{"symbol":"ARIS","url":"https://intraalpha.com/companies/ARIS","capturedAt":"2026-10-23T02:59:32.691Z","state":"ready","quote":{"symbol":"ARIS","last_price":15.65,"prev_close":17.03,"regular_close":15.65,"change":-1.38,"change_pct":-8.1033,"regular_change":-1.38,"regular_change_pct":-8.1033,"extended_change":0,"extended_change_pct":0,"bid":15.45,"ask":15.7,"bid_size":500,"ask_size":100,"volume":2468353,"vwap":15.7669,"open":16.37,"high":16.39,"low":15.54,"close":15.65,"trade_count":25645,"last_trade_at":"2026-10-22T23:00:00.001797398Z","last_quote_at":"2026-10-22T23:55:10.920292429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:25.903728737-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARIS","fetched_at":"2026-10-23T02:59:32.234216+00:00","name":"Aris Mining Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"ARI Network Services, Inc. provides software as a service (SaaS), data as a service (DaaS), and other solutions to equipment manufacturers, distributors, and dealers. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3515515000,"ebitda":626472000,"pe_ratio":12.25,"peg_ratio":null,"book_value":8.55,"dividend_per_share":null,"dividend_yield":null,"eps":1.39,"revenue_ttm":1269386000,"gross_profit_ttm":755357000,"profit_margin":0.224,"operating_margin_ttm":0.478,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.191,"quarterly_earnings_growth":46.01,"quarterly_revenue_growth":0.623,"analyst_target_price":37,"analyst_number":3,"beta":2.08,"fifty_two_week_high":23.29,"fifty_two_week_low":8.75,"fifty_day_ma":18.62,"two_hundred_day_ma":17.99,"shares_outstanding":206431000,"forward_pe":6.05,"price_to_sales":2.769,"price_to_book":2.209,"ev_to_revenue":3.137,"ev_to_ebitda":6.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:32.234216+00:00"},"optionObservedAt":"2026-10-22T19:58:50.313Z","bars":[{"c":17.56,"h":17.56,"l":17.56,"n":8,"o":17.56,"t":"2026-10-16T08:30:00Z","v":1102,"vw":17.56},{"c":17.515,"h":17.515,"l":17.515,"n":2,"o":17.515,"t":"2026-10-16T11:00:00Z","v":144,"vw":17.515},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T12:00:00Z","v":705,"vw":17.3},{"c":17.4,"h":17.4082,"l":17.25,"n":150,"o":17.34,"t":"2026-10-16T13:30:00Z","v":18095,"vw":17.311323},{"c":17.49,"h":17.53,"l":17.39,"n":333,"o":17.395,"t":"2026-10-16T13:35:00Z","v":36048,"vw":17.447918},{"c":17.72,"h":17.73,"l":17.48,"n":271,"o":17.485,"t":"2026-10-16T13:40:00Z","v":30307,"vw":17.649493},{"c":17.62,"h":17.705,"l":17.62,"n":189,"o":17.7,"t":"2026-10-16T13:45:00Z","v":13258,"vw":17.668006},{"c":17.675,"h":17.71,"l":17.63,"n":374,"o":17.63,"t":"2026-10-16T13:50:00Z","v":29791,"vw":17.674551},{"c":17.675,"h":17.705,"l":17.6545,"n":278,"o":17.68,"t":"2026-10-16T13:55:00Z","v":25744,"vw":17.682268},{"c":17.59,"h":17.725,"l":17.59,"n":404,"o":17.675,"t":"2026-10-16T14:00:00Z","v":32350,"vw":17.673411},{"c":17.635,"h":17.66,"l":17.585,"n":401,"o":17.6,"t":"2026-10-16T14:05:00Z","v":29003,"vw":17.622786},{"c":17.665,"h":17.685,"l":17.615,"n":342,"o":17.6311,"t":"2026-10-16T14:10:00Z","v":22780,"vw":17.65993},{"c":17.74,"h":17.76,"l":17.67,"n":293,"o":17.68,"t":"2026-10-16T14:15:00Z","v":41198,"vw":17.738168},{"c":17.84,"h":17.845,"l":17.715,"n":312,"o":17.74,"t":"2026-10-16T14:20:00Z","v":55288,"vw":17.780556},{"c":17.85,"h":17.89,"l":17.83,"n":229,"o":17.855,"t":"2026-10-16T14:25:00Z","v":19855,"vw":17.857724},{"c":17.905,"h":17.98,"l":17.835,"n":395,"o":17.85,"t":"2026-10-16T14:30:00Z","v":52134,"vw":17.909844},{"c":17.79,"h":17.9,"l":17.79,"n":196,"o":17.9,"t":"2026-10-16T14:35:00Z","v":64127,"vw":17.873241},{"c":17.81,"h":17.835,"l":17.79,"n":171,"o":17.8,"t":"2026-10-16T14:40:00Z","v":17282,"vw":17.804229},{"c":17.8999,"h":17.8999,"l":17.8,"n":279,"o":17.8,"t":"2026-10-16T14:45:00Z","v":34180,"vw":17.854709},{"c":17.905,"h":17.975,"l":17.905,"n":216,"o":17.905,"t":"2026-10-16T14:50:00Z","v":38669,"vw":17.929148},{"c":17.845,"h":17.925,"l":17.84,"n":228,"o":17.91,"t":"2026-10-16T14:55:00Z","v":26922,"vw":17.903529},{"c":17.835,"h":17.85,"l":17.7901,"n":262,"o":17.85,"t":"2026-10-16T15:00:00Z","v":21720,"vw":17.810489},{"c":17.73,"h":17.845,"l":17.72,"n":265,"o":17.84,"t":"2026-10-16T15:05:00Z","v":32226,"vw":17.802827},{"c":17.63,"h":17.74,"l":17.63,"n":189,"o":17.74,"t":"2026-10-16T15:10:00Z","v":23220,"vw":17.696419},{"c":17.61,"h":17.63,"l":17.59,"n":220,"o":17.625,"t":"2026-10-16T15:15:00Z","v":15077,"vw":17.61569},{"c":17.5,"h":17.6,"l":17.48,"n":307,"o":17.6,"t":"2026-10-16T15:20:00Z","v":23878,"vw":17.553535},{"c":17.48,"h":17.55,"l":17.48,"n":231,"o":17.51,"t":"2026-10-16T15:25:00Z","v":11383,"vw":17.515092},{"c":17.55,"h":17.565,"l":17.485,"n":394,"o":17.485,"t":"2026-10-16T15:30:00Z","v":19373,"vw":17.524126},{"c":17.48,"h":17.55,"l":17.455,"n":315,"o":17.55,"t":"2026-10-16T15:35:00Z","v":23655,"vw":17.489136},{"c":17.44,"h":17.49,"l":17.435,"n":216,"o":17.48,"t":"2026-10-16T15:40:00Z","v":11455,"vw":17.463273},{"c":17.41,"h":17.48,"l":17.41,"n":192,"o":17.44,"t":"2026-10-16T15:45:00Z","v":12064,"vw":17.451789},{"c":17.41,"h":17.45,"l":17.365,"n":514,"o":17.405,"t":"2026-10-16T15:50:00Z","v":62222,"vw":17.4187},{"c":17.35,"h":17.45,"l":17.35,"n":428,"o":17.405,"t":"2026-10-16T15:55:00Z","v":34540,"vw":17.437061},{"c":17.35,"h":17.42,"l":17.3,"n":453,"o":17.35,"t":"2026-10-16T16:00:00Z","v":41476,"vw":17.37079},{"c":17.335,"h":17.405,"l":17.33,"n":280,"o":17.35,"t":"2026-10-16T16:05:00Z","v":21059,"vw":17.375945},{"c":17.39,"h":17.395,"l":17.325,"n":218,"o":17.33,"t":"2026-10-16T16:10:00Z","v":15109,"vw":17.35466},{"c":17.39,"h":17.415,"l":17.365,"n":218,"o":17.395,"t":"2026-10-16T16:15:00Z","v":21253,"vw":17.388365},{"c":17.395,"h":17.405,"l":17.385,"n":124,"o":17.395,"t":"2026-10-16T16:20:00Z","v":6395,"vw":17.392006},{"c":17.44,"h":17.44,"l":17.36,"n":457,"o":17.39,"t":"2026-10-16T16:25:00Z","v":38838,"vw":17.402595},{"c":17.37,"h":17.44,"l":17.37,"n":246,"o":17.44,"t":"2026-10-16T16:30:00Z","v":77711,"vw":17.4146},{"c":17.345,"h":17.36,"l":17.335,"n":234,"o":17.36,"t":"2026-10-16T16:35:00Z","v":21275,"vw":17.340062},{"c":17.41,"h":17.41,"l":17.345,"n":174,"o":17.35,"t":"2026-10-16T16:40:00Z","v":9099,"vw":17.379734},{"c":17.345,"h":17.43,"l":17.34,"n":233,"o":17.425,"t":"2026-10-16T16:45:00Z","v":12945,"vw":17.395389},{"c":17.39,"h":17.39,"l":17.335,"n":328,"o":17.34,"t":"2026-10-16T16:50:00Z","v":92733,"vw":17.352888},{"c":17.37,"h":17.38,"l":17.365,"n":123,"o":17.38,"t":"2026-10-16T16:55:00Z","v":5243,"vw":17.371935},{"c":17.305,"h":17.37,"l":17.295,"n":154,"o":17.37,"t":"2026-10-16T17:00:00Z","v":9274,"vw":17.323323},{"c":17.33,"h":17.335,"l":17.285,"n":181,"o":17.31,"t":"2026-10-16T17:05:00Z","v":8282,"vw":17.308677},{"c":17.275,"h":17.33,"l":17.275,"n":169,"o":17.33,"t":"2026-10-16T17:10:00Z","v":10042,"vw":17.31161},{"c":17.255,"h":17.28,"l":17.24,"n":221,"o":17.28,"t":"2026-10-16T17:15:00Z","v":12981,"vw":17.25562},{"c":17.27,"h":17.285,"l":17.25,"n":142,"o":17.26,"t":"2026-10-16T17:20:00Z","v":6425,"vw":17.264051},{"c":17.28,"h":17.285,"l":17.255,"n":153,"o":17.275,"t":"2026-10-16T17:25:00Z","v":6616,"vw":17.271966},{"c":17.3,"h":17.3,"l":17.27,"n":106,"o":17.28,"t":"2026-10-16T17:30:00Z","v":4516,"vw":17.284201},{"c":17.2501,"h":17.3,"l":17.2501,"n":53,"o":17.3,"t":"2026-10-16T17:35:00Z","v":2764,"vw":17.279203},{"c":17.375,"h":17.405,"l":17.245,"n":659,"o":17.26,"t":"2026-10-16T17:40:00Z","v":67325,"vw":17.364238},{"c":17.3,"h":17.37,"l":17.295,"n":133,"o":17.37,"t":"2026-10-16T17:45:00Z","v":8169,"vw":17.332267},{"c":17.27,"h":17.3,"l":17.27,"n":118,"o":17.3,"t":"2026-10-16T17:50:00Z","v":6554,"vw":17.283207},{"c":17.245,"h":17.265,"l":17.23,"n":106,"o":17.265,"t":"2026-10-16T17:55:00Z","v":3993,"vw":17.250952},{"c":17.23,"h":17.235,"l":17.21,"n":167,"o":17.23,"t":"2026-10-16T18:00:00Z","v":8158,"vw":17.223544},{"c":17.26,"h":17.265,"l":17.21,"n":139,"o":17.23,"t":"2026-10-16T18:05:00Z","v":7326,"vw":17.246742},{"c":17.25,"h":17.26,"l":17.24,"n":107,"o":17.26,"t":"2026-10-16T18:10:00Z","v":5055,"vw":17.252356},{"c":17.22,"h":17.255,"l":17.22,"n":55,"o":17.255,"t":"2026-10-16T18:15:00Z","v":1305,"vw":17.239},{"c":17.22,"h":17.23,"l":17.195,"n":204,"o":17.225,"t":"2026-10-16T18:20:00Z","v":13984,"vw":17.220571},{"c":17.21,"h":17.23,"l":17.205,"n":101,"o":17.23,"t":"2026-10-16T18:25:00Z","v":4998,"vw":17.217356},{"c":17.195,"h":17.215,"l":17.175,"n":151,"o":17.21,"t":"2026-10-16T18:30:00Z","v":8910,"vw":17.194184},{"c":17.1988,"h":17.1988,"l":17.165,"n":175,"o":17.195,"t":"2026-10-16T18:35:00Z","v":10388,"vw":17.183648},{"c":17.16,"h":17.215,"l":17.145,"n":268,"o":17.195,"t":"2026-10-16T18:40:00Z","v":18120,"vw":17.174388},{"c":17.17,"h":17.17,"l":17.15,"n":194,"o":17.16,"t":"2026-10-16T18:45:00Z","v":7869,"vw":17.161045},{"c":17.195,"h":17.195,"l":17.135,"n":336,"o":17.175,"t":"2026-10-16T18:50:00Z","v":25030,"vw":17.179147},{"c":17.26,"h":17.265,"l":17.185,"n":721,"o":17.195,"t":"2026-10-16T18:55:00Z","v":57826,"vw":17.2406},{"c":17.25,"h":17.28,"l":17.245,"n":490,"o":17.255,"t":"2026-10-16T19:00:00Z","v":58559,"vw":17.254361},{"c":17.27,"h":17.275,"l":17.24,"n":288,"o":17.255,"t":"2026-10-16T19:05:00Z","v":19248,"vw":17.258047},{"c":17.35,"h":17.355,"l":17.27,"n":253,"o":17.27,"t":"2026-10-16T19:10:00Z","v":15701,"vw":17.31183},{"c":17.325,"h":17.36,"l":17.325,"n":170,"o":17.355,"t":"2026-10-16T19:15:00Z","v":11188,"vw":17.34431},{"c":17.37,"h":17.37,"l":17.325,"n":218,"o":17.325,"t":"2026-10-16T19:20:00Z","v":11844,"vw":17.34588},{"c":17.41,"h":17.41,"l":17.36,"n":244,"o":17.37,"t":"2026-10-16T19:25:00Z","v":11598,"vw":17.375711},{"c":17.395,"h":17.445,"l":17.39,"n":298,"o":17.42,"t":"2026-10-16T19:30:00Z","v":18103,"vw":17.421798},{"c":17.42,"h":17.425,"l":17.395,"n":298,"o":17.395,"t":"2026-10-16T19:35:00Z","v":16644,"vw":17.407821},{"c":17.385,"h":17.44,"l":17.385,"n":184,"o":17.425,"t":"2026-10-16T19:40:00Z","v":10047,"vw":17.416712},{"c":17.42,"h":17.43,"l":17.39,"n":333,"o":17.39,"t":"2026-10-16T19:45:00Z","v":19994,"vw":17.413615},{"c":17.43,"h":17.46,"l":17.37,"n":777,"o":17.43,"t":"2026-10-16T19:50:00Z","v":66300,"vw":17.415368},{"c":17.44,"h":17.475,"l":17.42,"n":1685,"o":17.435,"t":"2026-10-16T19:55:00Z","v":135901,"vw":17.456542},{"c":17.44,"h":17.44,"l":17.44,"n":22,"o":17.44,"t":"2026-10-16T20:00:00Z","v":123788,"vw":17.44},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-16T22:25:00Z","v":547,"vw":17.3},{"c":17.4,"h":17.4,"l":17.37,"n":2,"o":17.37,"t":"2026-10-19T12:05:00Z","v":2600,"vw":17.385},{"c":17.54,"h":17.54,"l":17.385,"n":150,"o":17.44,"t":"2026-10-19T13:30:00Z","v":20557,"vw":17.454684},{"c":17.43,"h":17.57,"l":17.425,"n":219,"o":17.525,"t":"2026-10-19T13:35:00Z","v":20006,"vw":17.499314},{"c":17.41,"h":17.44,"l":17.37,"n":210,"o":17.43,"t":"2026-10-19T13:40:00Z","v":13140,"vw":17.412634},{"c":17.52,"h":17.52,"l":17.4,"n":516,"o":17.4,"t":"2026-10-19T13:45:00Z","v":46692,"vw":17.444351},{"c":17.475,"h":17.54,"l":17.47,"n":352,"o":17.51,"t":"2026-10-19T13:50:00Z","v":46086,"vw":17.5035},{"c":17.495,"h":17.52,"l":17.475,"n":181,"o":17.48,"t":"2026-10-19T13:55:00Z","v":12217,"vw":17.493791},{"c":17.41,"h":17.53,"l":17.41,"n":443,"o":17.48,"t":"2026-10-19T14:00:00Z","v":46558,"vw":17.486142},{"c":17.38,"h":17.47,"l":17.38,"n":565,"o":17.405,"t":"2026-10-19T14:05:00Z","v":50774,"vw":17.424471},{"c":17.44,"h":17.44,"l":17.375,"n":348,"o":17.39,"t":"2026-10-19T14:10:00Z","v":23380,"vw":17.39683},{"c":17.5,"h":17.53,"l":17.44,"n":270,"o":17.44,"t":"2026-10-19T14:15:00Z","v":20556,"vw":17.486964},{"c":17.495,"h":17.51,"l":17.45,"n":289,"o":17.51,"t":"2026-10-19T14:20:00Z","v":34599,"vw":17.482675},{"c":17.5,"h":17.54,"l":17.495,"n":188,"o":17.5,"t":"2026-10-19T14:25:00Z","v":12024,"vw":17.512776},{"c":17.46,"h":17.515,"l":17.46,"n":249,"o":17.51,"t":"2026-10-19T14:30:00Z","v":19391,"vw":17.490521},{"c":17.44,"h":17.49,"l":17.44,"n":191,"o":17.46,"t":"2026-10-19T14:35:00Z","v":10488,"vw":17.469602},{"c":17.48,"h":17.49,"l":17.43,"n":310,"o":17.435,"t":"2026-10-19T14:40:00Z","v":20978,"vw":17.457148},{"c":17.38,"h":17.47,"l":17.36,"n":318,"o":17.47,"t":"2026-10-19T14:45:00Z","v":22299,"vw":17.410152},{"c":17.305,"h":17.385,"l":17.305,"n":134,"o":17.385,"t":"2026-10-19T14:50:00Z","v":13484,"vw":17.342648},{"c":17.335,"h":17.355,"l":17.31,"n":320,"o":17.31,"t":"2026-10-19T14:55:00Z","v":26421,"vw":17.333887},{"c":17.295,"h":17.335,"l":17.295,"n":127,"o":17.335,"t":"2026-10-19T15:00:00Z","v":9383,"vw":17.318447},{"c":17.32,"h":17.32,"l":17.28,"n":164,"o":17.29,"t":"2026-10-19T15:05:00Z","v":9704,"vw":17.30281},{"c":17.315,"h":17.335,"l":17.28,"n":138,"o":17.285,"t":"2026-10-19T15:10:00Z","v":6877,"vw":17.306776},{"c":17.355,"h":17.365,"l":17.28,"n":300,"o":17.32,"t":"2026-10-19T15:15:00Z","v":20170,"vw":17.330981},{"c":17.39,"h":17.39,"l":17.335,"n":138,"o":17.36,"t":"2026-10-19T15:20:00Z","v":9301,"vw":17.366253},{"c":17.455,"h":17.52,"l":17.385,"n":586,"o":17.39,"t":"2026-10-19T15:25:00Z","v":59124,"vw":17.462239},{"c":17.48,"h":17.48,"l":17.415,"n":240,"o":17.45,"t":"2026-10-19T15:30:00Z","v":18797,"vw":17.453555},{"c":17.45,"h":17.51,"l":17.45,"n":170,"o":17.48,"t":"2026-10-19T15:35:00Z","v":12966,"vw":17.479652},{"c":17.43,"h":17.465,"l":17.43,"n":172,"o":17.46,"t":"2026-10-19T15:40:00Z","v":9981,"vw":17.448298},{"c":17.47,"h":17.48,"l":17.405,"n":245,"o":17.43,"t":"2026-10-19T15:45:00Z","v":18545,"vw":17.427681},{"c":17.445,"h":17.46,"l":17.435,"n":153,"o":17.46,"t":"2026-10-19T15:50:00Z","v":8375,"vw":17.447335},{"c":17.47,"h":17.47,"l":17.415,"n":253,"o":17.43,"t":"2026-10-19T15:55:00Z","v":15682,"vw":17.442211},{"c":17.47,"h":17.475,"l":17.45,"n":230,"o":17.465,"t":"2026-10-19T16:00:00Z","v":19031,"vw":17.459591},{"c":17.48,"h":17.48,"l":17.425,"n":268,"o":17.465,"t":"2026-10-19T16:05:00Z","v":20445,"vw":17.450752},{"c":17.48,"h":17.48,"l":17.445,"n":223,"o":17.47,"t":"2026-10-19T16:10:00Z","v":16303,"vw":17.459308},{"c":17.485,"h":17.49,"l":17.465,"n":522,"o":17.475,"t":"2026-10-19T16:15:00Z","v":40362,"vw":17.476737},{"c":17.53,"h":17.535,"l":17.475,"n":368,"o":17.48,"t":"2026-10-19T16:20:00Z","v":26911,"vw":17.499989},{"c":17.52,"h":17.53,"l":17.51,"n":124,"o":17.53,"t":"2026-10-19T16:25:00Z","v":10185,"vw":17.523494},{"c":17.51,"h":17.525,"l":17.4901,"n":165,"o":17.52,"t":"2026-10-19T16:30:00Z","v":12173,"vw":17.505562},{"c":17.52,"h":17.525,"l":17.49,"n":126,"o":17.5,"t":"2026-10-19T16:35:00Z","v":9382,"vw":17.506051},{"c":17.535,"h":17.55,"l":17.515,"n":119,"o":17.515,"t":"2026-10-19T16:40:00Z","v":7458,"vw":17.533105},{"c":17.47,"h":17.54,"l":17.445,"n":238,"o":17.54,"t":"2026-10-19T16:45:00Z","v":20408,"vw":17.473107},{"c":17.46,"h":17.47,"l":17.445,"n":155,"o":17.47,"t":"2026-10-19T16:50:00Z","v":12713,"vw":17.454911},{"c":17.41,"h":17.47,"l":17.41,"n":249,"o":17.455,"t":"2026-10-19T16:55:00Z","v":20510,"vw":17.441727},{"c":17.39,"h":17.4,"l":17.37,"n":108,"o":17.4,"t":"2026-10-19T17:00:00Z","v":7820,"vw":17.384377},{"c":17.385,"h":17.41,"l":17.375,"n":233,"o":17.39,"t":"2026-10-19T17:05:00Z","v":16300,"vw":17.392962},{"c":17.425,"h":17.425,"l":17.38,"n":137,"o":17.38,"t":"2026-10-19T17:10:00Z","v":6874,"vw":17.403117},{"c":17.41,"h":17.445,"l":17.4,"n":239,"o":17.425,"t":"2026-10-19T17:15:00Z","v":27210,"vw":17.429789},{"c":17.42,"h":17.43,"l":17.41,"n":145,"o":17.41,"t":"2026-10-19T17:20:00Z","v":11106,"vw":17.412526},{"c":17.445,"h":17.45,"l":17.43,"n":111,"o":17.43,"t":"2026-10-19T17:25:00Z","v":5025,"vw":17.435568},{"c":17.45,"h":17.455,"l":17.44,"n":140,"o":17.44,"t":"2026-10-19T17:30:00Z","v":7205,"vw":17.444315},{"c":17.42,"h":17.45,"l":17.415,"n":135,"o":17.45,"t":"2026-10-19T17:35:00Z","v":6140,"vw":17.431278},{"c":17.445,"h":17.48,"l":17.42,"n":245,"o":17.42,"t":"2026-10-19T17:40:00Z","v":16490,"vw":17.45012},{"c":17.42,"h":17.44,"l":17.41,"n":135,"o":17.44,"t":"2026-10-19T17:45:00Z","v":10056,"vw":17.419353},{"c":17.38,"h":17.42,"l":17.375,"n":214,"o":17.42,"t":"2026-10-19T17:50:00Z","v":16407,"vw":17.399832},{"c":17.375,"h":17.385,"l":17.36,"n":137,"o":17.38,"t":"2026-10-19T17:55:00Z","v":7935,"vw":17.372959},{"c":17.425,"h":17.43,"l":17.355,"n":589,"o":17.385,"t":"2026-10-19T18:00:00Z","v":48548,"vw":17.394006},{"c":17.425,"h":17.43,"l":17.415,"n":146,"o":17.425,"t":"2026-10-19T18:05:00Z","v":8160,"vw":17.423738},{"c":17.41,"h":17.43,"l":17.405,"n":139,"o":17.425,"t":"2026-10-19T18:10:00Z","v":6092,"vw":17.417186},{"c":17.435,"h":17.44,"l":17.415,"n":206,"o":17.415,"t":"2026-10-19T18:15:00Z","v":18369,"vw":17.430854},{"c":17.425,"h":17.44,"l":17.425,"n":104,"o":17.44,"t":"2026-10-19T18:20:00Z","v":4459,"vw":17.436114},{"c":17.43,"h":17.43,"l":17.41,"n":410,"o":17.42,"t":"2026-10-19T18:25:00Z","v":34414,"vw":17.419166},{"c":17.435,"h":17.445,"l":17.425,"n":129,"o":17.425,"t":"2026-10-19T18:30:00Z","v":6653,"vw":17.437101},{"c":17.45,"h":17.45,"l":17.43,"n":102,"o":17.43,"t":"2026-10-19T18:35:00Z","v":5199,"vw":17.44061},{"c":17.44,"h":17.45,"l":17.44,"n":82,"o":17.45,"t":"2026-10-19T18:40:00Z","v":5329,"vw":17.442378},{"c":17.485,"h":17.515,"l":17.45,"n":145,"o":17.45,"t":"2026-10-19T18:45:00Z","v":9659,"vw":17.487651},{"c":17.475,"h":17.49,"l":17.46,"n":126,"o":17.49,"t":"2026-10-19T18:50:00Z","v":11086,"vw":17.472638},{"c":17.475,"h":17.485,"l":17.475,"n":124,"o":17.48,"t":"2026-10-19T18:55:00Z","v":7067,"vw":17.478848},{"c":17.46,"h":17.475,"l":17.46,"n":136,"o":17.465,"t":"2026-10-19T19:00:00Z","v":6905,"vw":17.467194},{"c":17.465,"h":17.475,"l":17.455,"n":185,"o":17.455,"t":"2026-10-19T19:05:00Z","v":10046,"vw":17.466798},{"c":17.435,"h":17.475,"l":17.42,"n":241,"o":17.461,"t":"2026-10-19T19:10:00Z","v":14244,"vw":17.460588},{"c":17.495,"h":17.495,"l":17.435,"n":206,"o":17.435,"t":"2026-10-19T19:15:00Z","v":12299,"vw":17.460414},{"c":17.47,"h":17.495,"l":17.465,"n":183,"o":17.4901,"t":"2026-10-19T19:20:00Z","v":12033,"vw":17.482873},{"c":17.48,"h":17.485,"l":17.435,"n":344,"o":17.47,"t":"2026-10-19T19:25:00Z","v":23718,"vw":17.457672},{"c":17.515,"h":17.525,"l":17.4701,"n":215,"o":17.475,"t":"2026-10-19T19:30:00Z","v":19264,"vw":17.498779},{"c":17.545,"h":17.555,"l":17.515,"n":313,"o":17.515,"t":"2026-10-19T19:35:00Z","v":22930,"vw":17.532005},{"c":17.525,"h":17.54,"l":17.5,"n":473,"o":17.54,"t":"2026-10-19T19:40:00Z","v":38419,"vw":17.516328},{"c":17.475,"h":17.5201,"l":17.475,"n":304,"o":17.52,"t":"2026-10-19T19:45:00Z","v":22642,"vw":17.487211},{"c":17.41,"h":17.475,"l":17.4,"n":928,"o":17.47,"t":"2026-10-19T19:50:00Z","v":93686,"vw":17.438221},{"c":17.355,"h":17.415,"l":17.35,"n":2589,"o":17.4,"t":"2026-10-19T19:55:00Z","v":285489,"vw":17.380981},{"c":17.35,"h":17.35,"l":17.35,"n":18,"o":17.35,"t":"2026-10-19T20:00:00Z","v":141059,"vw":17.35},{"c":17.23,"h":17.23,"l":17.2,"n":4,"o":17.2,"t":"2026-10-19T23:25:00Z","v":2926,"vw":17.213462},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-19T23:55:00Z","v":288,"vw":17.32},{"c":17.135,"h":17.135,"l":16.9701,"n":125,"o":17.05,"t":"2026-10-20T13:30:00Z","v":15663,"vw":17.04212},{"c":17.29,"h":17.3,"l":17.12,"n":148,"o":17.12,"t":"2026-10-20T13:35:00Z","v":14145,"vw":17.171529},{"c":17.35,"h":17.358,"l":17.25,"n":179,"o":17.28,"t":"2026-10-20T13:40:00Z","v":13462,"vw":17.302465},{"c":17.31,"h":17.36,"l":17.255,"n":271,"o":17.34,"t":"2026-10-20T13:45:00Z","v":20690,"vw":17.314569},{"c":17.285,"h":17.35,"l":17.285,"n":177,"o":17.31,"t":"2026-10-20T13:50:00Z","v":13056,"vw":17.315532},{"c":17.3301,"h":17.34,"l":17.275,"n":102,"o":17.285,"t":"2026-10-20T13:55:00Z","v":7816,"vw":17.308785},{"c":17.26,"h":17.34,"l":17.245,"n":269,"o":17.33,"t":"2026-10-20T14:00:00Z","v":20644,"vw":17.299975},{"c":17.365,"h":17.385,"l":17.26,"n":162,"o":17.26,"t":"2026-10-20T14:05:00Z","v":9151,"vw":17.338055},{"c":17.37,"h":17.3899,"l":17.34,"n":199,"o":17.355,"t":"2026-10-20T14:10:00Z","v":14146,"vw":17.363092},{"c":17.49,"h":17.51,"l":17.39,"n":156,"o":17.4,"t":"2026-10-20T14:15:00Z","v":11109,"vw":17.445229},{"c":17.585,"h":17.59,"l":17.4801,"n":240,"o":17.495,"t":"2026-10-20T14:20:00Z","v":18279,"vw":17.512097},{"c":17.715,"h":17.715,"l":17.58,"n":291,"o":17.58,"t":"2026-10-20T14:25:00Z","v":20948,"vw":17.647247},{"c":17.72,"h":17.765,"l":17.685,"n":339,"o":17.72,"t":"2026-10-20T14:30:00Z","v":39315,"vw":17.717015},{"c":17.705,"h":17.745,"l":17.665,"n":259,"o":17.7201,"t":"2026-10-20T14:35:00Z","v":17060,"vw":17.707628},{"c":17.805,"h":17.87,"l":17.7,"n":298,"o":17.705,"t":"2026-10-20T14:40:00Z","v":22461,"vw":17.818583},{"c":17.635,"h":17.8,"l":17.635,"n":202,"o":17.8,"t":"2026-10-20T14:45:00Z","v":14072,"vw":17.708854},{"c":17.6,"h":17.63,"l":17.595,"n":128,"o":17.63,"t":"2026-10-20T14:50:00Z","v":7245,"vw":17.612836},{"c":17.65,"h":17.65,"l":17.57,"n":253,"o":17.595,"t":"2026-10-20T14:55:00Z","v":15650,"vw":17.618439},{"c":17.59,"h":17.64,"l":17.58,"n":120,"o":17.64,"t":"2026-10-20T15:00:00Z","v":8459,"vw":17.612059},{"c":17.5899,"h":17.61,"l":17.555,"n":109,"o":17.59,"t":"2026-10-20T15:05:00Z","v":11009,"vw":17.580921},{"c":17.495,"h":17.645,"l":17.475,"n":531,"o":17.59,"t":"2026-10-20T15:10:00Z","v":44127,"vw":17.591524},{"c":17.545,"h":17.545,"l":17.48,"n":220,"o":17.495,"t":"2026-10-20T15:15:00Z","v":14366,"vw":17.506145},{"c":17.47,"h":17.53,"l":17.445,"n":138,"o":17.53,"t":"2026-10-20T15:20:00Z","v":11777,"vw":17.481013},{"c":17.5,"h":17.54,"l":17.455,"n":267,"o":17.46,"t":"2026-10-20T15:25:00Z","v":17647,"vw":17.494692},{"c":17.42,"h":17.495,"l":17.39,"n":159,"o":17.491,"t":"2026-10-20T15:30:00Z","v":7690,"vw":17.437932},{"c":17.43,"h":17.43,"l":17.41,"n":136,"o":17.42,"t":"2026-10-20T15:35:00Z","v":7291,"vw":17.422079},{"c":17.455,"h":17.49,"l":17.44,"n":127,"o":17.44,"t":"2026-10-20T15:40:00Z","v":8305,"vw":17.466238},{"c":17.45,"h":17.46,"l":17.41,"n":95,"o":17.46,"t":"2026-10-20T15:45:00Z","v":4472,"vw":17.435},{"c":17.4,"h":17.455,"l":17.39,"n":137,"o":17.455,"t":"2026-10-20T15:50:00Z","v":7397,"vw":17.425204},{"c":17.37,"h":17.4,"l":17.37,"n":97,"o":17.4,"t":"2026-10-20T15:55:00Z","v":4591,"vw":17.386282},{"c":17.34,"h":17.4,"l":17.34,"n":192,"o":17.38,"t":"2026-10-20T16:00:00Z","v":9832,"vw":17.381889},{"c":17.35,"h":17.37,"l":17.335,"n":80,"o":17.34,"t":"2026-10-20T16:05:00Z","v":5427,"vw":17.347938},{"c":17.33,"h":17.34,"l":17.32,"n":156,"o":17.34,"t":"2026-10-20T16:10:00Z","v":7837,"vw":17.336855},{"c":17.28,"h":17.345,"l":17.28,"n":82,"o":17.345,"t":"2026-10-20T16:15:00Z","v":7546,"vw":17.317015},{"c":17.305,"h":17.315,"l":17.265,"n":107,"o":17.265,"t":"2026-10-20T16:20:00Z","v":7693,"vw":17.293151},{"c":17.315,"h":17.33,"l":17.3,"n":74,"o":17.31,"t":"2026-10-20T16:25:00Z","v":5708,"vw":17.309868},{"c":17.32,"h":17.33,"l":17.315,"n":117,"o":17.32,"t":"2026-10-20T16:30:00Z","v":6362,"vw":17.321868},{"c":17.3301,"h":17.36,"l":17.32,"n":94,"o":17.32,"t":"2026-10-20T16:35:00Z","v":5436,"vw":17.343694},{"c":17.32,"h":17.335,"l":17.32,"n":99,"o":17.33,"t":"2026-10-20T16:40:00Z","v":4624,"vw":17.327092},{"c":17.34,"h":17.355,"l":17.32,"n":70,"o":17.325,"t":"2026-10-20T16:45:00Z","v":2265,"vw":17.338709},{"c":17.29,"h":17.35,"l":17.29,"n":72,"o":17.335,"t":"2026-10-20T16:50:00Z","v":4489,"vw":17.324696},{"c":17.275,"h":17.305,"l":17.275,"n":83,"o":17.3,"t":"2026-10-20T16:55:00Z","v":2790,"vw":17.292464},{"c":17.235,"h":17.28,"l":17.235,"n":178,"o":17.27,"t":"2026-10-20T17:00:00Z","v":12030,"vw":17.261823},{"c":17.225,"h":17.23,"l":17.215,"n":88,"o":17.23,"t":"2026-10-20T17:05:00Z","v":4927,"vw":17.225765},{"c":17.25,"h":17.25,"l":17.225,"n":112,"o":17.23,"t":"2026-10-20T17:10:00Z","v":5209,"vw":17.236676},{"c":17.28,"h":17.28,"l":17.255,"n":105,"o":17.255,"t":"2026-10-20T17:15:00Z","v":6441,"vw":17.269745},{"c":17.285,"h":17.305,"l":17.285,"n":146,"o":17.2899,"t":"2026-10-20T17:20:00Z","v":12812,"vw":17.291989},{"c":17.275,"h":17.295,"l":17.265,"n":151,"o":17.285,"t":"2026-10-20T17:25:00Z","v":32423,"vw":17.272933},{"c":17.29,"h":17.29,"l":17.265,"n":138,"o":17.275,"t":"2026-10-20T17:30:00Z","v":7878,"vw":17.277557},{"c":17.255,"h":17.3,"l":17.255,"n":59,"o":17.295,"t":"2026-10-20T17:35:00Z","v":3018,"vw":17.27663},{"c":17.24,"h":17.26,"l":17.24,"n":90,"o":17.25,"t":"2026-10-20T17:40:00Z","v":5458,"vw":17.250407},{"c":17.265,"h":17.265,"l":17.25,"n":94,"o":17.25,"t":"2026-10-20T17:45:00Z","v":4818,"vw":17.252383},{"c":17.305,"h":17.305,"l":17.27,"n":86,"o":17.27,"t":"2026-10-20T17:50:00Z","v":5896,"vw":17.287104},{"c":17.295,"h":17.305,"l":17.28,"n":127,"o":17.305,"t":"2026-10-20T17:55:00Z","v":8036,"vw":17.293994},{"c":17.305,"h":17.32,"l":17.295,"n":123,"o":17.3,"t":"2026-10-20T18:00:00Z","v":7608,"vw":17.306603},{"c":17.295,"h":17.305,"l":17.29,"n":68,"o":17.3,"t":"2026-10-20T18:05:00Z","v":5811,"vw":17.297785},{"c":17.295,"h":17.3,"l":17.29,"n":62,"o":17.295,"t":"2026-10-20T18:10:00Z","v":4321,"vw":17.298581},{"c":17.265,"h":17.29,"l":17.265,"n":46,"o":17.29,"t":"2026-10-20T18:15:00Z","v":2922,"vw":17.274927},{"c":17.205,"h":17.26,"l":17.205,"n":98,"o":17.26,"t":"2026-10-20T18:20:00Z","v":4770,"vw":17.236799},{"c":17.21,"h":17.22,"l":17.2,"n":132,"o":17.2,"t":"2026-10-20T18:25:00Z","v":4487,"vw":17.208071},{"c":17.195,"h":17.215,"l":17.19,"n":95,"o":17.215,"t":"2026-10-20T18:30:00Z","v":3279,"vw":17.201155},{"c":17.175,"h":17.195,"l":17.175,"n":69,"o":17.19,"t":"2026-10-20T18:35:00Z","v":4300,"vw":17.178793},{"c":17.155,"h":17.18,"l":17.15,"n":79,"o":17.18,"t":"2026-10-20T18:40:00Z","v":3407,"vw":17.162554},{"c":17.19,"h":17.19,"l":17.155,"n":65,"o":17.155,"t":"2026-10-20T18:45:00Z","v":3573,"vw":17.171679},{"c":17.195,"h":17.195,"l":17.16,"n":46,"o":17.17,"t":"2026-10-20T18:50:00Z","v":7718,"vw":17.174935},{"c":17.2,"h":17.2,"l":17.185,"n":84,"o":17.195,"t":"2026-10-20T18:55:00Z","v":3746,"vw":17.19074},{"c":17.1901,"h":17.2,"l":17.175,"n":95,"o":17.2,"t":"2026-10-20T19:00:00Z","v":5745,"vw":17.191398},{"c":17.23,"h":17.26,"l":17.175,"n":292,"o":17.19,"t":"2026-10-20T19:05:00Z","v":20591,"vw":17.224441},{"c":17.2225,"h":17.23,"l":17.215,"n":147,"o":17.23,"t":"2026-10-20T19:10:00Z","v":9524,"vw":17.222435},{"c":17.175,"h":17.225,"l":17.165,"n":114,"o":17.225,"t":"2026-10-20T19:15:00Z","v":7392,"vw":17.193229},{"c":17.155,"h":17.17,"l":17.14,"n":97,"o":17.165,"t":"2026-10-20T19:20:00Z","v":5897,"vw":17.155519},{"c":17.205,"h":17.22,"l":17.155,"n":183,"o":17.16,"t":"2026-10-20T19:25:00Z","v":19377,"vw":17.194324},{"c":17.135,"h":17.2,"l":17.135,"n":219,"o":17.2,"t":"2026-10-20T19:30:00Z","v":17359,"vw":17.172357},{"c":17.125,"h":17.13,"l":17.115,"n":150,"o":17.13,"t":"2026-10-20T19:35:00Z","v":11210,"vw":17.122885},{"c":17.13,"h":17.15,"l":17.12,"n":221,"o":17.125,"t":"2026-10-20T19:40:00Z","v":16349,"vw":17.132655},{"c":17.13,"h":17.135,"l":17.115,"n":188,"o":17.135,"t":"2026-10-20T19:45:00Z","v":16421,"vw":17.124267},{"c":17.095,"h":17.1499,"l":17.095,"n":476,"o":17.13,"t":"2026-10-20T19:50:00Z","v":37738,"vw":17.128745},{"c":17.045,"h":17.09,"l":17.03,"n":1398,"o":17.09,"t":"2026-10-20T19:55:00Z","v":133285,"vw":17.05241},{"c":17.05,"h":17.05,"l":17.05,"n":20,"o":17.05,"t":"2026-10-20T20:00:00Z","v":104768,"vw":17.05},{"c":17.149,"h":17.149,"l":17.149,"n":1,"o":17.149,"t":"2026-10-20T22:55:00Z","v":1218,"vw":17.149},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-20T23:05:00Z","v":1218,"vw":17.02},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-21T09:55:00Z","v":1500,"vw":17.02},{"c":17.115,"h":17.115,"l":17.115,"n":1,"o":17.115,"t":"2026-10-21T11:05:00Z","v":275,"vw":17.115},{"c":17.12,"h":17.31,"l":17.12,"n":80,"o":17.31,"t":"2026-10-21T13:30:00Z","v":18659,"vw":17.28306},{"c":17.23,"h":17.23,"l":17.08,"n":132,"o":17.12,"t":"2026-10-21T13:35:00Z","v":7729,"vw":17.136708},{"c":17.25,"h":17.3,"l":17.205,"n":122,"o":17.28,"t":"2026-10-21T13:40:00Z","v":7072,"vw":17.238045},{"c":17.25,"h":17.29,"l":17.22,"n":77,"o":17.23,"t":"2026-10-21T13:45:00Z","v":3961,"vw":17.253875},{"c":17.2,"h":17.255,"l":17.195,"n":254,"o":17.23,"t":"2026-10-21T13:50:00Z","v":12744,"vw":17.221422},{"c":17.16,"h":17.22,"l":17.16,"n":90,"o":17.215,"t":"2026-10-21T13:55:00Z","v":3028,"vw":17.183873},{"c":17.17,"h":17.195,"l":17.15,"n":132,"o":17.16,"t":"2026-10-21T14:00:00Z","v":12745,"vw":17.178005},{"c":17.115,"h":17.17,"l":17.1,"n":106,"o":17.155,"t":"2026-10-21T14:05:00Z","v":4808,"vw":17.139576},{"c":17.135,"h":17.15,"l":17.12,"n":174,"o":17.12,"t":"2026-10-21T14:10:00Z","v":9632,"vw":17.133283},{"c":17.145,"h":17.17,"l":17.12,"n":159,"o":17.125,"t":"2026-10-21T14:15:00Z","v":8565,"vw":17.144402},{"c":17.14,"h":17.16,"l":17.105,"n":158,"o":17.15,"t":"2026-10-21T14:20:00Z","v":10130,"vw":17.133002},{"c":17.17,"h":17.19,"l":17.12,"n":155,"o":17.135,"t":"2026-10-21T14:25:00Z","v":11465,"vw":17.162256},{"c":17.15,"h":17.18,"l":17.15,"n":75,"o":17.16,"t":"2026-10-21T14:30:00Z","v":3550,"vw":17.163667},{"c":17.14,"h":17.16,"l":17.125,"n":79,"o":17.14,"t":"2026-10-21T14:35:00Z","v":6132,"vw":17.144305},{"c":17.14,"h":17.15,"l":17.12,"n":161,"o":17.12,"t":"2026-10-21T14:40:00Z","v":11283,"vw":17.134313},{"c":17.13,"h":17.13,"l":17.1,"n":90,"o":17.13,"t":"2026-10-21T14:45:00Z","v":3921,"vw":17.117551},{"c":17.13,"h":17.17,"l":17.12,"n":139,"o":17.13,"t":"2026-10-21T14:50:00Z","v":9185,"vw":17.149529},{"c":17.14,"h":17.16,"l":17.12,"n":139,"o":17.14,"t":"2026-10-21T14:55:00Z","v":8798,"vw":17.141886},{"c":17.1,"h":17.13,"l":17.08,"n":106,"o":17.13,"t":"2026-10-21T15:00:00Z","v":5516,"vw":17.096016},{"c":17.115,"h":17.115,"l":17.08,"n":119,"o":17.085,"t":"2026-10-21T15:05:00Z","v":6461,"vw":17.092157},{"c":17.12,"h":17.12,"l":17.095,"n":127,"o":17.105,"t":"2026-10-21T15:10:00Z","v":8486,"vw":17.113846},{"c":17.125,"h":17.14,"l":17.12,"n":92,"o":17.12,"t":"2026-10-21T15:15:00Z","v":5130,"vw":17.126005},{"c":17.175,"h":17.18,"l":17.115,"n":136,"o":17.125,"t":"2026-10-21T15:20:00Z","v":6486,"vw":17.153049},{"c":17.245,"h":17.255,"l":17.18,"n":486,"o":17.18,"t":"2026-10-21T15:25:00Z","v":36315,"vw":17.224184},{"c":17.255,"h":17.27,"l":17.235,"n":173,"o":17.25,"t":"2026-10-21T15:30:00Z","v":9955,"vw":17.249069},{"c":17.25,"h":17.265,"l":17.215,"n":148,"o":17.255,"t":"2026-10-21T15:35:00Z","v":10261,"vw":17.244129},{"c":17.215,"h":17.259,"l":17.215,"n":112,"o":17.25,"t":"2026-10-21T15:40:00Z","v":5506,"vw":17.236242},{"c":17.175,"h":17.215,"l":17.17,"n":98,"o":17.215,"t":"2026-10-21T15:45:00Z","v":9084,"vw":17.18983},{"c":17.165,"h":17.175,"l":17.15,"n":158,"o":17.175,"t":"2026-10-21T15:50:00Z","v":14598,"vw":17.160806},{"c":17.14,"h":17.175,"l":17.14,"n":58,"o":17.17,"t":"2026-10-21T15:55:00Z","v":3247,"vw":17.155244},{"c":17.115,"h":17.126,"l":17.1,"n":118,"o":17.125,"t":"2026-10-21T16:00:00Z","v":25397,"vw":17.117068},{"c":17.105,"h":17.11,"l":17.09,"n":110,"o":17.11,"t":"2026-10-21T16:05:00Z","v":7537,"vw":17.096209},{"c":17.095,"h":17.11,"l":17.095,"n":26,"o":17.1,"t":"2026-10-21T16:10:00Z","v":1399,"vw":17.10406},{"c":17.085,"h":17.1,"l":17.085,"n":47,"o":17.1,"t":"2026-10-21T16:15:00Z","v":2858,"vw":17.094318},{"c":17.075,"h":17.085,"l":17.06,"n":149,"o":17.07,"t":"2026-10-21T16:20:00Z","v":8649,"vw":17.071629},{"c":17.075,"h":17.075,"l":17.07,"n":38,"o":17.07,"t":"2026-10-21T16:25:00Z","v":2274,"vw":17.07177},{"c":17.08,"h":17.11,"l":17.06,"n":359,"o":17.08,"t":"2026-10-21T16:30:00Z","v":29990,"vw":17.091313},{"c":17.2,"h":17.22,"l":17.05,"n":512,"o":17.07,"t":"2026-10-21T16:35:00Z","v":35860,"vw":17.145439},{"c":17.17,"h":17.23,"l":17.12,"n":265,"o":17.21,"t":"2026-10-21T16:40:00Z","v":14959,"vw":17.1792},{"c":17.11,"h":17.17,"l":17.11,"n":177,"o":17.17,"t":"2026-10-21T16:45:00Z","v":12132,"vw":17.134063},{"c":17.1,"h":17.11,"l":17.085,"n":101,"o":17.11,"t":"2026-10-21T16:50:00Z","v":6609,"vw":17.097157},{"c":17.075,"h":17.1,"l":17.075,"n":78,"o":17.1,"t":"2026-10-21T16:55:00Z","v":4013,"vw":17.087071},{"c":17.07,"h":17.075,"l":17.055,"n":105,"o":17.065,"t":"2026-10-21T17:00:00Z","v":7913,"vw":17.065655},{"c":17.07,"h":17.075,"l":17.06,"n":96,"o":17.075,"t":"2026-10-21T17:05:00Z","v":4441,"vw":17.068575},{"c":17.11,"h":17.11,"l":17.07,"n":93,"o":17.07,"t":"2026-10-21T17:10:00Z","v":4024,"vw":17.092515},{"c":17.095,"h":17.115,"l":17.095,"n":55,"o":17.115,"t":"2026-10-21T17:15:00Z","v":2997,"vw":17.107606},{"c":17.09,"h":17.09,"l":17.075,"n":52,"o":17.08,"t":"2026-10-21T17:20:00Z","v":2337,"vw":17.083333},{"c":17.08,"h":17.09,"l":17.07,"n":95,"o":17.09,"t":"2026-10-21T17:25:00Z","v":6187,"vw":17.079898},{"c":17.075,"h":17.075,"l":17.06,"n":78,"o":17.07,"t":"2026-10-21T17:30:00Z","v":3993,"vw":17.067645},{"c":17.0605,"h":17.08,"l":17.06,"n":51,"o":17.075,"t":"2026-10-21T17:35:00Z","v":2595,"vw":17.072208},{"c":17.0925,"h":17.0925,"l":17.055,"n":127,"o":17.06,"t":"2026-10-21T17:40:00Z","v":6955,"vw":17.071534},{"c":17.0701,"h":17.095,"l":17.07,"n":57,"o":17.085,"t":"2026-10-21T17:45:00Z","v":4556,"vw":17.081654},{"c":17.115,"h":17.115,"l":17.075,"n":76,"o":17.075,"t":"2026-10-21T17:50:00Z","v":4044,"vw":17.090844},{"c":17.121,"h":17.135,"l":17.12,"n":106,"o":17.12,"t":"2026-10-21T17:55:00Z","v":6301,"vw":17.123209},{"c":17.135,"h":17.15,"l":17.12,"n":96,"o":17.125,"t":"2026-10-21T18:00:00Z","v":5596,"vw":17.130536},{"c":17.115,"h":17.14,"l":17.1,"n":78,"o":17.135,"t":"2026-10-21T18:05:00Z","v":4241,"vw":17.118375},{"c":17.14,"h":17.145,"l":17.11,"n":110,"o":17.11,"t":"2026-10-21T18:10:00Z","v":7410,"vw":17.127703},{"c":17.125,"h":17.15,"l":17.125,"n":105,"o":17.135,"t":"2026-10-21T18:15:00Z","v":12718,"vw":17.128182},{"c":17.095,"h":17.125,"l":17.095,"n":50,"o":17.12,"t":"2026-10-21T18:20:00Z","v":2282,"vw":17.110142},{"c":17.09,"h":17.1,"l":17.09,"n":70,"o":17.095,"t":"2026-10-21T18:25:00Z","v":4762,"vw":17.097414},{"c":17.1325,"h":17.135,"l":17.095,"n":106,"o":17.095,"t":"2026-10-21T18:30:00Z","v":6832,"vw":17.119517},{"c":17.135,"h":17.135,"l":17.11,"n":91,"o":17.135,"t":"2026-10-21T18:35:00Z","v":7519,"vw":17.125859},{"c":17.125,"h":17.135,"l":17.125,"n":48,"o":17.13,"t":"2026-10-21T18:40:00Z","v":2363,"vw":17.131414},{"c":17.035,"h":17.125,"l":17.035,"n":186,"o":17.1205,"t":"2026-10-21T18:45:00Z","v":15313,"vw":17.088329},{"c":17.04,"h":17.055,"l":17.03,"n":98,"o":17.03,"t":"2026-10-21T18:50:00Z","v":6731,"vw":17.042003},{"c":16.935,"h":17.04,"l":16.935,"n":154,"o":17.04,"t":"2026-10-21T18:55:00Z","v":7693,"vw":16.977345},{"c":16.9,"h":16.94,"l":16.845,"n":241,"o":16.92,"t":"2026-10-21T19:00:00Z","v":16001,"vw":16.892109},{"c":16.87,"h":16.915,"l":16.87,"n":128,"o":16.9,"t":"2026-10-21T19:05:00Z","v":8447,"vw":16.89625},{"c":16.9,"h":16.9,"l":16.83,"n":172,"o":16.86,"t":"2026-10-21T19:10:00Z","v":9308,"vw":16.866045},{"c":16.965,"h":16.975,"l":16.9,"n":174,"o":16.9001,"t":"2026-10-21T19:15:00Z","v":12180,"vw":16.946585},{"c":16.955,"h":16.97,"l":16.93,"n":239,"o":16.97,"t":"2026-10-21T19:20:00Z","v":15384,"vw":16.951212},{"c":17.015,"h":17.015,"l":16.96,"n":236,"o":16.96,"t":"2026-10-21T19:25:00Z","v":14630,"vw":16.975688},{"c":17.035,"h":17.065,"l":17.005,"n":201,"o":17.01,"t":"2026-10-21T19:30:00Z","v":13183,"vw":17.040702},{"c":17.135,"h":17.135,"l":17.04,"n":259,"o":17.04,"t":"2026-10-21T19:35:00Z","v":17743,"vw":17.085775},{"c":17.08,"h":17.145,"l":17.07,"n":338,"o":17.145,"t":"2026-10-21T19:40:00Z","v":29086,"vw":17.099776},{"c":17.075,"h":17.12,"l":17.055,"n":321,"o":17.09,"t":"2026-10-21T19:45:00Z","v":25172,"vw":17.092227},{"c":17.045,"h":17.08,"l":17.025,"n":362,"o":17.07,"t":"2026-10-21T19:50:00Z","v":26935,"vw":17.05484},{"c":17.02,"h":17.04,"l":16.99,"n":1142,"o":17.04,"t":"2026-10-21T19:55:00Z","v":100107,"vw":17.013695},{"c":17.03,"h":17.03,"l":17.03,"n":18,"o":17.03,"t":"2026-10-21T20:00:00Z","v":135565,"vw":17.03},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-21T23:00:00Z","v":500,"vw":17},{"c":16.77,"h":16.8,"l":16.77,"n":4,"o":16.77,"t":"2026-10-22T08:10:00Z","v":2037,"vw":16.777717},{"c":16.51,"h":16.77,"l":16.51,"n":4,"o":16.77,"t":"2026-10-22T08:15:00Z","v":946,"vw":16.646059},{"c":16.58,"h":16.59,"l":16.58,"n":30,"o":16.59,"t":"2026-10-22T09:05:00Z","v":575,"vw":16.586686},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-22T10:45:00Z","v":452,"vw":16.43},{"c":16.37,"h":16.42,"l":16.37,"n":2,"o":16.42,"t":"2026-10-22T12:20:00Z","v":200,"vw":16.395},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T12:45:00Z","v":400,"vw":16.35},{"c":16.22,"h":16.39,"l":16.08,"n":638,"o":16.37,"t":"2026-10-22T13:30:00Z","v":73479,"vw":16.214748},{"c":16.22,"h":16.26,"l":16.14,"n":267,"o":16.225,"t":"2026-10-22T13:35:00Z","v":29582,"vw":16.195461},{"c":16.13,"h":16.2514,"l":16.13,"n":215,"o":16.21,"t":"2026-10-22T13:40:00Z","v":23850,"vw":16.209783},{"c":16.13,"h":16.165,"l":16.075,"n":393,"o":16.138,"t":"2026-10-22T13:45:00Z","v":39884,"vw":16.111618},{"c":16.07,"h":16.13,"l":16.05,"n":215,"o":16.12,"t":"2026-10-22T13:50:00Z","v":23175,"vw":16.080808},{"c":16.09,"h":16.145,"l":16.065,"n":226,"o":16.08,"t":"2026-10-22T13:55:00Z","v":20395,"vw":16.100086},{"c":16.04,"h":16.09,"l":16.02,"n":276,"o":16.09,"t":"2026-10-22T14:00:00Z","v":18950,"vw":16.059433},{"c":15.91,"h":16.04,"l":15.9,"n":406,"o":16.04,"t":"2026-10-22T14:05:00Z","v":30182,"vw":15.958217},{"c":15.845,"h":15.92,"l":15.83,"n":265,"o":15.92,"t":"2026-10-22T14:10:00Z","v":22559,"vw":15.882524},{"c":15.835,"h":15.86,"l":15.78,"n":295,"o":15.835,"t":"2026-10-22T14:15:00Z","v":36587,"vw":15.83091},{"c":15.75,"h":15.82,"l":15.725,"n":445,"o":15.82,"t":"2026-10-22T14:20:00Z","v":36910,"vw":15.759824},{"c":15.73,"h":15.75,"l":15.675,"n":454,"o":15.745,"t":"2026-10-22T14:25:00Z","v":38021,"vw":15.715188},{"c":15.755,"h":15.775,"l":15.715,"n":503,"o":15.72,"t":"2026-10-22T14:30:00Z","v":45383,"vw":15.747381},{"c":15.715,"h":15.75,"l":15.69,"n":338,"o":15.75,"t":"2026-10-22T14:35:00Z","v":44231,"vw":15.710871},{"c":15.84,"h":15.849,"l":15.73,"n":230,"o":15.73,"t":"2026-10-22T14:40:00Z","v":20173,"vw":15.800442},{"c":15.855,"h":15.87,"l":15.79,"n":420,"o":15.83,"t":"2026-10-22T14:45:00Z","v":35510,"vw":15.831164},{"c":15.86,"h":15.9,"l":15.83,"n":312,"o":15.855,"t":"2026-10-22T14:50:00Z","v":26199,"vw":15.861806},{"c":15.815,"h":15.865,"l":15.78,"n":263,"o":15.865,"t":"2026-10-22T14:55:00Z","v":23040,"vw":15.80707},{"c":15.795,"h":15.81,"l":15.755,"n":424,"o":15.81,"t":"2026-10-22T15:00:00Z","v":46939,"vw":15.787897},{"c":15.765,"h":15.81,"l":15.755,"n":298,"o":15.79,"t":"2026-10-22T15:05:00Z","v":26320,"vw":15.777771},{"c":15.76,"h":15.78,"l":15.705,"n":663,"o":15.765,"t":"2026-10-22T15:10:00Z","v":54303,"vw":15.742407},{"c":15.87,"h":15.875,"l":15.75,"n":341,"o":15.76,"t":"2026-10-22T15:15:00Z","v":25059,"vw":15.815723},{"c":15.86,"h":15.88,"l":15.815,"n":266,"o":15.865,"t":"2026-10-22T15:20:00Z","v":20264,"vw":15.854889},{"c":15.785,"h":15.855,"l":15.785,"n":187,"o":15.85,"t":"2026-10-22T15:25:00Z","v":14614,"vw":15.828108},{"c":15.805,"h":15.82,"l":15.7801,"n":165,"o":15.79,"t":"2026-10-22T15:30:00Z","v":13529,"vw":15.797338},{"c":15.795,"h":15.845,"l":15.795,"n":140,"o":15.805,"t":"2026-10-22T15:35:00Z","v":11563,"vw":15.820867},{"c":15.795,"h":15.84,"l":15.755,"n":501,"o":15.79,"t":"2026-10-22T15:40:00Z","v":47215,"vw":15.788718},{"c":15.8,"h":15.835,"l":15.79,"n":210,"o":15.795,"t":"2026-10-22T15:45:00Z","v":18535,"vw":15.810573},{"c":15.845,"h":15.87,"l":15.805,"n":357,"o":15.81,"t":"2026-10-22T15:50:00Z","v":32306,"vw":15.84168},{"c":15.83,"h":15.855,"l":15.805,"n":255,"o":15.845,"t":"2026-10-22T15:55:00Z","v":20285,"vw":15.830789},{"c":15.85,"h":15.87,"l":15.825,"n":265,"o":15.835,"t":"2026-10-22T16:00:00Z","v":19102,"vw":15.849469},{"c":15.84,"h":15.85,"l":15.825,"n":251,"o":15.85,"t":"2026-10-22T16:05:00Z","v":16571,"vw":15.835602},{"c":15.835,"h":15.84,"l":15.805,"n":197,"o":15.84,"t":"2026-10-22T16:10:00Z","v":14203,"vw":15.824366},{"c":15.83,"h":15.865,"l":15.82,"n":217,"o":15.84,"t":"2026-10-22T16:15:00Z","v":16408,"vw":15.845283},{"c":15.805,"h":15.825,"l":15.795,"n":399,"o":15.82,"t":"2026-10-22T16:20:00Z","v":36609,"vw":15.811428},{"c":15.805,"h":15.845,"l":15.805,"n":240,"o":15.81,"t":"2026-10-22T16:25:00Z","v":17195,"vw":15.819097},{"c":15.79,"h":15.805,"l":15.765,"n":160,"o":15.805,"t":"2026-10-22T16:30:00Z","v":12349,"vw":15.790608},{"c":15.765,"h":15.8,"l":15.765,"n":216,"o":15.785,"t":"2026-10-22T16:35:00Z","v":13733,"vw":15.778407},{"c":15.7101,"h":15.77,"l":15.7101,"n":265,"o":15.765,"t":"2026-10-22T16:40:00Z","v":22104,"vw":15.749415},{"c":15.665,"h":15.715,"l":15.645,"n":375,"o":15.715,"t":"2026-10-22T16:45:00Z","v":40314,"vw":15.670356},{"c":15.68,"h":15.71,"l":15.64,"n":269,"o":15.66,"t":"2026-10-22T16:50:00Z","v":19602,"vw":15.677903},{"c":15.75,"h":15.76,"l":15.675,"n":285,"o":15.675,"t":"2026-10-22T16:55:00Z","v":18119,"vw":15.71881},{"c":15.695,"h":15.745,"l":15.685,"n":221,"o":15.745,"t":"2026-10-22T17:00:00Z","v":14444,"vw":15.707664},{"c":15.66,"h":15.695,"l":15.65,"n":197,"o":15.69,"t":"2026-10-22T17:05:00Z","v":11474,"vw":15.670543},{"c":15.655,"h":15.68,"l":15.655,"n":251,"o":15.66,"t":"2026-10-22T17:10:00Z","v":16051,"vw":15.666474},{"c":15.68,"h":15.705,"l":15.64,"n":315,"o":15.66,"t":"2026-10-22T17:15:00Z","v":23651,"vw":15.671871},{"c":15.665,"h":15.7,"l":15.66,"n":232,"o":15.68,"t":"2026-10-22T17:20:00Z","v":17699,"vw":15.673056},{"c":15.7,"h":15.7,"l":15.65,"n":178,"o":15.67,"t":"2026-10-22T17:25:00Z","v":10960,"vw":15.672065},{"c":15.715,"h":15.715,"l":15.685,"n":265,"o":15.695,"t":"2026-10-22T17:30:00Z","v":21733,"vw":15.694301},{"c":15.715,"h":15.74,"l":15.695,"n":219,"o":15.72,"t":"2026-10-22T17:35:00Z","v":14868,"vw":15.71535},{"c":15.77,"h":15.77,"l":15.715,"n":157,"o":15.715,"t":"2026-10-22T17:40:00Z","v":8338,"vw":15.738915},{"c":15.75,"h":15.77,"l":15.74,"n":216,"o":15.76,"t":"2026-10-22T17:45:00Z","v":17162,"vw":15.753515},{"c":15.775,"h":15.785,"l":15.735,"n":266,"o":15.745,"t":"2026-10-22T17:50:00Z","v":18796,"vw":15.763875},{"c":15.755,"h":15.8,"l":15.755,"n":173,"o":15.78,"t":"2026-10-22T17:55:00Z","v":11485,"vw":15.773936},{"c":15.705,"h":15.755,"l":15.69,"n":461,"o":15.755,"t":"2026-10-22T18:00:00Z","v":37747,"vw":15.718147},{"c":15.695,"h":15.715,"l":15.68,"n":508,"o":15.71,"t":"2026-10-22T18:05:00Z","v":46222,"vw":15.695647},{"c":15.715,"h":15.725,"l":15.665,"n":333,"o":15.69,"t":"2026-10-22T18:10:00Z","v":22689,"vw":15.698666},{"c":15.795,"h":15.795,"l":15.715,"n":266,"o":15.715,"t":"2026-10-22T18:15:00Z","v":17449,"vw":15.744264},{"c":15.775,"h":15.8,"l":15.765,"n":279,"o":15.795,"t":"2026-10-22T18:20:00Z","v":20485,"vw":15.7833},{"c":15.755,"h":15.785,"l":15.755,"n":222,"o":15.775,"t":"2026-10-22T18:25:00Z","v":15666,"vw":15.768811},{"c":15.725,"h":15.755,"l":15.695,"n":356,"o":15.75,"t":"2026-10-22T18:30:00Z","v":28553,"vw":15.723551},{"c":15.73,"h":15.748,"l":15.72,"n":252,"o":15.725,"t":"2026-10-22T18:35:00Z","v":20245,"vw":15.729349},{"c":15.685,"h":15.72,"l":15.67,"n":208,"o":15.72,"t":"2026-10-22T18:40:00Z","v":15290,"vw":15.686306},{"c":15.675,"h":15.7,"l":15.655,"n":254,"o":15.685,"t":"2026-10-22T18:45:00Z","v":22873,"vw":15.677977},{"c":15.67,"h":15.685,"l":15.65,"n":205,"o":15.675,"t":"2026-10-22T18:50:00Z","v":15518,"vw":15.665393},{"c":15.64,"h":15.685,"l":15.64,"n":151,"o":15.675,"t":"2026-10-22T18:55:00Z","v":10891,"vw":15.665476},{"c":15.605,"h":15.63,"l":15.565,"n":297,"o":15.63,"t":"2026-10-22T19:00:00Z","v":28284,"vw":15.582803},{"c":15.621,"h":15.63,"l":15.595,"n":305,"o":15.61,"t":"2026-10-22T19:05:00Z","v":23841,"vw":15.610045},{"c":15.635,"h":15.67,"l":15.625,"n":258,"o":15.625,"t":"2026-10-22T19:10:00Z","v":19056,"vw":15.641361},{"c":15.625,"h":15.645,"l":15.62,"n":255,"o":15.63,"t":"2026-10-22T19:15:00Z","v":22587,"vw":15.635736},{"c":15.635,"h":15.68,"l":15.625,"n":391,"o":15.625,"t":"2026-10-22T19:20:00Z","v":29530,"vw":15.645738},{"c":15.67,"h":15.675,"l":15.635,"n":234,"o":15.635,"t":"2026-10-22T19:25:00Z","v":16654,"vw":15.653092},{"c":15.575,"h":15.67,"l":15.575,"n":296,"o":15.67,"t":"2026-10-22T19:30:00Z","v":22356,"vw":15.622712},{"c":15.545,"h":15.59,"l":15.54,"n":429,"o":15.57,"t":"2026-10-22T19:35:00Z","v":33393,"vw":15.563052},{"c":15.585,"h":15.59,"l":15.54,"n":362,"o":15.54,"t":"2026-10-22T19:40:00Z","v":27420,"vw":15.57147},{"c":15.585,"h":15.595,"l":15.55,"n":545,"o":15.58,"t":"2026-10-22T19:45:00Z","v":52841,"vw":15.575076},{"c":15.65,"h":15.68,"l":15.555,"n":825,"o":15.59,"t":"2026-10-22T19:50:00Z","v":81312,"vw":15.631985},{"c":15.65,"h":15.685,"l":15.63,"n":2012,"o":15.655,"t":"2026-10-22T19:55:00Z","v":196026,"vw":15.649508},{"c":15.65,"h":15.65,"l":15.65,"n":9,"o":15.65,"t":"2026-10-22T20:00:00Z","v":122713,"vw":15.65},{"c":15.66,"h":15.67,"l":15.66,"n":4,"o":15.67,"t":"2026-10-22T20:15:00Z","v":502,"vw":15.666},{"c":15.5,"h":15.66,"l":15.5,"n":6,"o":15.66,"t":"2026-10-22T20:20:00Z","v":1563,"vw":15.597987},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-22T20:30:00Z","v":123,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T21:35:00Z","v":100,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-22T22:40:00Z","v":390,"vw":15.69},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-22T22:45:00Z","v":310,"vw":15.68}],"history":[{"c":4.79,"h":4.98,"l":4.7211,"n":2740,"o":4.88,"t":"2024-10-21T04:00:00Z","v":444518,"vw":4.785338},{"c":4.88,"h":4.94,"l":4.815,"n":2394,"o":4.88,"t":"2024-10-22T04:00:00Z","v":390235,"vw":4.860558},{"c":4.69,"h":4.87,"l":4.59,"n":3069,"o":4.82,"t":"2024-10-23T04:00:00Z","v":416485,"vw":4.696377},{"c":4.71,"h":4.76,"l":4.595,"n":2686,"o":4.76,"t":"2024-10-24T04:00:00Z","v":342119,"vw":4.661098},{"c":4.64,"h":4.75,"l":4.575,"n":2742,"o":4.69,"t":"2024-10-25T04:00:00Z","v":316737,"vw":4.643893},{"c":4.57,"h":4.64,"l":4.48,"n":2378,"o":4.64,"t":"2024-10-28T04:00:00Z","v":358826,"vw":4.52925},{"c":4.84,"h":4.84,"l":4.595,"n":3134,"o":4.63,"t":"2024-10-29T04:00:00Z","v":612520,"vw":4.766186},{"c":4.8,"h":4.88,"l":4.65,"n":2097,"o":4.88,"t":"2024-10-30T04:00:00Z","v":362196,"vw":4.758282},{"c":4.65,"h":4.75,"l":4.51,"n":3657,"o":4.69,"t":"2024-10-31T04:00:00Z","v":561294,"vw":4.604083},{"c":4.52,"h":4.71,"l":4.51,"n":3260,"o":4.67,"t":"2024-11-01T04:00:00Z","v":401114,"vw":4.594426},{"c":4.53,"h":4.65,"l":4.52,"n":3886,"o":4.57,"t":"2024-11-04T05:00:00Z","v":503733,"vw":4.57816},{"c":4.45,"h":4.58,"l":4.435,"n":2965,"o":4.58,"t":"2024-11-05T05:00:00Z","v":532100,"vw":4.494096},{"c":4.28,"h":4.4,"l":4.17,"n":3921,"o":4.33,"t":"2024-11-06T05:00:00Z","v":666735,"vw":4.309858},{"c":4.43,"h":4.4498,"l":4.28,"n":3152,"o":4.43,"t":"2024-11-07T05:00:00Z","v":391652,"vw":4.384349},{"c":4.36,"h":4.39,"l":4.26,"n":3352,"o":4.33,"t":"2024-11-08T05:00:00Z","v":501210,"vw":4.338142},{"c":4.1,"h":4.23,"l":3.99,"n":3977,"o":4.22,"t":"2024-11-11T05:00:00Z","v":543250,"vw":4.073733},{"c":4.06,"h":4.1,"l":3.97,"n":3630,"o":4.1,"t":"2024-11-12T05:00:00Z","v":635635,"vw":4.040739},{"c":3.83,"h":4.05,"l":3.67,"n":4790,"o":4.04,"t":"2024-11-13T05:00:00Z","v":842969,"vw":3.844016},{"c":4,"h":4.055,"l":3.78,"n":4397,"o":3.8,"t":"2024-11-14T05:00:00Z","v":641702,"vw":3.962262},{"c":3.92,"h":4,"l":3.855,"n":3851,"o":3.9,"t":"2024-11-15T05:00:00Z","v":550907,"vw":3.910964},{"c":4.11,"h":4.17,"l":4,"n":3657,"o":4.08,"t":"2024-11-18T05:00:00Z","v":419778,"vw":4.112459},{"c":4.13,"h":4.15,"l":4.07,"n":2496,"o":4.14,"t":"2024-11-19T05:00:00Z","v":409515,"vw":4.117496},{"c":4.13,"h":4.18,"l":4.1,"n":2104,"o":4.15,"t":"2024-11-20T05:00:00Z","v":242931,"vw":4.13674},{"c":4.17,"h":4.19,"l":4.09,"n":1673,"o":4.17,"t":"2024-11-21T05:00:00Z","v":198327,"vw":4.149076},{"c":4.17,"h":4.235,"l":4.15,"n":2458,"o":4.18,"t":"2024-11-22T05:00:00Z","v":317897,"vw":4.190801},{"c":4.11,"h":4.12,"l":3.99,"n":2870,"o":4.06,"t":"2024-11-25T05:00:00Z","v":353699,"vw":4.070559},{"c":4.08,"h":4.105,"l":4.02,"n":1917,"o":4.09,"t":"2024-11-26T05:00:00Z","v":197580,"vw":4.068167},{"c":4.09,"h":4.155,"l":4.07,"n":1996,"o":4.15,"t":"2024-11-27T05:00:00Z","v":213270,"vw":4.096036},{"c":3.79,"h":3.91,"l":3.785,"n":2776,"o":3.9,"t":"2024-11-29T05:00:00Z","v":415629,"vw":3.816143},{"c":3.66,"h":3.83,"l":3.625,"n":3000,"o":3.77,"t":"2024-12-02T05:00:00Z","v":430308,"vw":3.696121},{"c":3.81,"h":3.82,"l":3.68,"n":2151,"o":3.69,"t":"2024-12-03T05:00:00Z","v":283805,"vw":3.754804},{"c":3.73,"h":3.83,"l":3.72,"n":1914,"o":3.83,"t":"2024-12-04T05:00:00Z","v":273778,"vw":3.764756},{"c":3.78,"h":3.83,"l":3.74,"n":2399,"o":3.74,"t":"2024-12-05T05:00:00Z","v":224730,"vw":3.787532},{"c":3.81,"h":3.81,"l":3.71,"n":2166,"o":3.81,"t":"2024-12-06T05:00:00Z","v":346565,"vw":3.755923},{"c":3.87,"h":4.07,"l":3.87,"n":3011,"o":3.9,"t":"2024-12-09T05:00:00Z","v":404826,"vw":3.972533},{"c":3.97,"h":4.008,"l":3.91,"n":2531,"o":3.98,"t":"2024-12-10T05:00:00Z","v":356311,"vw":3.951992},{"c":4.14,"h":4.14,"l":3.97,"n":2650,"o":4,"t":"2024-12-11T05:00:00Z","v":408101,"vw":4.084008},{"c":3.89,"h":4.06,"l":3.865,"n":2477,"o":4.02,"t":"2024-12-12T05:00:00Z","v":285298,"vw":3.933621},{"c":3.79,"h":3.885,"l":3.705,"n":2247,"o":3.85,"t":"2024-12-13T05:00:00Z","v":322829,"vw":3.769269},{"c":3.71,"h":3.82,"l":3.71,"n":3015,"o":3.81,"t":"2024-12-16T05:00:00Z","v":450218,"vw":3.748991},{"c":3.79,"h":3.81,"l":3.645,"n":3049,"o":3.72,"t":"2024-12-17T05:00:00Z","v":493763,"vw":3.743112},{"c":3.55,"h":3.81,"l":3.55,"n":4041,"o":3.76,"t":"2024-12-18T05:00:00Z","v":752970,"vw":3.695062},{"c":3.31,"h":3.64,"l":3.3,"n":6692,"o":3.64,"t":"2024-12-19T05:00:00Z","v":1100933,"vw":3.361208},{"c":3.46,"h":3.545,"l":3.32,"n":4419,"o":3.34,"t":"2024-12-20T05:00:00Z","v":1170405,"vw":3.466354},{"c":3.49,"h":3.505,"l":3.42,"n":1716,"o":3.49,"t":"2024-12-23T05:00:00Z","v":349765,"vw":3.47887},{"c":3.53,"h":3.54,"l":3.465,"n":1188,"o":3.5,"t":"2024-12-24T05:00:00Z","v":109055,"vw":3.501712},{"c":3.58,"h":3.62,"l":3.56,"n":1465,"o":3.57,"t":"2024-12-26T05:00:00Z","v":99662,"vw":3.59499},{"c":3.54,"h":3.54,"l":3.45,"n":1688,"o":3.53,"t":"2024-12-27T05:00:00Z","v":184111,"vw":3.504025},{"c":3.4,"h":3.57,"l":3.285,"n":2180,"o":3.29,"t":"2024-12-30T05:00:00Z","v":355883,"vw":3.415179},{"c":3.5,"h":3.52,"l":3.39,"n":2528,"o":3.39,"t":"2024-12-31T05:00:00Z","v":396922,"vw":3.474211},{"c":3.67,"h":3.72,"l":3.55,"n":2222,"o":3.55,"t":"2025-01-02T05:00:00Z","v":259818,"vw":3.626847},{"c":3.65,"h":3.67,"l":3.63,"n":1324,"o":3.65,"t":"2025-01-03T05:00:00Z","v":172524,"vw":3.654867},{"c":3.62,"h":3.8,"l":3.6,"n":1985,"o":3.6,"t":"2025-01-06T05:00:00Z","v":368002,"vw":3.641704},{"c":3.66,"h":3.7606,"l":3.601,"n":1859,"o":3.67,"t":"2025-01-07T05:00:00Z","v":323388,"vw":3.661904},{"c":3.79,"h":3.815,"l":3.56,"n":2556,"o":3.71,"t":"2025-01-08T05:00:00Z","v":397099,"vw":3.751536},{"c":3.75,"h":3.9,"l":3.715,"n":2383,"o":3.83,"t":"2025-01-10T05:00:00Z","v":336587,"vw":3.763755},{"c":3.58,"h":3.7,"l":3.58,"n":2324,"o":3.7,"t":"2025-01-13T05:00:00Z","v":322537,"vw":3.612224},{"c":3.78,"h":3.78,"l":3.6,"n":2535,"o":3.6,"t":"2025-01-14T05:00:00Z","v":558548,"vw":3.699251},{"c":3.77,"h":3.87,"l":3.72,"n":1600,"o":3.83,"t":"2025-01-15T05:00:00Z","v":219238,"vw":3.767744},{"c":3.69,"h":3.83,"l":3.59,"n":4738,"o":3.78,"t":"2025-01-16T05:00:00Z","v":900786,"vw":3.715576},{"c":3.62,"h":3.7,"l":3.56,"n":2924,"o":3.66,"t":"2025-01-17T05:00:00Z","v":339768,"vw":3.629965},{"c":3.71,"h":3.73,"l":3.63,"n":1986,"o":3.64,"t":"2025-01-21T05:00:00Z","v":377387,"vw":3.702462},{"c":3.66,"h":3.73,"l":3.62,"n":2079,"o":3.73,"t":"2025-01-22T05:00:00Z","v":392952,"vw":3.676678},{"c":3.62,"h":3.66,"l":3.57,"n":1898,"o":3.62,"t":"2025-01-23T05:00:00Z","v":295051,"vw":3.622805},{"c":3.73,"h":3.76,"l":3.68,"n":2439,"o":3.73,"t":"2025-01-24T05:00:00Z","v":365817,"vw":3.713324},{"c":3.55,"h":3.69,"l":3.5,"n":2640,"o":3.69,"t":"2025-01-27T05:00:00Z","v":493748,"vw":3.559983},{"c":3.63,"h":3.7,"l":3.54,"n":2127,"o":3.57,"t":"2025-01-28T05:00:00Z","v":414873,"vw":3.611223},{"c":3.68,"h":3.705,"l":3.61,"n":2246,"o":3.61,"t":"2025-01-29T05:00:00Z","v":296666,"vw":3.661144},{"c":3.78,"h":3.85,"l":3.721,"n":2951,"o":3.79,"t":"2025-01-30T05:00:00Z","v":435791,"vw":3.790162},{"c":3.73,"h":3.805,"l":3.695,"n":2625,"o":3.77,"t":"2025-01-31T05:00:00Z","v":542768,"vw":3.762881},{"c":3.63,"h":3.73,"l":3.615,"n":2808,"o":3.72,"t":"2025-02-03T05:00:00Z","v":426142,"vw":3.658198},{"c":3.73,"h":3.73,"l":3.63,"n":2223,"o":3.69,"t":"2025-02-04T05:00:00Z","v":491575,"vw":3.702019},{"c":3.89,"h":3.945,"l":3.75,"n":2745,"o":3.75,"t":"2025-02-05T05:00:00Z","v":500821,"vw":3.894708},{"c":4.01,"h":4.01,"l":3.8601,"n":2450,"o":3.89,"t":"2025-02-06T05:00:00Z","v":537801,"vw":3.941009},{"c":3.98,"h":4.09,"l":3.98,"n":2329,"o":4.05,"t":"2025-02-07T05:00:00Z","v":419711,"vw":4.014735},{"c":4.05,"h":4.12,"l":4.04,"n":1874,"o":4.07,"t":"2025-02-10T05:00:00Z","v":326474,"vw":4.074167},{"c":4.02,"h":4.08,"l":3.96,"n":2164,"o":4.02,"t":"2025-02-11T05:00:00Z","v":436470,"vw":4.011559},{"c":4.16,"h":4.16,"l":3.94,"n":2841,"o":3.96,"t":"2025-02-12T05:00:00Z","v":690837,"vw":4.087495},{"c":4.22,"h":4.22,"l":4.09,"n":2135,"o":4.18,"t":"2025-02-13T05:00:00Z","v":532819,"vw":4.169965},{"c":4.04,"h":4.23,"l":4.03,"n":2295,"o":4.23,"t":"2025-02-14T05:00:00Z","v":298917,"vw":4.11244},{"c":4.06,"h":4.14,"l":4.045,"n":2687,"o":4.14,"t":"2025-02-18T05:00:00Z","v":356109,"vw":4.073199},{"c":4.03,"h":4.08,"l":3.97,"n":1871,"o":4.05,"t":"2025-02-19T05:00:00Z","v":303714,"vw":4.012421},{"c":3.99,"h":4.11,"l":3.98,"n":2051,"o":4.03,"t":"2025-02-20T05:00:00Z","v":323911,"vw":4.019334},{"c":3.81,"h":3.98,"l":3.81,"n":1888,"o":3.96,"t":"2025-02-21T05:00:00Z","v":323945,"vw":3.868763},{"c":3.88,"h":3.9,"l":3.765,"n":2799,"o":3.9,"t":"2025-02-24T05:00:00Z","v":458416,"vw":3.814945},{"c":3.76,"h":3.86,"l":3.67,"n":2157,"o":3.84,"t":"2025-02-25T05:00:00Z","v":453282,"vw":3.751362},{"c":3.84,"h":3.9,"l":3.68,"n":2291,"o":3.68,"t":"2025-02-26T05:00:00Z","v":351876,"vw":3.809335},{"c":3.67,"h":3.83,"l":3.67,"n":2567,"o":3.8,"t":"2025-02-27T05:00:00Z","v":398072,"vw":3.714633},{"c":3.7,"h":3.71,"l":3.57,"n":3617,"o":3.63,"t":"2025-02-28T05:00:00Z","v":707312,"vw":3.657375},{"c":3.69,"h":3.81,"l":3.655,"n":1994,"o":3.8,"t":"2025-03-03T05:00:00Z","v":279129,"vw":3.735101},{"c":3.77,"h":3.835,"l":3.655,"n":3114,"o":3.74,"t":"2025-03-04T05:00:00Z","v":390203,"vw":3.750911},{"c":3.99,"h":3.99,"l":3.76,"n":2330,"o":3.76,"t":"2025-03-05T05:00:00Z","v":359373,"vw":3.930673},{"c":4.06,"h":4.12,"l":3.94,"n":2595,"o":3.94,"t":"2025-03-06T05:00:00Z","v":487975,"vw":4.057238},{"c":3.96,"h":4.11,"l":3.8911,"n":2175,"o":4.05,"t":"2025-03-07T05:00:00Z","v":297968,"vw":3.999839},{"c":3.82,"h":4,"l":3.745,"n":3143,"o":4,"t":"2025-03-10T04:00:00Z","v":414416,"vw":3.840131},{"c":3.98,"h":4,"l":3.85,"n":3465,"o":3.89,"t":"2025-03-11T04:00:00Z","v":498487,"vw":3.907825},{"c":4.06,"h":4.06,"l":3.86,"n":2580,"o":3.97,"t":"2025-03-12T04:00:00Z","v":423755,"vw":4.015188},{"c":4.43,"h":4.58,"l":4.03,"n":6002,"o":4.19,"t":"2025-03-13T04:00:00Z","v":1365213,"vw":4.385308},{"c":4.4,"h":4.495,"l":4.37,"n":3058,"o":4.45,"t":"2025-03-14T04:00:00Z","v":605030,"vw":4.424096},{"c":4.56,"h":4.56,"l":4.4,"n":6338,"o":4.45,"t":"2025-03-17T04:00:00Z","v":1068634,"vw":4.513435},{"c":4.51,"h":4.645,"l":4.32,"n":4096,"o":4.6,"t":"2025-03-18T04:00:00Z","v":604971,"vw":4.534834},{"c":4.5,"h":4.53,"l":4.42,"n":4872,"o":4.5,"t":"2025-03-19T04:00:00Z","v":714054,"vw":4.475245},{"c":4.56,"h":4.605,"l":4.48,"n":3731,"o":4.48,"t":"2025-03-20T04:00:00Z","v":637387,"vw":4.535175},{"c":4.34,"h":4.5633,"l":4.34,"n":6527,"o":4.49,"t":"2025-03-21T04:00:00Z","v":3187664,"vw":4.399712},{"c":4.53,"h":4.61,"l":4.37,"n":4932,"o":4.37,"t":"2025-03-24T04:00:00Z","v":871399,"vw":4.529102},{"c":4.67,"h":4.6799,"l":4.55,"n":6145,"o":4.57,"t":"2025-03-25T04:00:00Z","v":1074030,"vw":4.643721},{"c":4.61,"h":4.69,"l":4.58,"n":3570,"o":4.67,"t":"2025-03-26T04:00:00Z","v":525085,"vw":4.647226},{"c":4.67,"h":4.88,"l":4.635,"n":2901,"o":4.68,"t":"2025-03-27T04:00:00Z","v":622677,"vw":4.675388},{"c":4.55,"h":4.75,"l":4.52,"n":4746,"o":4.7,"t":"2025-03-28T04:00:00Z","v":1184325,"vw":4.604322},{"c":4.64,"h":4.665,"l":4.5,"n":4317,"o":4.54,"t":"2025-03-31T04:00:00Z","v":1049974,"vw":4.613894},{"c":4.77,"h":4.8,"l":4.6,"n":4184,"o":4.6,"t":"2025-04-01T04:00:00Z","v":888043,"vw":4.697408},{"c":4.99,"h":5,"l":4.75,"n":4095,"o":4.8,"t":"2025-04-02T04:00:00Z","v":1021351,"vw":4.92968},{"c":4.97,"h":5.075,"l":4.68,"n":4910,"o":4.68,"t":"2025-04-03T04:00:00Z","v":1173230,"vw":4.956965},{"c":4.42,"h":4.78,"l":4.3901,"n":4884,"o":4.77,"t":"2025-04-04T04:00:00Z","v":947885,"vw":4.496142},{"c":4.28,"h":4.49,"l":4.22,"n":6429,"o":4.22,"t":"2025-04-07T04:00:00Z","v":1269084,"vw":4.33765},{"c":4.25,"h":4.51,"l":4.23,"n":7327,"o":4.48,"t":"2025-04-08T04:00:00Z","v":1976770,"vw":4.359057},{"c":4.88,"h":4.885,"l":4.405,"n":8242,"o":4.46,"t":"2025-04-09T04:00:00Z","v":2266939,"vw":4.617146},{"c":5.14,"h":5.165,"l":4.85,"n":7484,"o":4.92,"t":"2025-04-10T04:00:00Z","v":2024271,"vw":5.080289},{"c":5.34,"h":5.485,"l":5.23,"n":7495,"o":5.26,"t":"2025-04-11T04:00:00Z","v":2040185,"vw":5.382464},{"c":5.42,"h":5.445,"l":5.17,"n":5118,"o":5.28,"t":"2025-04-14T04:00:00Z","v":1442976,"vw":5.367113},{"c":5.41,"h":5.46,"l":5.14,"n":5475,"o":5.46,"t":"2025-04-15T04:00:00Z","v":1252213,"vw":5.367947},{"c":5.52,"h":5.65,"l":5.415,"n":6111,"o":5.65,"t":"2025-04-16T04:00:00Z","v":1637794,"vw":5.494231},{"c":5.44,"h":5.5,"l":5.19,"n":4751,"o":5.46,"t":"2025-04-17T04:00:00Z","v":1044634,"vw":5.387215},{"c":5.51,"h":5.74,"l":5.41,"n":4276,"o":5.62,"t":"2025-04-21T04:00:00Z","v":1285231,"vw":5.499315},{"c":5.53,"h":5.56,"l":5.27,"n":6614,"o":5.53,"t":"2025-04-22T04:00:00Z","v":1523594,"vw":5.519151},{"c":5.39,"h":5.465,"l":5.24,"n":5909,"o":5.28,"t":"2025-04-23T04:00:00Z","v":1452728,"vw":5.381827},{"c":5.47,"h":5.53,"l":5.405,"n":3678,"o":5.5,"t":"2025-04-24T04:00:00Z","v":921283,"vw":5.45726},{"c":5.4,"h":5.465,"l":5.29,"n":4486,"o":5.29,"t":"2025-04-25T04:00:00Z","v":886486,"vw":5.415843},{"c":5.45,"h":5.45,"l":5.295,"n":4061,"o":5.36,"t":"2025-04-28T04:00:00Z","v":858693,"vw":5.373498},{"c":5.29,"h":5.395,"l":5.21,"n":4080,"o":5.33,"t":"2025-04-29T04:00:00Z","v":914192,"vw":5.282849},{"c":5.49,"h":5.5,"l":5.22,"n":3213,"o":5.22,"t":"2025-04-30T04:00:00Z","v":784982,"vw":5.415397},{"c":5.32,"h":5.43,"l":5.3,"n":4353,"o":5.34,"t":"2025-05-01T04:00:00Z","v":868282,"vw":5.376028},{"c":5.34,"h":5.42,"l":5.2701,"n":4014,"o":5.42,"t":"2025-05-02T04:00:00Z","v":661001,"vw":5.336253},{"c":5.51,"h":5.51,"l":5.3705,"n":4494,"o":5.49,"t":"2025-05-05T04:00:00Z","v":1033643,"vw":5.445344},{"c":5.93,"h":5.95,"l":5.56,"n":5961,"o":5.6,"t":"2025-05-06T04:00:00Z","v":1237922,"vw":5.788981},{"c":5.81,"h":5.977,"l":5.8,"n":5243,"o":5.95,"t":"2025-05-07T04:00:00Z","v":1513802,"vw":5.862282},{"c":5.85,"h":6.03,"l":5.67,"n":5069,"o":5.74,"t":"2025-05-08T04:00:00Z","v":931184,"vw":5.915121},{"c":6.04,"h":6.07,"l":5.721,"n":5076,"o":5.9,"t":"2025-05-09T04:00:00Z","v":917813,"vw":5.942392},{"c":5.58,"h":5.96,"l":5.58,"n":7888,"o":5.87,"t":"2025-05-12T04:00:00Z","v":1186488,"vw":5.66572},{"c":5.82,"h":5.84,"l":5.6,"n":5816,"o":5.6,"t":"2025-05-13T04:00:00Z","v":975391,"vw":5.785843},{"c":5.59,"h":5.71,"l":5.57,"n":3714,"o":5.7,"t":"2025-05-14T04:00:00Z","v":730737,"vw":5.61567},{"c":5.73,"h":5.74,"l":5.6,"n":4660,"o":5.69,"t":"2025-05-15T04:00:00Z","v":1003937,"vw":5.671219},{"c":5.65,"h":5.67,"l":5.535,"n":5420,"o":5.6,"t":"2025-05-16T04:00:00Z","v":1121605,"vw":5.619995},{"c":5.97,"h":6.05,"l":5.69,"n":5476,"o":5.99,"t":"2025-05-19T04:00:00Z","v":1057986,"vw":5.895165},{"c":6.19,"h":6.28,"l":5.9,"n":11628,"o":6.01,"t":"2025-05-20T04:00:00Z","v":3436074,"vw":6.153562},{"c":6.28,"h":6.395,"l":6.24,"n":6918,"o":6.3,"t":"2025-05-21T04:00:00Z","v":1645778,"vw":6.313314},{"c":6.14,"h":6.295,"l":6.12,"n":5213,"o":6.29,"t":"2025-05-22T04:00:00Z","v":998074,"vw":6.204339},{"c":6.39,"h":6.4,"l":6.22,"n":5004,"o":6.28,"t":"2025-05-23T04:00:00Z","v":1311638,"vw":6.341415},{"c":6.41,"h":6.52,"l":6.32,"n":5335,"o":6.39,"t":"2025-05-27T04:00:00Z","v":1280282,"vw":6.428777},{"c":6.48,"h":6.5,"l":6.375,"n":4974,"o":6.45,"t":"2025-05-28T04:00:00Z","v":831272,"vw":6.444066},{"c":6.45,"h":6.59,"l":6.43,"n":3934,"o":6.57,"t":"2025-05-29T04:00:00Z","v":962396,"vw":6.485487},{"c":6.53,"h":6.565,"l":6.39,"n":2908,"o":6.39,"t":"2025-05-30T04:00:00Z","v":676722,"vw":6.48736},{"c":6.79,"h":6.97,"l":6.665,"n":9590,"o":6.67,"t":"2025-06-02T04:00:00Z","v":2396158,"vw":6.835836},{"c":6.87,"h":6.87,"l":6.63,"n":4702,"o":6.7,"t":"2025-06-03T04:00:00Z","v":934577,"vw":6.763614},{"c":6.88,"h":6.98,"l":6.795,"n":5466,"o":6.9,"t":"2025-06-04T04:00:00Z","v":997890,"vw":6.897032},{"c":6.76,"h":7.005,"l":6.62,"n":8589,"o":6.91,"t":"2025-06-05T04:00:00Z","v":1999067,"vw":6.74717},{"c":6.3,"h":6.81,"l":6.285,"n":14716,"o":6.77,"t":"2025-06-06T04:00:00Z","v":3902528,"vw":6.373041},{"c":6.46,"h":6.51,"l":6.24,"n":13286,"o":6.33,"t":"2025-06-09T04:00:00Z","v":2423063,"vw":6.435384},{"c":6.39,"h":6.56,"l":6.31,"n":7126,"o":6.48,"t":"2025-06-10T04:00:00Z","v":1313825,"vw":6.397469},{"c":6.58,"h":6.58,"l":6.36,"n":6329,"o":6.41,"t":"2025-06-11T04:00:00Z","v":1564710,"vw":6.494771},{"c":6.74,"h":6.78,"l":6.57,"n":9528,"o":6.69,"t":"2025-06-12T04:00:00Z","v":2011233,"vw":6.681214},{"c":6.7,"h":6.855,"l":6.67,"n":10366,"o":6.83,"t":"2025-06-13T04:00:00Z","v":1935478,"vw":6.763583},{"c":6.92,"h":6.94,"l":6.61,"n":13054,"o":6.61,"t":"2025-06-16T04:00:00Z","v":2120295,"vw":6.857488},{"c":6.85,"h":6.97,"l":6.83,"n":10035,"o":6.97,"t":"2025-06-17T04:00:00Z","v":1607241,"vw":6.86879},{"c":6.85,"h":6.94,"l":6.745,"n":8383,"o":6.87,"t":"2025-06-18T04:00:00Z","v":1687166,"vw":6.862643},{"c":6.85,"h":6.955,"l":6.73,"n":8904,"o":6.85,"t":"2025-06-20T04:00:00Z","v":5536020,"vw":6.863783},{"c":6.83,"h":7.02,"l":6.83,"n":6885,"o":6.85,"t":"2025-06-23T04:00:00Z","v":1458166,"vw":6.91778},{"c":6.62,"h":6.68,"l":6.31,"n":9579,"o":6.59,"t":"2025-06-24T04:00:00Z","v":2399015,"vw":6.560082},{"c":6.89,"h":6.91,"l":6.53,"n":8786,"o":6.57,"t":"2025-06-25T04:00:00Z","v":1818818,"vw":6.809292},{"c":6.8,"h":6.92,"l":6.78,"n":4818,"o":6.9,"t":"2025-06-26T04:00:00Z","v":795720,"vw":6.833989},{"c":6.56,"h":6.645,"l":6.42,"n":5767,"o":6.59,"t":"2025-06-27T04:00:00Z","v":1226530,"vw":6.558878},{"c":6.72,"h":6.74,"l":6.57,"n":6241,"o":6.61,"t":"2025-06-30T04:00:00Z","v":890415,"vw":6.655467},{"c":6.8,"h":6.97,"l":6.77,"n":4854,"o":6.85,"t":"2025-07-01T04:00:00Z","v":611416,"vw":6.871964},{"c":6.88,"h":6.9589,"l":6.8,"n":6204,"o":6.85,"t":"2025-07-02T04:00:00Z","v":960590,"vw":6.867601},{"c":6.98,"h":6.98,"l":6.78,"n":3621,"o":6.79,"t":"2025-07-03T04:00:00Z","v":627408,"vw":6.931349},{"c":7.16,"h":7.199,"l":6.8,"n":9622,"o":6.95,"t":"2025-07-07T04:00:00Z","v":1599980,"vw":7.086484},{"c":6.91,"h":7.23,"l":6.83,"n":7047,"o":7.2,"t":"2025-07-08T04:00:00Z","v":1103832,"vw":7.025134},{"c":6.97,"h":7.06,"l":6.8306,"n":6806,"o":6.91,"t":"2025-07-09T04:00:00Z","v":888864,"vw":6.935368},{"c":7.01,"h":7.15,"l":6.94,"n":6849,"o":7.02,"t":"2025-07-10T04:00:00Z","v":657033,"vw":7.007982},{"c":7.05,"h":7.195,"l":7.01,"n":7313,"o":7.11,"t":"2025-07-11T04:00:00Z","v":1165815,"vw":7.062592},{"c":7.21,"h":7.265,"l":7.05,"n":10859,"o":7.1,"t":"2025-07-14T04:00:00Z","v":1554880,"vw":7.198922},{"c":7.12,"h":7.3,"l":6.98,"n":9847,"o":7.3,"t":"2025-07-15T04:00:00Z","v":1427364,"vw":7.077292},{"c":7.02,"h":7.16,"l":6.83,"n":9928,"o":7.15,"t":"2025-07-16T04:00:00Z","v":1981078,"vw":6.976407},{"c":7.01,"h":7.02,"l":6.79,"n":5819,"o":6.96,"t":"2025-07-17T04:00:00Z","v":968238,"vw":6.91539},{"c":6.91,"h":7.12,"l":6.88,"n":5566,"o":7.12,"t":"2025-07-18T04:00:00Z","v":771280,"vw":6.974847},{"c":7.17,"h":7.28,"l":6.965,"n":6299,"o":7,"t":"2025-07-21T04:00:00Z","v":1096007,"vw":7.144634},{"c":7.38,"h":7.41,"l":7.065,"n":6166,"o":7.29,"t":"2025-07-22T04:00:00Z","v":1227989,"vw":7.298456},{"c":7.52,"h":7.58,"l":7.34,"n":7099,"o":7.36,"t":"2025-07-23T04:00:00Z","v":1054174,"vw":7.508937},{"c":7.36,"h":7.72,"l":7.23,"n":5780,"o":7.43,"t":"2025-07-24T04:00:00Z","v":774721,"vw":7.392858},{"c":7.37,"h":7.37,"l":7.185,"n":5413,"o":7.26,"t":"2025-07-25T04:00:00Z","v":628747,"vw":7.290859},{"c":7.22,"h":7.3,"l":7.06,"n":5876,"o":7.27,"t":"2025-07-28T04:00:00Z","v":796620,"vw":7.174868},{"c":7.19,"h":7.31,"l":7.18,"n":5251,"o":7.28,"t":"2025-07-29T04:00:00Z","v":732181,"vw":7.213848},{"c":6.86,"h":7.1499,"l":6.825,"n":5376,"o":7.11,"t":"2025-07-30T04:00:00Z","v":775414,"vw":6.982843},{"c":6.95,"h":7.03,"l":6.87,"n":5723,"o":6.89,"t":"2025-07-31T04:00:00Z","v":809425,"vw":6.936755},{"c":7.1,"h":7.18,"l":6.975,"n":6927,"o":7.1,"t":"2025-08-01T04:00:00Z","v":1188685,"vw":7.065542},{"c":7.44,"h":7.5,"l":7.23,"n":6451,"o":7.23,"t":"2025-08-04T04:00:00Z","v":858249,"vw":7.420989},{"c":7.71,"h":7.77,"l":7.355,"n":8248,"o":7.4,"t":"2025-08-05T04:00:00Z","v":1504738,"vw":7.645694},{"c":7.99,"h":8.005,"l":7.67,"n":9608,"o":7.8,"t":"2025-08-06T04:00:00Z","v":1761106,"vw":7.886853},{"c":8.01,"h":8.125,"l":7.9301,"n":7524,"o":8.05,"t":"2025-08-07T04:00:00Z","v":1342469,"vw":7.99612},{"c":7.46,"h":8.18,"l":7.4,"n":11158,"o":8.08,"t":"2025-08-08T04:00:00Z","v":2147511,"vw":7.624845},{"c":7.18,"h":7.37,"l":7.03,"n":10203,"o":7.37,"t":"2025-08-11T04:00:00Z","v":2039603,"vw":7.170403},{"c":7,"h":7.1705,"l":6.6512,"n":18530,"o":7.16,"t":"2025-08-12T04:00:00Z","v":4516866,"vw":6.885153},{"c":6.87,"h":7.13,"l":6.83,"n":7120,"o":7.13,"t":"2025-08-13T04:00:00Z","v":1210655,"vw":6.910921},{"c":6.81,"h":6.9099,"l":6.76,"n":5599,"o":6.9,"t":"2025-08-14T04:00:00Z","v":1025794,"vw":6.827604},{"c":6.9,"h":7.036,"l":6.79,"n":7293,"o":6.8,"t":"2025-08-15T04:00:00Z","v":1495140,"vw":6.898056},{"c":6.94,"h":7,"l":6.7307,"n":5961,"o":6.91,"t":"2025-08-18T04:00:00Z","v":741362,"vw":6.869242},{"c":6.74,"h":6.97,"l":6.695,"n":6127,"o":6.97,"t":"2025-08-19T04:00:00Z","v":1016344,"vw":6.755094},{"c":6.87,"h":6.9,"l":6.76,"n":5940,"o":6.81,"t":"2025-08-20T04:00:00Z","v":1030909,"vw":6.845237},{"c":7.03,"h":7.03,"l":6.82,"n":6232,"o":6.82,"t":"2025-08-21T04:00:00Z","v":960964,"vw":6.964162},{"c":7.11,"h":7.21,"l":6.87,"n":9415,"o":6.95,"t":"2025-08-22T04:00:00Z","v":2033561,"vw":7.110658},{"c":7.34,"h":7.41,"l":7.08,"n":8695,"o":7.11,"t":"2025-08-25T04:00:00Z","v":1398606,"vw":7.303925},{"c":7.95,"h":7.95,"l":7.39,"n":12678,"o":7.39,"t":"2025-08-26T04:00:00Z","v":2548825,"vw":7.827154},{"c":8.14,"h":8.215,"l":7.83,"n":13155,"o":7.89,"t":"2025-08-27T04:00:00Z","v":2633772,"vw":8.08579},{"c":8.2,"h":8.3,"l":8.03,"n":9423,"o":8.13,"t":"2025-08-28T04:00:00Z","v":1650728,"vw":8.205595},{"c":8.68,"h":8.735,"l":8.1,"n":16484,"o":8.14,"t":"2025-08-29T04:00:00Z","v":3370063,"vw":8.53382},{"c":8.75,"h":8.92,"l":8.59,"n":16313,"o":8.78,"t":"2025-09-02T04:00:00Z","v":3121208,"vw":8.699664},{"c":9.1,"h":9.58,"l":8.85,"n":13609,"o":8.86,"t":"2025-09-03T04:00:00Z","v":2761298,"vw":9.062631},{"c":8.91,"h":9.18,"l":8.855,"n":10837,"o":9,"t":"2025-09-04T04:00:00Z","v":1361365,"vw":8.977499},{"c":9.18,"h":9.22,"l":8.94,"n":9842,"o":9.1,"t":"2025-09-05T04:00:00Z","v":1674870,"vw":9.135504},{"c":9.22,"h":9.555,"l":9.215,"n":11896,"o":9.27,"t":"2025-09-08T04:00:00Z","v":1605366,"vw":9.307331},{"c":9.38,"h":9.41,"l":9.165,"n":14433,"o":9.27,"t":"2025-09-09T04:00:00Z","v":1868115,"vw":9.301205},{"c":9.61,"h":9.69,"l":9.315,"n":11387,"o":9.48,"t":"2025-09-10T04:00:00Z","v":1472457,"vw":9.565413},{"c":9.74,"h":9.77,"l":9.55,"n":11554,"o":9.57,"t":"2025-09-11T04:00:00Z","v":1723847,"vw":9.709014},{"c":9.77,"h":9.8,"l":9.6301,"n":11609,"o":9.8,"t":"2025-09-12T04:00:00Z","v":1386421,"vw":9.728089},{"c":9.86,"h":9.89,"l":9.65,"n":16728,"o":9.68,"t":"2025-09-15T04:00:00Z","v":2308806,"vw":9.807183},{"c":9.66,"h":9.95,"l":9.495,"n":14645,"o":9.9,"t":"2025-09-16T04:00:00Z","v":1977505,"vw":9.645639},{"c":9.53,"h":9.78,"l":9.44,"n":13182,"o":9.52,"t":"2025-09-17T04:00:00Z","v":1394597,"vw":9.622701},{"c":9.19,"h":9.51,"l":9.11,"n":15014,"o":9.48,"t":"2025-09-18T04:00:00Z","v":1846677,"vw":9.213891},{"c":9.51,"h":9.775,"l":9.175,"n":21820,"o":9.18,"t":"2025-09-19T04:00:00Z","v":10536405,"vw":9.545157},{"c":9.99,"h":9.99,"l":9.7,"n":12343,"o":9.8,"t":"2025-09-22T04:00:00Z","v":1640815,"vw":9.889149},{"c":9.42,"h":10.07,"l":8.89,"n":29012,"o":10.07,"t":"2025-09-23T04:00:00Z","v":4173589,"vw":9.457543},{"c":9.36,"h":9.52,"l":9.21,"n":10045,"o":9.37,"t":"2025-09-24T04:00:00Z","v":1051448,"vw":9.357018},{"c":9.39,"h":9.5,"l":9.2154,"n":9387,"o":9.38,"t":"2025-09-25T04:00:00Z","v":1261005,"vw":9.35126},{"c":9.65,"h":9.675,"l":9.28,"n":9658,"o":9.45,"t":"2025-09-26T04:00:00Z","v":1613710,"vw":9.56892},{"c":9.82,"h":10.078,"l":9.75,"n":10721,"o":9.86,"t":"2025-09-29T04:00:00Z","v":1493986,"vw":9.892544},{"c":9.8,"h":9.9667,"l":9.65,"n":9096,"o":9.75,"t":"2025-09-30T04:00:00Z","v":2067759,"vw":9.819646},{"c":10.15,"h":10.16,"l":9.81,"n":9307,"o":9.87,"t":"2025-10-01T04:00:00Z","v":1199892,"vw":10.059057},{"c":9.98,"h":10.25,"l":9.67,"n":12601,"o":10.25,"t":"2025-10-02T04:00:00Z","v":1498617,"vw":9.895718},{"c":10.05,"h":10.155,"l":9.97,"n":8128,"o":10.02,"t":"2025-10-03T04:00:00Z","v":845590,"vw":10.036818},{"c":10.41,"h":10.52,"l":10.21,"n":7468,"o":10.25,"t":"2025-10-06T04:00:00Z","v":1897469,"vw":10.431189},{"c":10.37,"h":10.855,"l":10.34,"n":11506,"o":10.58,"t":"2025-10-07T04:00:00Z","v":1527017,"vw":10.593352},{"c":10.79,"h":10.87,"l":10.63,"n":8943,"o":10.64,"t":"2025-10-08T04:00:00Z","v":3274555,"vw":10.770128},{"c":10.25,"h":10.9386,"l":10.1024,"n":10935,"o":10.8,"t":"2025-10-09T04:00:00Z","v":954575,"vw":10.342077},{"c":10.07,"h":10.497,"l":10.045,"n":9579,"o":10.3,"t":"2025-10-10T04:00:00Z","v":947257,"vw":10.204521},{"c":10.73,"h":10.77,"l":10.44,"n":9933,"o":10.48,"t":"2025-10-13T04:00:00Z","v":857382,"vw":10.672163},{"c":10.75,"h":10.935,"l":10.41,"n":10896,"o":10.62,"t":"2025-10-14T04:00:00Z","v":865482,"vw":10.781437},{"c":11.04,"h":11.22,"l":10.94,"n":9866,"o":10.99,"t":"2025-10-15T04:00:00Z","v":1468923,"vw":11.073728},{"c":10.96,"h":11.24,"l":10.875,"n":11931,"o":11.19,"t":"2025-10-16T04:00:00Z","v":1340217,"vw":11.033623},{"c":10.16,"h":10.79,"l":9.92,"n":12755,"o":10.68,"t":"2025-10-17T04:00:00Z","v":1638268,"vw":10.153626},{"c":10.43,"h":10.55,"l":10.24,"n":11134,"o":10.3,"t":"2025-10-20T04:00:00Z","v":1241306,"vw":10.409133},{"c":9.48,"h":9.805,"l":9.06,"n":17307,"o":9.8,"t":"2025-10-21T04:00:00Z","v":2082816,"vw":9.380496},{"c":9.61,"h":9.66,"l":9.12,"n":10152,"o":9.18,"t":"2025-10-22T04:00:00Z","v":986687,"vw":9.477816},{"c":9.87,"h":9.94,"l":9.6501,"n":7975,"o":9.89,"t":"2025-10-23T04:00:00Z","v":974912,"vw":9.821546},{"c":9.93,"h":10.03,"l":9.67,"n":8249,"o":9.67,"t":"2025-10-24T04:00:00Z","v":1034322,"vw":9.919435},{"c":9.09,"h":9.65,"l":8.93,"n":13018,"o":9.51,"t":"2025-10-27T04:00:00Z","v":1515844,"vw":9.133141},{"c":9.19,"h":9.195,"l":8.75,"n":9955,"o":8.85,"t":"2025-10-28T04:00:00Z","v":1254264,"vw":9.078173},{"c":9.34,"h":9.7,"l":9.16,"n":12363,"o":9.63,"t":"2025-10-29T04:00:00Z","v":1951410,"vw":9.400137},{"c":10.1,"h":10.51,"l":9.55,"n":9511,"o":9.63,"t":"2025-10-30T04:00:00Z","v":1118308,"vw":10.193966},{"c":9.88,"h":10.135,"l":9.69,"n":8402,"o":10.13,"t":"2025-10-31T04:00:00Z","v":1006454,"vw":9.889286},{"c":10.2,"h":10.25,"l":9.78,"n":9313,"o":9.88,"t":"2025-11-03T05:00:00Z","v":791295,"vw":10.120828},{"c":9.6,"h":10,"l":9.56,"n":9533,"o":9.92,"t":"2025-11-04T05:00:00Z","v":866065,"vw":9.685749},{"c":9.79,"h":9.95,"l":9.7,"n":7019,"o":9.7,"t":"2025-11-05T05:00:00Z","v":626871,"vw":9.79054},{"c":9.61,"h":10.035,"l":9.59,"n":6950,"o":9.91,"t":"2025-11-06T05:00:00Z","v":669291,"vw":9.730162},{"c":9.85,"h":9.86,"l":9.553,"n":7980,"o":9.79,"t":"2025-11-07T05:00:00Z","v":1078571,"vw":9.741353},{"c":10.77,"h":10.94,"l":10.29,"n":19396,"o":10.5,"t":"2025-11-10T05:00:00Z","v":3128196,"vw":10.765937},{"c":10.96,"h":11.09,"l":10.68,"n":9623,"o":11,"t":"2025-11-11T05:00:00Z","v":1428434,"vw":10.866188},{"c":11.33,"h":11.435,"l":10.8503,"n":12261,"o":11.03,"t":"2025-11-12T05:00:00Z","v":1880131,"vw":11.276171},{"c":11.37,"h":11.78,"l":11.26,"n":13779,"o":11.45,"t":"2025-11-13T05:00:00Z","v":1377695,"vw":11.486824},{"c":11.25,"h":11.315,"l":10.661,"n":10639,"o":10.8,"t":"2025-11-14T05:00:00Z","v":1168684,"vw":11.122306},{"c":11.32,"h":11.52,"l":11.15,"n":10122,"o":11.36,"t":"2025-11-17T05:00:00Z","v":961720,"vw":11.350282},{"c":11.7,"h":11.758,"l":11.24,"n":11851,"o":11.45,"t":"2025-11-18T05:00:00Z","v":1351395,"vw":11.598806},{"c":11.82,"h":12.01,"l":11.62,"n":13884,"o":11.88,"t":"2025-11-19T05:00:00Z","v":1361123,"vw":11.826335},{"c":11.36,"h":12.17,"l":11.29,"n":15709,"o":12.09,"t":"2025-11-20T05:00:00Z","v":1577030,"vw":11.635828},{"c":11.63,"h":11.871,"l":11.25,"n":12308,"o":11.44,"t":"2025-11-21T05:00:00Z","v":1299044,"vw":11.63457},{"c":12.79,"h":12.835,"l":11.75,"n":22014,"o":11.76,"t":"2025-11-24T05:00:00Z","v":2296271,"vw":12.592568},{"c":13.12,"h":13.295,"l":12.69,"n":16835,"o":12.81,"t":"2025-11-25T05:00:00Z","v":1757761,"vw":13.083033},{"c":14.02,"h":14.03,"l":13.21,"n":16998,"o":13.34,"t":"2025-11-26T05:00:00Z","v":1785698,"vw":13.764283},{"c":14.04,"h":14.48,"l":13.93,"n":12616,"o":14.2,"t":"2025-11-28T05:00:00Z","v":1356609,"vw":14.109228},{"c":14.01,"h":14.67,"l":13.9201,"n":14728,"o":14.32,"t":"2025-12-01T05:00:00Z","v":1810564,"vw":14.129241},{"c":14.1,"h":14.16,"l":13.44,"n":13520,"o":13.93,"t":"2025-12-02T05:00:00Z","v":1311641,"vw":13.888042},{"c":14,"h":14.38,"l":13.88,"n":10171,"o":14.27,"t":"2025-12-03T05:00:00Z","v":875055,"vw":14.064909},{"c":14.15,"h":14.195,"l":13.56,"n":8389,"o":13.65,"t":"2025-12-04T05:00:00Z","v":716111,"vw":14.051621},{"c":14.15,"h":14.54,"l":14.04,"n":10434,"o":14.31,"t":"2025-12-05T05:00:00Z","v":1137112,"vw":14.253879},{"c":13.9,"h":14.31,"l":13.8701,"n":11072,"o":14.2,"t":"2025-12-08T05:00:00Z","v":2081565,"vw":14.074979},{"c":14.35,"h":14.44,"l":13.94,"n":10222,"o":13.94,"t":"2025-12-09T05:00:00Z","v":1148655,"vw":14.271601},{"c":14.72,"h":14.83,"l":14.13,"n":11966,"o":14.36,"t":"2025-12-10T05:00:00Z","v":2985201,"vw":14.581825},{"c":15.28,"h":15.55,"l":14.71,"n":15438,"o":14.75,"t":"2025-12-11T05:00:00Z","v":2747426,"vw":15.285616},{"c":15.71,"h":15.83,"l":15.1,"n":13204,"o":15.76,"t":"2025-12-12T05:00:00Z","v":3014909,"vw":15.582494},{"c":15.75,"h":15.95,"l":15.5,"n":16112,"o":15.91,"t":"2025-12-15T05:00:00Z","v":2345610,"vw":15.770558},{"c":15.49,"h":15.9,"l":15.36,"n":12205,"o":15.9,"t":"2025-12-16T05:00:00Z","v":1158111,"vw":15.584111},{"c":15.42,"h":15.75,"l":15.23,"n":12496,"o":15.71,"t":"2025-12-17T05:00:00Z","v":1256344,"vw":15.406957},{"c":15.65,"h":16.03,"l":15.2836,"n":14437,"o":15.32,"t":"2025-12-18T05:00:00Z","v":2245401,"vw":15.638102},{"c":15.91,"h":16.29,"l":15.66,"n":13027,"o":15.72,"t":"2025-12-19T05:00:00Z","v":3449905,"vw":15.970131},{"c":16.66,"h":16.78,"l":16.22,"n":14548,"o":16.46,"t":"2025-12-22T05:00:00Z","v":2575304,"vw":16.607747},{"c":16.43,"h":16.99,"l":16.2,"n":12149,"o":16.95,"t":"2025-12-23T05:00:00Z","v":1168261,"vw":16.402907},{"c":16.32,"h":16.33,"l":16.02,"n":5888,"o":16.2,"t":"2025-12-24T05:00:00Z","v":1579533,"vw":16.223995},{"c":16.81,"h":16.895,"l":16.23,"n":11009,"o":16.6,"t":"2025-12-26T05:00:00Z","v":1337211,"vw":16.717488},{"c":16.2,"h":16.55,"l":15.745,"n":14272,"o":16.55,"t":"2025-12-29T05:00:00Z","v":2774476,"vw":16.106873},{"c":16.42,"h":16.78,"l":16.01,"n":12555,"o":16.73,"t":"2025-12-30T05:00:00Z","v":1936796,"vw":16.415823},{"c":16.23,"h":16.6323,"l":16.16,"n":10237,"o":16.23,"t":"2025-12-31T05:00:00Z","v":989205,"vw":16.362413},{"c":15.81,"h":16.47,"l":15.2664,"n":19097,"o":16.47,"t":"2026-01-02T05:00:00Z","v":2105840,"vw":15.685848},{"c":16.3,"h":16.675,"l":15.89,"n":13506,"o":15.94,"t":"2026-01-05T05:00:00Z","v":2336529,"vw":16.356001},{"c":16.4,"h":16.56,"l":16.01,"n":12393,"o":16.3,"t":"2026-01-06T05:00:00Z","v":1199870,"vw":16.369432},{"c":17.07,"h":17.1,"l":15.882,"n":16270,"o":16.14,"t":"2026-01-07T05:00:00Z","v":2095028,"vw":16.828969},{"c":17.15,"h":17.17,"l":16.53,"n":11409,"o":16.86,"t":"2026-01-08T05:00:00Z","v":1330828,"vw":16.912173},{"c":16.66,"h":17.42,"l":16.64,"n":10984,"o":17.21,"t":"2026-01-09T05:00:00Z","v":1064423,"vw":16.964909},{"c":17.33,"h":17.5,"l":17.2,"n":10341,"o":17.29,"t":"2026-01-12T05:00:00Z","v":1843658,"vw":17.375668},{"c":17.42,"h":17.76,"l":17.17,"n":11528,"o":17.51,"t":"2026-01-13T05:00:00Z","v":1242005,"vw":17.448743},{"c":17.99,"h":18.23,"l":17.6,"n":11628,"o":17.77,"t":"2026-01-14T05:00:00Z","v":1552676,"vw":17.916771},{"c":18.24,"h":18.305,"l":17.51,"n":10782,"o":17.86,"t":"2026-01-15T05:00:00Z","v":1097003,"vw":18.091919},{"c":18.1,"h":18.215,"l":17.64,"n":10749,"o":18.13,"t":"2026-01-16T05:00:00Z","v":1034789,"vw":17.993498},{"c":19.57,"h":19.63,"l":18.62,"n":19986,"o":18.9,"t":"2026-01-20T05:00:00Z","v":3249302,"vw":19.304026},{"c":19.28,"h":20.4,"l":18.94,"n":21627,"o":20.12,"t":"2026-01-21T05:00:00Z","v":3315416,"vw":19.419926},{"c":19.63,"h":20.08,"l":19.41,"n":17385,"o":19.8,"t":"2026-01-22T05:00:00Z","v":1970616,"vw":19.767224},{"c":20.26,"h":20.54,"l":19.5,"n":16926,"o":19.99,"t":"2026-01-23T05:00:00Z","v":1865275,"vw":20.142181},{"c":20.39,"h":21.33,"l":20,"n":22562,"o":21.17,"t":"2026-01-26T05:00:00Z","v":2273222,"vw":20.745953},{"c":20.94,"h":20.99,"l":19.82,"n":17710,"o":20.43,"t":"2026-01-27T05:00:00Z","v":1666171,"vw":20.505468},{"c":21.41,"h":21.47,"l":20.715,"n":21284,"o":21.3,"t":"2026-01-28T05:00:00Z","v":1819662,"vw":21.182952},{"c":20.47,"h":21.975,"l":19.72,"n":22767,"o":21.8,"t":"2026-01-29T05:00:00Z","v":2193810,"vw":20.384984},{"c":17.14,"h":19.05,"l":17.14,"n":40343,"o":18.34,"t":"2026-01-30T05:00:00Z","v":4242276,"vw":17.925957},{"c":18.06,"h":18.1999,"l":16.66,"n":18259,"o":16.9,"t":"2026-02-02T05:00:00Z","v":1984335,"vw":17.705072},{"c":19.44,"h":19.66,"l":18.635,"n":23355,"o":19.33,"t":"2026-02-03T05:00:00Z","v":1982764,"vw":19.176859},{"c":19.75,"h":20.34,"l":18.98,"n":18856,"o":20.23,"t":"2026-02-04T05:00:00Z","v":1870658,"vw":19.5453},{"c":17.87,"h":19.38,"l":17.83,"n":19650,"o":18.69,"t":"2026-02-05T05:00:00Z","v":2033956,"vw":18.403289},{"c":17.76,"h":18.75,"l":17.54,"n":33239,"o":18.2,"t":"2026-02-06T05:00:00Z","v":3443595,"vw":17.966322},{"c":18.69,"h":18.8,"l":17.95,"n":18949,"o":17.97,"t":"2026-02-09T05:00:00Z","v":1964583,"vw":18.448032},{"c":19.38,"h":19.51,"l":18.27,"n":18048,"o":18.54,"t":"2026-02-10T05:00:00Z","v":1771861,"vw":19.27117},{"c":20.07,"h":20.3,"l":19.22,"n":14882,"o":19.77,"t":"2026-02-11T05:00:00Z","v":1225458,"vw":19.929943},{"c":18.53,"h":19.98,"l":18.26,"n":17263,"o":19.98,"t":"2026-02-12T05:00:00Z","v":1534644,"vw":18.839933},{"c":19.49,"h":19.68,"l":18.65,"n":16180,"o":18.85,"t":"2026-02-13T05:00:00Z","v":1381669,"vw":19.378579},{"c":18.53,"h":18.9799,"l":17.81,"n":20863,"o":18.78,"t":"2026-02-17T05:00:00Z","v":1829363,"vw":18.451437},{"c":19.16,"h":19.33,"l":18.62,"n":28496,"o":18.9,"t":"2026-02-18T05:00:00Z","v":1744469,"vw":19.019845},{"c":19.84,"h":19.93,"l":18.73,"n":6744,"o":19.035,"t":"2026-02-19T05:00:00Z","v":695930,"vw":19.474849},{"c":21.01,"h":21.15,"l":19.7,"n":15781,"o":19.74,"t":"2026-02-20T05:00:00Z","v":1573897,"vw":20.566765},{"c":21.18,"h":21.42,"l":20.79,"n":18480,"o":21.33,"t":"2026-02-23T05:00:00Z","v":1233778,"vw":21.103569},{"c":21.44,"h":21.605,"l":20.41,"n":13957,"o":20.53,"t":"2026-02-24T05:00:00Z","v":1111057,"vw":21.338477},{"c":22.12,"h":22.4378,"l":21.52,"n":18110,"o":21.7,"t":"2026-02-25T05:00:00Z","v":1714363,"vw":22.159312},{"c":22.45,"h":22.45,"l":21.6501,"n":9596,"o":21.86,"t":"2026-02-26T05:00:00Z","v":900003,"vw":22.234377},{"c":22.68,"h":23.29,"l":22.355,"n":12873,"o":23.03,"t":"2026-02-27T05:00:00Z","v":1208078,"vw":22.674433},{"c":22.45,"h":22.855,"l":21.71,"n":12694,"o":22.76,"t":"2026-03-02T05:00:00Z","v":1032875,"vw":22.327259},{"c":20.44,"h":20.945,"l":19.66,"n":19225,"o":20.78,"t":"2026-03-03T05:00:00Z","v":1862770,"vw":20.465832},{"c":21.06,"h":21.48,"l":20.44,"n":16556,"o":20.98,"t":"2026-03-04T05:00:00Z","v":1520369,"vw":21.047005},{"c":19.61,"h":20.97,"l":19.0701,"n":19089,"o":20.72,"t":"2026-03-05T05:00:00Z","v":1924288,"vw":19.625976},{"c":19.33,"h":19.65,"l":18.4364,"n":14860,"o":19,"t":"2026-03-06T05:00:00Z","v":1387015,"vw":19.230933},{"c":19.32,"h":19.34,"l":17.87,"n":22749,"o":18.66,"t":"2026-03-09T04:00:00Z","v":1582723,"vw":18.659722},{"c":19.95,"h":20.52,"l":19.6,"n":17072,"o":19.6,"t":"2026-03-10T04:00:00Z","v":1075847,"vw":20.11712},{"c":19.71,"h":19.93,"l":18.92,"n":14366,"o":19.44,"t":"2026-03-11T04:00:00Z","v":924138,"vw":19.570379},{"c":19.26,"h":20.11,"l":19.15,"n":19150,"o":19.51,"t":"2026-03-12T04:00:00Z","v":1677603,"vw":19.544019},{"c":18.58,"h":19.77,"l":18.555,"n":21295,"o":19.12,"t":"2026-03-13T04:00:00Z","v":1876391,"vw":18.858343},{"c":19,"h":20.23,"l":18.58,"n":35431,"o":18.95,"t":"2026-03-16T04:00:00Z","v":3647436,"vw":19.159247},{"c":18.63,"h":19.64,"l":18.254,"n":24041,"o":19.17,"t":"2026-03-17T04:00:00Z","v":2654672,"vw":18.718948},{"c":17.65,"h":18.165,"l":17.45,"n":29441,"o":17.97,"t":"2026-03-18T04:00:00Z","v":2931916,"vw":17.713818},{"c":16.74,"h":16.77,"l":15.48,"n":54970,"o":16.29,"t":"2026-03-19T04:00:00Z","v":5360307,"vw":16.293943},{"c":16.11,"h":17.305,"l":15.66,"n":37356,"o":16.84,"t":"2026-03-20T04:00:00Z","v":14336529,"vw":16.119173},{"c":16.77,"h":17.295,"l":15.845,"n":27071,"o":15.87,"t":"2026-03-23T04:00:00Z","v":2503557,"vw":16.801383},{"c":16.73,"h":16.89,"l":16,"n":18593,"o":16.45,"t":"2026-03-24T04:00:00Z","v":1839999,"vw":16.677298},{"c":17.48,"h":17.99,"l":17.42,"n":25636,"o":17.58,"t":"2026-03-25T04:00:00Z","v":2107267,"vw":17.64219},{"c":16.51,"h":17.385,"l":16.5,"n":19963,"o":16.81,"t":"2026-03-26T04:00:00Z","v":2038405,"vw":16.807251},{"c":17.14,"h":17.48,"l":16.32,"n":20643,"o":16.45,"t":"2026-03-27T04:00:00Z","v":1776101,"vw":17.089577},{"c":17.22,"h":17.71,"l":16.985,"n":21952,"o":17.44,"t":"2026-03-30T04:00:00Z","v":1682030,"vw":17.263415},{"c":18.57,"h":18.6,"l":17.6263,"n":16019,"o":17.75,"t":"2026-03-31T04:00:00Z","v":1366897,"vw":18.336939},{"c":19.61,"h":20.1,"l":18.85,"n":26343,"o":19.28,"t":"2026-04-01T04:00:00Z","v":2052208,"vw":19.722168},{"c":19.31,"h":19.7,"l":18.31,"n":19297,"o":18.54,"t":"2026-04-02T04:00:00Z","v":1498450,"vw":19.218157},{"c":19.3,"h":19.64,"l":19.0465,"n":11467,"o":19.3,"t":"2026-04-06T04:00:00Z","v":1034953,"vw":19.402566},{"c":20.12,"h":20.2,"l":19.32,"n":20128,"o":19.6,"t":"2026-04-07T04:00:00Z","v":1461415,"vw":19.87385},{"c":20.62,"h":21.6183,"l":20.26,"n":17151,"o":21.5,"t":"2026-04-08T04:00:00Z","v":1279127,"vw":20.774516},{"c":20.45,"h":21.06,"l":19.7823,"n":14525,"o":20.57,"t":"2026-04-09T04:00:00Z","v":1601047,"vw":20.421144},{"c":20.74,"h":20.94,"l":20.4,"n":12102,"o":20.69,"t":"2026-04-10T04:00:00Z","v":943749,"vw":20.657422},{"c":20.76,"h":20.82,"l":20.07,"n":11413,"o":20.36,"t":"2026-04-13T04:00:00Z","v":735799,"vw":20.525701},{"c":21.65,"h":21.8299,"l":20.885,"n":21147,"o":21.14,"t":"2026-04-14T04:00:00Z","v":2253740,"vw":21.611077},{"c":20.29,"h":21.44,"l":20.18,"n":20477,"o":21.35,"t":"2026-04-15T04:00:00Z","v":1481849,"vw":20.501379},{"c":20.33,"h":20.6999,"l":20.25,"n":10194,"o":20.52,"t":"2026-04-16T04:00:00Z","v":891969,"vw":20.373258},{"c":20.96,"h":21.55,"l":20.76,"n":18523,"o":20.77,"t":"2026-04-17T04:00:00Z","v":1360129,"vw":21.14743},{"c":20.83,"h":21,"l":20.24,"n":15809,"o":20.7,"t":"2026-04-20T04:00:00Z","v":1076747,"vw":20.661113},{"c":19.01,"h":20.77,"l":18.96,"n":23182,"o":20.5,"t":"2026-04-21T04:00:00Z","v":1788072,"vw":19.463433},{"c":19.23,"h":19.82,"l":19.17,"n":14496,"o":19.54,"t":"2026-04-22T04:00:00Z","v":839675,"vw":19.393535},{"c":18.76,"h":19.315,"l":18.1701,"n":18317,"o":18.98,"t":"2026-04-23T04:00:00Z","v":1160422,"vw":18.719946},{"c":18.94,"h":19.075,"l":18.68,"n":13052,"o":19.05,"t":"2026-04-24T04:00:00Z","v":724477,"vw":18.920233},{"c":18.76,"h":19.01,"l":18.57,"n":13818,"o":18.9,"t":"2026-04-27T04:00:00Z","v":811155,"vw":18.750048},{"c":17.91,"h":18.18,"l":17.59,"n":19283,"o":18.18,"t":"2026-04-28T04:00:00Z","v":1345287,"vw":17.807551},{"c":17.33,"h":17.72,"l":17.13,"n":19003,"o":17.59,"t":"2026-04-29T04:00:00Z","v":1200814,"vw":17.35295},{"c":17.89,"h":18.11,"l":17.6977,"n":15020,"o":17.95,"t":"2026-04-30T04:00:00Z","v":980114,"vw":17.904583},{"c":17.87,"h":18.16,"l":17.65,"n":11030,"o":17.75,"t":"2026-05-01T04:00:00Z","v":737441,"vw":17.922526},{"c":17.52,"h":17.899,"l":17.43,"n":13814,"o":17.73,"t":"2026-05-04T04:00:00Z","v":742486,"vw":17.597692},{"c":17.29,"h":17.88,"l":17.27,"n":11536,"o":17.81,"t":"2026-05-05T04:00:00Z","v":826307,"vw":17.416774},{"c":18.93,"h":19.07,"l":18.29,"n":16452,"o":18.38,"t":"2026-05-06T04:00:00Z","v":1310008,"vw":18.798123},{"c":19.01,"h":20.54,"l":18.94,"n":24390,"o":19.345,"t":"2026-05-07T04:00:00Z","v":3414697,"vw":19.507248},{"c":19.7,"h":19.94,"l":19.2801,"n":16959,"o":19.36,"t":"2026-05-08T04:00:00Z","v":1079048,"vw":19.587578},{"c":20.18,"h":20.82,"l":19.93,"n":15160,"o":19.93,"t":"2026-05-11T04:00:00Z","v":1147978,"vw":20.274503},{"c":20.41,"h":20.45,"l":19.35,"n":14442,"o":19.8,"t":"2026-05-12T04:00:00Z","v":954378,"vw":20.116989},{"c":19.71,"h":20.22,"l":19.665,"n":11697,"o":20.22,"t":"2026-05-13T04:00:00Z","v":1829184,"vw":19.86421},{"c":19.72,"h":20.09,"l":19.21,"n":13125,"o":19.75,"t":"2026-05-14T04:00:00Z","v":861895,"vw":19.746616},{"c":18.18,"h":18.855,"l":18.01,"n":12997,"o":18.76,"t":"2026-05-15T04:00:00Z","v":1026033,"vw":18.293291},{"c":18.15,"h":18.62,"l":17.69,"n":14166,"o":18.45,"t":"2026-05-18T04:00:00Z","v":1379537,"vw":18.158741},{"c":17.07,"h":17.77,"l":16.92,"n":15339,"o":17.72,"t":"2026-05-19T04:00:00Z","v":1072645,"vw":17.157974},{"c":17.51,"h":17.64,"l":16.635,"n":16688,"o":17.44,"t":"2026-05-20T04:00:00Z","v":1190111,"vw":17.349024},{"c":17.3,"h":17.76,"l":16.885,"n":14943,"o":16.99,"t":"2026-05-21T04:00:00Z","v":1400517,"vw":17.209495},{"c":17.24,"h":17.55,"l":16.855,"n":10536,"o":17.11,"t":"2026-05-22T04:00:00Z","v":712171,"vw":17.192526},{"c":17.65,"h":18,"l":17.48,"n":11929,"o":17.8,"t":"2026-05-26T04:00:00Z","v":930198,"vw":17.670047},{"c":16.88,"h":17.255,"l":16.775,"n":14521,"o":17.1,"t":"2026-05-27T04:00:00Z","v":1157336,"vw":16.983503},{"c":17.14,"h":17.6,"l":16.25,"n":15348,"o":16.68,"t":"2026-05-28T04:00:00Z","v":1099759,"vw":16.994323},{"c":18.13,"h":18.29,"l":17.09,"n":15882,"o":17.09,"t":"2026-05-29T04:00:00Z","v":1040395,"vw":17.918981},{"c":17.89,"h":18.07,"l":16.975,"n":21456,"o":17.35,"t":"2026-06-01T04:00:00Z","v":1492088,"vw":17.638843},{"c":17.6,"h":18.0899,"l":17.3913,"n":14564,"o":17.97,"t":"2026-06-02T04:00:00Z","v":1156701,"vw":17.574258},{"c":16.85,"h":17.35,"l":16.82,"n":13512,"o":17.28,"t":"2026-06-03T04:00:00Z","v":876730,"vw":16.993098},{"c":17.14,"h":17.75,"l":17.01,"n":13396,"o":17.19,"t":"2026-06-04T04:00:00Z","v":895958,"vw":17.222635},{"c":15.23,"h":16.64,"l":15.15,"n":18617,"o":16.64,"t":"2026-06-05T04:00:00Z","v":1578366,"vw":15.617859},{"c":15.5,"h":15.79,"l":15.335,"n":17036,"o":15.46,"t":"2026-06-08T04:00:00Z","v":820340,"vw":15.554985},{"c":15.08,"h":15.87,"l":14.44,"n":21252,"o":15.85,"t":"2026-06-09T04:00:00Z","v":1782790,"vw":15.00903},{"c":14.22,"h":14.975,"l":14.15,"n":23888,"o":14.51,"t":"2026-06-10T04:00:00Z","v":2044565,"vw":14.439187},{"c":15.1,"h":15.1984,"l":14.06,"n":19090,"o":14.39,"t":"2026-06-11T04:00:00Z","v":1706167,"vw":14.658745},{"c":15.89,"h":15.98,"l":15.064,"n":20730,"o":15.41,"t":"2026-06-12T04:00:00Z","v":1921379,"vw":15.712619},{"c":17.3,"h":18.17,"l":17.03,"n":23114,"o":17.03,"t":"2026-06-15T04:00:00Z","v":2194004,"vw":17.448126},{"c":17.33,"h":17.8799,"l":17.2101,"n":16436,"o":17.58,"t":"2026-06-16T04:00:00Z","v":1019347,"vw":17.464576},{"c":17.08,"h":18.19,"l":17.015,"n":25407,"o":17.31,"t":"2026-06-17T04:00:00Z","v":1949931,"vw":17.520002},{"c":16.62,"h":17.55,"l":15.899,"n":25968,"o":17.13,"t":"2026-06-18T04:00:00Z","v":2638906,"vw":16.507393},{"c":16.44,"h":16.79,"l":15.88,"n":19510,"o":15.97,"t":"2026-06-22T04:00:00Z","v":1837233,"vw":16.482695},{"c":15.76,"h":16.025,"l":15.41,"n":17356,"o":15.61,"t":"2026-06-23T04:00:00Z","v":1267299,"vw":15.7733},{"c":14.71,"h":15.4,"l":14.62,"n":18791,"o":14.88,"t":"2026-06-24T04:00:00Z","v":1646323,"vw":14.857811},{"c":15,"h":15.34,"l":14.68,"n":16465,"o":15.3,"t":"2026-06-25T04:00:00Z","v":1100366,"vw":15.038275},{"c":15.17,"h":15.71,"l":14.87,"n":20247,"o":15.12,"t":"2026-06-26T04:00:00Z","v":1609234,"vw":15.293195},{"c":14.97,"h":15.05,"l":14.57,"n":19152,"o":15,"t":"2026-06-29T04:00:00Z","v":1586641,"vw":14.89328},{"c":14.91,"h":15.26,"l":14.461,"n":19653,"o":15.22,"t":"2026-06-30T04:00:00Z","v":2123828,"vw":14.923486},{"c":14.62,"h":15.53,"l":14.61,"n":10462,"o":14.75,"t":"2026-07-01T04:00:00Z","v":979309,"vw":14.90777},{"c":16,"h":16.28,"l":15.21,"n":21845,"o":15.25,"t":"2026-07-02T04:00:00Z","v":1990569,"vw":15.908097},{"c":15.98,"h":16.73,"l":15.815,"n":13392,"o":16.51,"t":"2026-07-06T04:00:00Z","v":912669,"vw":16.061619},{"c":15.2,"h":16.3199,"l":15,"n":19614,"o":15.63,"t":"2026-07-07T04:00:00Z","v":1421979,"vw":15.431729},{"c":14.01,"h":14.86,"l":13.625,"n":25235,"o":14.72,"t":"2026-07-08T04:00:00Z","v":2206959,"vw":14.054417},{"c":14.75,"h":14.83,"l":14.285,"n":15374,"o":14.48,"t":"2026-07-09T04:00:00Z","v":972542,"vw":14.662835},{"c":14.56,"h":14.78,"l":14.37,"n":12845,"o":14.68,"t":"2026-07-10T04:00:00Z","v":1635979,"vw":14.583445},{"c":14.19,"h":14.39,"l":13.96,"n":17125,"o":14.1,"t":"2026-07-13T04:00:00Z","v":1367959,"vw":14.124862},{"c":14.53,"h":15.19,"l":14.43,"n":35581,"o":15,"t":"2026-07-14T04:00:00Z","v":1973253,"vw":14.691288},{"c":14.41,"h":14.69,"l":13.95,"n":24061,"o":14.57,"t":"2026-07-15T04:00:00Z","v":1515724,"vw":14.311937},{"c":13.61,"h":13.92,"l":13.3696,"n":23593,"o":13.92,"t":"2026-07-16T04:00:00Z","v":2081128,"vw":13.54058},{"c":13.94,"h":14.055,"l":13.21,"n":16777,"o":13.35,"t":"2026-07-17T04:00:00Z","v":1239481,"vw":13.792702},{"c":13.87,"h":14.14,"l":13.8405,"n":13185,"o":13.98,"t":"2026-07-20T04:00:00Z","v":874587,"vw":13.950547},{"c":14.7,"h":14.825,"l":14.31,"n":16941,"o":14.31,"t":"2026-07-21T04:00:00Z","v":1222070,"vw":14.682692},{"c":14.91,"h":15.35,"l":14.78,"n":15084,"o":15.11,"t":"2026-07-22T04:00:00Z","v":1175090,"vw":15.05074},{"c":14.59,"h":14.635,"l":14.16,"n":24079,"o":14.35,"t":"2026-07-23T04:00:00Z","v":2179287,"vw":14.502143},{"c":14.66,"h":15.015,"l":14.46,"n":13309,"o":14.82,"t":"2026-07-24T04:00:00Z","v":644719,"vw":14.714761},{"c":14.86,"h":15,"l":14.13,"n":9408,"o":14.67,"t":"2026-07-27T04:00:00Z","v":676982,"vw":14.697591},{"c":14.47,"h":14.65,"l":14.18,"n":12853,"o":14.57,"t":"2026-07-28T04:00:00Z","v":645680,"vw":14.417794},{"c":13.9,"h":14.4,"l":13.74,"n":19571,"o":14.3,"t":"2026-07-29T04:00:00Z","v":1846822,"vw":14.057731},{"c":14.25,"h":14.54,"l":13.48,"n":24659,"o":14.26,"t":"2026-07-30T04:00:00Z","v":2708032,"vw":14.217763},{"c":13.36,"h":14.14,"l":13.311,"n":18333,"o":14.12,"t":"2026-07-31T04:00:00Z","v":1968698,"vw":13.470283},{"c":14.39,"h":14.41,"l":13.29,"n":19457,"o":13.34,"t":"2026-08-03T04:00:00Z","v":1326173,"vw":14.075276},{"c":14.71,"h":14.92,"l":14.31,"n":28706,"o":14.79,"t":"2026-08-04T04:00:00Z","v":2266844,"vw":14.682287},{"c":15.63,"h":16.08,"l":15.5,"n":27484,"o":15.5,"t":"2026-08-05T04:00:00Z","v":2581528,"vw":15.802218},{"c":15.72,"h":15.95,"l":15.292,"n":20125,"o":15.4,"t":"2026-08-06T04:00:00Z","v":1428216,"vw":15.72102},{"c":17.4,"h":17.43,"l":16.85,"n":37276,"o":16.91,"t":"2026-08-07T04:00:00Z","v":2505699,"vw":17.19268},{"c":17.08,"h":17.28,"l":16.9,"n":29402,"o":17.23,"t":"2026-08-10T04:00:00Z","v":2117731,"vw":17.074353},{"c":17.34,"h":17.46,"l":16.87,"n":18370,"o":17.03,"t":"2026-08-11T04:00:00Z","v":1288400,"vw":17.146758},{"c":17.75,"h":18.125,"l":17.7,"n":31132,"o":17.72,"t":"2026-08-12T04:00:00Z","v":2106308,"vw":17.873353},{"c":17.4,"h":17.585,"l":17.04,"n":21707,"o":17.36,"t":"2026-08-13T04:00:00Z","v":1641359,"vw":17.323183},{"c":17.89,"h":18.0817,"l":17.65,"n":14384,"o":17.71,"t":"2026-08-14T04:00:00Z","v":730260,"vw":17.887141},{"c":18.12,"h":18.32,"l":17.79,"n":15241,"o":18,"t":"2026-08-17T04:00:00Z","v":904840,"vw":18.103216},{"c":17.59,"h":17.96,"l":17.35,"n":18994,"o":17.7,"t":"2026-08-18T04:00:00Z","v":1044215,"vw":17.61449},{"c":19.61,"h":19.875,"l":18.705,"n":26268,"o":18.8,"t":"2026-08-19T04:00:00Z","v":1863096,"vw":19.573675},{"c":20.19,"h":20.23,"l":19.35,"n":25231,"o":19.35,"t":"2026-08-20T04:00:00Z","v":1429609,"vw":19.930594},{"c":20.86,"h":20.95,"l":20.38,"n":30215,"o":20.9,"t":"2026-08-21T04:00:00Z","v":2101309,"vw":20.723029},{"c":20.81,"h":21.17,"l":20.5238,"n":28849,"o":20.98,"t":"2026-08-24T04:00:00Z","v":1599472,"vw":20.790912},{"c":21.18,"h":21.31,"l":20.35,"n":20043,"o":20.45,"t":"2026-08-25T04:00:00Z","v":1071652,"vw":20.956882},{"c":20.64,"h":20.95,"l":20.475,"n":18524,"o":20.5,"t":"2026-08-26T04:00:00Z","v":816688,"vw":20.717986},{"c":21.26,"h":21.375,"l":20.45,"n":20230,"o":20.7,"t":"2026-08-27T04:00:00Z","v":1275826,"vw":21.05695},{"c":20.27,"h":21.465,"l":19.86,"n":31915,"o":21.33,"t":"2026-08-28T04:00:00Z","v":2031754,"vw":20.468058},{"c":19.99,"h":20.39,"l":19.45,"n":19012,"o":20.26,"t":"2026-08-31T04:00:00Z","v":1096121,"vw":19.846842},{"c":18.87,"h":19.76,"l":18.8,"n":23181,"o":19.34,"t":"2026-09-01T04:00:00Z","v":1337681,"vw":19.112743},{"c":19.69,"h":20.01,"l":19.33,"n":22289,"o":19.44,"t":"2026-09-02T04:00:00Z","v":1579068,"vw":19.661893},{"c":20.55,"h":20.755,"l":20.16,"n":22364,"o":20.61,"t":"2026-09-03T04:00:00Z","v":1569052,"vw":20.449641},{"c":20.05,"h":20.25,"l":19.8,"n":15876,"o":19.99,"t":"2026-09-04T04:00:00Z","v":1024101,"vw":20.049355},{"c":19.98,"h":20.42,"l":19.86,"n":15010,"o":20,"t":"2026-09-08T04:00:00Z","v":1044031,"vw":20.126403},{"c":20.13,"h":20.805,"l":19.955,"n":15987,"o":20.47,"t":"2026-09-09T04:00:00Z","v":1147563,"vw":20.168399},{"c":19.41,"h":19.72,"l":19.151,"n":22324,"o":19.28,"t":"2026-09-10T04:00:00Z","v":1855406,"vw":19.394086},{"c":19.54,"h":20.15,"l":19.39,"n":30678,"o":19.88,"t":"2026-09-11T04:00:00Z","v":1372539,"vw":19.646183},{"c":18.68,"h":18.885,"l":18.1501,"n":29698,"o":18.66,"t":"2026-09-14T04:00:00Z","v":2235293,"vw":18.542441},{"c":18.56,"h":18.7819,"l":18.13,"n":15167,"o":18.77,"t":"2026-09-15T04:00:00Z","v":855807,"vw":18.460164},{"c":18.23,"h":18.93,"l":17.85,"n":18920,"o":18.86,"t":"2026-09-16T04:00:00Z","v":1367919,"vw":18.313016},{"c":18.95,"h":19.095,"l":18.54,"n":19119,"o":19.02,"t":"2026-09-17T04:00:00Z","v":1257337,"vw":18.912682},{"c":19.4,"h":19.465,"l":18.7158,"n":16081,"o":19.1,"t":"2026-09-18T04:00:00Z","v":1693996,"vw":19.25957},{"c":19.03,"h":19.53,"l":18.84,"n":13511,"o":19.53,"t":"2026-09-21T04:00:00Z","v":1246430,"vw":19.039788},{"c":19.84,"h":20.02,"l":18.82,"n":17424,"o":18.82,"t":"2026-09-22T04:00:00Z","v":1661943,"vw":19.631032},{"c":18.89,"h":19.19,"l":18.54,"n":30869,"o":19.16,"t":"2026-09-23T04:00:00Z","v":2200052,"vw":18.807776},{"c":18.65,"h":18.7001,"l":18.085,"n":23105,"o":18.65,"t":"2026-09-24T04:00:00Z","v":1898416,"vw":18.420187},{"c":18.93,"h":19.11,"l":18.42,"n":27747,"o":18.66,"t":"2026-09-25T04:00:00Z","v":1465814,"vw":18.866355},{"c":17.5,"h":18.095,"l":17.295,"n":38004,"o":17.73,"t":"2026-09-28T04:00:00Z","v":3085201,"vw":17.59278},{"c":17.75,"h":17.885,"l":17.41,"n":19941,"o":17.54,"t":"2026-09-29T04:00:00Z","v":1302094,"vw":17.680323},{"c":17.4,"h":18.01,"l":17.38,"n":19320,"o":18.01,"t":"2026-09-30T04:00:00Z","v":1656732,"vw":17.567447},{"c":17.32,"h":17.6,"l":16.91,"n":29030,"o":17.39,"t":"2026-10-01T04:00:00Z","v":2390494,"vw":17.254777},{"c":17.5,"h":17.925,"l":17.39,"n":17782,"o":17.52,"t":"2026-10-02T04:00:00Z","v":1532988,"vw":17.587628},{"c":17.57,"h":17.8239,"l":17.15,"n":17980,"o":17.61,"t":"2026-10-05T04:00:00Z","v":1133835,"vw":17.544017},{"c":17.66,"h":17.8,"l":17.279,"n":13941,"o":17.73,"t":"2026-10-06T04:00:00Z","v":981221,"vw":17.596836},{"c":17.03,"h":17.19,"l":16.56,"n":14210,"o":16.92,"t":"2026-10-07T04:00:00Z","v":1193036,"vw":16.976192},{"c":16.76,"h":16.815,"l":16.12,"n":22672,"o":16.71,"t":"2026-10-08T04:00:00Z","v":2977478,"vw":16.632464},{"c":17.33,"h":17.485,"l":16.86,"n":19085,"o":17.16,"t":"2026-10-09T04:00:00Z","v":1360122,"vw":17.273488},{"c":16.95,"h":17.2099,"l":16.81,"n":9148,"o":17.14,"t":"2026-10-12T04:00:00Z","v":715245,"vw":16.960265},{"c":16.92,"h":17.21,"l":16.715,"n":20202,"o":17.16,"t":"2026-10-13T04:00:00Z","v":1973928,"vw":16.943596},{"c":16.25,"h":16.5428,"l":15.995,"n":19978,"o":16.33,"t":"2026-10-14T04:00:00Z","v":1831664,"vw":16.178996},{"c":17.36,"h":17.37,"l":16.25,"n":23827,"o":16.42,"t":"2026-10-15T04:00:00Z","v":2064657,"vw":17.050556},{"c":17.44,"h":17.98,"l":17.135,"n":21883,"o":17.34,"t":"2026-10-16T04:00:00Z","v":2542074,"vw":17.505004},{"c":17.35,"h":17.57,"l":17.28,"n":21267,"o":17.44,"t":"2026-10-19T04:00:00Z","v":1971154,"vw":17.429777},{"c":17.05,"h":17.87,"l":16.9701,"n":13265,"o":17.05,"t":"2026-10-20T04:00:00Z","v":1100057,"vw":17.30096},{"c":17.03,"h":17.31,"l":16.83,"n":12373,"o":17.31,"t":"2026-10-21T04:00:00Z","v":1025314,"vw":17.092614},{"c":15.65,"h":16.39,"l":15.54,"n":25645,"o":16.37,"t":"2026-10-22T04:00:00Z","v":2468353,"vw":15.7669}],"volatilityBars":[{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-09-22T08:00:00Z","v":111,"vw":18.8},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-09-22T10:45:00Z","v":100,"vw":18.93},{"c":18.9,"h":18.9,"l":18.9,"n":11,"o":18.9,"t":"2026-09-22T12:00:00Z","v":256,"vw":18.9},{"c":19.01,"h":19.01,"l":18.87,"n":47,"o":18.9,"t":"2026-09-22T12:15:00Z","v":19431,"vw":18.956747},{"c":19.05,"h":19.05,"l":19.01,"n":8,"o":19.01,"t":"2026-09-22T12:30:00Z","v":4949,"vw":19.03277},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-22T12:45:00Z","v":100,"vw":19.05},{"c":19.08,"h":19.08,"l":18.66,"n":5,"o":18.66,"t":"2026-09-22T13:00:00Z","v":3181,"vw":19.048351},{"c":19.32,"h":19.32,"l":18.82,"n":686,"o":18.82,"t":"2026-09-22T13:30:00Z","v":59569,"vw":18.963016},{"c":19.435,"h":19.51,"l":19.33,"n":855,"o":19.355,"t":"2026-09-22T13:45:00Z","v":76243,"vw":19.430783},{"c":19.465,"h":19.49,"l":19.22,"n":616,"o":19.435,"t":"2026-09-22T14:00:00Z","v":33722,"vw":19.367203},{"c":19.4,"h":19.51,"l":19.39,"n":489,"o":19.47,"t":"2026-09-22T14:15:00Z","v":26650,"vw":19.430237},{"c":19.285,"h":19.42,"l":19.245,"n":764,"o":19.4,"t":"2026-09-22T14:30:00Z","v":39230,"vw":19.360004},{"c":19.44,"h":19.45,"l":19.27,"n":448,"o":19.28,"t":"2026-09-22T14:45:00Z","v":23557,"vw":19.344931},{"c":19.49,"h":19.5,"l":19.36,"n":668,"o":19.42,"t":"2026-09-22T15:00:00Z","v":38541,"vw":19.434696},{"c":19.4,"h":19.515,"l":19.39,"n":498,"o":19.49,"t":"2026-09-22T15:15:00Z","v":24674,"vw":19.451224},{"c":19.405,"h":19.43,"l":19.36,"n":471,"o":19.39,"t":"2026-09-22T15:30:00Z","v":22072,"vw":19.399537},{"c":19.44,"h":19.44,"l":19.38,"n":515,"o":19.4,"t":"2026-09-22T15:45:00Z","v":27539,"vw":19.397343},{"c":19.38,"h":19.46,"l":19.35,"n":369,"o":19.4401,"t":"2026-09-22T16:00:00Z","v":15535,"vw":19.395143},{"c":19.4,"h":19.42,"l":19.36,"n":356,"o":19.39,"t":"2026-09-22T16:15:00Z","v":18274,"vw":19.390299},{"c":19.47,"h":19.47,"l":19.41,"n":339,"o":19.41,"t":"2026-09-22T16:30:00Z","v":11091,"vw":19.44105},{"c":19.565,"h":19.58,"l":19.46,"n":458,"o":19.49,"t":"2026-09-22T16:45:00Z","v":22038,"vw":19.531668},{"c":19.54,"h":19.59,"l":19.53,"n":363,"o":19.55,"t":"2026-09-22T17:00:00Z","v":13806,"vw":19.549121},{"c":19.53,"h":19.57,"l":19.51,"n":485,"o":19.54,"t":"2026-09-22T17:15:00Z","v":37716,"vw":19.551936},{"c":19.59,"h":19.59,"l":19.515,"n":358,"o":19.535,"t":"2026-09-22T17:30:00Z","v":15731,"vw":19.55441},{"c":19.79,"h":19.83,"l":19.59,"n":732,"o":19.59,"t":"2026-09-22T17:45:00Z","v":65583,"vw":19.735832},{"c":19.77,"h":19.8,"l":19.68,"n":855,"o":19.76,"t":"2026-09-22T18:00:00Z","v":56545,"vw":19.72957},{"c":19.805,"h":19.86,"l":19.77,"n":609,"o":19.77,"t":"2026-09-22T18:15:00Z","v":34469,"vw":19.81872},{"c":19.73,"h":19.8,"l":19.69,"n":741,"o":19.8,"t":"2026-09-22T18:30:00Z","v":38253,"vw":19.732558},{"c":19.8,"h":19.81,"l":19.72,"n":633,"o":19.73,"t":"2026-09-22T18:45:00Z","v":45505,"vw":19.77496},{"c":19.84,"h":19.84,"l":19.795,"n":572,"o":19.81,"t":"2026-09-22T19:00:00Z","v":34786,"vw":19.816505},{"c":19.79,"h":19.85,"l":19.785,"n":1064,"o":19.84,"t":"2026-09-22T19:15:00Z","v":69307,"vw":19.811279},{"c":19.97,"h":19.97,"l":19.78,"n":874,"o":19.79,"t":"2026-09-22T19:30:00Z","v":46987,"vw":19.907573},{"c":19.84,"h":20.02,"l":19.84,"n":2462,"o":19.975,"t":"2026-09-22T19:45:00Z","v":176545,"vw":19.929467},{"c":19.84,"h":19.84,"l":19.84,"n":16,"o":19.84,"t":"2026-09-22T20:00:00Z","v":112897,"vw":19.84},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-22T20:15:00Z","v":376800,"vw":19.84},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-22T22:30:00Z","v":500,"vw":20},{"c":19.7788,"h":19.7788,"l":19.7788,"n":1,"o":19.7788,"t":"2026-09-22T22:45:00Z","v":100,"vw":19.7788},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-22T23:45:00Z","v":250,"vw":19.9},{"c":19.54,"h":19.54,"l":19.53,"n":3,"o":19.53,"t":"2026-09-23T08:00:00Z","v":980,"vw":19.53373},{"c":19.54,"h":19.54,"l":18.96,"n":87,"o":18.96,"t":"2026-09-23T11:00:00Z","v":1361,"vw":19.208433},{"c":19.19,"h":19.19,"l":18.85,"n":24,"o":19.18,"t":"2026-09-23T11:15:00Z","v":6034,"vw":19.174473},{"c":19.15,"h":19.19,"l":19.15,"n":8,"o":19.18,"t":"2026-09-23T11:45:00Z","v":1457,"vw":19.17529},{"c":19.19,"h":19.19,"l":19.1,"n":7,"o":19.1,"t":"2026-09-23T12:15:00Z","v":2058,"vw":19.179523},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-09-23T12:30:00Z","v":300,"vw":19.19},{"c":19.24,"h":19.24,"l":19.15,"n":8,"o":19.15,"t":"2026-09-23T13:00:00Z","v":1795,"vw":19.21038},{"c":18.86,"h":19.19,"l":18.78,"n":6190,"o":19.16,"t":"2026-09-23T13:30:00Z","v":182265,"vw":18.934105},{"c":18.765,"h":18.82,"l":18.69,"n":2835,"o":18.815,"t":"2026-09-23T13:45:00Z","v":83485,"vw":18.754546},{"c":18.68,"h":18.84,"l":18.6623,"n":1800,"o":18.75,"t":"2026-09-23T14:00:00Z","v":77348,"vw":18.75809},{"c":18.68,"h":18.71,"l":18.59,"n":1447,"o":18.67,"t":"2026-09-23T14:15:00Z","v":88664,"vw":18.639009},{"c":18.74,"h":18.78,"l":18.65,"n":869,"o":18.66,"t":"2026-09-23T14:30:00Z","v":37743,"vw":18.710867},{"c":18.77,"h":18.9,"l":18.67,"n":1343,"o":18.74,"t":"2026-09-23T14:45:00Z","v":104548,"vw":18.815533},{"c":18.675,"h":18.77,"l":18.63,"n":1061,"o":18.77,"t":"2026-09-23T15:00:00Z","v":87775,"vw":18.691605},{"c":18.64,"h":18.76,"l":18.64,"n":890,"o":18.68,"t":"2026-09-23T15:15:00Z","v":80682,"vw":18.706489},{"c":18.63,"h":18.64,"l":18.574,"n":714,"o":18.64,"t":"2026-09-23T15:30:00Z","v":38984,"vw":18.603417},{"c":18.635,"h":18.69,"l":18.575,"n":834,"o":18.63,"t":"2026-09-23T15:45:00Z","v":49489,"vw":18.627857},{"c":18.64,"h":18.65,"l":18.54,"n":735,"o":18.64,"t":"2026-09-23T16:00:00Z","v":54045,"vw":18.573561},{"c":18.7,"h":18.7,"l":18.64,"n":644,"o":18.64,"t":"2026-09-23T16:15:00Z","v":45892,"vw":18.681651},{"c":18.76,"h":18.79,"l":18.71,"n":524,"o":18.71,"t":"2026-09-23T16:30:00Z","v":27418,"vw":18.749387},{"c":18.8,"h":18.8,"l":18.71,"n":673,"o":18.75,"t":"2026-09-23T16:45:00Z","v":36111,"vw":18.753105},{"c":18.7,"h":18.8,"l":18.67,"n":748,"o":18.8,"t":"2026-09-23T17:00:00Z","v":50530,"vw":18.723481},{"c":18.74,"h":18.785,"l":18.69,"n":715,"o":18.7,"t":"2026-09-23T17:15:00Z","v":42107,"vw":18.744598},{"c":18.79,"h":18.81,"l":18.68,"n":704,"o":18.74,"t":"2026-09-23T17:30:00Z","v":38976,"vw":18.742158},{"c":18.8693,"h":18.9,"l":18.76,"n":714,"o":18.78,"t":"2026-09-23T17:45:00Z","v":59982,"vw":18.842745},{"c":18.85,"h":18.89,"l":18.83,"n":508,"o":18.85,"t":"2026-09-23T18:00:00Z","v":30624,"vw":18.853446},{"c":18.85,"h":18.86,"l":18.82,"n":456,"o":18.855,"t":"2026-09-23T18:15:00Z","v":25987,"vw":18.843526},{"c":18.86,"h":18.88,"l":18.82,"n":636,"o":18.84,"t":"2026-09-23T18:30:00Z","v":42393,"vw":18.853181},{"c":18.885,"h":18.885,"l":18.83,"n":529,"o":18.87,"t":"2026-09-23T18:45:00Z","v":27081,"vw":18.8573},{"c":18.855,"h":18.895,"l":18.83,"n":657,"o":18.89,"t":"2026-09-23T19:00:00Z","v":39493,"vw":18.859631},{"c":18.815,"h":18.855,"l":18.8,"n":538,"o":18.854,"t":"2026-09-23T19:15:00Z","v":28962,"vw":18.831487},{"c":18.765,"h":18.84,"l":18.75,"n":1149,"o":18.81,"t":"2026-09-23T19:30:00Z","v":68250,"vw":18.80217},{"c":18.89,"h":18.89,"l":18.75,"n":2634,"o":18.765,"t":"2026-09-23T19:45:00Z","v":223238,"vw":18.847953},{"c":18.89,"h":18.89,"l":18.89,"n":11,"o":18.89,"t":"2026-09-23T20:00:00Z","v":490151,"vw":18.89},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-23T21:15:00Z","v":200,"vw":18.58},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-24T11:00:00Z","v":180,"vw":18.58},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-24T11:15:00Z","v":270,"vw":18.52},{"c":18.817,"h":18.817,"l":18.817,"n":1,"o":18.817,"t":"2026-09-24T12:15:00Z","v":300,"vw":18.817},{"c":18.59,"h":18.6,"l":18.59,"n":3,"o":18.6,"t":"2026-09-24T12:30:00Z","v":601,"vw":18.595},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-24T12:45:00Z","v":1100,"vw":19},{"c":18.375,"h":18.7001,"l":18.375,"n":1099,"o":18.65,"t":"2026-09-24T13:30:00Z","v":53870,"vw":18.507342},{"c":18.34,"h":18.4,"l":18.3,"n":575,"o":18.38,"t":"2026-09-24T13:45:00Z","v":29123,"vw":18.343748},{"c":18.15,"h":18.39,"l":18.1401,"n":989,"o":18.34,"t":"2026-09-24T14:00:00Z","v":70705,"vw":18.242111},{"c":18.26,"h":18.26,"l":18.11,"n":745,"o":18.15,"t":"2026-09-24T14:15:00Z","v":48475,"vw":18.19062},{"c":18.165,"h":18.28,"l":18.135,"n":794,"o":18.25,"t":"2026-09-24T14:30:00Z","v":58271,"vw":18.200263},{"c":18.12,"h":18.245,"l":18.11,"n":1062,"o":18.16,"t":"2026-09-24T14:45:00Z","v":119850,"vw":18.203945},{"c":18.18,"h":18.18,"l":18.085,"n":794,"o":18.12,"t":"2026-09-24T15:00:00Z","v":59365,"vw":18.118351},{"c":18.21,"h":18.29,"l":18.19,"n":631,"o":18.19,"t":"2026-09-24T15:15:00Z","v":43489,"vw":18.252759},{"c":18.26,"h":18.26,"l":18.15,"n":768,"o":18.21,"t":"2026-09-24T15:30:00Z","v":37540,"vw":18.1903},{"c":18.245,"h":18.32,"l":18.22,"n":987,"o":18.275,"t":"2026-09-24T15:45:00Z","v":101427,"vw":18.265757},{"c":18.31,"h":18.31,"l":18.205,"n":706,"o":18.245,"t":"2026-09-24T16:00:00Z","v":38331,"vw":18.244138},{"c":18.53,"h":18.56,"l":18.28,"n":1629,"o":18.305,"t":"2026-09-24T16:15:00Z","v":109719,"vw":18.468903},{"c":18.57,"h":18.65,"l":18.48,"n":974,"o":18.53,"t":"2026-09-24T16:30:00Z","v":83876,"vw":18.5636},{"c":18.54,"h":18.62,"l":18.54,"n":636,"o":18.57,"t":"2026-09-24T16:45:00Z","v":44772,"vw":18.579056},{"c":18.525,"h":18.575,"l":18.48,"n":927,"o":18.53,"t":"2026-09-24T17:00:00Z","v":65067,"vw":18.524551},{"c":18.45,"h":18.52,"l":18.42,"n":635,"o":18.52,"t":"2026-09-24T17:15:00Z","v":35133,"vw":18.474611},{"c":18.44,"h":18.475,"l":18.42,"n":606,"o":18.445,"t":"2026-09-24T17:30:00Z","v":30382,"vw":18.446477},{"c":18.45,"h":18.4542,"l":18.43,"n":630,"o":18.43,"t":"2026-09-24T17:45:00Z","v":31318,"vw":18.44176},{"c":18.48,"h":18.48,"l":18.335,"n":836,"o":18.45,"t":"2026-09-24T18:00:00Z","v":54476,"vw":18.393574},{"c":18.52,"h":18.545,"l":18.43,"n":686,"o":18.48,"t":"2026-09-24T18:15:00Z","v":32993,"vw":18.486922},{"c":18.5,"h":18.645,"l":18.475,"n":898,"o":18.515,"t":"2026-09-24T18:30:00Z","v":59172,"vw":18.545691},{"c":18.51,"h":18.58,"l":18.485,"n":661,"o":18.495,"t":"2026-09-24T18:45:00Z","v":38708,"vw":18.546916},{"c":18.495,"h":18.525,"l":18.455,"n":885,"o":18.52,"t":"2026-09-24T19:00:00Z","v":54298,"vw":18.494062},{"c":18.53,"h":18.53,"l":18.465,"n":660,"o":18.495,"t":"2026-09-24T19:15:00Z","v":37528,"vw":18.503962},{"c":18.615,"h":18.62,"l":18.53,"n":859,"o":18.53,"t":"2026-09-24T19:30:00Z","v":49204,"vw":18.591532},{"c":18.66,"h":18.67,"l":18.57,"n":2346,"o":18.61,"t":"2026-09-24T19:45:00Z","v":174737,"vw":18.633501},{"c":18.65,"h":18.65,"l":18.65,"n":11,"o":18.65,"t":"2026-09-24T20:00:00Z","v":84830,"vw":18.65},{"c":19,"h":19,"l":19,"n":11,"o":19,"t":"2026-09-25T11:15:00Z","v":353,"vw":19},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-25T12:30:00Z","v":400,"vw":18.87},{"c":18.56,"h":18.92,"l":18.46,"n":5742,"o":18.66,"t":"2026-09-25T13:30:00Z","v":154247,"vw":18.660908},{"c":18.5473,"h":18.64,"l":18.51,"n":2419,"o":18.57,"t":"2026-09-25T13:45:00Z","v":51797,"vw":18.571515},{"c":18.54,"h":18.59,"l":18.42,"n":1268,"o":18.58,"t":"2026-09-25T14:00:00Z","v":32424,"vw":18.525967},{"c":18.65,"h":18.655,"l":18.53,"n":1088,"o":18.55,"t":"2026-09-25T14:15:00Z","v":44547,"vw":18.622076},{"c":18.71,"h":18.71,"l":18.6,"n":857,"o":18.64,"t":"2026-09-25T14:30:00Z","v":31662,"vw":18.635669},{"c":18.78,"h":18.78,"l":18.66,"n":787,"o":18.7,"t":"2026-09-25T14:45:00Z","v":36428,"vw":18.718127},{"c":18.835,"h":18.85,"l":18.73,"n":720,"o":18.75,"t":"2026-09-25T15:00:00Z","v":31808,"vw":18.803126},{"c":18.775,"h":18.83,"l":18.75,"n":601,"o":18.82,"t":"2026-09-25T15:15:00Z","v":23078,"vw":18.787876},{"c":18.7,"h":18.85,"l":18.695,"n":641,"o":18.78,"t":"2026-09-25T15:30:00Z","v":26738,"vw":18.793382},{"c":18.86,"h":18.86,"l":18.67,"n":656,"o":18.694,"t":"2026-09-25T15:45:00Z","v":32413,"vw":18.742177},{"c":18.9,"h":18.9649,"l":18.86,"n":958,"o":18.87,"t":"2026-09-25T16:00:00Z","v":51279,"vw":18.910434},{"c":18.955,"h":18.965,"l":18.855,"n":639,"o":18.9,"t":"2026-09-25T16:15:00Z","v":37299,"vw":18.894716},{"c":18.94,"h":18.9799,"l":18.87,"n":929,"o":18.965,"t":"2026-09-25T16:30:00Z","v":56210,"vw":18.928144},{"c":18.865,"h":18.93,"l":18.84,"n":471,"o":18.93,"t":"2026-09-25T16:45:00Z","v":17807,"vw":18.878796},{"c":18.895,"h":18.95,"l":18.86,"n":656,"o":18.865,"t":"2026-09-25T17:00:00Z","v":33523,"vw":18.917426},{"c":18.85,"h":18.9,"l":18.85,"n":289,"o":18.895,"t":"2026-09-25T17:15:00Z","v":14178,"vw":18.882171},{"c":18.87,"h":18.89,"l":18.84,"n":520,"o":18.84,"t":"2026-09-25T17:30:00Z","v":22955,"vw":18.861326},{"c":18.895,"h":18.895,"l":18.855,"n":335,"o":18.8799,"t":"2026-09-25T17:45:00Z","v":13821,"vw":18.872903},{"c":19,"h":19,"l":18.89,"n":727,"o":18.895,"t":"2026-09-25T18:00:00Z","v":65247,"vw":18.965957},{"c":19.035,"h":19.035,"l":18.98,"n":711,"o":18.995,"t":"2026-09-25T18:15:00Z","v":44668,"vw":18.997345},{"c":19.07,"h":19.08,"l":19.04,"n":546,"o":19.06,"t":"2026-09-25T18:30:00Z","v":22775,"vw":19.063514},{"c":19.09,"h":19.09,"l":19.05,"n":406,"o":19.07,"t":"2026-09-25T18:45:00Z","v":13658,"vw":19.06735},{"c":19.11,"h":19.11,"l":19.065,"n":645,"o":19.095,"t":"2026-09-25T19:00:00Z","v":28415,"vw":19.086743},{"c":18.99,"h":19.1,"l":18.98,"n":919,"o":19.1,"t":"2026-09-25T19:15:00Z","v":89173,"vw":19.063082},{"c":18.98,"h":19.005,"l":18.95,"n":1405,"o":18.99,"t":"2026-09-25T19:30:00Z","v":76271,"vw":18.981008},{"c":18.93,"h":19.01,"l":18.92,"n":2162,"o":18.98,"t":"2026-09-25T19:45:00Z","v":135589,"vw":18.961191},{"c":18.93,"h":18.93,"l":18.93,"n":15,"o":18.93,"t":"2026-09-25T20:00:00Z","v":105316,"vw":18.93},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-25T20:15:00Z","v":250,"vw":19.1},{"c":18.6,"h":18.93,"l":18.6,"n":6,"o":18.93,"t":"2026-09-25T20:30:00Z","v":8928,"vw":18.732558},{"c":17.9,"h":18.5,"l":17.9,"n":9,"o":18.5,"t":"2026-09-28T08:00:00Z","v":871,"vw":18.049567},{"c":17.57,"h":17.94,"l":17.2708,"n":19,"o":17.94,"t":"2026-09-28T11:00:00Z","v":3207,"vw":17.799237},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-28T11:30:00Z","v":500,"vw":17.76},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-28T11:45:00Z","v":200,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-09-28T12:00:00Z","v":710,"vw":17.8},{"c":18.04,"h":18.04,"l":17.91,"n":2,"o":17.91,"t":"2026-09-28T12:30:00Z","v":959,"vw":17.979541},{"c":17.88,"h":17.91,"l":17.7689,"n":5,"o":17.7689,"t":"2026-09-28T12:45:00Z","v":1416,"vw":17.7989},{"c":17.9,"h":17.96,"l":17.9,"n":5,"o":17.9,"t":"2026-09-28T13:00:00Z","v":1710,"vw":17.903529},{"c":17.81,"h":17.88,"l":17.81,"n":7,"o":17.87,"t":"2026-09-28T13:15:00Z","v":621,"vw":17.850884},{"c":17.84,"h":17.9,"l":17.56,"n":2960,"o":17.73,"t":"2026-09-28T13:30:00Z","v":285965,"vw":17.698475},{"c":18.03,"h":18.06,"l":17.83,"n":1539,"o":17.86,"t":"2026-09-28T13:45:00Z","v":72931,"vw":17.921913},{"c":17.94,"h":18.095,"l":17.86,"n":1356,"o":18.02,"t":"2026-09-28T14:00:00Z","v":90745,"vw":17.963028},{"c":17.815,"h":17.97,"l":17.71,"n":1634,"o":17.945,"t":"2026-09-28T14:15:00Z","v":131425,"vw":17.826196},{"c":17.67,"h":17.81,"l":17.65,"n":1483,"o":17.81,"t":"2026-09-28T14:30:00Z","v":120086,"vw":17.71572},{"c":17.58,"h":17.66,"l":17.52,"n":1757,"o":17.66,"t":"2026-09-28T14:45:00Z","v":139303,"vw":17.586564},{"c":17.56,"h":17.62,"l":17.545,"n":1130,"o":17.58,"t":"2026-09-28T15:00:00Z","v":74953,"vw":17.579657},{"c":17.56,"h":17.61,"l":17.48,"n":1530,"o":17.56,"t":"2026-09-28T15:15:00Z","v":195570,"vw":17.532042},{"c":17.53,"h":17.605,"l":17.52,"n":975,"o":17.57,"t":"2026-09-28T15:30:00Z","v":61733,"vw":17.551045},{"c":17.57,"h":17.58,"l":17.49,"n":873,"o":17.53,"t":"2026-09-28T15:45:00Z","v":44938,"vw":17.539778},{"c":17.54,"h":17.6,"l":17.53,"n":988,"o":17.56,"t":"2026-09-28T16:00:00Z","v":54225,"vw":17.570563},{"c":17.6207,"h":17.69,"l":17.53,"n":3109,"o":17.53,"t":"2026-09-28T16:15:00Z","v":260462,"vw":17.610444},{"c":17.45,"h":17.635,"l":17.45,"n":1422,"o":17.62,"t":"2026-09-28T16:30:00Z","v":100261,"vw":17.535446},{"c":17.382,"h":17.495,"l":17.36,"n":1068,"o":17.45,"t":"2026-09-28T16:45:00Z","v":64184,"vw":17.430068},{"c":17.54,"h":17.605,"l":17.36,"n":1608,"o":17.38,"t":"2026-09-28T17:00:00Z","v":109656,"vw":17.510751},{"c":17.51,"h":17.54,"l":17.465,"n":769,"o":17.53,"t":"2026-09-28T17:15:00Z","v":40432,"vw":17.49808},{"c":17.4,"h":17.55,"l":17.4,"n":943,"o":17.505,"t":"2026-09-28T17:30:00Z","v":58146,"vw":17.459236},{"c":17.36,"h":17.47,"l":17.355,"n":1300,"o":17.41,"t":"2026-09-28T17:45:00Z","v":80280,"vw":17.416637},{"c":17.3599,"h":17.37,"l":17.32,"n":1061,"o":17.36,"t":"2026-09-28T18:00:00Z","v":70044,"vw":17.341353},{"c":17.37,"h":17.38,"l":17.295,"n":892,"o":17.355,"t":"2026-09-28T18:15:00Z","v":48658,"vw":17.330824},{"c":17.45,"h":17.45,"l":17.37,"n":871,"o":17.375,"t":"2026-09-28T18:30:00Z","v":44580,"vw":17.402743},{"c":17.615,"h":17.63,"l":17.43,"n":1161,"o":17.45,"t":"2026-09-28T18:45:00Z","v":101928,"vw":17.541795},{"c":17.645,"h":17.649,"l":17.57,"n":1087,"o":17.615,"t":"2026-09-28T19:00:00Z","v":96054,"vw":17.618475},{"c":17.66,"h":17.69,"l":17.62,"n":1228,"o":17.64,"t":"2026-09-28T19:15:00Z","v":117835,"vw":17.658193},{"c":17.55,"h":17.68,"l":17.5412,"n":1385,"o":17.655,"t":"2026-09-28T19:30:00Z","v":95952,"vw":17.596993},{"c":17.495,"h":17.555,"l":17.46,"n":3684,"o":17.55,"t":"2026-09-28T19:45:00Z","v":314807,"vw":17.493457},{"c":17.47,"h":17.5,"l":17.47,"n":27,"o":17.5,"t":"2026-09-28T20:00:00Z","v":154673,"vw":17.499054},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-28T20:30:00Z","v":3092,"vw":17.45},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-28T20:45:00Z","v":188,"vw":17.5},{"c":17.48,"h":17.48,"l":17.48,"n":49,"o":17.48,"t":"2026-09-28T22:00:00Z","v":729,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-09-28T22:15:00Z","v":100,"vw":17.49},{"c":17.6401,"h":17.9,"l":17.6,"n":10,"o":17.6,"t":"2026-09-29T11:00:00Z","v":5358,"vw":17.710008},{"c":17.9,"h":17.9,"l":17.61,"n":2,"o":17.61,"t":"2026-09-29T13:00:00Z","v":350,"vw":17.775714},{"c":17.53,"h":17.67,"l":17.42,"n":834,"o":17.54,"t":"2026-09-29T13:30:00Z","v":55587,"vw":17.520158},{"c":17.61,"h":17.665,"l":17.499,"n":1156,"o":17.52,"t":"2026-09-29T13:45:00Z","v":93364,"vw":17.56845},{"c":17.699,"h":17.71,"l":17.62,"n":1112,"o":17.62,"t":"2026-09-29T14:00:00Z","v":95521,"vw":17.67028},{"c":17.69,"h":17.765,"l":17.67,"n":655,"o":17.68,"t":"2026-09-29T14:15:00Z","v":44358,"vw":17.713882},{"c":17.7,"h":17.705,"l":17.62,"n":614,"o":17.69,"t":"2026-09-29T14:30:00Z","v":37997,"vw":17.663986},{"c":17.59,"h":17.69,"l":17.59,"n":655,"o":17.69,"t":"2026-09-29T14:45:00Z","v":39206,"vw":17.634301},{"c":17.54,"h":17.61,"l":17.53,"n":460,"o":17.592,"t":"2026-09-29T15:00:00Z","v":23067,"vw":17.579662},{"c":17.432,"h":17.56,"l":17.41,"n":525,"o":17.54,"t":"2026-09-29T15:15:00Z","v":27492,"vw":17.467279},{"c":17.49,"h":17.525,"l":17.435,"n":373,"o":17.44,"t":"2026-09-29T15:30:00Z","v":21555,"vw":17.494085},{"c":17.51,"h":17.57,"l":17.49,"n":923,"o":17.5,"t":"2026-09-29T15:45:00Z","v":54629,"vw":17.525483},{"c":17.545,"h":17.56,"l":17.5,"n":574,"o":17.53,"t":"2026-09-29T16:00:00Z","v":44643,"vw":17.523253},{"c":17.65,"h":17.66,"l":17.54,"n":542,"o":17.545,"t":"2026-09-29T16:15:00Z","v":23116,"vw":17.603678},{"c":17.64,"h":17.695,"l":17.64,"n":410,"o":17.655,"t":"2026-09-29T16:30:00Z","v":15742,"vw":17.671716},{"c":17.6,"h":17.65,"l":17.58,"n":527,"o":17.63,"t":"2026-09-29T16:45:00Z","v":21702,"vw":17.618732},{"c":17.62,"h":17.6293,"l":17.575,"n":422,"o":17.6,"t":"2026-09-29T17:00:00Z","v":14046,"vw":17.591149},{"c":17.635,"h":17.64,"l":17.61,"n":412,"o":17.63,"t":"2026-09-29T17:15:00Z","v":15764,"vw":17.623705},{"c":17.615,"h":17.64,"l":17.6,"n":445,"o":17.635,"t":"2026-09-29T17:30:00Z","v":22386,"vw":17.616821},{"c":17.625,"h":17.645,"l":17.595,"n":566,"o":17.625,"t":"2026-09-29T17:45:00Z","v":23439,"vw":17.626607},{"c":17.77,"h":17.78,"l":17.63,"n":1220,"o":17.63,"t":"2026-09-29T18:00:00Z","v":82797,"vw":17.731319},{"c":17.73,"h":17.815,"l":17.73,"n":563,"o":17.77,"t":"2026-09-29T18:15:00Z","v":24257,"vw":17.775323},{"c":17.82,"h":17.885,"l":17.705,"n":836,"o":17.72,"t":"2026-09-29T18:30:00Z","v":57850,"vw":17.806766},{"c":17.86,"h":17.88,"l":17.8,"n":610,"o":17.825,"t":"2026-09-29T18:45:00Z","v":32839,"vw":17.846723},{"c":17.825,"h":17.86,"l":17.81,"n":724,"o":17.86,"t":"2026-09-29T19:00:00Z","v":32100,"vw":17.828918},{"c":17.805,"h":17.855,"l":17.795,"n":1053,"o":17.82,"t":"2026-09-29T19:15:00Z","v":52480,"vw":17.819025},{"c":17.76,"h":17.81,"l":17.76,"n":965,"o":17.81,"t":"2026-09-29T19:30:00Z","v":59347,"vw":17.786736},{"c":17.75,"h":17.805,"l":17.71,"n":2427,"o":17.755,"t":"2026-09-29T19:45:00Z","v":178468,"vw":17.765438},{"c":17.76,"h":17.76,"l":17.75,"n":20,"o":17.75,"t":"2026-09-29T20:00:00Z","v":73344,"vw":17.750017},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-09-30T13:00:00Z","v":200,"vw":17.75},{"c":17.78,"h":17.97,"l":17.76,"n":36,"o":17.76,"t":"2026-09-30T13:15:00Z","v":11144,"vw":17.79488},{"c":17.65,"h":18.01,"l":17.64,"n":532,"o":18.01,"t":"2026-09-30T13:30:00Z","v":46808,"vw":17.852038},{"c":17.59,"h":17.67,"l":17.57,"n":553,"o":17.66,"t":"2026-09-30T13:45:00Z","v":30193,"vw":17.631174},{"c":17.85,"h":17.855,"l":17.53,"n":697,"o":17.6,"t":"2026-09-30T14:00:00Z","v":47438,"vw":17.667479},{"c":17.864,"h":17.9,"l":17.78,"n":1070,"o":17.84,"t":"2026-09-30T14:15:00Z","v":81586,"vw":17.841741},{"c":17.83,"h":17.9,"l":17.79,"n":819,"o":17.87,"t":"2026-09-30T14:30:00Z","v":54700,"vw":17.833608},{"c":17.74,"h":17.87,"l":17.74,"n":748,"o":17.84,"t":"2026-09-30T14:45:00Z","v":50032,"vw":17.800338},{"c":17.67,"h":17.74,"l":17.63,"n":1054,"o":17.725,"t":"2026-09-30T15:00:00Z","v":76366,"vw":17.683878},{"c":17.5584,"h":17.685,"l":17.52,"n":682,"o":17.68,"t":"2026-09-30T15:15:00Z","v":28011,"vw":17.612648},{"c":17.52,"h":17.61,"l":17.51,"n":618,"o":17.56,"t":"2026-09-30T15:30:00Z","v":33752,"vw":17.547351},{"c":17.52,"h":17.575,"l":17.5,"n":594,"o":17.52,"t":"2026-09-30T15:45:00Z","v":31606,"vw":17.529126},{"c":17.54,"h":17.57,"l":17.49,"n":542,"o":17.51,"t":"2026-09-30T16:00:00Z","v":26915,"vw":17.525104},{"c":17.59,"h":17.59,"l":17.53,"n":499,"o":17.545,"t":"2026-09-30T16:15:00Z","v":26339,"vw":17.564303},{"c":17.59,"h":17.61,"l":17.57,"n":451,"o":17.585,"t":"2026-09-30T16:30:00Z","v":21136,"vw":17.591073},{"c":17.55,"h":17.595,"l":17.53,"n":777,"o":17.595,"t":"2026-09-30T16:45:00Z","v":46624,"vw":17.558604},{"c":17.555,"h":17.56,"l":17.515,"n":690,"o":17.55,"t":"2026-09-30T17:00:00Z","v":62081,"vw":17.538254},{"c":17.545,"h":17.555,"l":17.51,"n":595,"o":17.5501,"t":"2026-09-30T17:15:00Z","v":44903,"vw":17.540391},{"c":17.53,"h":17.56,"l":17.52,"n":398,"o":17.54,"t":"2026-09-30T17:30:00Z","v":27411,"vw":17.543458},{"c":17.55,"h":17.555,"l":17.49,"n":737,"o":17.53,"t":"2026-09-30T17:45:00Z","v":63001,"vw":17.518859},{"c":17.55,"h":17.56,"l":17.53,"n":481,"o":17.55,"t":"2026-09-30T18:00:00Z","v":28710,"vw":17.544372},{"c":17.56,"h":17.565,"l":17.52,"n":477,"o":17.54,"t":"2026-09-30T18:15:00Z","v":31014,"vw":17.542769},{"c":17.52,"h":17.57,"l":17.48,"n":565,"o":17.57,"t":"2026-09-30T18:30:00Z","v":34851,"vw":17.518589},{"c":17.545,"h":17.555,"l":17.465,"n":615,"o":17.52,"t":"2026-09-30T18:45:00Z","v":28054,"vw":17.500985},{"c":17.53,"h":17.545,"l":17.5,"n":714,"o":17.54,"t":"2026-09-30T19:00:00Z","v":31332,"vw":17.520389},{"c":17.445,"h":17.53,"l":17.445,"n":736,"o":17.53,"t":"2026-09-30T19:15:00Z","v":32592,"vw":17.48742},{"c":17.445,"h":17.495,"l":17.42,"n":868,"o":17.45,"t":"2026-09-30T19:30:00Z","v":47755,"vw":17.459469},{"c":17.395,"h":17.46,"l":17.385,"n":2555,"o":17.445,"t":"2026-09-30T19:45:00Z","v":215686,"vw":17.421933},{"c":17.4,"h":17.4,"l":17.38,"n":21,"o":17.39,"t":"2026-09-30T20:00:00Z","v":161268,"vw":17.39936},{"c":17.29,"h":17.3,"l":17.29,"n":4,"o":17.3,"t":"2026-10-01T08:30:00Z","v":528,"vw":17.295556},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-01T10:45:00Z","v":200,"vw":17.55},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-01T11:15:00Z","v":149,"vw":17.44},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-01T13:15:00Z","v":295,"vw":17.52},{"c":17.269,"h":17.43,"l":17.127,"n":625,"o":17.39,"t":"2026-10-01T13:30:00Z","v":44429,"vw":17.300822},{"c":17.245,"h":17.36,"l":17.22,"n":606,"o":17.28,"t":"2026-10-01T13:45:00Z","v":38146,"vw":17.28552},{"c":17.02,"h":17.25,"l":17,"n":1639,"o":17.25,"t":"2026-10-01T14:00:00Z","v":142259,"vw":17.072162},{"c":17.08,"h":17.09,"l":16.91,"n":1252,"o":17.03,"t":"2026-10-01T14:15:00Z","v":112432,"vw":16.989936},{"c":17.14,"h":17.2276,"l":17.04,"n":878,"o":17.07,"t":"2026-10-01T14:30:00Z","v":69955,"vw":17.121763},{"c":17.08,"h":17.16,"l":17.03,"n":913,"o":17.14,"t":"2026-10-01T14:45:00Z","v":55851,"vw":17.077573},{"c":16.945,"h":17.08,"l":16.94,"n":1580,"o":17.08,"t":"2026-10-01T15:00:00Z","v":110760,"vw":16.981898},{"c":17.06,"h":17.12,"l":16.92,"n":1809,"o":16.94,"t":"2026-10-01T15:15:00Z","v":145421,"vw":17.034654},{"c":17.09,"h":17.13,"l":16.97,"n":795,"o":17.05,"t":"2026-10-01T15:30:00Z","v":55051,"vw":17.037107},{"c":17.205,"h":17.25,"l":17.07,"n":933,"o":17.09,"t":"2026-10-01T15:45:00Z","v":67588,"vw":17.158565},{"c":17.42,"h":17.44,"l":17.18,"n":1874,"o":17.205,"t":"2026-10-01T16:00:00Z","v":175008,"vw":17.340554},{"c":17.41,"h":17.525,"l":17.39,"n":1843,"o":17.43,"t":"2026-10-01T16:15:00Z","v":162329,"vw":17.437449},{"c":17.325,"h":17.425,"l":17.3,"n":1053,"o":17.415,"t":"2026-10-01T16:30:00Z","v":93486,"vw":17.368402},{"c":17.335,"h":17.39,"l":17.29,"n":1178,"o":17.325,"t":"2026-10-01T16:45:00Z","v":105923,"vw":17.350603},{"c":17.405,"h":17.42,"l":17.32,"n":857,"o":17.335,"t":"2026-10-01T17:00:00Z","v":71786,"vw":17.383457},{"c":17.445,"h":17.52,"l":17.38,"n":896,"o":17.4,"t":"2026-10-01T17:15:00Z","v":68723,"vw":17.472865},{"c":17.455,"h":17.6,"l":17.395,"n":1223,"o":17.45,"t":"2026-10-01T17:30:00Z","v":101339,"vw":17.468435},{"c":17.32,"h":17.465,"l":17.29,"n":874,"o":17.46,"t":"2026-10-01T17:45:00Z","v":56785,"vw":17.34339},{"c":17.29,"h":17.345,"l":17.22,"n":749,"o":17.31,"t":"2026-10-01T18:00:00Z","v":45155,"vw":17.280948},{"c":17.33,"h":17.41,"l":17.3,"n":710,"o":17.31,"t":"2026-10-01T18:15:00Z","v":41725,"vw":17.35452},{"c":17.305,"h":17.36,"l":17.285,"n":628,"o":17.325,"t":"2026-10-01T18:30:00Z","v":33703,"vw":17.322686},{"c":17.36,"h":17.37,"l":17.28,"n":874,"o":17.305,"t":"2026-10-01T18:45:00Z","v":58809,"vw":17.314951},{"c":17.33,"h":17.36,"l":17.3,"n":599,"o":17.36,"t":"2026-10-01T19:00:00Z","v":30273,"vw":17.324309},{"c":17.235,"h":17.33,"l":17.23,"n":680,"o":17.33,"t":"2026-10-01T19:15:00Z","v":40301,"vw":17.273855},{"c":17.28,"h":17.32,"l":17.24,"n":958,"o":17.24,"t":"2026-10-01T19:30:00Z","v":70045,"vw":17.289791},{"c":17.3,"h":17.325,"l":17.251,"n":2906,"o":17.28,"t":"2026-10-01T19:45:00Z","v":244297,"vw":17.279848},{"c":17.32,"h":17.32,"l":17.295,"n":26,"o":17.295,"t":"2026-10-01T20:00:00Z","v":136858,"vw":17.319698},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-01T23:45:00Z","v":100,"vw":17},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-02T09:30:00Z","v":430,"vw":17.5},{"c":17.599,"h":17.8,"l":17.46,"n":690,"o":17.52,"t":"2026-10-02T13:30:00Z","v":71001,"vw":17.608927},{"c":17.85,"h":17.9,"l":17.62,"n":831,"o":17.62,"t":"2026-10-02T13:45:00Z","v":71998,"vw":17.779587},{"c":17.895,"h":17.92,"l":17.78,"n":915,"o":17.86,"t":"2026-10-02T14:00:00Z","v":78812,"vw":17.864391},{"c":17.79,"h":17.925,"l":17.75,"n":911,"o":17.9,"t":"2026-10-02T14:15:00Z","v":73275,"vw":17.815765},{"c":17.84,"h":17.86,"l":17.7,"n":603,"o":17.79,"t":"2026-10-02T14:30:00Z","v":45975,"vw":17.784806},{"c":17.71,"h":17.885,"l":17.68,"n":1183,"o":17.83,"t":"2026-10-02T14:45:00Z","v":106739,"vw":17.79461},{"c":17.592,"h":17.73,"l":17.54,"n":450,"o":17.73,"t":"2026-10-02T15:00:00Z","v":24114,"vw":17.593165},{"c":17.445,"h":17.62,"l":17.44,"n":561,"o":17.61,"t":"2026-10-02T15:15:00Z","v":40448,"vw":17.518055},{"c":17.4199,"h":17.5,"l":17.39,"n":462,"o":17.44,"t":"2026-10-02T15:30:00Z","v":23713,"vw":17.445852},{"c":17.46,"h":17.49,"l":17.4,"n":442,"o":17.41,"t":"2026-10-02T15:45:00Z","v":26090,"vw":17.456127},{"c":17.56,"h":17.56,"l":17.455,"n":506,"o":17.465,"t":"2026-10-02T16:00:00Z","v":25965,"vw":17.499412},{"c":17.51,"h":17.595,"l":17.51,"n":441,"o":17.555,"t":"2026-10-02T16:15:00Z","v":25057,"vw":17.559922},{"c":17.5,"h":17.55,"l":17.465,"n":337,"o":17.52,"t":"2026-10-02T16:30:00Z","v":21364,"vw":17.502703},{"c":17.54,"h":17.56,"l":17.51,"n":283,"o":17.51,"t":"2026-10-02T16:45:00Z","v":11132,"vw":17.541425},{"c":17.49,"h":17.59,"l":17.46,"n":873,"o":17.54,"t":"2026-10-02T17:00:00Z","v":75400,"vw":17.504535},{"c":17.5001,"h":17.52,"l":17.475,"n":435,"o":17.485,"t":"2026-10-02T17:15:00Z","v":23805,"vw":17.495952},{"c":17.53,"h":17.56,"l":17.49,"n":433,"o":17.5,"t":"2026-10-02T17:30:00Z","v":24580,"vw":17.527373},{"c":17.56,"h":17.56,"l":17.48,"n":573,"o":17.54,"t":"2026-10-02T17:45:00Z","v":45424,"vw":17.513119},{"c":17.53,"h":17.555,"l":17.47,"n":583,"o":17.555,"t":"2026-10-02T18:00:00Z","v":41534,"vw":17.49786},{"c":17.5,"h":17.52,"l":17.475,"n":269,"o":17.52,"t":"2026-10-02T18:15:00Z","v":9405,"vw":17.494992},{"c":17.46,"h":17.495,"l":17.455,"n":588,"o":17.485,"t":"2026-10-02T18:30:00Z","v":38114,"vw":17.480012},{"c":17.565,"h":17.565,"l":17.47,"n":594,"o":17.48,"t":"2026-10-02T18:45:00Z","v":44620,"vw":17.500047},{"c":17.54,"h":17.57,"l":17.465,"n":548,"o":17.57,"t":"2026-10-02T19:00:00Z","v":28704,"vw":17.516888},{"c":17.5,"h":17.54,"l":17.49,"n":599,"o":17.535,"t":"2026-10-02T19:15:00Z","v":27513,"vw":17.519571},{"c":17.465,"h":17.515,"l":17.455,"n":860,"o":17.505,"t":"2026-10-02T19:30:00Z","v":56525,"vw":17.487823},{"c":17.5,"h":17.52,"l":17.42,"n":2541,"o":17.465,"t":"2026-10-02T19:45:00Z","v":178462,"vw":17.484017},{"c":17.5,"h":17.5,"l":17.5,"n":19,"o":17.5,"t":"2026-10-02T20:00:00Z","v":223234,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-02T20:15:00Z","v":285,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-02T22:45:00Z","v":1000,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-02T23:30:00Z","v":100,"vw":17.6},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-05T09:00:00Z","v":1000,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-05T10:45:00Z","v":500,"vw":17.62},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-05T11:30:00Z","v":100,"vw":17.79},{"c":17.64,"h":17.64,"l":17.57,"n":4,"o":17.57,"t":"2026-10-05T13:00:00Z","v":1072,"vw":17.63347},{"c":17.903,"h":17.903,"l":17.6225,"n":2,"o":17.6225,"t":"2026-10-05T13:15:00Z","v":689,"vw":17.699444},{"c":17.2447,"h":17.8239,"l":17.23,"n":553,"o":17.61,"t":"2026-10-05T13:30:00Z","v":58101,"vw":17.446212},{"c":17.34,"h":17.44,"l":17.15,"n":808,"o":17.255,"t":"2026-10-05T13:45:00Z","v":55574,"vw":17.32602},{"c":17.47,"h":17.49,"l":17.35,"n":969,"o":17.35,"t":"2026-10-05T14:00:00Z","v":94109,"vw":17.435089},{"c":17.405,"h":17.49,"l":17.39,"n":641,"o":17.46,"t":"2026-10-05T14:15:00Z","v":36056,"vw":17.441241},{"c":17.52,"h":17.52,"l":17.37,"n":739,"o":17.4,"t":"2026-10-05T14:30:00Z","v":46897,"vw":17.430222},{"c":17.63,"h":17.64,"l":17.51,"n":673,"o":17.53,"t":"2026-10-05T14:45:00Z","v":45595,"vw":17.568436},{"c":17.57,"h":17.63,"l":17.55,"n":686,"o":17.63,"t":"2026-10-05T15:00:00Z","v":40048,"vw":17.595231},{"c":17.545,"h":17.58,"l":17.44,"n":600,"o":17.57,"t":"2026-10-05T15:15:00Z","v":38380,"vw":17.523644},{"c":17.59,"h":17.595,"l":17.5405,"n":425,"o":17.555,"t":"2026-10-05T15:30:00Z","v":21920,"vw":17.566721},{"c":17.57,"h":17.63,"l":17.57,"n":543,"o":17.595,"t":"2026-10-05T15:45:00Z","v":24700,"vw":17.589793},{"c":17.525,"h":17.58,"l":17.52,"n":422,"o":17.565,"t":"2026-10-05T16:00:00Z","v":21498,"vw":17.542873},{"c":17.52,"h":17.56,"l":17.494,"n":459,"o":17.525,"t":"2026-10-05T16:15:00Z","v":23323,"vw":17.518733},{"c":17.54,"h":17.55,"l":17.52,"n":463,"o":17.525,"t":"2026-10-05T16:30:00Z","v":17297,"vw":17.534649},{"c":17.525,"h":17.57,"l":17.525,"n":554,"o":17.54,"t":"2026-10-05T16:45:00Z","v":32266,"vw":17.550187},{"c":17.525,"h":17.55,"l":17.5107,"n":379,"o":17.53,"t":"2026-10-05T17:00:00Z","v":11712,"vw":17.528574},{"c":17.535,"h":17.56,"l":17.52,"n":375,"o":17.535,"t":"2026-10-05T17:15:00Z","v":15291,"vw":17.538953},{"c":17.55,"h":17.55,"l":17.51,"n":349,"o":17.54,"t":"2026-10-05T17:30:00Z","v":10799,"vw":17.52486},{"c":17.6,"h":17.6,"l":17.545,"n":524,"o":17.555,"t":"2026-10-05T17:45:00Z","v":22809,"vw":17.568436},{"c":17.6,"h":17.61,"l":17.565,"n":570,"o":17.605,"t":"2026-10-05T18:00:00Z","v":24959,"vw":17.59393},{"c":17.6351,"h":17.645,"l":17.595,"n":460,"o":17.595,"t":"2026-10-05T18:15:00Z","v":26961,"vw":17.616817},{"c":17.68,"h":17.68,"l":17.63,"n":659,"o":17.64,"t":"2026-10-05T18:30:00Z","v":25415,"vw":17.651863},{"c":17.73,"h":17.73,"l":17.65,"n":949,"o":17.67,"t":"2026-10-05T18:45:00Z","v":37374,"vw":17.694332},{"c":17.695,"h":17.76,"l":17.68,"n":891,"o":17.73,"t":"2026-10-05T19:00:00Z","v":41818,"vw":17.723805},{"c":17.65,"h":17.7,"l":17.64,"n":648,"o":17.695,"t":"2026-10-05T19:15:00Z","v":27019,"vw":17.66198},{"c":17.68,"h":17.68,"l":17.635,"n":848,"o":17.645,"t":"2026-10-05T19:30:00Z","v":41398,"vw":17.656048},{"c":17.575,"h":17.685,"l":17.56,"n":2415,"o":17.675,"t":"2026-10-05T19:45:00Z","v":176042,"vw":17.622702},{"c":17.57,"h":17.57,"l":17.57,"n":16,"o":17.57,"t":"2026-10-05T20:00:00Z","v":78523,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-05T20:30:00Z","v":6931,"vw":17.57},{"c":17.79,"h":17.79,"l":17.72,"n":4,"o":17.72,"t":"2026-10-06T11:30:00Z","v":1584,"vw":17.728131},{"c":17.9,"h":18.07,"l":17.9,"n":2,"o":18.07,"t":"2026-10-06T12:00:00Z","v":500,"vw":17.968},{"c":17.335,"h":17.74,"l":17.334,"n":597,"o":17.73,"t":"2026-10-06T13:30:00Z","v":57616,"vw":17.518643},{"c":17.35,"h":17.36,"l":17.279,"n":530,"o":17.32,"t":"2026-10-06T13:45:00Z","v":28650,"vw":17.319579},{"c":17.34,"h":17.399,"l":17.31,"n":701,"o":17.355,"t":"2026-10-06T14:00:00Z","v":54879,"vw":17.358187},{"c":17.36,"h":17.36,"l":17.295,"n":582,"o":17.34,"t":"2026-10-06T14:15:00Z","v":34869,"vw":17.324095},{"c":17.43,"h":17.43,"l":17.355,"n":330,"o":17.365,"t":"2026-10-06T14:30:00Z","v":20308,"vw":17.382589},{"c":17.465,"h":17.495,"l":17.36,"n":605,"o":17.425,"t":"2026-10-06T14:45:00Z","v":38857,"vw":17.416348},{"c":17.69,"h":17.7,"l":17.47,"n":677,"o":17.47,"t":"2026-10-06T15:00:00Z","v":41237,"vw":17.59779},{"c":17.64,"h":17.68,"l":17.615,"n":373,"o":17.68,"t":"2026-10-06T15:15:00Z","v":17470,"vw":17.637177},{"c":17.76,"h":17.76,"l":17.635,"n":415,"o":17.635,"t":"2026-10-06T15:30:00Z","v":22488,"vw":17.707684},{"c":17.635,"h":17.8,"l":17.635,"n":480,"o":17.755,"t":"2026-10-06T15:45:00Z","v":23463,"vw":17.73664},{"c":17.67,"h":17.67,"l":17.63,"n":390,"o":17.64,"t":"2026-10-06T16:00:00Z","v":20720,"vw":17.649672},{"c":17.595,"h":17.68,"l":17.595,"n":302,"o":17.66,"t":"2026-10-06T16:15:00Z","v":20428,"vw":17.646084},{"c":17.615,"h":17.62,"l":17.59,"n":280,"o":17.5994,"t":"2026-10-06T16:30:00Z","v":13538,"vw":17.6088},{"c":17.58,"h":17.6199,"l":17.575,"n":403,"o":17.61,"t":"2026-10-06T16:45:00Z","v":19324,"vw":17.596331},{"c":17.66,"h":17.705,"l":17.585,"n":511,"o":17.585,"t":"2026-10-06T17:00:00Z","v":25015,"vw":17.661341},{"c":17.635,"h":17.66,"l":17.62,"n":532,"o":17.66,"t":"2026-10-06T17:15:00Z","v":27187,"vw":17.633725},{"c":17.67,"h":17.69,"l":17.635,"n":365,"o":17.635,"t":"2026-10-06T17:30:00Z","v":17485,"vw":17.663953},{"c":17.68,"h":17.7,"l":17.675,"n":304,"o":17.675,"t":"2026-10-06T17:45:00Z","v":13294,"vw":17.688795},{"c":17.75,"h":17.75,"l":17.675,"n":371,"o":17.68,"t":"2026-10-06T18:00:00Z","v":18558,"vw":17.706618},{"c":17.69,"h":17.77,"l":17.69,"n":531,"o":17.76,"t":"2026-10-06T18:15:00Z","v":30105,"vw":17.736966},{"c":17.72,"h":17.72,"l":17.69,"n":345,"o":17.705,"t":"2026-10-06T18:30:00Z","v":13379,"vw":17.706352},{"c":17.75,"h":17.775,"l":17.715,"n":375,"o":17.715,"t":"2026-10-06T18:45:00Z","v":15595,"vw":17.747484},{"c":17.77,"h":17.795,"l":17.745,"n":619,"o":17.75,"t":"2026-10-06T19:00:00Z","v":38485,"vw":17.764947},{"c":17.715,"h":17.765,"l":17.715,"n":410,"o":17.765,"t":"2026-10-06T19:15:00Z","v":18133,"vw":17.727607},{"c":17.69,"h":17.718,"l":17.685,"n":642,"o":17.71,"t":"2026-10-06T19:30:00Z","v":31303,"vw":17.700231},{"c":17.665,"h":17.71,"l":17.66,"n":1907,"o":17.695,"t":"2026-10-06T19:45:00Z","v":124487,"vw":17.681829},{"c":17.66,"h":17.66,"l":17.66,"n":11,"o":17.66,"t":"2026-10-06T20:00:00Z","v":98193,"vw":17.66},{"c":17.3,"h":17.32,"l":17.3,"n":10,"o":17.32,"t":"2026-10-07T08:00:00Z","v":1733,"vw":17.307278},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-07T08:45:00Z","v":559,"vw":17.58},{"c":17.41,"h":17.41,"l":17.35,"n":3,"o":17.35,"t":"2026-10-07T09:00:00Z","v":789,"vw":17.366654},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-07T11:00:00Z","v":100,"vw":17.3},{"c":17.11,"h":17.12,"l":17.11,"n":3,"o":17.12,"t":"2026-10-07T11:30:00Z","v":900,"vw":17.112222},{"c":16.98,"h":17.05,"l":16.98,"n":10,"o":17.05,"t":"2026-10-07T12:15:00Z","v":1678,"vw":17.045333},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-07T12:30:00Z","v":702,"vw":16.98},{"c":17,"h":17,"l":16.98,"n":7,"o":16.99,"t":"2026-10-07T12:45:00Z","v":2901,"vw":16.98931},{"c":16.73,"h":17.05,"l":16.56,"n":860,"o":16.92,"t":"2026-10-07T13:30:00Z","v":98117,"vw":16.740859},{"c":16.93,"h":16.93,"l":16.75,"n":594,"o":16.75,"t":"2026-10-07T13:45:00Z","v":41608,"vw":16.824745},{"c":16.905,"h":16.97,"l":16.83,"n":559,"o":16.94,"t":"2026-10-07T14:00:00Z","v":36568,"vw":16.898692},{"c":16.9,"h":16.94,"l":16.865,"n":429,"o":16.92,"t":"2026-10-07T14:15:00Z","v":19407,"vw":16.897978},{"c":16.98,"h":17.01,"l":16.91,"n":494,"o":16.91,"t":"2026-10-07T14:30:00Z","v":28592,"vw":16.956285},{"c":16.95,"h":16.99,"l":16.92,"n":460,"o":16.97,"t":"2026-10-07T14:45:00Z","v":20292,"vw":16.958898},{"c":16.95,"h":17.015,"l":16.91,"n":812,"o":16.945,"t":"2026-10-07T15:00:00Z","v":48048,"vw":16.944027},{"c":16.935,"h":16.95,"l":16.9189,"n":385,"o":16.95,"t":"2026-10-07T15:15:00Z","v":29677,"vw":16.931691},{"c":16.99,"h":17.02,"l":16.925,"n":485,"o":16.925,"t":"2026-10-07T15:30:00Z","v":48450,"vw":16.982218},{"c":16.985,"h":17,"l":16.95,"n":476,"o":16.995,"t":"2026-10-07T15:45:00Z","v":44876,"vw":16.970886},{"c":17.02,"h":17.03,"l":16.975,"n":502,"o":16.985,"t":"2026-10-07T16:00:00Z","v":33240,"vw":17.00074},{"c":17.075,"h":17.085,"l":17.025,"n":384,"o":17.025,"t":"2026-10-07T16:15:00Z","v":36272,"vw":17.057109},{"c":17.04,"h":17.07,"l":17.035,"n":336,"o":17.07,"t":"2026-10-07T16:30:00Z","v":19301,"vw":17.051427},{"c":17.045,"h":17.075,"l":17.025,"n":469,"o":17.05,"t":"2026-10-07T16:45:00Z","v":33946,"vw":17.044468},{"c":17.14,"h":17.16,"l":17.03,"n":647,"o":17.04,"t":"2026-10-07T17:00:00Z","v":45455,"vw":17.077639},{"c":17.115,"h":17.19,"l":17.115,"n":289,"o":17.13,"t":"2026-10-07T17:15:00Z","v":16615,"vw":17.162517},{"c":17.08,"h":17.115,"l":17.07,"n":363,"o":17.11,"t":"2026-10-07T17:30:00Z","v":25650,"vw":17.09106},{"c":17.065,"h":17.09,"l":17.065,"n":503,"o":17.07,"t":"2026-10-07T17:45:00Z","v":40597,"vw":17.074409},{"c":17.085,"h":17.12,"l":17.05,"n":444,"o":17.06,"t":"2026-10-07T18:00:00Z","v":18593,"vw":17.081366},{"c":17.06,"h":17.105,"l":17.06,"n":383,"o":17.095,"t":"2026-10-07T18:15:00Z","v":24681,"vw":17.083257},{"c":17.09,"h":17.095,"l":17.04,"n":412,"o":17.055,"t":"2026-10-07T18:30:00Z","v":23098,"vw":17.068753},{"c":17.085,"h":17.105,"l":17.065,"n":331,"o":17.08,"t":"2026-10-07T18:45:00Z","v":16133,"vw":17.081696},{"c":16.98,"h":17.1,"l":16.96,"n":572,"o":17.08,"t":"2026-10-07T19:00:00Z","v":43061,"vw":17.014989},{"c":16.96,"h":16.98,"l":16.955,"n":472,"o":16.97,"t":"2026-10-07T19:15:00Z","v":23883,"vw":16.96832},{"c":16.96,"h":16.995,"l":16.95,"n":674,"o":16.97,"t":"2026-10-07T19:30:00Z","v":40951,"vw":16.977108},{"c":17.03,"h":17.03,"l":16.95,"n":1648,"o":16.955,"t":"2026-10-07T19:45:00Z","v":151251,"vw":17.002266},{"c":16.9003,"h":17.03,"l":16.9003,"n":23,"o":17.03,"t":"2026-10-07T20:00:00Z","v":76086,"vw":17.028752},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-07T22:15:00Z","v":100,"vw":17.09},{"c":17.02,"h":17.03,"l":17.02,"n":5,"o":17.03,"t":"2026-10-08T08:00:00Z","v":4000,"vw":17.02125},{"c":17.02,"h":17.02,"l":17.02,"n":12,"o":17.02,"t":"2026-10-08T08:15:00Z","v":1533,"vw":17.02},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-08T08:30:00Z","v":400,"vw":17.02},{"c":17.02,"h":17.02,"l":16.91,"n":11,"o":17.02,"t":"2026-10-08T10:30:00Z","v":2621,"vw":17.015364},{"c":16.75,"h":16.85,"l":16.75,"n":22,"o":16.85,"t":"2026-10-08T10:45:00Z","v":2475,"vw":16.804327},{"c":16.8,"h":16.8,"l":16.79,"n":3,"o":16.8,"t":"2026-10-08T11:00:00Z","v":795,"vw":16.794968},{"c":16.8,"h":16.8,"l":16.79,"n":38,"o":16.79,"t":"2026-10-08T11:15:00Z","v":2276,"vw":16.798859},{"c":16.8,"h":16.8,"l":16.77,"n":38,"o":16.77,"t":"2026-10-08T11:30:00Z","v":4709,"vw":16.795699},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-08T12:00:00Z","v":486,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-08T12:15:00Z","v":595,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-08T12:30:00Z","v":297,"vw":16.8},{"c":16.78,"h":16.8,"l":16.7,"n":145,"o":16.8,"t":"2026-10-08T13:15:00Z","v":4969,"vw":16.765271},{"c":16.42,"h":16.765,"l":16.12,"n":1456,"o":16.71,"t":"2026-10-08T13:30:00Z","v":188406,"vw":16.426308},{"c":16.64,"h":16.67,"l":16.38,"n":1992,"o":16.42,"t":"2026-10-08T13:45:00Z","v":234232,"vw":16.52729},{"c":16.575,"h":16.69,"l":16.53,"n":924,"o":16.63,"t":"2026-10-08T14:00:00Z","v":82447,"vw":16.62233},{"c":16.755,"h":16.775,"l":16.565,"n":873,"o":16.57,"t":"2026-10-08T14:15:00Z","v":79153,"vw":16.681799},{"c":16.675,"h":16.77,"l":16.665,"n":616,"o":16.75,"t":"2026-10-08T14:30:00Z","v":46781,"vw":16.715308},{"c":16.74,"h":16.755,"l":16.655,"n":588,"o":16.68,"t":"2026-10-08T14:45:00Z","v":43049,"vw":16.688213},{"c":16.595,"h":16.74,"l":16.54,"n":1302,"o":16.74,"t":"2026-10-08T15:00:00Z","v":181445,"vw":16.619202},{"c":16.5,"h":16.62,"l":16.5,"n":885,"o":16.59,"t":"2026-10-08T15:15:00Z","v":144296,"vw":16.590514},{"c":16.445,"h":16.49,"l":16.42,"n":455,"o":16.49,"t":"2026-10-08T15:30:00Z","v":38445,"vw":16.439606},{"c":16.43,"h":16.47,"l":16.415,"n":539,"o":16.445,"t":"2026-10-08T15:45:00Z","v":39412,"vw":16.437873},{"c":16.38,"h":16.435,"l":16.36,"n":499,"o":16.43,"t":"2026-10-08T16:00:00Z","v":33078,"vw":16.388918},{"c":16.43,"h":16.56,"l":16.37,"n":963,"o":16.38,"t":"2026-10-08T16:15:00Z","v":82837,"vw":16.450022},{"c":16.5481,"h":16.56,"l":16.425,"n":442,"o":16.425,"t":"2026-10-08T16:30:00Z","v":39597,"vw":16.508028},{"c":16.535,"h":16.58,"l":16.46,"n":1150,"o":16.5404,"t":"2026-10-08T16:45:00Z","v":91168,"vw":16.518471},{"c":16.635,"h":16.65,"l":16.515,"n":721,"o":16.53,"t":"2026-10-08T17:00:00Z","v":139077,"vw":16.591358},{"c":16.73,"h":16.77,"l":16.63,"n":887,"o":16.631,"t":"2026-10-08T17:15:00Z","v":91033,"vw":16.711531},{"c":16.73,"h":16.77,"l":16.685,"n":443,"o":16.72,"t":"2026-10-08T17:30:00Z","v":28474,"vw":16.732738},{"c":16.76,"h":16.765,"l":16.71,"n":992,"o":16.725,"t":"2026-10-08T17:45:00Z","v":163550,"vw":16.736401},{"c":16.67,"h":16.75,"l":16.645,"n":605,"o":16.75,"t":"2026-10-08T18:00:00Z","v":84084,"vw":16.717271},{"c":16.705,"h":16.735,"l":16.655,"n":325,"o":16.6778,"t":"2026-10-08T18:15:00Z","v":23289,"vw":16.685763},{"c":16.7141,"h":16.725,"l":16.65,"n":534,"o":16.705,"t":"2026-10-08T18:30:00Z","v":49524,"vw":16.67872},{"c":16.76,"h":16.761,"l":16.695,"n":426,"o":16.72,"t":"2026-10-08T18:45:00Z","v":34887,"vw":16.727345},{"c":16.74,"h":16.77,"l":16.735,"n":579,"o":16.76,"t":"2026-10-08T19:00:00Z","v":65987,"vw":16.758742},{"c":16.735,"h":16.765,"l":16.685,"n":777,"o":16.735,"t":"2026-10-08T19:15:00Z","v":76006,"vw":16.731192},{"c":16.765,"h":16.815,"l":16.73,"n":1038,"o":16.74,"t":"2026-10-08T19:30:00Z","v":98809,"vw":16.764152},{"c":16.77,"h":16.795,"l":16.725,"n":2276,"o":16.76,"t":"2026-10-08T19:45:00Z","v":236894,"vw":16.767592},{"c":16.79,"h":16.79,"l":16.76,"n":17,"o":16.76,"t":"2026-10-08T20:00:00Z","v":138076,"vw":16.760115},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-08T20:15:00Z","v":109,"vw":16.55},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-08T21:15:00Z","v":108,"vw":17.12},{"c":17.1997,"h":17.24,"l":16.98,"n":29,"o":17,"t":"2026-10-09T11:00:00Z","v":11471,"vw":17.04038},{"c":17.1,"h":17.14,"l":17.1,"n":11,"o":17.14,"t":"2026-10-09T11:15:00Z","v":2848,"vw":17.130271},{"c":17,"h":17.19,"l":17,"n":6,"o":17.1,"t":"2026-10-09T11:30:00Z","v":2074,"vw":17.119464},{"c":16.9868,"h":17.06,"l":16.96,"n":10,"o":17.03,"t":"2026-10-09T12:15:00Z","v":1670,"vw":16.990722},{"c":17.1599,"h":17.1599,"l":17.1599,"n":1,"o":17.1599,"t":"2026-10-09T13:00:00Z","v":200,"vw":17.1599},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-09T13:15:00Z","v":1041,"vw":17.17},{"c":16.94,"h":17.16,"l":16.86,"n":606,"o":17.16,"t":"2026-10-09T13:30:00Z","v":51468,"vw":17.003425},{"c":17.16,"h":17.18,"l":16.955,"n":879,"o":16.96,"t":"2026-10-09T13:45:00Z","v":88225,"vw":17.086703},{"c":17.155,"h":17.2051,"l":17.11,"n":842,"o":17.13,"t":"2026-10-09T14:00:00Z","v":51875,"vw":17.162417},{"c":17.03,"h":17.2,"l":17.02,"n":920,"o":17.16,"t":"2026-10-09T14:15:00Z","v":66958,"vw":17.088091},{"c":17.1,"h":17.105,"l":17.02,"n":675,"o":17.04,"t":"2026-10-09T14:30:00Z","v":35804,"vw":17.064973},{"c":17.09,"h":17.13,"l":17.065,"n":552,"o":17.11,"t":"2026-10-09T14:45:00Z","v":32615,"vw":17.098356},{"c":17.15,"h":17.16,"l":17.09,"n":677,"o":17.09,"t":"2026-10-09T15:00:00Z","v":45252,"vw":17.126401},{"c":17.24,"h":17.28,"l":17.155,"n":646,"o":17.155,"t":"2026-10-09T15:15:00Z","v":33363,"vw":17.216814},{"c":17.225,"h":17.265,"l":17.19,"n":690,"o":17.24,"t":"2026-10-09T15:30:00Z","v":27767,"vw":17.232484},{"c":17.26,"h":17.305,"l":17.2,"n":910,"o":17.22,"t":"2026-10-09T15:45:00Z","v":64315,"vw":17.27245},{"c":17.32,"h":17.33,"l":17.25,"n":648,"o":17.255,"t":"2026-10-09T16:00:00Z","v":34501,"vw":17.291035},{"c":17.325,"h":17.335,"l":17.29,"n":596,"o":17.32,"t":"2026-10-09T16:15:00Z","v":32474,"vw":17.306711},{"c":17.325,"h":17.33,"l":17.295,"n":519,"o":17.325,"t":"2026-10-09T16:30:00Z","v":23027,"vw":17.30762},{"c":17.31,"h":17.35,"l":17.305,"n":373,"o":17.33,"t":"2026-10-09T16:45:00Z","v":13816,"vw":17.325322},{"c":17.305,"h":17.35,"l":17.285,"n":440,"o":17.31,"t":"2026-10-09T17:00:00Z","v":20418,"vw":17.315258},{"c":17.33,"h":17.35,"l":17.305,"n":258,"o":17.305,"t":"2026-10-09T17:15:00Z","v":11456,"vw":17.331694},{"c":17.37,"h":17.3767,"l":17.325,"n":355,"o":17.325,"t":"2026-10-09T17:30:00Z","v":15617,"vw":17.35469},{"c":17.42,"h":17.42,"l":17.365,"n":489,"o":17.37,"t":"2026-10-09T17:45:00Z","v":32055,"vw":17.395392},{"c":17.455,"h":17.485,"l":17.385,"n":485,"o":17.415,"t":"2026-10-09T18:00:00Z","v":20727,"vw":17.436614},{"c":17.445,"h":17.48,"l":17.425,"n":406,"o":17.455,"t":"2026-10-09T18:15:00Z","v":27805,"vw":17.457244},{"c":17.415,"h":17.455,"l":17.37,"n":972,"o":17.445,"t":"2026-10-09T18:30:00Z","v":70241,"vw":17.416368},{"c":17.375,"h":17.46,"l":17.355,"n":1162,"o":17.415,"t":"2026-10-09T18:45:00Z","v":86160,"vw":17.41023},{"c":17.335,"h":17.415,"l":17.335,"n":715,"o":17.37,"t":"2026-10-09T19:00:00Z","v":45640,"vw":17.385262},{"c":17.375,"h":17.385,"l":17.335,"n":662,"o":17.335,"t":"2026-10-09T19:15:00Z","v":36547,"vw":17.358345},{"c":17.41,"h":17.42,"l":17.35,"n":792,"o":17.37,"t":"2026-10-09T19:30:00Z","v":48069,"vw":17.388549},{"c":17.33,"h":17.41,"l":17.33,"n":2493,"o":17.41,"t":"2026-10-09T19:45:00Z","v":178171,"vw":17.360999},{"c":17.33,"h":17.33,"l":17.33,"n":21,"o":17.33,"t":"2026-10-09T20:00:00Z","v":127219,"vw":17.33},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-09T21:00:00Z","v":200,"vw":17.49},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-09T22:00:00Z","v":334,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-09T23:45:00Z","v":500,"vw":17.2},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-12T11:00:00Z","v":335,"vw":17.16},{"c":17.08,"h":17.09,"l":17.08,"n":2,"o":17.09,"t":"2026-10-12T12:45:00Z","v":400,"vw":17.08625},{"c":17.13,"h":17.18,"l":17,"n":180,"o":17.14,"t":"2026-10-12T13:30:00Z","v":19355,"vw":17.083057},{"c":17.2,"h":17.2099,"l":17.11,"n":114,"o":17.11,"t":"2026-10-12T13:45:00Z","v":8378,"vw":17.168839},{"c":17.135,"h":17.2,"l":17.12,"n":341,"o":17.2,"t":"2026-10-12T14:00:00Z","v":27474,"vw":17.160544},{"c":17.15,"h":17.15,"l":17.055,"n":351,"o":17.135,"t":"2026-10-12T14:15:00Z","v":21878,"vw":17.106596},{"c":17.08,"h":17.16,"l":17.08,"n":290,"o":17.155,"t":"2026-10-12T14:30:00Z","v":14547,"vw":17.132849},{"c":17.07,"h":17.08,"l":17.05,"n":247,"o":17.08,"t":"2026-10-12T14:45:00Z","v":14119,"vw":17.063023},{"c":17.09,"h":17.1,"l":17.06,"n":231,"o":17.06,"t":"2026-10-12T15:00:00Z","v":10100,"vw":17.07743},{"c":17.08,"h":17.1048,"l":17.06,"n":108,"o":17.1,"t":"2026-10-12T15:15:00Z","v":4988,"vw":17.0809},{"c":17.1,"h":17.105,"l":17.06,"n":133,"o":17.07,"t":"2026-10-12T15:30:00Z","v":5733,"vw":17.083756},{"c":16.98,"h":17.09,"l":16.98,"n":229,"o":17.09,"t":"2026-10-12T15:45:00Z","v":12891,"vw":17.042588},{"c":16.99,"h":17.005,"l":16.979,"n":116,"o":16.9798,"t":"2026-10-12T16:00:00Z","v":5529,"vw":16.996418},{"c":16.979,"h":16.99,"l":16.975,"n":182,"o":16.99,"t":"2026-10-12T16:15:00Z","v":13625,"vw":16.983629},{"c":16.97,"h":17,"l":16.97,"n":196,"o":16.9799,"t":"2026-10-12T16:30:00Z","v":7651,"vw":16.985625},{"c":16.935,"h":16.969,"l":16.935,"n":140,"o":16.965,"t":"2026-10-12T16:45:00Z","v":3937,"vw":16.943531},{"c":16.93,"h":16.935,"l":16.915,"n":381,"o":16.935,"t":"2026-10-12T17:00:00Z","v":19306,"vw":16.924631},{"c":16.92,"h":16.93,"l":16.895,"n":283,"o":16.93,"t":"2026-10-12T17:15:00Z","v":14127,"vw":16.910668},{"c":16.91,"h":16.925,"l":16.9,"n":281,"o":16.915,"t":"2026-10-12T17:30:00Z","v":16808,"vw":16.912837},{"c":16.91,"h":16.93,"l":16.895,"n":469,"o":16.92,"t":"2026-10-12T17:45:00Z","v":25131,"vw":16.914673},{"c":16.945,"h":16.945,"l":16.905,"n":431,"o":16.905,"t":"2026-10-12T18:00:00Z","v":24266,"vw":16.925827},{"c":16.92,"h":16.945,"l":16.9,"n":187,"o":16.94,"t":"2026-10-12T18:15:00Z","v":7970,"vw":16.918006},{"c":16.85,"h":16.915,"l":16.85,"n":325,"o":16.915,"t":"2026-10-12T18:30:00Z","v":24163,"vw":16.871084},{"c":16.835,"h":16.855,"l":16.82,"n":413,"o":16.855,"t":"2026-10-12T18:45:00Z","v":22760,"vw":16.836992},{"c":16.86,"h":16.86,"l":16.81,"n":462,"o":16.835,"t":"2026-10-12T19:00:00Z","v":36570,"vw":16.836908},{"c":16.895,"h":16.895,"l":16.835,"n":354,"o":16.855,"t":"2026-10-12T19:15:00Z","v":38934,"vw":16.845704},{"c":16.93,"h":16.95,"l":16.885,"n":798,"o":16.9,"t":"2026-10-12T19:30:00Z","v":58012,"vw":16.917889},{"c":16.94,"h":16.97,"l":16.905,"n":1245,"o":16.925,"t":"2026-10-12T19:45:00Z","v":98064,"vw":16.948201},{"c":16.95,"h":16.95,"l":16.95,"n":15,"o":16.95,"t":"2026-10-12T20:00:00Z","v":95864,"vw":16.95},{"c":17.1,"h":17.11,"l":17.1,"n":6,"o":17.11,"t":"2026-10-12T20:15:00Z","v":322,"vw":17.106656},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-13T09:00:00Z","v":1527,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-13T10:00:00Z","v":988,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-13T10:45:00Z","v":1000,"vw":16.96},{"c":17.15,"h":17.22,"l":17.15,"n":9,"o":17.22,"t":"2026-10-13T12:45:00Z","v":1900,"vw":17.156722},{"c":17.04,"h":17.1,"l":17.04,"n":13,"o":17.1,"t":"2026-10-13T13:00:00Z","v":885,"vw":17.053592},{"c":17.06,"h":17.21,"l":17.06,"n":544,"o":17.16,"t":"2026-10-13T13:30:00Z","v":69823,"vw":17.155832},{"c":16.93,"h":17.09,"l":16.9,"n":771,"o":17.07,"t":"2026-10-13T13:45:00Z","v":98114,"vw":17.004264},{"c":17.01,"h":17.05,"l":16.925,"n":1411,"o":16.93,"t":"2026-10-13T14:00:00Z","v":150292,"vw":16.98419},{"c":16.965,"h":17.03,"l":16.935,"n":1311,"o":17.02,"t":"2026-10-13T14:15:00Z","v":126437,"vw":16.986427},{"c":16.965,"h":17,"l":16.885,"n":728,"o":16.965,"t":"2026-10-13T14:30:00Z","v":65924,"vw":16.945196},{"c":16.91,"h":17.01,"l":16.91,"n":483,"o":16.965,"t":"2026-10-13T14:45:00Z","v":36527,"vw":16.963621},{"c":16.87,"h":16.93,"l":16.855,"n":546,"o":16.915,"t":"2026-10-13T15:00:00Z","v":51479,"vw":16.900731},{"c":16.82,"h":16.89,"l":16.81,"n":529,"o":16.865,"t":"2026-10-13T15:15:00Z","v":43712,"vw":16.865328},{"c":16.81,"h":16.835,"l":16.785,"n":562,"o":16.81,"t":"2026-10-13T15:30:00Z","v":38981,"vw":16.809952},{"c":16.82,"h":16.87,"l":16.75,"n":810,"o":16.805,"t":"2026-10-13T15:45:00Z","v":63242,"vw":16.815044},{"c":16.85,"h":16.86,"l":16.805,"n":630,"o":16.82,"t":"2026-10-13T16:00:00Z","v":48328,"vw":16.829039},{"c":16.82,"h":16.855,"l":16.78,"n":678,"o":16.85,"t":"2026-10-13T16:15:00Z","v":57935,"vw":16.815737},{"c":16.83,"h":16.855,"l":16.81,"n":418,"o":16.815,"t":"2026-10-13T16:30:00Z","v":26805,"vw":16.82585},{"c":16.73,"h":16.845,"l":16.73,"n":498,"o":16.835,"t":"2026-10-13T16:45:00Z","v":37208,"vw":16.79684},{"c":16.815,"h":16.815,"l":16.715,"n":529,"o":16.725,"t":"2026-10-13T17:00:00Z","v":33144,"vw":16.771047},{"c":16.82,"h":16.86,"l":16.815,"n":479,"o":16.83,"t":"2026-10-13T17:15:00Z","v":37125,"vw":16.828963},{"c":16.835,"h":16.845,"l":16.815,"n":329,"o":16.82,"t":"2026-10-13T17:30:00Z","v":20088,"vw":16.828244},{"c":16.76,"h":16.825,"l":16.755,"n":547,"o":16.825,"t":"2026-10-13T17:45:00Z","v":44775,"vw":16.777866},{"c":16.92,"h":16.945,"l":16.76,"n":842,"o":16.76,"t":"2026-10-13T18:00:00Z","v":59938,"vw":16.881483},{"c":16.925,"h":16.96,"l":16.91,"n":495,"o":16.925,"t":"2026-10-13T18:15:00Z","v":34536,"vw":16.928261},{"c":16.995,"h":17,"l":16.91,"n":624,"o":16.935,"t":"2026-10-13T18:30:00Z","v":42379,"vw":16.940455},{"c":17.025,"h":17.04,"l":16.995,"n":333,"o":16.995,"t":"2026-10-13T18:45:00Z","v":19826,"vw":17.021459},{"c":17.015,"h":17.02,"l":16.985,"n":776,"o":17.02,"t":"2026-10-13T19:00:00Z","v":64102,"vw":17.000492},{"c":17.025,"h":17.045,"l":16.985,"n":1103,"o":17.015,"t":"2026-10-13T19:15:00Z","v":95375,"vw":17.010906},{"c":17,"h":17.055,"l":16.985,"n":1105,"o":17.03,"t":"2026-10-13T19:30:00Z","v":92397,"vw":17.029288},{"c":16.93,"h":17.04,"l":16.92,"n":3040,"o":16.985,"t":"2026-10-13T19:45:00Z","v":264039,"vw":16.982297},{"c":17,"h":17,"l":16.92,"n":17,"o":16.92,"t":"2026-10-13T20:00:00Z","v":155878,"vw":16.92036},{"c":16.85,"h":16.85,"l":16.81,"n":5,"o":16.85,"t":"2026-10-14T12:00:00Z","v":1136,"vw":16.846363},{"c":16.37,"h":16.45,"l":16.37,"n":2,"o":16.45,"t":"2026-10-14T13:00:00Z","v":3000,"vw":16.396667},{"c":16.33,"h":16.5428,"l":16.29,"n":657,"o":16.33,"t":"2026-10-14T13:30:00Z","v":104252,"vw":16.400007},{"c":16.23,"h":16.34,"l":16.23,"n":628,"o":16.33,"t":"2026-10-14T13:45:00Z","v":55954,"vw":16.258255},{"c":16.06,"h":16.225,"l":16.02,"n":1115,"o":16.21,"t":"2026-10-14T14:00:00Z","v":111007,"vw":16.128388},{"c":16.03,"h":16.09,"l":15.995,"n":905,"o":16.07,"t":"2026-10-14T14:15:00Z","v":82795,"vw":16.015394},{"c":16.295,"h":16.3188,"l":16.01,"n":975,"o":16.04,"t":"2026-10-14T14:30:00Z","v":67149,"vw":16.127461},{"c":16.2599,"h":16.3,"l":16.19,"n":631,"o":16.3,"t":"2026-10-14T14:45:00Z","v":33811,"vw":16.23224},{"c":16.21,"h":16.26,"l":16.16,"n":1410,"o":16.26,"t":"2026-10-14T15:00:00Z","v":136552,"vw":16.227492},{"c":16.295,"h":16.3101,"l":16.215,"n":754,"o":16.22,"t":"2026-10-14T15:15:00Z","v":53250,"vw":16.272614},{"c":16.225,"h":16.31,"l":16.19,"n":748,"o":16.3,"t":"2026-10-14T15:30:00Z","v":44491,"vw":16.267489},{"c":16.215,"h":16.255,"l":16.19,"n":619,"o":16.23,"t":"2026-10-14T15:45:00Z","v":35739,"vw":16.22111},{"c":16.125,"h":16.22,"l":16.115,"n":576,"o":16.215,"t":"2026-10-14T16:00:00Z","v":34452,"vw":16.174996},{"c":16.16,"h":16.16,"l":16.1,"n":736,"o":16.145,"t":"2026-10-14T16:15:00Z","v":71113,"vw":16.118434},{"c":16.225,"h":16.225,"l":16.13,"n":425,"o":16.16,"t":"2026-10-14T16:30:00Z","v":26605,"vw":16.176878},{"c":16.215,"h":16.24,"l":16.165,"n":410,"o":16.235,"t":"2026-10-14T16:45:00Z","v":25390,"vw":16.201542},{"c":16.08,"h":16.215,"l":16.08,"n":583,"o":16.21,"t":"2026-10-14T17:00:00Z","v":39264,"vw":16.153381},{"c":16.145,"h":16.16,"l":16.065,"n":545,"o":16.08,"t":"2026-10-14T17:15:00Z","v":41784,"vw":16.115697},{"c":16.135,"h":16.175,"l":16.095,"n":535,"o":16.15,"t":"2026-10-14T17:30:00Z","v":36567,"vw":16.125705},{"c":16.035,"h":16.135,"l":16.03,"n":656,"o":16.13,"t":"2026-10-14T17:45:00Z","v":44288,"vw":16.076457},{"c":16.06,"h":16.07,"l":16.01,"n":678,"o":16.035,"t":"2026-10-14T18:00:00Z","v":51888,"vw":16.034728},{"c":16.06,"h":16.065,"l":16.015,"n":487,"o":16.05,"t":"2026-10-14T18:15:00Z","v":34516,"vw":16.041722},{"c":16.035,"h":16.055,"l":16.015,"n":401,"o":16.05,"t":"2026-10-14T18:30:00Z","v":30264,"vw":16.032513},{"c":16.16,"h":16.18,"l":16.025,"n":998,"o":16.03,"t":"2026-10-14T18:45:00Z","v":118172,"vw":16.091332},{"c":16.165,"h":16.165,"l":16.08,"n":536,"o":16.16,"t":"2026-10-14T19:00:00Z","v":49336,"vw":16.126799},{"c":16.215,"h":16.26,"l":16.17,"n":670,"o":16.17,"t":"2026-10-14T19:15:00Z","v":50774,"vw":16.225482},{"c":16.185,"h":16.25,"l":16.165,"n":856,"o":16.215,"t":"2026-10-14T19:30:00Z","v":58074,"vw":16.204997},{"c":16.245,"h":16.245,"l":16.14,"n":2324,"o":16.185,"t":"2026-10-14T19:45:00Z","v":187498,"vw":16.201275},{"c":16.31,"h":16.31,"l":16.25,"n":17,"o":16.25,"t":"2026-10-14T20:00:00Z","v":158000,"vw":16.250077},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-14T20:45:00Z","v":100,"vw":16.3},{"c":16.4,"h":16.4,"l":16.3,"n":6,"o":16.31,"t":"2026-10-14T21:30:00Z","v":9282,"vw":16.3228},{"c":15.9997,"h":16.09,"l":15.99,"n":16,"o":15.99,"t":"2026-10-14T23:45:00Z","v":3430,"vw":16.024786},{"c":16.56,"h":16.63,"l":16.56,"n":15,"o":16.63,"t":"2026-10-15T10:30:00Z","v":2960,"vw":16.594463},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-15T10:45:00Z","v":611,"vw":16.56},{"c":16.31,"h":16.65,"l":16.31,"n":7,"o":16.64,"t":"2026-10-15T11:00:00Z","v":1800,"vw":16.53108},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-15T11:30:00Z","v":100,"vw":16.47},{"c":16.5804,"h":16.5804,"l":16.5804,"n":1,"o":16.5804,"t":"2026-10-15T12:00:00Z","v":650,"vw":16.5804},{"c":16.5635,"h":16.5635,"l":16.5635,"n":1,"o":16.5635,"t":"2026-10-15T13:00:00Z","v":100,"vw":16.5635},{"c":16.48,"h":16.63,"l":16.48,"n":6,"o":16.59,"t":"2026-10-15T13:15:00Z","v":1630,"vw":16.602258},{"c":16.47,"h":16.55,"l":16.25,"n":866,"o":16.42,"t":"2026-10-15T13:30:00Z","v":71521,"vw":16.421455},{"c":16.415,"h":16.49,"l":16.36,"n":902,"o":16.47,"t":"2026-10-15T13:45:00Z","v":51402,"vw":16.412649},{"c":16.41,"h":16.46,"l":16.395,"n":691,"o":16.41,"t":"2026-10-15T14:00:00Z","v":41338,"vw":16.422675},{"c":16.57,"h":16.625,"l":16.375,"n":819,"o":16.43,"t":"2026-10-15T14:15:00Z","v":60541,"vw":16.497147},{"c":16.67,"h":16.73,"l":16.57,"n":1008,"o":16.58,"t":"2026-10-15T14:30:00Z","v":78569,"vw":16.670523},{"c":16.805,"h":16.865,"l":16.67,"n":1056,"o":16.68,"t":"2026-10-15T14:45:00Z","v":105547,"vw":16.807322},{"c":17.02,"h":17.025,"l":16.805,"n":934,"o":16.805,"t":"2026-10-15T15:00:00Z","v":65692,"vw":16.905729},{"c":17.06,"h":17.125,"l":17.01,"n":1116,"o":17.03,"t":"2026-10-15T15:15:00Z","v":78821,"vw":17.056348},{"c":17.095,"h":17.16,"l":17.05,"n":937,"o":17.07,"t":"2026-10-15T15:30:00Z","v":65973,"vw":17.10784},{"c":17.17,"h":17.18,"l":17.05,"n":900,"o":17.1,"t":"2026-10-15T15:45:00Z","v":49171,"vw":17.109044},{"c":17.155,"h":17.195,"l":17.13,"n":884,"o":17.165,"t":"2026-10-15T16:00:00Z","v":59950,"vw":17.169229},{"c":17.15,"h":17.175,"l":17.08,"n":870,"o":17.155,"t":"2026-10-15T16:15:00Z","v":64218,"vw":17.119789},{"c":17.11,"h":17.14,"l":17.085,"n":1014,"o":17.14,"t":"2026-10-15T16:30:00Z","v":69068,"vw":17.108273},{"c":17.07,"h":17.12,"l":17.07,"n":1713,"o":17.11,"t":"2026-10-15T16:45:00Z","v":140298,"vw":17.093546},{"c":17.025,"h":17.075,"l":17.025,"n":533,"o":17.06,"t":"2026-10-15T17:00:00Z","v":34755,"vw":17.059936},{"c":16.97,"h":17.065,"l":16.965,"n":558,"o":17.03,"t":"2026-10-15T17:15:00Z","v":32839,"vw":17.006289},{"c":17.06,"h":17.07,"l":16.955,"n":497,"o":16.96,"t":"2026-10-15T17:30:00Z","v":35253,"vw":17.01886},{"c":17.11,"h":17.11,"l":17.05,"n":456,"o":17.05,"t":"2026-10-15T17:45:00Z","v":33348,"vw":17.086365},{"c":17.145,"h":17.19,"l":17.105,"n":680,"o":17.105,"t":"2026-10-15T18:00:00Z","v":54836,"vw":17.157968},{"c":17.11,"h":17.145,"l":17.06,"n":630,"o":17.14,"t":"2026-10-15T18:15:00Z","v":43194,"vw":17.108149},{"c":17.14,"h":17.155,"l":17.095,"n":463,"o":17.105,"t":"2026-10-15T18:30:00Z","v":32469,"vw":17.13144},{"c":17.235,"h":17.235,"l":17.135,"n":637,"o":17.14,"t":"2026-10-15T18:45:00Z","v":44286,"vw":17.189876},{"c":17.23,"h":17.28,"l":17.2,"n":693,"o":17.24,"t":"2026-10-15T19:00:00Z","v":46343,"vw":17.249957},{"c":17.24,"h":17.2775,"l":17.225,"n":740,"o":17.24,"t":"2026-10-15T19:15:00Z","v":48106,"vw":17.249837},{"c":17.29,"h":17.29,"l":17.205,"n":1070,"o":17.235,"t":"2026-10-15T19:30:00Z","v":76076,"vw":17.237784},{"c":17.36,"h":17.37,"l":17.27,"n":2934,"o":17.29,"t":"2026-10-15T19:45:00Z","v":261705,"vw":17.335332},{"c":17.36,"h":17.36,"l":17.36,"n":18,"o":17.36,"t":"2026-10-15T20:00:00Z","v":151126,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-15T21:45:00Z","v":100,"vw":17.36},{"c":17.56,"h":17.56,"l":17.56,"n":8,"o":17.56,"t":"2026-10-16T08:30:00Z","v":1102,"vw":17.56},{"c":17.515,"h":17.515,"l":17.515,"n":2,"o":17.515,"t":"2026-10-16T11:00:00Z","v":144,"vw":17.515},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T12:00:00Z","v":705,"vw":17.3},{"c":17.72,"h":17.73,"l":17.25,"n":754,"o":17.34,"t":"2026-10-16T13:30:00Z","v":84450,"vw":17.490623},{"c":17.675,"h":17.71,"l":17.62,"n":841,"o":17.7,"t":"2026-10-16T13:45:00Z","v":68793,"vw":17.676298},{"c":17.665,"h":17.725,"l":17.585,"n":1147,"o":17.675,"t":"2026-10-16T14:00:00Z","v":84133,"vw":17.652396},{"c":17.85,"h":17.89,"l":17.67,"n":834,"o":17.68,"t":"2026-10-16T14:15:00Z","v":116341,"vw":17.777457},{"c":17.81,"h":17.98,"l":17.79,"n":762,"o":17.85,"t":"2026-10-16T14:30:00Z","v":133543,"vw":17.87888},{"c":17.845,"h":17.975,"l":17.8,"n":723,"o":17.8,"t":"2026-10-16T14:45:00Z","v":99771,"vw":17.897415},{"c":17.63,"h":17.85,"l":17.63,"n":716,"o":17.85,"t":"2026-10-16T15:00:00Z","v":77166,"vw":17.772158},{"c":17.48,"h":17.63,"l":17.48,"n":758,"o":17.625,"t":"2026-10-16T15:15:00Z","v":50338,"vw":17.56461},{"c":17.44,"h":17.565,"l":17.435,"n":925,"o":17.485,"t":"2026-10-16T15:30:00Z","v":54483,"vw":17.494964},{"c":17.35,"h":17.48,"l":17.35,"n":1134,"o":17.44,"t":"2026-10-16T15:45:00Z","v":108826,"vw":17.427426},{"c":17.39,"h":17.42,"l":17.3,"n":951,"o":17.35,"t":"2026-10-16T16:00:00Z","v":77644,"vw":17.369227},{"c":17.44,"h":17.44,"l":17.36,"n":799,"o":17.395,"t":"2026-10-16T16:15:00Z","v":66486,"vw":17.397285},{"c":17.41,"h":17.44,"l":17.335,"n":654,"o":17.44,"t":"2026-10-16T16:30:00Z","v":108085,"vw":17.400618},{"c":17.37,"h":17.43,"l":17.335,"n":684,"o":17.425,"t":"2026-10-16T16:45:00Z","v":110921,"vw":17.357171},{"c":17.275,"h":17.37,"l":17.275,"n":504,"o":17.37,"t":"2026-10-16T17:00:00Z","v":27598,"vw":17.314839},{"c":17.28,"h":17.285,"l":17.24,"n":516,"o":17.28,"t":"2026-10-16T17:15:00Z","v":26022,"vw":17.261732},{"c":17.375,"h":17.405,"l":17.245,"n":818,"o":17.28,"t":"2026-10-16T17:30:00Z","v":74605,"vw":17.357763},{"c":17.245,"h":17.37,"l":17.23,"n":357,"o":17.37,"t":"2026-10-16T17:45:00Z","v":18716,"vw":17.300636},{"c":17.25,"h":17.265,"l":17.21,"n":413,"o":17.23,"t":"2026-10-16T18:00:00Z","v":20539,"vw":17.239692},{"c":17.21,"h":17.255,"l":17.195,"n":360,"o":17.255,"t":"2026-10-16T18:15:00Z","v":20287,"vw":17.220344},{"c":17.16,"h":17.215,"l":17.145,"n":594,"o":17.21,"t":"2026-10-16T18:30:00Z","v":37418,"vw":17.18129},{"c":17.26,"h":17.265,"l":17.135,"n":1251,"o":17.16,"t":"2026-10-16T18:45:00Z","v":90725,"vw":17.217967},{"c":17.35,"h":17.355,"l":17.24,"n":1031,"o":17.255,"t":"2026-10-16T19:00:00Z","v":93508,"vw":17.263851},{"c":17.41,"h":17.41,"l":17.325,"n":632,"o":17.355,"t":"2026-10-16T19:15:00Z","v":34630,"vw":17.355211},{"c":17.385,"h":17.445,"l":17.385,"n":780,"o":17.42,"t":"2026-10-16T19:30:00Z","v":44794,"vw":17.415546},{"c":17.44,"h":17.475,"l":17.37,"n":2795,"o":17.39,"t":"2026-10-16T19:45:00Z","v":222195,"vw":17.440755},{"c":17.44,"h":17.44,"l":17.44,"n":22,"o":17.44,"t":"2026-10-16T20:00:00Z","v":123788,"vw":17.44},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-16T22:15:00Z","v":547,"vw":17.3},{"c":17.4,"h":17.4,"l":17.37,"n":2,"o":17.37,"t":"2026-10-19T12:00:00Z","v":2600,"vw":17.385},{"c":17.41,"h":17.57,"l":17.37,"n":579,"o":17.44,"t":"2026-10-19T13:30:00Z","v":53703,"vw":17.463436},{"c":17.495,"h":17.54,"l":17.4,"n":1049,"o":17.4,"t":"2026-10-19T13:45:00Z","v":104995,"vw":17.476024},{"c":17.44,"h":17.53,"l":17.375,"n":1356,"o":17.48,"t":"2026-10-19T14:00:00Z","v":120712,"vw":17.444757},{"c":17.5,"h":17.54,"l":17.44,"n":747,"o":17.44,"t":"2026-10-19T14:15:00Z","v":67179,"vw":17.48866},{"c":17.48,"h":17.515,"l":17.43,"n":750,"o":17.51,"t":"2026-10-19T14:30:00Z","v":50857,"vw":17.473555},{"c":17.335,"h":17.47,"l":17.305,"n":772,"o":17.47,"t":"2026-10-19T14:45:00Z","v":62204,"vw":17.362771},{"c":17.315,"h":17.335,"l":17.28,"n":429,"o":17.335,"t":"2026-10-19T15:00:00Z","v":25964,"vw":17.309984},{"c":17.455,"h":17.52,"l":17.28,"n":1024,"o":17.32,"t":"2026-10-19T15:15:00Z","v":88595,"vw":17.427289},{"c":17.43,"h":17.51,"l":17.415,"n":582,"o":17.45,"t":"2026-10-19T15:30:00Z","v":41744,"vw":17.460877},{"c":17.47,"h":17.48,"l":17.405,"n":651,"o":17.43,"t":"2026-10-19T15:45:00Z","v":42602,"vw":17.436167},{"c":17.48,"h":17.48,"l":17.425,"n":721,"o":17.465,"t":"2026-10-19T16:00:00Z","v":55779,"vw":17.456277},{"c":17.52,"h":17.535,"l":17.465,"n":1014,"o":17.475,"t":"2026-10-19T16:15:00Z","v":77458,"vw":17.490895},{"c":17.535,"h":17.55,"l":17.49,"n":410,"o":17.52,"t":"2026-10-19T16:30:00Z","v":29013,"vw":17.512397},{"c":17.41,"h":17.54,"l":17.41,"n":642,"o":17.54,"t":"2026-10-19T16:45:00Z","v":53631,"vw":17.457034},{"c":17.425,"h":17.425,"l":17.37,"n":478,"o":17.4,"t":"2026-10-19T17:00:00Z","v":30994,"vw":17.392385},{"c":17.445,"h":17.45,"l":17.4,"n":495,"o":17.425,"t":"2026-10-19T17:15:00Z","v":43341,"vw":17.425801},{"c":17.445,"h":17.48,"l":17.415,"n":520,"o":17.44,"t":"2026-10-19T17:30:00Z","v":29835,"vw":17.445421},{"c":17.375,"h":17.44,"l":17.36,"n":486,"o":17.44,"t":"2026-10-19T17:45:00Z","v":34398,"vw":17.400847},{"c":17.41,"h":17.43,"l":17.355,"n":874,"o":17.385,"t":"2026-10-19T18:00:00Z","v":62800,"vw":17.399295},{"c":17.43,"h":17.44,"l":17.41,"n":720,"o":17.415,"t":"2026-10-19T18:15:00Z","v":57242,"vw":17.423931},{"c":17.44,"h":17.45,"l":17.425,"n":313,"o":17.425,"t":"2026-10-19T18:30:00Z","v":17181,"vw":17.439806},{"c":17.475,"h":17.515,"l":17.45,"n":395,"o":17.45,"t":"2026-10-19T18:45:00Z","v":27812,"vw":17.479187},{"c":17.435,"h":17.475,"l":17.42,"n":562,"o":17.465,"t":"2026-10-19T19:00:00Z","v":31195,"vw":17.463899},{"c":17.48,"h":17.495,"l":17.435,"n":733,"o":17.435,"t":"2026-10-19T19:15:00Z","v":48050,"vw":17.46419},{"c":17.525,"h":17.555,"l":17.4701,"n":1001,"o":17.475,"t":"2026-10-19T19:30:00Z","v":80613,"vw":17.516188},{"c":17.355,"h":17.5201,"l":17.35,"n":3821,"o":17.52,"t":"2026-10-19T19:45:00Z","v":401817,"vw":17.399016},{"c":17.35,"h":17.35,"l":17.35,"n":18,"o":17.35,"t":"2026-10-19T20:00:00Z","v":141059,"vw":17.35},{"c":17.23,"h":17.23,"l":17.2,"n":4,"o":17.2,"t":"2026-10-19T23:15:00Z","v":2926,"vw":17.213462},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-19T23:45:00Z","v":288,"vw":17.32},{"c":17.35,"h":17.358,"l":16.9701,"n":452,"o":17.05,"t":"2026-10-20T13:30:00Z","v":43270,"vw":17.159542},{"c":17.3301,"h":17.36,"l":17.255,"n":550,"o":17.34,"t":"2026-10-20T13:45:00Z","v":41562,"vw":17.313744},{"c":17.37,"h":17.3899,"l":17.245,"n":630,"o":17.33,"t":"2026-10-20T14:00:00Z","v":43941,"vw":17.328649},{"c":17.715,"h":17.715,"l":17.39,"n":687,"o":17.4,"t":"2026-10-20T14:15:00Z","v":50336,"vw":17.552828},{"c":17.805,"h":17.87,"l":17.665,"n":896,"o":17.72,"t":"2026-10-20T14:30:00Z","v":78836,"vw":17.741898},{"c":17.65,"h":17.8,"l":17.57,"n":583,"o":17.8,"t":"2026-10-20T14:45:00Z","v":36967,"vw":17.652524},{"c":17.495,"h":17.645,"l":17.475,"n":760,"o":17.64,"t":"2026-10-20T15:00:00Z","v":63595,"vw":17.592223},{"c":17.5,"h":17.545,"l":17.445,"n":625,"o":17.495,"t":"2026-10-20T15:15:00Z","v":43790,"vw":17.49432},{"c":17.455,"h":17.495,"l":17.39,"n":422,"o":17.491,"t":"2026-10-20T15:30:00Z","v":23286,"vw":17.444727},{"c":17.37,"h":17.46,"l":17.37,"n":329,"o":17.46,"t":"2026-10-20T15:45:00Z","v":16460,"vw":17.416254},{"c":17.33,"h":17.4,"l":17.32,"n":428,"o":17.38,"t":"2026-10-20T16:00:00Z","v":23096,"vw":17.35843},{"c":17.315,"h":17.345,"l":17.265,"n":263,"o":17.345,"t":"2026-10-20T16:15:00Z","v":20947,"vw":17.306959},{"c":17.32,"h":17.36,"l":17.315,"n":310,"o":17.32,"t":"2026-10-20T16:30:00Z","v":16422,"vw":17.331172},{"c":17.275,"h":17.355,"l":17.275,"n":225,"o":17.325,"t":"2026-10-20T16:45:00Z","v":9544,"vw":17.319628},{"c":17.25,"h":17.28,"l":17.215,"n":378,"o":17.27,"t":"2026-10-20T17:00:00Z","v":22166,"vw":17.248717},{"c":17.275,"h":17.305,"l":17.255,"n":402,"o":17.255,"t":"2026-10-20T17:15:00Z","v":51676,"vw":17.276828},{"c":17.24,"h":17.3,"l":17.24,"n":287,"o":17.275,"t":"2026-10-20T17:30:00Z","v":16354,"vw":17.267871},{"c":17.295,"h":17.305,"l":17.25,"n":307,"o":17.25,"t":"2026-10-20T17:45:00Z","v":18750,"vw":17.282134},{"c":17.295,"h":17.32,"l":17.29,"n":253,"o":17.3,"t":"2026-10-20T18:00:00Z","v":17740,"vw":17.301728},{"c":17.21,"h":17.29,"l":17.2,"n":276,"o":17.29,"t":"2026-10-20T18:15:00Z","v":12179,"vw":17.239153},{"c":17.155,"h":17.215,"l":17.15,"n":243,"o":17.215,"t":"2026-10-20T18:30:00Z","v":10986,"vw":17.181088},{"c":17.2,"h":17.2,"l":17.155,"n":195,"o":17.155,"t":"2026-10-20T18:45:00Z","v":15037,"vw":17.177194},{"c":17.2225,"h":17.26,"l":17.175,"n":534,"o":17.2,"t":"2026-10-20T19:00:00Z","v":35860,"vw":17.218918},{"c":17.205,"h":17.225,"l":17.14,"n":394,"o":17.225,"t":"2026-10-20T19:15:00Z","v":32666,"vw":17.188446},{"c":17.13,"h":17.2,"l":17.115,"n":590,"o":17.2,"t":"2026-10-20T19:30:00Z","v":44918,"vw":17.146011},{"c":17.045,"h":17.1499,"l":17.03,"n":2062,"o":17.135,"t":"2026-10-20T19:45:00Z","v":187444,"vw":17.072917},{"c":17.05,"h":17.05,"l":17.05,"n":20,"o":17.05,"t":"2026-10-20T20:00:00Z","v":104768,"vw":17.05},{"c":17.149,"h":17.149,"l":17.149,"n":1,"o":17.149,"t":"2026-10-20T22:45:00Z","v":1218,"vw":17.149},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-20T23:00:00Z","v":1218,"vw":17.02},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-21T09:45:00Z","v":1500,"vw":17.02},{"c":17.115,"h":17.115,"l":17.115,"n":1,"o":17.115,"t":"2026-10-21T11:00:00Z","v":275,"vw":17.115},{"c":17.25,"h":17.31,"l":17.08,"n":334,"o":17.31,"t":"2026-10-21T13:30:00Z","v":33460,"vw":17.244427},{"c":17.16,"h":17.29,"l":17.16,"n":421,"o":17.23,"t":"2026-10-21T13:45:00Z","v":19733,"vw":17.224304},{"c":17.135,"h":17.195,"l":17.1,"n":412,"o":17.16,"t":"2026-10-21T14:00:00Z","v":27185,"vw":17.156353},{"c":17.17,"h":17.19,"l":17.105,"n":472,"o":17.125,"t":"2026-10-21T14:15:00Z","v":30160,"vw":17.147798},{"c":17.14,"h":17.18,"l":17.12,"n":315,"o":17.16,"t":"2026-10-21T14:30:00Z","v":20965,"vw":17.141648},{"c":17.14,"h":17.17,"l":17.1,"n":368,"o":17.13,"t":"2026-10-21T14:45:00Z","v":21904,"vw":17.141505},{"c":17.12,"h":17.13,"l":17.08,"n":352,"o":17.13,"t":"2026-10-21T15:00:00Z","v":20463,"vw":17.102889},{"c":17.245,"h":17.255,"l":17.115,"n":714,"o":17.12,"t":"2026-10-21T15:15:00Z","v":47931,"vw":17.204565},{"c":17.215,"h":17.27,"l":17.215,"n":433,"o":17.25,"t":"2026-10-21T15:30:00Z","v":25722,"vw":17.2445},{"c":17.14,"h":17.215,"l":17.14,"n":314,"o":17.215,"t":"2026-10-21T15:45:00Z","v":26929,"vw":17.170167},{"c":17.095,"h":17.126,"l":17.09,"n":254,"o":17.125,"t":"2026-10-21T16:00:00Z","v":34333,"vw":17.112459},{"c":17.075,"h":17.1,"l":17.06,"n":234,"o":17.1,"t":"2026-10-21T16:15:00Z","v":13781,"vw":17.076668},{"c":17.17,"h":17.23,"l":17.05,"n":1136,"o":17.08,"t":"2026-10-21T16:30:00Z","v":80809,"vw":17.130459},{"c":17.075,"h":17.17,"l":17.075,"n":356,"o":17.17,"t":"2026-10-21T16:45:00Z","v":22754,"vw":17.115856},{"c":17.11,"h":17.11,"l":17.055,"n":294,"o":17.065,"t":"2026-10-21T17:00:00Z","v":16378,"vw":17.072288},{"c":17.08,"h":17.115,"l":17.07,"n":202,"o":17.115,"t":"2026-10-21T17:15:00Z","v":11521,"vw":17.087189},{"c":17.0925,"h":17.0925,"l":17.055,"n":256,"o":17.07,"t":"2026-10-21T17:30:00Z","v":13543,"vw":17.070601},{"c":17.121,"h":17.135,"l":17.07,"n":239,"o":17.085,"t":"2026-10-21T17:45:00Z","v":14901,"vw":17.102232},{"c":17.14,"h":17.15,"l":17.1,"n":284,"o":17.125,"t":"2026-10-21T18:00:00Z","v":17247,"vw":17.126469},{"c":17.09,"h":17.15,"l":17.09,"n":225,"o":17.135,"t":"2026-10-21T18:15:00Z","v":19762,"vw":17.11994},{"c":17.125,"h":17.135,"l":17.095,"n":245,"o":17.095,"t":"2026-10-21T18:30:00Z","v":16714,"vw":17.123727},{"c":16.935,"h":17.125,"l":16.935,"n":438,"o":17.1205,"t":"2026-10-21T18:45:00Z","v":29737,"vw":17.055374},{"c":16.9,"h":16.94,"l":16.83,"n":541,"o":16.92,"t":"2026-10-21T19:00:00Z","v":33756,"vw":16.886653},{"c":17.015,"h":17.015,"l":16.9,"n":649,"o":16.9001,"t":"2026-10-21T19:15:00Z","v":42194,"vw":16.95812},{"c":17.08,"h":17.145,"l":17.005,"n":798,"o":17.01,"t":"2026-10-21T19:30:00Z","v":60012,"vw":17.083755},{"c":17.02,"h":17.12,"l":16.99,"n":1825,"o":17.09,"t":"2026-10-21T19:45:00Z","v":152214,"vw":17.03413},{"c":17.03,"h":17.03,"l":17.03,"n":18,"o":17.03,"t":"2026-10-21T20:00:00Z","v":135565,"vw":17.03},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-21T23:00:00Z","v":500,"vw":17},{"c":16.77,"h":16.8,"l":16.77,"n":4,"o":16.77,"t":"2026-10-22T08:00:00Z","v":2037,"vw":16.777717},{"c":16.51,"h":16.77,"l":16.51,"n":4,"o":16.77,"t":"2026-10-22T08:15:00Z","v":946,"vw":16.646059},{"c":16.58,"h":16.59,"l":16.58,"n":30,"o":16.59,"t":"2026-10-22T09:00:00Z","v":575,"vw":16.586686},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-22T10:45:00Z","v":452,"vw":16.43},{"c":16.37,"h":16.42,"l":16.37,"n":2,"o":16.42,"t":"2026-10-22T12:15:00Z","v":200,"vw":16.395},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T12:45:00Z","v":400,"vw":16.35},{"c":16.13,"h":16.39,"l":16.08,"n":1120,"o":16.37,"t":"2026-10-22T13:30:00Z","v":126911,"vw":16.209303},{"c":16.09,"h":16.165,"l":16.05,"n":834,"o":16.138,"t":"2026-10-22T13:45:00Z","v":83454,"vw":16.100208},{"c":15.845,"h":16.09,"l":15.83,"n":947,"o":16.09,"t":"2026-10-22T14:00:00Z","v":71691,"vw":15.959774},{"c":15.73,"h":15.86,"l":15.675,"n":1194,"o":15.835,"t":"2026-10-22T14:15:00Z","v":111518,"vw":15.769927},{"c":15.84,"h":15.849,"l":15.69,"n":1071,"o":15.72,"t":"2026-10-22T14:30:00Z","v":109787,"vw":15.742106},{"c":15.815,"h":15.9,"l":15.78,"n":995,"o":15.83,"t":"2026-10-22T14:45:00Z","v":84749,"vw":15.833619},{"c":15.76,"h":15.81,"l":15.705,"n":1385,"o":15.81,"t":"2026-10-22T15:00:00Z","v":127562,"vw":15.767261},{"c":15.785,"h":15.88,"l":15.75,"n":794,"o":15.76,"t":"2026-10-22T15:15:00Z","v":59937,"vw":15.832009},{"c":15.795,"h":15.845,"l":15.755,"n":806,"o":15.79,"t":"2026-10-22T15:30:00Z","v":72307,"vw":15.795507},{"c":15.83,"h":15.87,"l":15.79,"n":822,"o":15.795,"t":"2026-10-22T15:45:00Z","v":71126,"vw":15.830361},{"c":15.835,"h":15.87,"l":15.805,"n":713,"o":15.835,"t":"2026-10-22T16:00:00Z","v":49876,"vw":15.837871},{"c":15.805,"h":15.865,"l":15.795,"n":856,"o":15.84,"t":"2026-10-22T16:15:00Z","v":70212,"vw":15.821061},{"c":15.7101,"h":15.805,"l":15.7101,"n":641,"o":15.805,"t":"2026-10-22T16:30:00Z","v":48186,"vw":15.767577},{"c":15.75,"h":15.76,"l":15.64,"n":929,"o":15.715,"t":"2026-10-22T16:45:00Z","v":78035,"vw":15.682812},{"c":15.655,"h":15.745,"l":15.65,"n":669,"o":15.745,"t":"2026-10-22T17:00:00Z","v":41969,"vw":15.68204},{"c":15.7,"h":15.705,"l":15.64,"n":725,"o":15.66,"t":"2026-10-22T17:15:00Z","v":52310,"vw":15.672315},{"c":15.77,"h":15.77,"l":15.685,"n":641,"o":15.695,"t":"2026-10-22T17:30:00Z","v":44939,"vw":15.708977},{"c":15.755,"h":15.8,"l":15.735,"n":655,"o":15.76,"t":"2026-10-22T17:45:00Z","v":47443,"vw":15.76245},{"c":15.715,"h":15.755,"l":15.665,"n":1302,"o":15.755,"t":"2026-10-22T18:00:00Z","v":106658,"vw":15.704237},{"c":15.755,"h":15.8,"l":15.715,"n":767,"o":15.715,"t":"2026-10-22T18:15:00Z","v":53600,"vw":15.767066},{"c":15.685,"h":15.755,"l":15.67,"n":816,"o":15.75,"t":"2026-10-22T18:30:00Z","v":64088,"vw":15.715994},{"c":15.64,"h":15.7,"l":15.64,"n":610,"o":15.685,"t":"2026-10-22T18:45:00Z","v":49282,"vw":15.671236},{"c":15.635,"h":15.67,"l":15.565,"n":860,"o":15.63,"t":"2026-10-22T19:00:00Z","v":71181,"vw":15.606846},{"c":15.67,"h":15.68,"l":15.62,"n":880,"o":15.63,"t":"2026-10-22T19:15:00Z","v":68771,"vw":15.644076},{"c":15.585,"h":15.67,"l":15.54,"n":1087,"o":15.67,"t":"2026-10-22T19:30:00Z","v":83169,"vw":15.581656},{"c":15.65,"h":15.685,"l":15.55,"n":3382,"o":15.58,"t":"2026-10-22T19:45:00Z","v":330179,"vw":15.633256},{"c":15.65,"h":15.65,"l":15.65,"n":9,"o":15.65,"t":"2026-10-22T20:00:00Z","v":122713,"vw":15.65},{"c":15.5,"h":15.67,"l":15.5,"n":10,"o":15.67,"t":"2026-10-22T20:15:00Z","v":2065,"vw":15.615076},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-22T20:30:00Z","v":123,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T21:30:00Z","v":100,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-22T22:30:00Z","v":390,"vw":15.69},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-22T22:45:00Z","v":310,"vw":15.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27998350949578427,"strike":30.24917547478921,"iv":1.4935426516345833,"gamma":0.03320763982297188,"theta":-0.02126267931200922,"vega":0.007663024638079056,"rho":0.000991662576512755,"breakevenPct":95.07449830214054},{"delta":0.15,"premium":0.26327104336828355,"strike":21.615263775447765,"iv":0.9176295023195735,"gamma":0.06365004617417805,"theta":-0.01567519822829658,"vega":0.010053004871832,"rho":0.0016018278897896212,"breakevenPct":39.798944529176026},{"delta":0.2,"premium":0.29317848359682835,"strike":19.62143442687811,"iv":0.7259485418934235,"gamma":0.1001083571363011,"theta":-0.01442752466807537,"vega":0.012013758325401767,"rho":0.0021708100183388166,"breakevenPct":27.249922750638582},{"delta":0.25,"premium":0.32308592382537316,"strike":17.627605078308456,"iv":0.5342675814672735,"gamma":0.13656666809842413,"theta":-0.013179851107854157,"vega":0.013974511778971535,"rho":0.0027397921468880117,"breakevenPct":14.700900972101142},{"delta":0.3,"premium":0.4442660550458716,"strike":17.201834862385322,"iv":0.5246715596330276,"gamma":0.14080825688073395,"theta":-0.01348165137614679,"vega":0.014374311926605505,"rho":0.003261561461398983,"breakevenPct":12.754638450039561},{"delta":0.35,"premium":0.5716870540265035,"strike":16.88328236493374,"iv":0.5275257900101937,"gamma":0.14284699286442407,"theta":-0.013889398572884811,"vega":0.014667380224260958,"rho":0.00378010254930905,"breakevenPct":11.53335091987376},{"delta":0.4,"premium":0.6991080530071357,"strike":16.56472986748216,"iv":0.5303800203873599,"gamma":0.14488572884811418,"theta":-0.014297145769622835,"vega":0.014960448521916412,"rho":0.004298643637219117,"breakevenPct":10.312063389707957},{"delta":0.45,"premium":0.8265290519877677,"strike":16.24617737003058,"iv":0.533234250764526,"gamma":0.1469244648318043,"theta":-0.014704892966360857,"vega":0.015253516819571867,"rho":0.0048171847251291845,"breakevenPct":9.090775859542156},{"delta":0.5,"premium":0.9539500509683998,"strike":15.927624872579,"iv":0.5360884811416922,"gamma":0.1489632008154944,"theta":-0.015112640163098878,"vega":0.01554658511722732,"rho":0.005335725813039252,"breakevenPct":7.869488329376353},{"delta":0.55,"premium":1.0813710499490319,"strike":15.60907237512742,"iv":0.5389427115188583,"gamma":0.15100193679918453,"theta":-0.0155203873598369,"vega":0.015839653414882773,"rho":0.005854266900949319,"breakevenPct":6.648200799210551},{"delta":0.6,"premium":1.2087920489296637,"strike":15.290519877675841,"iv":0.5417969418960245,"gamma":0.15304067278287461,"theta":-0.01592813455657492,"vega":0.01613272171253823,"rho":0.006372807988859385,"breakevenPct":5.426913269044752},{"delta":0.65,"premium":1.382508342602893,"strike":14.938820912124582,"iv":0.5560387096774195,"gamma":0.15250912124582866,"theta":-0.016415016685205785,"vega":0.016277641824249164,"rho":0.00685628605734344,"breakevenPct":4.289643800175552},{"delta":0.7,"premium":2.0360122358175747,"strike":14.243604004449388,"iv":0.6882967741935484,"gamma":0.1253400444938821,"theta":-0.01772202447163515,"vega":0.014887208008898778,"rho":0.006976383742685193,"breakevenPct":4.023106966562062},{"delta":0.75,"premium":2.689516129032258,"strike":13.548387096774194,"iv":0.8205548387096775,"gamma":0.09817096774193548,"theta":-0.019029032258064515,"vega":0.013496774193548389,"rho":0.007096481428026945,"breakevenPct":3.756570132948571},{"delta":0.8,"premium":3.3430200222469413,"strike":12.853170189098998,"iv":0.9528129032258066,"gamma":0.07100189098998887,"theta":-0.020336040044493884,"vega":0.012106340378197997,"rho":0.007216579113368697,"breakevenPct":3.49003329933508},{"delta":0.85,"premium":4.5283146522741005,"strike":11.6202941729133,"iv":1.2064760903157346,"gamma":0.046451057347641836,"theta":-0.02151294930135732,"vega":0.010192921826372723,"rho":0.006909767501716569,"breakevenPct":3.1859988829865786},{"delta":0.9,"premium":6.841579018970979,"strike":9.325837255480929,"iv":1.856047234528983,"gamma":0.023095376694526805,"theta":-0.02536237078361428,"vega":0.007700752083570741,"rho":0.0057069132780149575,"breakevenPct":3.306174277647976}],"put":[{"delta":0.1,"premium":0.375,"strike":10.01263478329853,"iv":1.496450903845604,"gamma":0.026757110752922867,"theta":-0.019802892445390477,"vega":0.007706571257993765,"rho":-0.0015499471582192104,"breakevenPct":38.417669116303315},{"delta":0.15,"premium":0.375,"strike":12.223560394700307,"iv":0.9876062251553749,"gamma":0.055440761342652606,"theta":-0.01692045967847289,"vega":0.01020902465796747,"rho":-0.0021878079470634883,"breakevenPct":24.29034891565299},{"delta":0.2,"premium":0.3877139650253183,"strike":13.135698251265914,"iv":0.7955767467937606,"gamma":0.0937293905717645,"theta":-0.015120823330026024,"vega":0.011889450678173092,"rho":-0.002835734853521987,"breakevenPct":18.543231397823675},{"delta":0.25,"premium":0.40224476587281704,"strike":13.86223829364085,"iv":0.6488204152295515,"gamma":0.13339057896936213,"theta":-0.01347591946017956,"vega":0.013452408325026914,"rho":-0.0034851002162791596,"breakevenPct":13.993651579756984},{"delta":0.3,"premium":0.41677556672031574,"strike":14.588778336015785,"iv":0.5020640836653424,"gamma":0.17305176736695976,"theta":-0.011831015590333099,"vega":0.015015365971880738,"rho":-0.004134465579036332,"breakevenPct":9.444071761690292},{"delta":0.35,"premium":0.5166340269277846,"strike":15.1328029375765,"iv":0.4255710893512852,"gamma":0.1923552264381885,"theta":-0.01095843329253366,"vega":0.0158203182374541,"rho":-0.004841673331946066,"breakevenPct":6.605949452723874},{"delta":0.4,"premium":0.7277723378212976,"strike":15.438800489596083,"iv":0.4407118482252142,"gamma":0.18510920440636475,"theta":-0.011093072215422276,"vega":0.01563671970624235,"rho":-0.005624316091368124,"breakevenPct":5.99982011645505},{"delta":0.45,"premium":0.9389106487148103,"strike":15.744798041615667,"iv":0.4558526070991432,"gamma":0.17786318237454102,"theta":-0.011227711138310894,"vega":0.0154531211750306,"rho":-0.006406958850790181,"breakevenPct":5.393690780186225},{"delta":0.5,"premium":1.1500489596083232,"strike":16.05079559363525,"iv":0.4709933659730722,"gamma":0.17061716034271726,"theta":-0.011362350061199511,"vega":0.01526952264381885,"rho":-0.00718960161021224,"breakevenPct":4.787561443917401},{"delta":0.55,"premium":1.3611872705018362,"strike":16.356793145654834,"iv":0.48613412484700125,"gamma":0.1633711383108935,"theta":-0.011496988984088128,"vega":0.0150859241126071,"rho":-0.007972244369634299,"breakevenPct":4.181432107648575},{"delta":0.6,"premium":1.5723255813953485,"strike":16.662790697674417,"iv":0.5012748837209302,"gamma":0.15612511627906978,"theta":-0.011631627906976744,"vega":0.01490232558139535,"rho":-0.008754887129056355,"breakevenPct":3.575302771379752},{"delta":0.65,"premium":1.7834638922888617,"strike":16.968788249694004,"iv":0.5164156425948592,"gamma":0.14887909424724602,"theta":-0.011766266829865361,"vega":0.014718727050183598,"rho":-0.009537529888478414,"breakevenPct":2.9691734351109265},{"delta":0.7,"premium":1.9946022031823742,"strike":17.274785801713588,"iv":0.5315564014687882,"gamma":0.1416330722154223,"theta":-0.011900905752753979,"vega":0.014535128518971848,"rho":-0.010320172647900472,"breakevenPct":2.363044098842103}]},"raw":{"call":[{"delta":0.1,"premium":0.27998350949578427,"strike":30.24917547478921,"iv":1.4935426516345833,"gamma":0.03320763982297188,"theta":-0.02126267931200922,"vega":0.007663024638079056,"rho":0.000991662576512755,"breakevenPct":95.07449830214054},{"delta":0.15,"premium":0.26327104336828355,"strike":21.615263775447765,"iv":0.9176295023195735,"gamma":0.06365004617417805,"theta":-0.01567519822829658,"vega":0.010053004871832,"rho":0.0016018278897896212,"breakevenPct":39.798944529176026},{"delta":0.2,"premium":0.29317848359682835,"strike":19.62143442687811,"iv":0.7259485418934235,"gamma":0.1001083571363011,"theta":-0.01442752466807537,"vega":0.012013758325401767,"rho":0.0021708100183388166,"breakevenPct":27.249922750638582},{"delta":0.25,"premium":0.32308592382537316,"strike":17.627605078308456,"iv":0.5342675814672735,"gamma":0.13656666809842413,"theta":-0.013179851107854157,"vega":0.013974511778971535,"rho":0.0027397921468880117,"breakevenPct":14.700900972101142},{"delta":0.3,"premium":0.4442660550458716,"strike":17.201834862385322,"iv":0.5246715596330276,"gamma":0.14080825688073395,"theta":-0.01348165137614679,"vega":0.014374311926605505,"rho":0.003261561461398983,"breakevenPct":12.754638450039561},{"delta":0.35,"premium":0.5716870540265035,"strike":16.88328236493374,"iv":0.5275257900101937,"gamma":0.14284699286442407,"theta":-0.013889398572884811,"vega":0.014667380224260958,"rho":0.00378010254930905,"breakevenPct":11.53335091987376},{"delta":0.4,"premium":0.6991080530071357,"strike":16.56472986748216,"iv":0.5303800203873599,"gamma":0.14488572884811418,"theta":-0.014297145769622835,"vega":0.014960448521916412,"rho":0.004298643637219117,"breakevenPct":10.312063389707957},{"delta":0.45,"premium":0.8265290519877677,"strike":16.24617737003058,"iv":0.533234250764526,"gamma":0.1469244648318043,"theta":-0.014704892966360857,"vega":0.015253516819571867,"rho":0.0048171847251291845,"breakevenPct":9.090775859542156},{"delta":0.5,"premium":0.9539500509683998,"strike":15.927624872579,"iv":0.5360884811416922,"gamma":0.1489632008154944,"theta":-0.015112640163098878,"vega":0.01554658511722732,"rho":0.005335725813039252,"breakevenPct":7.869488329376353},{"delta":0.55,"premium":1.0813710499490319,"strike":15.60907237512742,"iv":0.5389427115188583,"gamma":0.15100193679918453,"theta":-0.0155203873598369,"vega":0.015839653414882773,"rho":0.005854266900949319,"breakevenPct":6.648200799210551},{"delta":0.6,"premium":1.2087920489296637,"strike":15.290519877675841,"iv":0.5417969418960245,"gamma":0.15304067278287461,"theta":-0.01592813455657492,"vega":0.01613272171253823,"rho":0.006372807988859385,"breakevenPct":5.426913269044752},{"delta":0.65,"premium":1.382508342602893,"strike":14.938820912124582,"iv":0.5560387096774195,"gamma":0.15250912124582866,"theta":-0.016415016685205785,"vega":0.016277641824249164,"rho":0.00685628605734344,"breakevenPct":4.289643800175552},{"delta":0.7,"premium":2.0360122358175747,"strike":14.243604004449388,"iv":0.6882967741935484,"gamma":0.1253400444938821,"theta":-0.01772202447163515,"vega":0.014887208008898778,"rho":0.006976383742685193,"breakevenPct":4.023106966562062},{"delta":0.75,"premium":2.689516129032258,"strike":13.548387096774194,"iv":0.8205548387096775,"gamma":0.09817096774193548,"theta":-0.019029032258064515,"vega":0.013496774193548389,"rho":0.007096481428026945,"breakevenPct":3.756570132948571},{"delta":0.8,"premium":3.3430200222469413,"strike":12.853170189098998,"iv":0.9528129032258066,"gamma":0.07100189098998887,"theta":-0.020336040044493884,"vega":0.012106340378197997,"rho":0.007216579113368697,"breakevenPct":3.49003329933508},{"delta":0.85,"premium":4.5283146522741005,"strike":11.6202941729133,"iv":1.2064760903157346,"gamma":0.046451057347641836,"theta":-0.02151294930135732,"vega":0.010192921826372723,"rho":0.006909767501716569,"breakevenPct":3.1859988829865786},{"delta":0.9,"premium":6.841579018970979,"strike":9.325837255480929,"iv":1.856047234528983,"gamma":0.023095376694526805,"theta":-0.02536237078361428,"vega":0.007700752083570741,"rho":0.0057069132780149575,"breakevenPct":3.306174277647976}],"put":[{"delta":0.1,"premium":0.375,"strike":10.01263478329853,"iv":1.496450903845604,"gamma":0.026757110752922867,"theta":-0.019802892445390477,"vega":0.007706571257993765,"rho":-0.0015499471582192104,"breakevenPct":38.417669116303315},{"delta":0.15,"premium":0.375,"strike":12.223560394700307,"iv":0.9876062251553749,"gamma":0.055440761342652606,"theta":-0.01692045967847289,"vega":0.01020902465796747,"rho":-0.0021878079470634883,"breakevenPct":24.29034891565299},{"delta":0.2,"premium":0.3877139650253183,"strike":13.135698251265914,"iv":0.7955767467937606,"gamma":0.0937293905717645,"theta":-0.015120823330026024,"vega":0.011889450678173092,"rho":-0.002835734853521987,"breakevenPct":18.543231397823675},{"delta":0.25,"premium":0.40224476587281704,"strike":13.86223829364085,"iv":0.6488204152295515,"gamma":0.13339057896936213,"theta":-0.01347591946017956,"vega":0.013452408325026914,"rho":-0.0034851002162791596,"breakevenPct":13.993651579756984},{"delta":0.3,"premium":0.41677556672031574,"strike":14.588778336015785,"iv":0.5020640836653424,"gamma":0.17305176736695976,"theta":-0.011831015590333099,"vega":0.015015365971880738,"rho":-0.004134465579036332,"breakevenPct":9.444071761690292},{"delta":0.35,"premium":0.5166340269277846,"strike":15.1328029375765,"iv":0.4255710893512852,"gamma":0.1923552264381885,"theta":-0.01095843329253366,"vega":0.0158203182374541,"rho":-0.004841673331946066,"breakevenPct":6.605949452723874},{"delta":0.4,"premium":0.7277723378212976,"strike":15.438800489596083,"iv":0.4407118482252142,"gamma":0.18510920440636475,"theta":-0.011093072215422276,"vega":0.01563671970624235,"rho":-0.005624316091368124,"breakevenPct":5.99982011645505},{"delta":0.45,"premium":0.9389106487148103,"strike":15.744798041615667,"iv":0.4558526070991432,"gamma":0.17786318237454102,"theta":-0.011227711138310894,"vega":0.0154531211750306,"rho":-0.006406958850790181,"breakevenPct":5.393690780186225},{"delta":0.5,"premium":1.1500489596083232,"strike":16.05079559363525,"iv":0.4709933659730722,"gamma":0.17061716034271726,"theta":-0.011362350061199511,"vega":0.01526952264381885,"rho":-0.00718960161021224,"breakevenPct":4.787561443917401},{"delta":0.55,"premium":1.3611872705018362,"strike":16.356793145654834,"iv":0.48613412484700125,"gamma":0.1633711383108935,"theta":-0.011496988984088128,"vega":0.0150859241126071,"rho":-0.007972244369634299,"breakevenPct":4.181432107648575},{"delta":0.6,"premium":1.5723255813953485,"strike":16.662790697674417,"iv":0.5012748837209302,"gamma":0.15612511627906978,"theta":-0.011631627906976744,"vega":0.01490232558139535,"rho":-0.008754887129056355,"breakevenPct":3.575302771379752},{"delta":0.65,"premium":1.7834638922888617,"strike":16.968788249694004,"iv":0.5164156425948592,"gamma":0.14887909424724602,"theta":-0.011766266829865361,"vega":0.014718727050183598,"rho":-0.009537529888478414,"breakevenPct":2.9691734351109265},{"delta":0.7,"premium":1.9946022031823742,"strike":17.274785801713588,"iv":0.5315564014687882,"gamma":0.1416330722154223,"theta":-0.011900905752753979,"vega":0.014535128518971848,"rho":-0.010320172647900472,"breakevenPct":2.363044098842103}]}},"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"}}