145},{"c":15.8613,"h":15.865,"l":15.785,"n":1215,"o":15.785,"t":"2026-10-15T18:45:00Z","v":154707,"vw":15.827492},{"c":15.915,"h":15.925,"l":15.865,"n":1732,"o":15.8695,"t":"2026-10-15T19:00:00Z","v":239172,"vw":15.893642},{"c":15.965,"h":16.018,"l":15.91,"n":1912,"o":15.92,"t":"2026-10-15T19:15:00Z","v":399329,"vw":15.966581},{"c":16.025,"h":16.03,"l":15.93,"n":2405,"o":15.97,"t":"2026-10-15T19:30:00Z","v":420204,"vw":15.976046},{"c":16.1,"h":16.11,"l":15.99,"n":6993,"o":16.025,"t":"2026-10-15T19:45:00Z","v":1223457,"vw":16.053198},{"c":16.1,"h":16.1,"l":16.01,"n":117,"o":16.09,"t":"2026-10-15T20:00:00Z","v":576713,"vw":16.089908},{"c":16.0991,"h":16.1,"l":16.07,"n":23,"o":16.1,"t":"2026-10-15T20:15:00Z","v":4135,"vw":16.089288},{"c":16.08,"h":16.0815,"l":16.08,"n":11,"o":16.0815,"t":"2026-10-15T20:30:00Z","v":5179,"vw":16.081188},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-15T20:45:00Z","v":300,"vw":16.11},{"c":16.1,"h":16.1,"l":16.09,"n":6,"o":16.1,"t":"2026-10-15T21:00:00Z","v":1393,"vw":16.092308},{"c":16.1,"h":16.1,"l":16.0808,"n":9,"o":16.0808,"t":"2026-10-15T21:15:00Z","v":509,"vw":16.094561},{"c":16.0819,"h":16.0819,"l":16.0819,"n":2,"o":16.0819,"t":"2026-10-15T21:30:00Z","v":668,"vw":16.0819},{"c":16.12,"h":16.12,"l":16.11,"n":3,"o":16.11,"t":"2026-10-15T21:45:00Z","v":700,"vw":16.117143},{"c":16.0973,"h":16.0973,"l":16.088,"n":2,"o":16.088,"t":"2026-10-15T22:00:00Z","v":888,"vw":16.091016},{"c":16.081,"h":16.1176,"l":16.081,"n":3,"o":16.1176,"t":"2026-10-15T22:15:00Z","v":1121,"vw":16.10165},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-15T22:30:00Z","v":900,"vw":16.09},{"c":16.0804,"h":16.09,"l":16.08,"n":7,"o":16.0885,"t":"2026-10-15T22:45:00Z","v":751,"vw":16.0854},{"c":16.04,"h":16.0807,"l":16.03,"n":12,"o":16.0807,"t":"2026-10-15T23:00:00Z","v":5158,"vw":16.063739},{"c":16.03,"h":16.0723,"l":16.03,"n":4,"o":16.0723,"t":"2026-10-15T23:15:00Z","v":1354,"vw":16.052386},{"c":16.04,"h":16.07,"l":16.04,"n":8,"o":16.07,"t":"2026-10-15T23:30:00Z","v":1241,"vw":16.051533},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-15T23:45:00Z","v":100,"vw":16.03},{"c":16.155,"h":16.23,"l":16.0572,"n":316,"o":16.15,"t":"2026-10-16T08:00:00Z","v":46699,"vw":16.158427},{"c":16.23,"h":16.23,"l":16.12,"n":12,"o":16.12,"t":"2026-10-16T08:15:00Z","v":14850,"vw":16.183523},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T08:30:00Z","v":200,"vw":16.22},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-16T08:45:00Z","v":101,"vw":16.16},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-16T09:15:00Z","v":540,"vw":16.21},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-16T09:30:00Z","v":280,"vw":16.21},{"c":16.16,"h":16.17,"l":16.16,"n":5,"o":16.17,"t":"2026-10-16T10:00:00Z","v":685,"vw":16.165758},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-16T10:15:00Z","v":600,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":5,"o":16.2,"t":"2026-10-16T10:30:00Z","v":524,"vw":16.2},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-16T10:45:00Z","v":122,"vw":16.18},{"c":16.1,"h":16.15,"l":16.09,"n":71,"o":16.15,"t":"2026-10-16T11:00:00Z","v":10215,"vw":16.111631},{"c":16.1,"h":16.13,"l":16.09,"n":14,"o":16.12,"t":"2026-10-16T11:15:00Z","v":3253,"vw":16.109621},{"c":16.06,"h":16.12,"l":16.04,"n":19,"o":16.12,"t":"2026-10-16T11:30:00Z","v":5834,"vw":16.082074},{"c":16.02,"h":16.0985,"l":16.02,"n":12,"o":16.06,"t":"2026-10-16T11:45:00Z","v":5771,"vw":16.06136},{"c":16.05,"h":16.075,"l":16.02,"n":97,"o":16.04,"t":"2026-10-16T12:00:00Z","v":8364,"vw":16.040593},{"c":16.08,"h":16.09,"l":16.08,"n":13,"o":16.08,"t":"2026-10-16T12:15:00Z","v":12553,"vw":16.088032},{"c":16.08,"h":16.1696,"l":16.06,"n":29,"o":16.1,"t":"2026-10-16T12:30:00Z","v":13897,"vw":16.10852},{"c":16.01,"h":16.06,"l":16,"n":23,"o":16.06,"t":"2026-10-16T12:45:00Z","v":5500,"vw":16.016813},{"c":16,"h":16.0721,"l":16,"n":27,"o":16.04,"t":"2026-10-16T13:00:00Z","v":20529,"vw":16.040799},{"c":15.94,"h":16,"l":15.91,"n":42,"o":16,"t":"2026-10-16T13:15:00Z","v":5737,"vw":15.970991},{"c":16.345,"h":16.365,"l":15.8661,"n":2916,"o":15.96,"t":"2026-10-16T13:30:00Z","v":653760,"vw":16.137085},{"c":16.25,"h":16.34,"l":16.225,"n":2478,"o":16.34,"t":"2026-10-16T13:45:00Z","v":382130,"vw":16.281377},{"c":16.215,"h":16.29,"l":16.125,"n":2822,"o":16.25,"t":"2026-10-16T14:00:00Z","v":574494,"vw":16.210689},{"c":16.325,"h":16.395,"l":16.205,"n":2944,"o":16.215,"t":"2026-10-16T14:15:00Z","v":504277,"vw":16.31931},{"c":16.295,"h":16.4,"l":16.275,"n":2602,"o":16.32,"t":"2026-10-16T14:30:00Z","v":495292,"vw":16.329589},{"c":16.29,"h":16.355,"l":16.265,"n":2112,"o":16.295,"t":"2026-10-16T14:45:00Z","v":583579,"vw":16.302294},{"c":16.17,"h":16.32,"l":16.17,"n":1604,"o":16.29,"t":"2026-10-16T15:00:00Z","v":367551,"vw":16.238531},{"c":16.06,"h":16.172,"l":16.03,"n":1757,"o":16.172,"t":"2026-10-16T15:15:00Z","v":351546,"vw":16.09693},{"c":16.065,"h":16.14,"l":16.05,"n":1457,"o":16.055,"t":"2026-10-16T15:30:00Z","v":279064,"vw":16.105568},{"c":15.9699,"h":16.115,"l":15.9603,"n":1230,"o":16.065,"t":"2026-10-16T15:45:00Z","v":214282,"vw":16.035188},{"c":16.0251,"h":16.035,"l":15.885,"n":2437,"o":15.97,"t":"2026-10-16T16:00:00Z","v":464272,"vw":15.939408},{"c":16.025,"h":16.05,"l":16,"n":1224,"o":16.0299,"t":"2026-10-16T16:15:00Z","v":217277,"vw":16.026614},{"c":16.0599,"h":16.06,"l":15.95,"n":1083,"o":16.02,"t":"2026-10-16T16:30:00Z","v":225606,"vw":15.997364},{"c":16.025,"h":16.065,"l":15.975,"n":1121,"o":16.06,"t":"2026-10-16T16:45:00Z","v":197862,"vw":16.015362},{"c":15.885,"h":16.025,"l":15.885,"n":1495,"o":16.02,"t":"2026-10-16T17:00:00Z","v":248708,"vw":15.932584},{"c":15.88,"h":15.89,"l":15.845,"n":1185,"o":15.89,"t":"2026-10-16T17:15:00Z","v":231413,"vw":15.869228},{"c":15.975,"h":16,"l":15.85,"n":1555,"o":15.89,"t":"2026-10-16T17:30:00Z","v":243451,"vw":15.917787},{"c":15.8801,"h":15.97,"l":15.87,"n":1041,"o":15.97,"t":"2026-10-16T17:45:00Z","v":119611,"vw":15.91289},{"c":15.93,"h":15.94,"l":15.8631,"n":1202,"o":15.88,"t":"2026-10-16T18:00:00Z","v":158440,"vw":15.901384},{"c":15.897,"h":15.94,"l":15.865,"n":1007,"o":15.925,"t":"2026-10-16T18:15:00Z","v":125130,"vw":15.898744},{"c":15.885,"h":15.895,"l":15.83,"n":1512,"o":15.895,"t":"2026-10-16T18:30:00Z","v":236109,"vw":15.86365},{"c":15.885,"h":15.895,"l":15.82,"n":1064,"o":15.885,"t":"2026-10-16T18:45:00Z","v":143889,"vw":15.857229},{"c":15.95,"h":15.95,"l":15.83,"n":1535,"o":15.885,"t":"2026-10-16T19:00:00Z","v":191452,"vw":15.869362},{"c":15.995,"h":15.995,"l":15.915,"n":1414,"o":15.945,"t":"2026-10-16T19:15:00Z","v":189805,"vw":15.950581},{"c":15.95,"h":16.02,"l":15.94,"n":1972,"o":15.995,"t":"2026-10-16T19:30:00Z","v":308877,"vw":15.977158},{"c":15.995,"h":16.03,"l":15.94,"n":5984,"o":15.95,"t":"2026-10-16T19:45:00Z","v":1090006,"vw":15.999236},{"c":15.96,"h":16.01,"l":15.96,"n":60,"o":15.98,"t":"2026-10-16T20:00:00Z","v":378582,"vw":15.980631},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-10-16T20:15:00Z","v":2502,"vw":15.99},{"c":16.02,"h":16.02,"l":15.937,"n":9,"o":15.98,"t":"2026-10-16T20:30:00Z","v":2700,"vw":15.97603},{"c":15.9256,"h":16.0295,"l":15.9256,"n":5,"o":16.0295,"t":"2026-10-16T20:45:00Z","v":2752,"vw":15.94726},{"c":15.98,"h":15.98,"l":15.97,"n":2,"o":15.97,"t":"2026-10-16T21:00:00Z","v":600,"vw":15.978333},{"c":15.945,"h":15.96,"l":15.945,"n":3,"o":15.96,"t":"2026-10-16T22:00:00Z","v":300,"vw":15.954915},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-16T22:15:00Z","v":200,"vw":15.98},{"c":15.95,"h":15.97,"l":15.95,"n":4,"o":15.965,"t":"2026-10-16T22:30:00Z","v":500,"vw":15.964},{"c":15.93,"h":15.97,"l":15.93,"n":6,"o":15.95,"t":"2026-10-16T22:45:00Z","v":1542,"vw":15.958117},{"c":15.89,"h":15.91,"l":15.88,"n":26,"o":15.91,"t":"2026-10-16T23:00:00Z","v":1161,"vw":15.89},{"c":15.8279,"h":15.9,"l":15.8279,"n":2,"o":15.9,"t":"2026-10-16T23:15:00Z","v":600,"vw":15.839917},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-16T23:30:00Z","v":100,"vw":15.96},{"c":15.99,"h":15.99,"l":15.92,"n":14,"o":15.97,"t":"2026-10-16T23:45:00Z","v":4191,"vw":15.956873},{"c":16.04,"h":16.2,"l":16.03,"n":80,"o":16.1,"t":"2026-10-19T08:00:00Z","v":13396,"vw":16.13289},{"c":16.03,"h":16.05,"l":16.03,"n":81,"o":16.05,"t":"2026-10-19T08:15:00Z","v":4234,"vw":16.03824},{"c":16.02,"h":16.04,"l":16.02,"n":23,"o":16.04,"t":"2026-10-19T08:30:00Z","v":1665,"vw":16.0308},{"c":16.03,"h":16.03,"l":16,"n":96,"o":16.02,"t":"2026-10-19T08:45:00Z","v":13936,"vw":16.01909},{"c":16,"h":16.03,"l":16,"n":4,"o":16.03,"t":"2026-10-19T09:00:00Z","v":550,"vw":16.016822},{"c":16.04,"h":16.04,"l":16.03,"n":3,"o":16.03,"t":"2026-10-19T09:15:00Z","v":500,"vw":16.038},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T09:30:00Z","v":100,"vw":16.04},{"c":16.05,"h":16.05,"l":15.99,"n":30,"o":16.02,"t":"2026-10-19T09:45:00Z","v":5686,"vw":16.022901},{"c":15.98,"h":15.98,"l":15.98,"n":7,"o":15.98,"t":"2026-10-19T10:00:00Z","v":694,"vw":15.98},{"c":16.05,"h":16.08,"l":16,"n":90,"o":16.02,"t":"2026-10-19T11:00:00Z","v":33696,"vw":16.073703},{"c":16,"h":16.05,"l":16,"n":31,"o":16.04,"t":"2026-10-19T11:15:00Z","v":4348,"vw":16.024348},{"c":15.95,"h":16.0299,"l":15.95,"n":17,"o":15.98,"t":"2026-10-19T11:30:00Z","v":3147,"vw":15.981162},{"c":15.99,"h":15.99,"l":15.99,"n":7,"o":15.99,"t":"2026-10-19T11:45:00Z","v":1134,"vw":15.99},{"c":15.96,"h":15.96,"l":15.9103,"n":28,"o":15.95,"t":"2026-10-19T12:00:00Z","v":4559,"vw":15.931744},{"c":15.95,"h":15.98,"l":15.95,"n":8,"o":15.98,"t":"2026-10-19T12:15:00Z","v":822,"vw":15.967832},{"c":15.95,"h":15.9954,"l":15.95,"n":30,"o":15.99,"t":"2026-10-19T12:30:00Z","v":5518,"vw":15.971047},{"c":15.92,"h":15.93,"l":15.9,"n":29,"o":15.93,"t":"2026-10-19T12:45:00Z","v":7793,"vw":15.913139},{"c":15.94,"h":15.94,"l":15.88,"n":31,"o":15.91,"t":"2026-10-19T13:00:00Z","v":5034,"vw":15.90213},{"c":15.91,"h":15.95,"l":15.8532,"n":12,"o":15.94,"t":"2026-10-19T13:15:00Z","v":1801,"vw":15.914717},{"c":15.92,"h":16.18,"l":15.855,"n":5009,"o":15.97,"t":"2026-10-19T13:30:00Z","v":1148169,"vw":16.021548},{"c":16.06,"h":16.065,"l":15.86,"n":2178,"o":15.925,"t":"2026-10-19T13:45:00Z","v":360964,"vw":15.979785},{"c":15.955,"h":16.075,"l":15.905,"n":1848,"o":16.05,"t":"2026-10-19T14:00:00Z","v":283549,"vw":15.969518},{"c":16,"h":16.03,"l":15.945,"n":1465,"o":15.96,"t":"2026-10-19T14:15:00Z","v":210066,"vw":15.993738},{"c":15.975,"h":16.02,"l":15.925,"n":1044,"o":16,"t":"2026-10-19T14:30:00Z","v":104375,"vw":15.957137},{"c":15.9501,"h":16.005,"l":15.9129,"n":1292,"o":15.97,"t":"2026-10-19T14:45:00Z","v":177694,"vw":15.952315},{"c":15.985,"h":15.995,"l":15.925,"n":1589,"o":15.96,"t":"2026-10-19T15:00:00Z","v":203355,"vw":15.957951},{"c":16.065,"h":16.076,"l":15.96,"n":1525,"o":15.99,"t":"2026-10-19T15:15:00Z","v":256599,"vw":16.020695},{"c":16.027,"h":16.06,"l":16.015,"n":1092,"o":16.06,"t":"2026-10-19T15:30:00Z","v":103917,"vw":16.034419},{"c":16.02,"h":16.03,"l":15.99,"n":1257,"o":16.027,"t":"2026-10-19T15:45:00Z","v":198065,"vw":16.009874},{"c":16.035,"h":16.04,"l":15.9717,"n":1021,"o":16.02,"t":"2026-10-19T16:00:00Z","v":130757,"vw":16.002853},{"c":16.015,"h":16.045,"l":16,"n":660,"o":16.035,"t":"2026-10-19T16:15:00Z","v":70754,"vw":16.021059},{"c":16.0101,"h":16.025,"l":15.985,"n":907,"o":16.01,"t":"2026-10-19T16:30:00Z","v":137170,"vw":16.011047},{"c":15.985,"h":16.02,"l":15.97,"n":566,"o":16.02,"t":"2026-10-19T16:45:00Z","v":48348,"vw":15.988105},{"c":15.985,"h":15.99,"l":15.95,"n":674,"o":15.98,"t":"2026-10-19T17:00:00Z","v":77080,"vw":15.972071},{"c":16.005,"h":16.0158,"l":15.97,"n":741,"o":15.98,"t":"2026-10-19T17:15:00Z","v":73584,"vw":15.988015},{"c":16.02,"h":16.07,"l":16,"n":1334,"o":16,"t":"2026-10-19T17:30:00Z","v":278236,"vw":16.04008},{"c":16.015,"h":16.025,"l":15.97,"n":1122,"o":16.02,"t":"2026-10-19T17:45:00Z","v":129094,"vw":16.001315},{"c":16.0451,"h":16.065,"l":16.015,"n":1043,"o":16.02,"t":"2026-10-19T18:00:00Z","v":172227,"vw":16.041613},{"c":15.985,"h":16.05,"l":15.97,"n":697,"o":16.045,"t":"2026-10-19T18:15:00Z","v":79781,"vw":16.009004},{"c":16.015,"h":16.015,"l":15.975,"n":667,"o":15.98,"t":"2026-10-19T18:30:00Z","v":82498,"vw":15.996534},{"c":16.02,"h":16.055,"l":16.005,"n":864,"o":16.015,"t":"2026-10-19T18:45:00Z","v":97495,"vw":16.035976},{"c":15.98,"h":16.03,"l":15.965,"n":1260,"o":16.02,"t":"2026-10-19T19:00:00Z","v":217754,"vw":16.014544},{"c":16.005,"h":16.045,"l":15.985,"n":1289,"o":15.985,"t":"2026-10-19T19:15:00Z","v":205570,"vw":16.007916},{"c":16.111,"h":16.125,"l":16.005,"n":2372,"o":16.01,"t":"2026-10-19T19:30:00Z","v":505431,"vw":16.096942},{"c":15.97,"h":16.115,"l":15.935,"n":6667,"o":16.115,"t":"2026-10-19T19:45:00Z","v":1352899,"vw":16.015655},{"c":15.85,"h":15.98,"l":15.85,"n":81,"o":15.98,"t":"2026-10-19T20:00:00Z","v":509747,"vw":15.979931},{"c":15.946,"h":15.96,"l":15.946,"n":4,"o":15.96,"t":"2026-10-19T20:15:00Z","v":537,"vw":15.951991},{"c":15.8705,"h":15.8706,"l":15.8705,"n":3,"o":15.8706,"t":"2026-10-19T20:30:00Z","v":476,"vw":15.870547},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-19T21:00:00Z","v":106,"vw":15.88},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.92},{"c":15.9215,"h":15.9293,"l":15.92,"n":5,"o":15.9226,"t":"2026-10-19T23:15:00Z","v":1610,"vw":15.922975},{"c":15.932,"h":15.932,"l":15.932,"n":1,"o":15.932,"t":"2026-10-19T23:30:00Z","v":100,"vw":15.932},{"c":15.96,"h":15.96,"l":15.96,"n":4,"o":15.96,"t":"2026-10-19T23:45:00Z","v":290,"vw":15.96},{"c":15.8631,"h":16.04,"l":15.85,"n":87,"o":15.91,"t":"2026-10-20T08:00:00Z","v":13011,"vw":15.915651},{"c":15.92,"h":15.92,"l":15.9,"n":6,"o":15.9,"t":"2026-10-20T08:45:00Z","v":1457,"vw":15.904118},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-20T09:00:00Z","v":200,"vw":15.82},{"c":15.83,"h":15.83,"l":15.81,"n":4,"o":15.82,"t":"2026-10-20T09:15:00Z","v":1195,"vw":15.818326},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T09:30:00Z","v":101,"vw":15.84},{"c":15.8,"h":15.81,"l":15.8,"n":8,"o":15.81,"t":"2026-10-20T09:45:00Z","v":1710,"vw":15.80609},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-20T10:00:00Z","v":200,"vw":15.81},{"c":15.78,"h":15.78,"l":15.75,"n":15,"o":15.78,"t":"2026-10-20T10:15:00Z","v":1334,"vw":15.757273},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T10:45:00Z","v":228,"vw":15.77},{"c":15.8,"h":15.81,"l":15.76,"n":18,"o":15.81,"t":"2026-10-20T11:00:00Z","v":2340,"vw":15.778604},{"c":15.767,"h":15.86,"l":15.75,"n":12,"o":15.75,"t":"2026-10-20T11:15:00Z","v":14848,"vw":15.756234},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-10-20T11:30:00Z","v":1806,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-20T11:45:00Z","v":3027,"vw":15.75},{"c":15.6325,"h":15.75,"l":15.6,"n":73,"o":15.75,"t":"2026-10-20T12:00:00Z","v":14234,"vw":15.678525},{"c":15.77,"h":15.77,"l":15.66,"n":63,"o":15.67,"t":"2026-10-20T12:15:00Z","v":31846,"vw":15.70348},{"c":15.77,"h":15.77,"l":15.67,"n":25,"o":15.676,"t":"2026-10-20T12:30:00Z","v":2849,"vw":15.71479},{"c":15.71,"h":15.78,"l":15.71,"n":13,"o":15.78,"t":"2026-10-20T12:45:00Z","v":2810,"vw":15.7724},{"c":15.7,"h":15.75,"l":15.68,"n":26,"o":15.73,"t":"2026-10-20T13:00:00Z","v":5151,"vw":15.731368},{"c":15.66,"h":15.72,"l":15.66,"n":60,"o":15.7,"t":"2026-10-20T13:15:00Z","v":6651,"vw":15.70107},{"c":15.955,"h":15.965,"l":15.59,"n":3578,"o":15.69,"t":"2026-10-20T13:30:00Z","v":676207,"vw":15.783556},{"c":16.012,"h":16.035,"l":15.915,"n":2232,"o":15.955,"t":"2026-10-20T13:45:00Z","v":301632,"vw":15.979468},{"c":16.1099,"h":16.1099,"l":15.93,"n":1854,"o":16.01,"t":"2026-10-20T14:00:00Z","v":334430,"vw":16.024671},{"c":16.5,"h":16.5,"l":16.1,"n":2467,"o":16.1,"t":"2026-10-20T14:15:00Z","v":568440,"vw":16.287689},{"c":16.495,"h":16.55,"l":16.36,"n":3565,"o":16.51,"t":"2026-10-20T14:30:00Z","v":688964,"vw":16.450681},{"c":16.38,"h":16.5,"l":16.31,"n":1960,"o":16.5,"t":"2026-10-20T14:45:00Z","v":339934,"vw":16.374947},{"c":16.235,"h":16.395,"l":16.2,"n":2122,"o":16.38,"t":"2026-10-20T15:00:00Z","v":334914,"vw":16.321519},{"c":16.23,"h":16.285,"l":16.19,"n":1612,"o":16.23,"t":"2026-10-20T15:15:00Z","v":277100,"vw":16.242589},{"c":16.21,"h":16.24,"l":16.15,"n":1635,"o":16.24,"t":"2026-10-20T15:30:00Z","v":269967,"vw":16.189863},{"c":16.155,"h":16.205,"l":16.14,"n":1040,"o":16.205,"t":"2026-10-20T15:45:00Z","v":147853,"vw":16.167488},{"c":16.13,"h":16.17,"l":16.1,"n":1262,"o":16.16,"t":"2026-10-20T16:00:00Z","v":335494,"vw":16.116725},{"c":16.135,"h":16.145,"l":16.0601,"n":1221,"o":16.14,"t":"2026-10-20T16:15:00Z","v":415272,"vw":16.112413},{"c":16.15,"h":16.1797,"l":16.12,"n":1077,"o":16.14,"t":"2026-10-20T16:30:00Z","v":258672,"vw":16.154681},{"c":16.1,"h":16.185,"l":16.09,"n":990,"o":16.15,"t":"2026-10-20T16:45:00Z","v":202706,"vw":16.148345},{"c":16.135,"h":16.14,"l":16.09,"n":1117,"o":16.09,"t":"2026-10-20T17:00:00Z","v":162813,"vw":16.1119},{"c":16.165,"h":16.18,"l":16.125,"n":1024,"o":16.135,"t":"2026-10-20T17:15:00Z","v":182249,"vw":16.153588},{"c":16.152,"h":16.1987,"l":16.14,"n":990,"o":16.165,"t":"2026-10-20T17:30:00Z","v":175187,"vw":16.174721},{"c":16.175,"h":16.18,"l":16.13,"n":816,"o":16.15,"t":"2026-10-20T17:45:00Z","v":77204,"vw":16.160158},{"c":16.2,"h":16.205,"l":16.17,"n":991,"o":16.18,"t":"2026-10-20T18:00:00Z","v":218818,"vw":16.187858},{"c":16.16,"h":16.2,"l":16.14,"n":730,"o":16.2,"t":"2026-10-20T18:15:00Z","v":100641,"vw":16.169542},{"c":16.11,"h":16.17,"l":16.105,"n":940,"o":16.16,"t":"2026-10-20T18:30:00Z","v":169646,"vw":16.140463},{"c":16.13,"h":16.145,"l":16.11,"n":694,"o":16.115,"t":"2026-10-20T18:45:00Z","v":128466,"vw":16.131692},{"c":16.15,"h":16.175,"l":16.12,"n":1006,"o":16.14,"t":"2026-10-20T19:00:00Z","v":192297,"vw":16.15022},{"c":16.135,"h":16.155,"l":16.08,"n":1024,"o":16.15,"t":"2026-10-20T19:15:00Z","v":156573,"vw":16.115472},{"c":16.09,"h":16.14,"l":16.07,"n":1472,"o":16.14,"t":"2026-10-20T19:30:00Z","v":275085,"vw":16.096453},{"c":15.99,"h":16.1,"l":15.96,"n":5037,"o":16.085,"t":"2026-10-20T19:45:00Z","v":1004591,"vw":16.017334},{"c":16.02,"h":16.02,"l":15.98,"n":62,"o":15.99,"t":"2026-10-20T20:00:00Z","v":371514,"vw":15.990005},{"c":16.0001,"h":16.01,"l":15.995,"n":158,"o":16.01,"t":"2026-10-20T20:15:00Z","v":11118,"vw":16.000947},{"c":16.01,"h":16.01,"l":15.99,"n":7,"o":16,"t":"2026-10-20T20:30:00Z","v":1472,"vw":16.006392},{"c":16.0676,"h":16.0676,"l":16.0676,"n":1,"o":16.0676,"t":"2026-10-20T20:45:00Z","v":1328,"vw":16.0676},{"c":16.0472,"h":16.08,"l":16.04,"n":9,"o":16.08,"t":"2026-10-20T21:00:00Z","v":2300,"vw":16.048},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-20T21:15:00Z","v":143,"vw":16.04},{"c":16.0491,"h":16.05,"l":16.046,"n":5,"o":16.05,"t":"2026-10-20T21:30:00Z","v":2300,"vw":16.048143},{"c":16.08,"h":16.08,"l":16.05,"n":14,"o":16.05,"t":"2026-10-20T22:00:00Z","v":6135,"vw":16.063893},{"c":16.06,"h":16.1,"l":16.06,"n":7,"o":16.1,"t":"2026-10-20T22:30:00Z","v":3500,"vw":16.074714},{"c":16.0518,"h":16.0518,"l":16.0518,"n":2,"o":16.0518,"t":"2026-10-20T23:00:00Z","v":301,"vw":16.0518},{"c":16.05,"h":16.05,"l":16.05,"n":9,"o":16.05,"t":"2026-10-20T23:15:00Z","v":1667,"vw":16.05},{"c":16.04,"h":16.04,"l":16.01,"n":8,"o":16.01,"t":"2026-10-20T23:30:00Z","v":1401,"vw":16.017559},{"c":16.04,"h":16.04,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T23:45:00Z","v":450,"vw":16.031111},{"c":15.92,"h":16.01,"l":15.84,"n":59,"o":16,"t":"2026-10-21T08:00:00Z","v":15147,"vw":15.940496},{"c":15.96,"h":15.96,"l":15.9237,"n":5,"o":15.9237,"t":"2026-10-21T08:15:00Z","v":2654,"vw":15.951715},{"c":15.96,"h":16,"l":15.95,"n":16,"o":15.96,"t":"2026-10-21T08:30:00Z","v":2942,"vw":15.956744},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T09:00:00Z","v":200,"vw":15.94},{"c":15.95,"h":15.95,"l":15.93,"n":7,"o":15.93,"t":"2026-10-21T09:15:00Z","v":1550,"vw":15.943333},{"c":15.9451,"h":15.96,"l":15.9451,"n":2,"o":15.96,"t":"2026-10-21T09:30:00Z","v":900,"vw":15.948411},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:00:00Z","v":151,"vw":15.91},{"c":15.92,"h":15.92,"l":15.9,"n":3,"o":15.9,"t":"2026-10-21T10:15:00Z","v":1023,"vw":15.91218},{"c":16,"h":16,"l":15.99,"n":10,"o":15.9968,"t":"2026-10-21T10:30:00Z","v":1886,"vw":15.998686},{"c":16.05,"h":16.05,"l":15.97,"n":24,"o":15.98,"t":"2026-10-21T11:00:00Z","v":6821,"vw":16.020523},{"c":16.0507,"h":16.0507,"l":16.0507,"n":1,"o":16.0507,"t":"2026-10-21T11:15:00Z","v":500,"vw":16.0507},{"c":16.13,"h":16.13,"l":16.03,"n":43,"o":16.0356,"t":"2026-10-21T11:30:00Z","v":17220,"vw":16.089554},{"c":16.15,"h":16.16,"l":16.09,"n":15,"o":16.09,"t":"2026-10-21T11:45:00Z","v":6316,"vw":16.127705},{"c":16.18,"h":16.19,"l":16.09,"n":60,"o":16.09,"t":"2026-10-21T12:00:00Z","v":26066,"vw":16.178456},{"c":16.05,"h":16.1513,"l":16.05,"n":8,"o":16.12,"t":"2026-10-21T12:15:00Z","v":1338,"vw":16.096345},{"c":16.1,"h":16.1,"l":16.0577,"n":7,"o":16.077,"t":"2026-10-21T12:30:00Z","v":1364,"vw":16.094834},{"c":16.1,"h":16.1,"l":16.09,"n":4,"o":16.09,"t":"2026-10-21T12:45:00Z","v":475,"vw":16.095},{"c":16.17,"h":16.17,"l":16.14,"n":7,"o":16.16,"t":"2026-10-21T13:00:00Z","v":1111,"vw":16.158182},{"c":16.13,"h":16.1761,"l":16.13,"n":24,"o":16.1761,"t":"2026-10-21T13:15:00Z","v":2770,"vw":16.155994},{"c":16.1099,"h":16.17,"l":15.96,"n":2004,"o":16.1,"t":"2026-10-21T13:30:00Z","v":418720,"vw":16.078562},{"c":16.085,"h":16.215,"l":16.07,"n":1619,"o":16.11,"t":"2026-10-21T13:45:00Z","v":352413,"vw":16.14184},{"c":16.085,"h":16.14,"l":16.025,"n":1668,"o":16.085,"t":"2026-10-21T14:00:00Z","v":312604,"vw":16.082953},{"c":16.125,"h":16.16,"l":16.05,"n":1253,"o":16.085,"t":"2026-10-21T14:15:00Z","v":192074,"vw":16.118756},{"c":16.075,"h":16.165,"l":16.05,"n":1225,"o":16.12,"t":"2026-10-21T14:30:00Z","v":226651,"vw":16.110468},{"c":16.035,"h":16.11,"l":16.01,"n":1234,"o":16.065,"t":"2026-10-21T14:45:00Z","v":150196,"vw":16.059349},{"c":16.01,"h":16.04,"l":15.99,"n":879,"o":16.035,"t":"2026-10-21T15:00:00Z","v":119102,"vw":16.016055},{"c":16.1,"h":16.12,"l":16.005,"n":1314,"o":16.01,"t":"2026-10-21T15:15:00Z","v":158504,"vw":16.062594},{"c":16.04,"h":16.11,"l":16.035,"n":782,"o":16.0945,"t":"2026-10-21T15:30:00Z","v":131194,"vw":16.085696},{"c":16.03,"h":16.06,"l":16.02,"n":671,"o":16.04,"t":"2026-10-21T15:45:00Z","v":77993,"vw":16.03693},{"c":15.9992,"h":16.035,"l":15.975,"n":746,"o":16.035,"t":"2026-10-21T16:00:00Z","v":100944,"vw":15.99794},{"c":16.005,"h":16.01,"l":15.962,"n":703,"o":15.995,"t":"2026-10-21T16:15:00Z","v":74970,"vw":15.992202},{"c":16.06,"h":16.15,"l":15.9303,"n":2036,"o":16.005,"t":"2026-10-21T16:30:00Z","v":330978,"vw":16.037294},{"c":15.975,"h":16.075,"l":15.975,"n":785,"o":16.06,"t":"2026-10-21T16:45:00Z","v":105710,"vw":16.025727},{"c":16.03,"h":16.03,"l":15.965,"n":588,"o":15.97,"t":"2026-10-21T17:00:00Z","v":60535,"vw":15.988697},{"c":16,"h":16.025,"l":15.9901,"n":423,"o":16.025,"t":"2026-10-21T17:15:00Z","v":63097,"vw":16.00151},{"c":16.01,"h":16.02,"l":15.9838,"n":678,"o":15.99,"t":"2026-10-21T17:30:00Z","v":73208,"vw":16.003485},{"c":15.995,"h":16.0099,"l":15.995,"n":134,"o":16,"t":"2026-10-21T17:45:00Z","v":13890,"vw":16.003156}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03822667229464871,"strike":17.193600337678923,"iv":0.7163149960569992,"gamma":0.22819120534900833,"theta":-0.03663455465533971,"vega":0.002088703023910042,"rho":0.00009304687776459307,"breakevenPct":7.732585245223959},{"delta":0.15,"premium":0.37350317087403545,"strike":24.425158543701773,"iv":4.606628775040651,"gamma":0.04207824308341546,"theta":-0.31084927083096847,"vega":0.0028228556713207186,"rho":0.0001158067465013674,"breakevenPct":55.04008574289347},{"delta":0.2,"premium":0.33610146493457976,"strike":19.92372540643822,"iv":2.8971749965029137,"gamma":0.12302721252970156,"theta":-0.23021084104224052,"vega":0.0033717913220877504,"rho":0.00016412482634526143,"breakevenPct":26.663500289920602},{"delta":0.25,"premium":0.11216593689719623,"strike":16.60616202810661,"iv":0.6739434107442759,"gamma":0.43666363449704504,"theta":-0.062661576466426,"vega":0.003786722211537605,"rho":0.00022542896253435895,"breakevenPct":4.522212972827809},{"delta":0.3,"premium":0.14080996884735203,"strike":16.40576323987539,"iv":0.6072102803738317,"gamma":0.463888785046729,"theta":-0.06059828660436137,"vega":0.0039696261682242995,"rho":0.00026879450895987196,"breakevenPct":3.448410182699237},{"delta":0.35,"premium":0.17780373831775703,"strike":16.30841121495327,"iv":0.611766355140187,"gamma":0.48164579439252336,"theta":-0.06400560747663551,"vega":0.004144859813084112,"rho":0.000311567044153531,"breakevenPct":3.071053162057079},{"delta":0.4,"premium":0.21479750778816206,"strike":16.211059190031154,"iv":0.6163224299065421,"gamma":0.4994028037383178,"theta":-0.06741292834890966,"vega":0.0043200934579439255,"rho":0.00035433957934719,"breakevenPct":2.6936961414149208},{"delta":0.45,"premium":0.25179127725856704,"strike":16.113707165109034,"iv":0.6208785046728972,"gamma":0.5171598130841122,"theta":-0.07082024922118381,"vega":0.004495327102803739,"rho":0.000397112114540849,"breakevenPct":2.3163391207727626},{"delta":0.5,"premium":0.28878504672897204,"strike":16.016355140186917,"iv":0.6254345794392523,"gamma":0.5349168224299066,"theta":-0.07422757009345796,"vega":0.0046705607476635515,"rho":0.00043988464973450804,"breakevenPct":1.938982100130605},{"delta":0.55,"premium":0.3444466095089635,"strike":15.918939984411535,"iv":0.6237033515198753,"gamma":0.519580436477007,"theta":-0.07188183943881528,"vega":0.004521667965705378,"rho":0.0004817157164760811,"breakevenPct":1.6779405684307673},{"delta":0.6,"premium":0.40387763055339054,"strike":15.821512081060016,"iv":0.6207025720966485,"gamma":0.4975617303195635,"theta":-0.06837443491816056,"vega":0.004307326578332034,"rho":0.000523356679010983,"breakevenPct":1.4403858181519753},{"delta":0.65,"premium":0.46330865159781764,"strike":15.724084177708496,"iv":0.6177017926734216,"gamma":0.47554302416212,"theta":-0.06486703039750585,"vega":0.00409298519095869,"rho":0.0005649976415458849,"breakevenPct":1.202831067873183},{"delta":0.7,"premium":0.5227396726422446,"strike":15.626656274356975,"iv":0.6147010132501949,"gamma":0.4535243180046766,"theta":-0.061359625876851134,"vega":0.003878643803585347,"rho":0.0006066386040807868,"breakevenPct":0.9652763175943911},{"delta":0.75,"premium":0.5821706936866718,"strike":15.529228371005456,"iv":0.611700233826968,"gamma":0.4315056118472331,"theta":-0.057852221356196415,"vega":0.003664302416212003,"rho":0.0006482795666156887,"breakevenPct":0.7277215673155988},{"delta":0.8,"premium":2.5161463879268093,"strike":13.851702031890916,"iv":2.55225447211879,"gamma":0.13748945560813652,"theta":-0.20459719058366493,"vega":0.0033630985317543867,"rho":0.0005876615198662103,"breakevenPct":2.331031071070508},{"delta":0.85,"premium":1.2861904761904768,"strike":14.809523809523808,"iv":1.038519047619048,"gamma":0.19604285714285705,"theta":-0.07230000000000002,"vega":0.002785714285714285,"rho":0.0006995700397767977,"breakevenPct":0.6296610547939143},{"delta":0.9,"premium":2.677715459520324,"strike":13.40219178119265,"iv":1.6748435115018319,"gamma":0.10538446357980344,"theta":-0.06940579718391113,"vega":0.001982918514174842,"rho":0.0006675410798750579,"breakevenPct":0.5308361407500813}],"put":[{"delta":0.1,"premium":0.18586933852543475,"strike":13.182066634216033,"iv":2.379724887314694,"gamma":0.07324429707022673,"theta":-0.1328836232498705,"vega":0.00209731055541205,"rho":-0.00010248024289851342,"breakevenPct":18.748375769361683},{"delta":0.15,"premium":0.375,"strike":12.53692621826417,"iv":3.5544343859004015,"gamma":0.055107247443467074,"theta":-0.23734583288592778,"vega":0.002817636982099655,"rho":-0.00015905021641432596,"breakevenPct":23.964199948332784},{"delta":0.2,"premium":0.2691890357406182,"strike":14.255792601852727,"iv":1.971017151669522,"gamma":0.21147470014240122,"theta":-0.15356000119269245,"vega":0.003355418324234396,"rho":-0.00020101766977085112,"breakevenPct":12.556401587295346},{"delta":0.25,"premium":0.1096702047005307,"strike":15.540750568612586,"iv":0.591338286580743,"gamma":0.4435355193328279,"theta":-0.053830667172100076,"vega":0.0036896512509476875,"rho":-0.00024088089504559348,"breakevenPct":3.525599475385716},{"delta":0.3,"premium":0.14378695981804396,"strike":15.6355193328279,"iv":0.5891017437452616,"gamma":0.4717576573161486,"theta":-0.056692683851402574,"vega":0.0038981425322213797,"rho":-0.00028790698278415727,"breakevenPct":3.1464059205385673},{"delta":0.35,"premium":0.17790371493555723,"strike":15.730288097043214,"iv":0.5868652009097802,"gamma":0.4999797952994693,"theta":-0.05955470053070508,"vega":0.004106633813495072,"rho":-0.00033493307052272106,"breakevenPct":2.767212365691419},{"delta":0.4,"premium":0.2120204700530705,"strike":15.82505686125853,"iv":0.5846286580742988,"gamma":0.52820193328279,"theta":-0.06241671721000758,"vega":0.004315125094768764,"rho":-0.00038195915826128485,"breakevenPct":2.38801881084427},{"delta":0.45,"premium":0.24613722517058378,"strike":15.919825625473845,"iv":0.5823921152388173,"gamma":0.5564240712661107,"theta":-0.06527873388931008,"vega":0.004523616376042456,"rho":-0.00042898524599984864,"breakevenPct":2.0088252559971216},{"delta":0.5,"premium":0.40423220658231357,"strike":16.116725864009833,"iv":0.6808569955034819,"gamma":0.5635153758165875,"theta":-0.07697712240478166,"vega":0.004678432387028773,"rho":-0.00048317353709075435,"breakevenPct":1.7662165837604347},{"delta":0.55,"premium":1.2434023791947417,"strike":16.87468601991783,"iv":1.332525797474145,"gamma":0.45452430969053187,"theta":-0.13721817698128613,"vega":0.004538382952150675,"rho":-0.0005767074388055645,"breakevenPct":2.273937851059144},{"delta":0.6,"premium":2.082572551807168,"strike":17.63264617582583,"iv":1.9841945994448067,"gamma":0.34553324356447646,"theta":-0.19745923155779044,"vega":0.004398333517272577,"rho":-0.0006702413405203743,"breakevenPct":2.7816591183578523},{"delta":0.65,"premium":2.921742724419596,"strike":18.390606331733828,"iv":2.6358634014154703,"gamma":0.23654217743842082,"theta":-0.2577002861342949,"vega":0.004258284082394479,"rho":-0.0007637752422351845,"breakevenPct":3.2893803856565613},{"delta":0.7,"premium":3.7609128970320223,"strike":19.148566487641826,"iv":3.2875322033861316,"gamma":0.1275511113123654,"theta":-0.3179413407107992,"vega":0.004118234647516381,"rho":-0.0008573091439499943,"breakevenPct":3.79710165295527},{"delta":0.75,"premium":0.9014109464697004,"strike":16.774339987039944,"iv":0.7973047456572705,"gamma":0.4004102482704894,"theta":-0.06969898649107145,"vega":0.003719866863563177,"rho":-0.0007362849556973707,"breakevenPct":0.7631819908081079},{"delta":0.8,"premium":2.3626912856008215,"strike":18.17403379846822,"iv":1.6753901826841588,"gamma":0.20862580067094572,"theta":-0.12581626450674194,"vega":0.003311024330722246,"rho":-0.0008676625209720717,"breakevenPct":1.1482181127389854},{"delta":0.85,"premium":4.155859030190943,"strike":19.934359838788872,"iv":2.561362347477641,"gamma":0.07570417870365541,"theta":-0.17073099414490323,"vega":0.002823125138368048,"rho":-0.0010172143077729209,"breakevenPct":1.3535429284280835},{"delta":0.9,"premium":7.122237859513295,"strike":22.94813004306853,"iv":3.3262305890976096,"gamma":0.05725992321418085,"theta":-0.16911273843781763,"vega":0.0021100726140925717,"rho":-0.0012321360381470092,"breakevenPct":1.0572542447312432}]},"raw":{"call":[{"delta":0.1,"premium":0.03822667229464871,"strike":17.193600337678923,"iv":0.7163149960569992,"gamma":0.22819120534900833,"theta":-0.03663455465533971,"vega":0.002088703023910042,"rho":0.00009304687776459307,"breakevenPct":7.732585245223959},{"delta":0.15,"premium":0.37350317087403545,"strike":24.425158543701773,"iv":4.606628775040651,"gamma":0.04207824308341546,"theta":-0.31084927083096847,"vega":0.0028228556713207186,"rho":0.0001158067465013674,"breakevenPct":55.04008574289347},{"delta":0.2,"premium":0.33610146493457976,"strike":19.92372540643822,"iv":2.8971749965029137,"gamma":0.12302721252970156,"theta":-0.23021084104224052,"vega":0.0033717913220877504,"rho":0.00016412482634526143,"breakevenPct":26.663500289920602},{"delta":0.25,"premium":0.11216593689719623,"strike":16.60616202810661,"iv":0.6739434107442759,"gamma":0.43666363449704504,"theta":-0.062661576466426,"vega":0.003786722211537605,"rho":0.00022542896253435895,"breakevenPct":4.522212972827809},{"delta":0.3,"premium":0.14080996884735203,"strike":16.40576323987539,"iv":0.6072102803738317,"gamma":0.463888785046729,"theta":-0.06059828660436137,"vega":0.0039696261682242995,"rho":0.00026879450895987196,"breakevenPct":3.448410182699237},{"delta":0.35,"premium":0.17780373831775703,"strike":16.30841121495327,"iv":0.611766355140187,"gamma":0.48164579439252336,"theta":-0.06400560747663551,"vega":0.004144859813084112,"rho":0.000311567044153531,"breakevenPct":3.071053162057079},{"delta":0.4,"premium":0.21479750778816206,"strike":16.211059190031154,"iv":0.6163224299065421,"gamma":0.4994028037383178,"theta":-0.06741292834890966,"vega":0.0043200934579439255,"rho":0.00035433957934719,"breakevenPct":2.6936961414149208},{"delta":0.45,"premium":0.25179127725856704,"strike":16.113707165109034,"iv":0.6208785046728972,"gamma":0.5171598130841122,"theta":-0.07082024922118381,"vega":0.004495327102803739,"rho":0.000397112114540849,"breakevenPct":2.3163391207727626},{"delta":0.5,"premium":0.28878504672897204,"strike":16.016355140186917,"iv":0.6254345794392523,"gamma":0.5349168224299066,"theta":-0.07422757009345796,"vega":0.0046705607476635515,"rho":0.00043988464973450804,"breakevenPct":1.938982100130605},{"delta":0.55,"premium":0.3444466095089635,"strike":15.918939984411535,"iv":0.6237033515198753,"gamma":0.519580436477007,"theta":-0.07188183943881528,"vega":0.004521667965705378,"rho":0.0004817157164760811,"breakevenPct":1.6779405684307673},{"delta":0.6,"premium":0.40387763055339054,"strike":15.821512081060016,"iv":0.6207025720966485,"gamma":0.4975617303195635,"theta":-0.06837443491816056,"vega":0.004307326578332034,"rho":0.000523356679010983,"breakevenPct":1.4403858181519753},{"delta":0.65,"premium":0.46330865159781764,"strike":15.724084177708496,"iv":0.6177017926734216,"gamma":0.47554302416212,"theta":-0.06486703039750585,"vega":0.00409298519095869,"rho":0.0005649976415458849,"breakevenPct":1.202831067873183},{"delta":0.7,"premium":0.5227396726422446,"strike":15.626656274356975,"iv":0.6147010132501949,"gamma":0.4535243180046766,"theta":-0.061359625876851134,"vega":0.003878643803585347,"rho":0.0006066386040807868,"breakevenPct":0.9652763175943911},{"delta":0.75,"premium":0.5821706936866718,"strike":15.529228371005456,"iv":0.611700233826968,"gamma":0.4315056118472331,"theta":-0.057852221356196415,"vega":0.003664302416212003,"rho":0.0006482795666156887,"breakevenPct":0.7277215673155988},{"delta":0.8,"premium":2.5161463879268093,"strike":13.851702031890916,"iv":2.55225447211879,"gamma":0.13748945560813652,"theta":-0.20459719058366493,"vega":0.0033630985317543867,"rho":0.0005876615198662103,"breakevenPct":2.331031071070508},{"delta":0.85,"premium":1.2861904761904768,"strike":14.809523809523808,"iv":1.038519047619048,"gamma":0.19604285714285705,"theta":-0.07230000000000002,"vega":0.002785714285714285,"rho":0.0006995700397767977,"breakevenPct":0.6296610547939143},{"delta":0.9,"premium":2.677715459520324,"strike":13.40219178119265,"iv":1.6748435115018319,"gamma":0.10538446357980344,"theta":-0.06940579718391113,"vega":0.001982918514174842,"rho":0.0006675410798750579,"breakevenPct":0.5308361407500813}],"put":[{"delta":0.1,"premium":0.18586933852543475,"strike":13.182066634216033,"iv":2.379724887314694,"gamma":0.07324429707022673,"theta":-0.1328836232498705,"vega":0.00209731055541205,"rho":-0.00010248024289851342,"breakevenPct":18.748375769361683},{"delta":0.15,"premium":0.375,"strike":12.53692621826417,"iv":3.5544343859004015,"gamma":0.055107247443467074,"theta":-0.23734583288592778,"vega":0.002817636982099655,"rho":-0.00015905021641432596,"breakevenPct":23.964199948332784},{"delta":0.2,"premium":0.2691890357406182,"strike":14.255792601852727,"iv":1.971017151669522,"gamma":0.21147470014240122,"theta":-0.15356000119269245,"vega":0.003355418324234396,"rho":-0.00020101766977085112,"breakevenPct":12.556401587295346},{"delta":0.25,"premium":0.1096702047005307,"strike":15.540750568612586,"iv":0.591338286580743,"gamma":0.4435355193328279,"theta":-0.053830667172100076,"vega":0.0036896512509476875,"rho":-0.00024088089504559348,"breakevenPct":3.525599475385716},{"delta":0.3,"premium":0.14378695981804396,"strike":15.6355193328279,"iv":0.5891017437452616,"gamma":0.4717576573161486,"theta":-0.056692683851402574,"vega":0.0038981425322213797,"rho":-0.00028790698278415727,"breakevenPct":3.1464059205385673},{"delta":0.35,"premium":0.17790371493555723,"strike":15.730288097043214,"iv":0.5868652009097802,"gamma":0.4999797952994693,"theta":-0.05955470053070508,"vega":0.004106633813495072,"rho":-0.00033493307052272106,"breakevenPct":2.767212365691419},{"delta":0.4,"premium":0.2120204700530705,"strike":15.82505686125853,"iv":0.5846286580742988,"gamma":0.52820193328279,"theta":-0.06241671721000758,"vega":0.004315125094768764,"rho":-0.00038195915826128485,"breakevenPct":2.38801881084427},{"delta":0.45,"premium":0.24613722517058378,"strike":15.919825625473845,"iv":0.5823921152388173,"gamma":0.5564240712661107,"theta":-0.06527873388931008,"vega":0.004523616376042456,"rho":-0.00042898524599984864,"breakevenPct":2.0088252559971216},{"delta":0.5,"premium":0.40423220658231357,"strike":16.116725864009833,"iv":0.6808569955034819,"gamma":0.5635153758165875,"theta":-0.07697712240478166,"vega":0.004678432387028773,"rho":-0.00048317353709075435,"breakevenPct":1.7662165837604347},{"delta":0.55,"premium":1.2434023791947417,"strike":16.87468601991783,"iv":1.332525797474145,"gamma":0.45452430969053187,"theta":-0.13721817698128613,"vega":0.004538382952150675,"rho":-0.0005767074388055645,"breakevenPct":2.273937851059144},{"delta":0.6,"premium":2.082572551807168,"strike":17.63264617582583,"iv":1.9841945994448067,"gamma":0.34553324356447646,"theta":-0.19745923155779044,"vega":0.004398333517272577,"rho":-0.0006702413405203743,"breakevenPct":2.7816591183578523},{"delta":0.65,"premium":2.921742724419596,"strike":18.390606331733828,"iv":2.6358634014154703,"gamma":0.23654217743842082,"theta":-0.2577002861342949,"vega":0.004258284082394479,"rho":-0.0007637752422351845,"breakevenPct":3.2893803856565613},{"delta":0.7,"premium":3.7609128970320223,"strike":19.148566487641826,"iv":3.2875322033861316,"gamma":0.1275511113123654,"theta":-0.3179413407107992,"vega":0.004118234647516381,"rho":-0.0008573091439499943,"breakevenPct":3.79710165295527},{"delta":0.75,"premium":0.9014109464697004,"strike":16.774339987039944,"iv":0.7973047456572705,"gamma":0.4004102482704894,"theta":-0.06969898649107145,"vega":0.003719866863563177,"rho":-0.0007362849556973707,"breakevenPct":0.7631819908081079},{"delta":0.8,"premium":2.3626912856008215,"strike":18.17403379846822,"iv":1.6753901826841588,"gamma":0.20862580067094572,"theta":-0.12581626450674194,"vega":0.003311024330722246,"rho":-0.0008676625209720717,"breakevenPct":1.1482181127389854},{"delta":0.85,"premium":4.155859030190943,"strike":19.934359838788872,"iv":2.561362347477641,"gamma":0.07570417870365541,"theta":-0.17073099414490323,"vega":0.002823125138368048,"rho":-0.0010172143077729209,"breakevenPct":1.3535429284280835},{"delta":0.9,"premium":7.122237859513295,"strike":22.94813004306853,"iv":3.3262305890976096,"gamma":0.05725992321418085,"theta":-0.16911273843781763,"vega":0.0021100726140925717,"rho":-0.0012321360381470092,"breakevenPct":1.0572542447312432}]}},"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"}}