{"symbol":"PL","url":"https://intraalpha.com/companies/PL","capturedAt":"2026-10-16T00:58:13.452Z","state":"ready","quote":{"symbol":"PL","last_price":14.56,"prev_close":14.13,"regular_close":14.54,"change":0.43,"change_pct":3.0432,"regular_change":0.41,"regular_change_pct":2.9016,"extended_change":0.02,"extended_change_pct":0.1376,"bid":14.51,"ask":14.6,"bid_size":200,"ask_size":100,"volume":9714865,"vwap":14.109316,"open":13.52,"high":14.615,"low":13.37,"close":14.54,"trade_count":76202,"last_trade_at":"2026-10-15T23:59:17.973533028Z","last_quote_at":"2026-10-15T23:59:17.986874628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:57:52.657662832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"PL","fetched_at":"2026-10-16T00:58:12.841210+00:00","name":"Planet Labs PBC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Planet Labs PBC (Ticker: PL) is a forefront player in the satellite imagery and geospatial data industry, specializing in real-time Earth observation through its advanced satellite constellation. Since its inception in 2010, the company has focused on making satellite data accessible across diverse sectors, including agriculture, forestry, and urban development, facilitating informed, data-driven decision-making in the face of environmental challenges. Planet Labs leverages its continuous monitoring capabilities to support global sustainability efforts, positioning itself for substantial growth in the rapidly evolving remote sensing and analytics landscape. The company's innovative approach underscores its commitment to creating a significant socio-environmental impact through technology.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5141172000,"ebitda":-48402000,"pe_ratio":null,"peg_ratio":null,"book_value":1.552,"dividend_per_share":null,"dividend_yield":null,"eps":-1.03,"revenue_ttm":378278000,"gross_profit_ttm":209893000,"profit_margin":-0.951,"operating_margin_ttm":-0.12,"return_on_assets_ttm":-0.0505,"return_on_equity_ttm":-0.72,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.581,"analyst_target_price":31.73,"analyst_number":1,"beta":2.17,"fifty_two_week_high":51.76,"fifty_two_week_low":10.52,"fifty_day_ma":19.15,"two_hundred_day_ma":27.25,"shares_outstanding":340354000,"forward_pe":null,"price_to_sales":13.59,"price_to_book":10.56,"ev_to_revenue":14.79,"ev_to_ebitda":-6.73},"optionObservedAt":"2026-10-15T19:49:54.939Z","bars":[{"c":17.46,"h":17.49,"l":17.21,"n":285,"o":17.43,"t":"2026-10-09T08:00:00Z","v":45104,"vw":17.364308},{"c":17.51,"h":17.55,"l":17.27,"n":44,"o":17.51,"t":"2026-10-09T08:05:00Z","v":2752,"vw":17.504103},{"c":17.56,"h":17.56,"l":17.53,"n":6,"o":17.53,"t":"2026-10-09T08:10:00Z","v":818,"vw":17.544667},{"c":17.5,"h":17.521,"l":17.5,"n":10,"o":17.521,"t":"2026-10-09T08:15:00Z","v":1305,"vw":17.511676},{"c":17.43,"h":17.52,"l":17.4,"n":23,"o":17.42,"t":"2026-10-09T08:35:00Z","v":2495,"vw":17.441904},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T08:40:00Z","v":173,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-09T08:45:00Z","v":1144,"vw":17.5},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-09T09:00:00Z","v":161,"vw":17.46},{"c":17.47,"h":17.48,"l":17.47,"n":4,"o":17.4794,"t":"2026-10-09T09:05:00Z","v":550,"vw":17.47764},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-09T09:10:00Z","v":101,"vw":17.47},{"c":17.45,"h":17.46,"l":17.44,"n":9,"o":17.46,"t":"2026-10-09T09:15:00Z","v":2105,"vw":17.446565},{"c":17.45,"h":17.45,"l":17.45,"n":5,"o":17.45,"t":"2026-10-09T09:20:00Z","v":465,"vw":17.45},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-09T09:25:00Z","v":257,"vw":17.46},{"c":17.48,"h":17.5265,"l":17.48,"n":7,"o":17.5265,"t":"2026-10-09T09:30:00Z","v":328,"vw":17.495807},{"c":17.49,"h":17.49,"l":17.48,"n":6,"o":17.48,"t":"2026-10-09T09:35:00Z","v":998,"vw":17.487077},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-09T09:45:00Z","v":500,"vw":17.49},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T09:55:00Z","v":1000,"vw":17.5},{"c":17.47,"h":17.48,"l":17.47,"n":14,"o":17.48,"t":"2026-10-09T10:00:00Z","v":870,"vw":17.477351},{"c":17.47,"h":17.47,"l":17.47,"n":4,"o":17.47,"t":"2026-10-09T10:10:00Z","v":141,"vw":17.47},{"c":17.45,"h":17.45,"l":17.45,"n":5,"o":17.45,"t":"2026-10-09T10:20:00Z","v":501,"vw":17.45},{"c":17.45,"h":17.4666,"l":17.44,"n":7,"o":17.4666,"t":"2026-10-09T10:25:00Z","v":1267,"vw":17.449789},{"c":17.43,"h":17.45,"l":17.43,"n":14,"o":17.445,"t":"2026-10-09T10:30:00Z","v":1498,"vw":17.441155},{"c":17.4,"h":17.42,"l":17.4,"n":11,"o":17.42,"t":"2026-10-09T10:35:00Z","v":2516,"vw":17.400818},{"c":17.38,"h":17.4,"l":17.34,"n":12,"o":17.4,"t":"2026-10-09T10:45:00Z","v":1895,"vw":17.376882},{"c":17.37,"h":17.38,"l":17.37,"n":10,"o":17.38,"t":"2026-10-09T10:50:00Z","v":4117,"vw":17.374872},{"c":17.37,"h":17.4,"l":17.3,"n":93,"o":17.4,"t":"2026-10-09T10:55:00Z","v":5150,"vw":17.336629},{"c":17.3,"h":17.3886,"l":17.3,"n":12,"o":17.31,"t":"2026-10-09T11:10:00Z","v":2266,"vw":17.35521},{"c":17.3998,"h":17.3998,"l":17.28,"n":45,"o":17.35,"t":"2026-10-09T11:15:00Z","v":101344,"vw":17.280654},{"c":17.3168,"h":17.38,"l":17.3168,"n":6,"o":17.38,"t":"2026-10-09T11:20:00Z","v":639,"vw":17.351564},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-09T11:25:00Z","v":2054,"vw":17.35},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-09T11:30:00Z","v":101,"vw":17.39},{"c":17.328,"h":17.4129,"l":17.328,"n":6,"o":17.4129,"t":"2026-10-09T11:35:00Z","v":1364,"vw":17.346312},{"c":17.37,"h":17.44,"l":17.37,"n":6,"o":17.44,"t":"2026-10-09T11:40:00Z","v":921,"vw":17.421142},{"c":17.36,"h":17.4,"l":17.36,"n":8,"o":17.4,"t":"2026-10-09T11:45:00Z","v":1716,"vw":17.378712},{"c":17.3487,"h":17.3487,"l":17.3487,"n":3,"o":17.3487,"t":"2026-10-09T11:50:00Z","v":311,"vw":17.3487},{"c":17.3983,"h":17.3983,"l":17.3577,"n":6,"o":17.3577,"t":"2026-10-09T11:55:00Z","v":1125,"vw":17.382066},{"c":17.44,"h":17.44,"l":17.4,"n":6,"o":17.4,"t":"2026-10-09T12:00:00Z","v":1345,"vw":17.432},{"c":17.32,"h":17.4,"l":17.32,"n":57,"o":17.4,"t":"2026-10-09T12:05:00Z","v":4190,"vw":17.346607},{"c":17.4264,"h":17.4264,"l":17.33,"n":8,"o":17.33,"t":"2026-10-09T12:10:00Z","v":647,"vw":17.39666},{"c":17.36,"h":17.38,"l":17.31,"n":19,"o":17.38,"t":"2026-10-09T12:15:00Z","v":3833,"vw":17.367177},{"c":17.36,"h":17.36,"l":17.36,"n":10,"o":17.36,"t":"2026-10-09T12:20:00Z","v":252,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-09T12:25:00Z","v":216,"vw":17.36},{"c":17.34,"h":17.38,"l":17.34,"n":10,"o":17.38,"t":"2026-10-09T12:30:00Z","v":1724,"vw":17.360303},{"c":17.347,"h":17.347,"l":17.347,"n":2,"o":17.347,"t":"2026-10-09T12:35:00Z","v":125,"vw":17.347},{"c":17.34,"h":17.34,"l":17.31,"n":32,"o":17.33,"t":"2026-10-09T12:45:00Z","v":1696,"vw":17.33321},{"c":17.27,"h":17.3452,"l":17.27,"n":33,"o":17.3452,"t":"2026-10-09T12:50:00Z","v":8522,"vw":17.278773},{"c":17.3,"h":17.3,"l":17.25,"n":46,"o":17.26,"t":"2026-10-09T12:55:00Z","v":15053,"vw":17.261419},{"c":17.2539,"h":17.3,"l":17.23,"n":40,"o":17.26,"t":"2026-10-09T13:00:00Z","v":17771,"vw":17.236246},{"c":17.26,"h":17.26,"l":17.23,"n":21,"o":17.242,"t":"2026-10-09T13:05:00Z","v":3129,"vw":17.254134},{"c":17.24,"h":17.27,"l":17.24,"n":10,"o":17.27,"t":"2026-10-09T13:10:00Z","v":1107,"vw":17.256216},{"c":17.25,"h":17.25,"l":17.23,"n":12,"o":17.2392,"t":"2026-10-09T13:15:00Z","v":2569,"vw":17.235229},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-10-09T13:20:00Z","v":6167,"vw":17.25},{"c":17,"h":17.392,"l":17,"n":182,"o":17.24,"t":"2026-10-09T13:25:00Z","v":13644,"vw":17.109725},{"c":16.765,"h":17.315,"l":16.765,"n":1793,"o":17.01,"t":"2026-10-09T13:30:00Z","v":422004,"vw":16.962384},{"c":16.92,"h":16.9455,"l":16.6923,"n":1147,"o":16.75,"t":"2026-10-09T13:35:00Z","v":121295,"vw":16.778852},{"c":16.74,"h":16.915,"l":16.71,"n":1173,"o":16.915,"t":"2026-10-09T13:40:00Z","v":143378,"vw":16.793797},{"c":16.665,"h":16.7569,"l":16.57,"n":1520,"o":16.75,"t":"2026-10-09T13:45:00Z","v":150512,"vw":16.645277},{"c":16.7,"h":16.73,"l":16.61,"n":1002,"o":16.67,"t":"2026-10-09T13:50:00Z","v":120636,"vw":16.683946},{"c":16.73,"h":16.7599,"l":16.67,"n":697,"o":16.69,"t":"2026-10-09T13:55:00Z","v":62469,"vw":16.713918},{"c":16.71,"h":16.7455,"l":16.64,"n":707,"o":16.7455,"t":"2026-10-09T14:00:00Z","v":53324,"vw":16.702063},{"c":16.6399,"h":16.73,"l":16.6399,"n":879,"o":16.71,"t":"2026-10-09T14:05:00Z","v":80893,"vw":16.692868},{"c":16.68,"h":16.71,"l":16.61,"n":819,"o":16.64,"t":"2026-10-09T14:10:00Z","v":74902,"vw":16.662222},{"c":16.6425,"h":16.7,"l":16.64,"n":829,"o":16.685,"t":"2026-10-09T14:15:00Z","v":113341,"vw":16.676929},{"c":16.73,"h":16.76,"l":16.625,"n":659,"o":16.64,"t":"2026-10-09T14:20:00Z","v":46771,"vw":16.697086},{"c":16.73,"h":16.745,"l":16.695,"n":595,"o":16.73,"t":"2026-10-09T14:25:00Z","v":35615,"vw":16.72006},{"c":16.74,"h":16.745,"l":16.71,"n":491,"o":16.725,"t":"2026-10-09T14:30:00Z","v":27251,"vw":16.72666},{"c":16.705,"h":16.745,"l":16.68,"n":587,"o":16.745,"t":"2026-10-09T14:35:00Z","v":62570,"vw":16.705538},{"c":16.78,"h":16.7818,"l":16.7,"n":552,"o":16.705,"t":"2026-10-09T14:40:00Z","v":55912,"vw":16.730655},{"c":16.75,"h":16.785,"l":16.71,"n":560,"o":16.785,"t":"2026-10-09T14:45:00Z","v":50069,"vw":16.747499},{"c":16.76,"h":16.78,"l":16.72,"n":663,"o":16.75,"t":"2026-10-09T14:50:00Z","v":45803,"vw":16.74835},{"c":16.775,"h":16.7977,"l":16.76,"n":556,"o":16.77,"t":"2026-10-09T14:55:00Z","v":55798,"vw":16.773269},{"c":16.755,"h":16.79,"l":16.745,"n":625,"o":16.78,"t":"2026-10-09T15:00:00Z","v":51008,"vw":16.770059},{"c":16.6098,"h":16.755,"l":16.6,"n":963,"o":16.755,"t":"2026-10-09T15:05:00Z","v":86598,"vw":16.671348},{"c":16.67,"h":16.6899,"l":16.61,"n":644,"o":16.61,"t":"2026-10-09T15:10:00Z","v":56202,"vw":16.654973},{"c":16.75,"h":16.78,"l":16.675,"n":736,"o":16.6799,"t":"2026-10-09T15:15:00Z","v":97962,"vw":16.72705},{"c":16.735,"h":16.79,"l":16.7201,"n":802,"o":16.745,"t":"2026-10-09T15:20:00Z","v":63240,"vw":16.747334},{"c":16.665,"h":16.7599,"l":16.6601,"n":863,"o":16.7435,"t":"2026-10-09T15:25:00Z","v":111403,"vw":16.705139},{"c":16.689,"h":16.71,"l":16.66,"n":803,"o":16.665,"t":"2026-10-09T15:30:00Z","v":91558,"vw":16.678653},{"c":16.665,"h":16.7,"l":16.635,"n":784,"o":16.7,"t":"2026-10-09T15:35:00Z","v":74668,"vw":16.668268},{"c":16.64,"h":16.69,"l":16.6231,"n":623,"o":16.665,"t":"2026-10-09T15:40:00Z","v":74547,"vw":16.658857},{"c":16.655,"h":16.665,"l":16.63,"n":448,"o":16.6401,"t":"2026-10-09T15:45:00Z","v":45867,"vw":16.645569},{"c":16.64,"h":16.6651,"l":16.61,"n":740,"o":16.655,"t":"2026-10-09T15:50:00Z","v":59674,"vw":16.633719},{"c":16.6199,"h":16.645,"l":16.6,"n":516,"o":16.645,"t":"2026-10-09T15:55:00Z","v":45030,"vw":16.621296},{"c":16.645,"h":16.645,"l":16.59,"n":646,"o":16.61,"t":"2026-10-09T16:00:00Z","v":57935,"vw":16.603751},{"c":16.625,"h":16.655,"l":16.6,"n":582,"o":16.65,"t":"2026-10-09T16:05:00Z","v":50547,"vw":16.62525},{"c":16.635,"h":16.65,"l":16.62,"n":381,"o":16.625,"t":"2026-10-09T16:10:00Z","v":26373,"vw":16.634472},{"c":16.655,"h":16.67,"l":16.635,"n":702,"o":16.635,"t":"2026-10-09T16:15:00Z","v":57879,"vw":16.652936},{"c":16.6716,"h":16.675,"l":16.605,"n":480,"o":16.655,"t":"2026-10-09T16:20:00Z","v":44182,"vw":16.642307},{"c":16.7,"h":16.7,"l":16.66,"n":412,"o":16.675,"t":"2026-10-09T16:25:00Z","v":33200,"vw":16.671639},{"c":16.6851,"h":16.73,"l":16.68,"n":495,"o":16.7,"t":"2026-10-09T16:30:00Z","v":54944,"vw":16.717834},{"c":16.625,"h":16.685,"l":16.625,"n":482,"o":16.6801,"t":"2026-10-09T16:35:00Z","v":45006,"vw":16.654194},{"c":16.625,"h":16.65,"l":16.62,"n":388,"o":16.63,"t":"2026-10-09T16:40:00Z","v":32997,"vw":16.633276},{"c":16.6599,"h":16.665,"l":16.6105,"n":517,"o":16.63,"t":"2026-10-09T16:45:00Z","v":42841,"vw":16.63693},{"c":16.625,"h":16.655,"l":16.624,"n":527,"o":16.655,"t":"2026-10-09T16:50:00Z","v":47748,"vw":16.640736},{"c":16.605,"h":16.625,"l":16.605,"n":425,"o":16.625,"t":"2026-10-09T16:55:00Z","v":25818,"vw":16.61389},{"c":16.59,"h":16.61,"l":16.59,"n":615,"o":16.61,"t":"2026-10-09T17:00:00Z","v":71492,"vw":16.599414},{"c":16.57,"h":16.585,"l":16.55,"n":595,"o":16.585,"t":"2026-10-09T17:05:00Z","v":43675,"vw":16.564286},{"c":16.585,"h":16.59,"l":16.55,"n":459,"o":16.57,"t":"2026-10-09T17:10:00Z","v":46425,"vw":16.578676},{"c":16.6101,"h":16.625,"l":16.585,"n":443,"o":16.59,"t":"2026-10-09T17:15:00Z","v":28010,"vw":16.602504},{"c":16.615,"h":16.618,"l":16.585,"n":385,"o":16.615,"t":"2026-10-09T17:20:00Z","v":61958,"vw":16.601109},{"c":16.625,"h":16.63,"l":16.605,"n":352,"o":16.6163,"t":"2026-10-09T17:25:00Z","v":28449,"vw":16.613344},{"c":16.615,"h":16.64,"l":16.6,"n":448,"o":16.62,"t":"2026-10-09T17:30:00Z","v":27081,"vw":16.618066},{"c":16.605,"h":16.62,"l":16.6,"n":571,"o":16.62,"t":"2026-10-09T17:35:00Z","v":57867,"vw":16.605356},{"c":16.615,"h":16.64,"l":16.605,"n":432,"o":16.605,"t":"2026-10-09T17:40:00Z","v":50794,"vw":16.617815},{"c":16.71,"h":16.71,"l":16.615,"n":552,"o":16.615,"t":"2026-10-09T17:45:00Z","v":74331,"vw":16.665942},{"c":16.785,"h":16.785,"l":16.7,"n":531,"o":16.705,"t":"2026-10-09T17:50:00Z","v":49441,"vw":16.730021},{"c":16.785,"h":16.8299,"l":16.78,"n":709,"o":16.785,"t":"2026-10-09T17:55:00Z","v":81260,"vw":16.8045},{"c":16.785,"h":16.805,"l":16.76,"n":512,"o":16.78,"t":"2026-10-09T18:00:00Z","v":50609,"vw":16.780958},{"c":16.84,"h":16.845,"l":16.7842,"n":533,"o":16.785,"t":"2026-10-09T18:05:00Z","v":50543,"vw":16.825851},{"c":16.8569,"h":16.9,"l":16.83,"n":585,"o":16.845,"t":"2026-10-09T18:10:00Z","v":57642,"vw":16.853559},{"c":16.875,"h":16.885,"l":16.83,"n":498,"o":16.855,"t":"2026-10-09T18:15:00Z","v":48880,"vw":16.858706},{"c":16.825,"h":16.8729,"l":16.805,"n":441,"o":16.8729,"t":"2026-10-09T18:20:00Z","v":54615,"vw":16.83792},{"c":16.76,"h":16.84,"l":16.755,"n":519,"o":16.82,"t":"2026-10-09T18:25:00Z","v":48547,"vw":16.805099},{"c":16.755,"h":16.7701,"l":16.73,"n":452,"o":16.77,"t":"2026-10-09T18:30:00Z","v":29131,"vw":16.74726},{"c":16.74,"h":16.75,"l":16.725,"n":443,"o":16.75,"t":"2026-10-09T18:35:00Z","v":19325,"vw":16.736288},{"c":16.735,"h":16.76,"l":16.72,"n":560,"o":16.7389,"t":"2026-10-09T18:40:00Z","v":37781,"vw":16.738749},{"c":16.805,"h":16.805,"l":16.735,"n":721,"o":16.735,"t":"2026-10-09T18:45:00Z","v":46899,"vw":16.767796},{"c":16.785,"h":16.83,"l":16.765,"n":545,"o":16.8,"t":"2026-10-09T18:50:00Z","v":42554,"vw":16.800135},{"c":16.775,"h":16.8,"l":16.76,"n":498,"o":16.78,"t":"2026-10-09T18:55:00Z","v":28430,"vw":16.777869},{"c":16.78,"h":16.79,"l":16.77,"n":476,"o":16.775,"t":"2026-10-09T19:00:00Z","v":27739,"vw":16.779366},{"c":16.85,"h":16.865,"l":16.73,"n":1270,"o":16.785,"t":"2026-10-09T19:05:00Z","v":152947,"vw":16.805093},{"c":16.91,"h":16.915,"l":16.85,"n":937,"o":16.855,"t":"2026-10-09T19:10:00Z","v":190458,"vw":16.882047},{"c":16.965,"h":17.02,"l":16.9,"n":1572,"o":16.9001,"t":"2026-10-09T19:15:00Z","v":354176,"vw":16.960434},{"c":16.99,"h":17,"l":16.955,"n":832,"o":16.965,"t":"2026-10-09T19:20:00Z","v":133529,"vw":16.982914},{"c":17,"h":17.03,"l":16.98,"n":1044,"o":16.995,"t":"2026-10-09T19:25:00Z","v":117569,"vw":17.010783},{"c":17.055,"h":17.075,"l":16.995,"n":929,"o":17.005,"t":"2026-10-09T19:30:00Z","v":87514,"vw":17.036223},{"c":17.07,"h":17.07,"l":17.02,"n":911,"o":17.055,"t":"2026-10-09T19:35:00Z","v":139958,"vw":17.046403},{"c":17.115,"h":17.12,"l":17.06,"n":1317,"o":17.07,"t":"2026-10-09T19:40:00Z","v":157272,"vw":17.093509},{"c":17.03,"h":17.125,"l":17.025,"n":1329,"o":17.1186,"t":"2026-10-09T19:45:00Z","v":137260,"vw":17.077477},{"c":17.12,"h":17.14,"l":17.03,"n":1383,"o":17.03,"t":"2026-10-09T19:50:00Z","v":182588,"vw":17.08788},{"c":17.19,"h":17.2,"l":17.09,"n":5656,"o":17.115,"t":"2026-10-09T19:55:00Z","v":936558,"vw":17.156936},{"c":17.15,"h":17.18,"l":17.15,"n":122,"o":17.18,"t":"2026-10-09T20:00:00Z","v":647672,"vw":17.179836},{"c":17.15,"h":17.19,"l":16.9393,"n":26,"o":17.15,"t":"2026-10-09T20:05:00Z","v":4010,"vw":17.149799},{"c":16.9472,"h":17.14,"l":16.9,"n":4,"o":16.9,"t":"2026-10-09T20:10:00Z","v":722,"vw":17.021867},{"c":17.0139,"h":17.15,"l":17.0139,"n":13,"o":17.1,"t":"2026-10-09T20:15:00Z","v":5139,"vw":17.094732},{"c":16.95,"h":17.11,"l":16.95,"n":9,"o":17.11,"t":"2026-10-09T20:20:00Z","v":459,"vw":17.056667},{"c":17.15,"h":17.15,"l":17.11,"n":25,"o":17.13,"t":"2026-10-09T20:25:00Z","v":2373,"vw":17.139522},{"c":17.14,"h":17.14,"l":16.99,"n":5,"o":16.99,"t":"2026-10-09T20:30:00Z","v":898,"vw":17.097768},{"c":17.12,"h":17.14,"l":17.11,"n":9,"o":17.14,"t":"2026-10-09T20:35:00Z","v":2018,"vw":17.121641},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-09T20:40:00Z","v":300,"vw":17.12},{"c":17.15,"h":17.15,"l":17.13,"n":5,"o":17.13,"t":"2026-10-09T20:55:00Z","v":1975,"vw":17.134615},{"c":17.15,"h":17.15,"l":17.15,"n":4,"o":17.15,"t":"2026-10-09T21:00:00Z","v":1730,"vw":17.15},{"c":17.1268,"h":17.14,"l":17.1268,"n":4,"o":17.14,"t":"2026-10-09T21:05:00Z","v":236,"vw":17.134133},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-09T21:10:00Z","v":204,"vw":17.12},{"c":17.11,"h":17.11,"l":17.1,"n":11,"o":17.1,"t":"2026-10-09T21:20:00Z","v":325,"vw":17.105276},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-09T21:30:00Z","v":400,"vw":17.08},{"c":17.1057,"h":17.1057,"l":17.1057,"n":1,"o":17.1057,"t":"2026-10-09T21:35:00Z","v":499,"vw":17.1057},{"c":17.125,"h":17.125,"l":17.125,"n":1,"o":17.125,"t":"2026-10-09T21:40:00Z","v":200,"vw":17.125},{"c":17.1337,"h":17.15,"l":17.1337,"n":14,"o":17.14,"t":"2026-10-09T21:45:00Z","v":2671,"vw":17.140228},{"c":17.15,"h":17.15,"l":17.15,"n":5,"o":17.15,"t":"2026-10-09T21:50:00Z","v":235,"vw":17.15},{"c":17.1482,"h":17.1482,"l":17.08,"n":8,"o":17.08,"t":"2026-10-09T22:00:00Z","v":274,"vw":17.11179},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-09T22:10:00Z","v":100,"vw":17.11},{"c":17.13,"h":17.14,"l":17.12,"n":25,"o":17.14,"t":"2026-10-09T22:15:00Z","v":1107,"vw":17.133466},{"c":17.13,"h":17.1308,"l":17.13,"n":5,"o":17.1308,"t":"2026-10-09T22:30:00Z","v":835,"vw":17.130328},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-09T22:35:00Z","v":605,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":12,"o":17.15,"t":"2026-10-09T22:45:00Z","v":4065,"vw":17.15},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-09T22:50:00Z","v":854,"vw":17.17},{"c":17.16,"h":17.16,"l":17.1306,"n":5,"o":17.1306,"t":"2026-10-09T22:55:00Z","v":994,"vw":17.139674},{"c":17.1377,"h":17.1377,"l":17.1377,"n":2,"o":17.1377,"t":"2026-10-09T23:00:00Z","v":212,"vw":17.1377},{"c":17.16,"h":17.16,"l":17.14,"n":8,"o":17.15,"t":"2026-10-09T23:05:00Z","v":1098,"vw":17.152085},{"c":17.155,"h":17.155,"l":17.15,"n":2,"o":17.15,"t":"2026-10-09T23:10:00Z","v":321,"vw":17.151885},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-09T23:20:00Z","v":203,"vw":17.13},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-09T23:25:00Z","v":1000,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":4,"o":17.16,"t":"2026-10-09T23:35:00Z","v":1000,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-09T23:40:00Z","v":700,"vw":17.16},{"c":17.136,"h":17.136,"l":17.136,"n":2,"o":17.136,"t":"2026-10-09T23:45:00Z","v":205,"vw":17.136},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-09T23:50:00Z","v":1115,"vw":17.15},{"c":17.2,"h":17.34,"l":17.16,"n":333,"o":17.16,"t":"2026-10-12T08:00:00Z","v":15841,"vw":17.249188},{"c":17.23,"h":17.23,"l":17.22,"n":3,"o":17.22,"t":"2026-10-12T08:05:00Z","v":263,"vw":17.225968},{"c":17.15,"h":17.2,"l":17.11,"n":123,"o":17.2,"t":"2026-10-12T08:15:00Z","v":4928,"vw":17.14843},{"c":17.12,"h":17.12,"l":17.09,"n":26,"o":17.09,"t":"2026-10-12T08:20:00Z","v":1417,"vw":17.107029},{"c":17.11,"h":17.12,"l":17.11,"n":2,"o":17.12,"t":"2026-10-12T08:25:00Z","v":200,"vw":17.115},{"c":17.16,"h":17.16,"l":17.08,"n":23,"o":17.09,"t":"2026-10-12T08:30:00Z","v":6478,"vw":17.142207},{"c":17.16,"h":17.16,"l":17.08,"n":141,"o":17.15,"t":"2026-10-12T08:35:00Z","v":17347,"vw":17.136651},{"c":17.1,"h":17.1,"l":17.09,"n":12,"o":17.09,"t":"2026-10-12T08:40:00Z","v":1006,"vw":17.097735},{"c":17.04,"h":17.06,"l":17.04,"n":15,"o":17.06,"t":"2026-10-12T08:50:00Z","v":4980,"vw":17.049241},{"c":17.04,"h":17.08,"l":17.04,"n":13,"o":17.05,"t":"2026-10-12T08:55:00Z","v":903,"vw":17.05137},{"c":17.04,"h":17.04,"l":17.03,"n":12,"o":17.04,"t":"2026-10-12T09:00:00Z","v":2149,"vw":17.039034},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-12T09:10:00Z","v":142,"vw":17.01},{"c":17.06,"h":17.06,"l":17.06,"n":4,"o":17.06,"t":"2026-10-12T09:15:00Z","v":1402,"vw":17.06},{"c":17.0557,"h":17.06,"l":17.0557,"n":5,"o":17.06,"t":"2026-10-12T09:20:00Z","v":350,"vw":17.058567},{"c":17.07,"h":17.09,"l":17.07,"n":3,"o":17.09,"t":"2026-10-12T09:25:00Z","v":449,"vw":17.081933},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-12T09:30:00Z","v":522,"vw":17.05},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-12T09:45:00Z","v":264,"vw":17.06},{"c":17.12,"h":17.12,"l":17.07,"n":24,"o":17.07,"t":"2026-10-12T10:00:00Z","v":6493,"vw":17.095467},{"c":17.1,"h":17.16,"l":17.09,"n":45,"o":17.1566,"t":"2026-10-12T10:15:00Z","v":10152,"vw":17.138933},{"c":17.13,"h":17.13,"l":17.13,"n":7,"o":17.13,"t":"2026-10-12T10:20:00Z","v":590,"vw":17.13},{"c":17.0178,"h":17.0178,"l":17.0178,"n":2,"o":17.0178,"t":"2026-10-12T10:35:00Z","v":215,"vw":17.0178},{"c":17.1,"h":17.1,"l":17.1,"n":6,"o":17.1,"t":"2026-10-12T10:45:00Z","v":881,"vw":17.1},{"c":17.1498,"h":17.1498,"l":17.14,"n":4,"o":17.14,"t":"2026-10-12T10:55:00Z","v":1001,"vw":17.14586},{"c":17.07,"h":17.1483,"l":17.07,"n":21,"o":17.1483,"t":"2026-10-12T11:00:00Z","v":455,"vw":17.119827},{"c":17.09,"h":17.09,"l":17.03,"n":16,"o":17.03,"t":"2026-10-12T11:05:00Z","v":2563,"vw":17.072468},{"c":17.03,"h":17.04,"l":17.03,"n":3,"o":17.04,"t":"2026-10-12T11:10:00Z","v":702,"vw":17.038571},{"c":17.03,"h":17.03,"l":17.03,"n":3,"o":17.03,"t":"2026-10-12T11:15:00Z","v":309,"vw":17.03},{"c":17.02,"h":17.05,"l":17.02,"n":6,"o":17.05,"t":"2026-10-12T11:25:00Z","v":5304,"vw":17.02133},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-12T11:35:00Z","v":935,"vw":17.03},{"c":17.06,"h":17.06,"l":17.0201,"n":5,"o":17.0201,"t":"2026-10-12T11:40:00Z","v":1262,"vw":17.02675},{"c":17.02,"h":17.02,"l":17.02,"n":13,"o":17.02,"t":"2026-10-12T11:45:00Z","v":605,"vw":17.02},{"c":17.03,"h":17.031,"l":17.03,"n":6,"o":17.031,"t":"2026-10-12T11:50:00Z","v":512,"vw":17.0305},{"c":17.02,"h":17.05,"l":17.02,"n":4,"o":17.05,"t":"2026-10-12T11:55:00Z","v":548,"vw":17.026},{"c":17.0244,"h":17.0244,"l":17.01,"n":6,"o":17.01,"t":"2026-10-12T12:00:00Z","v":937,"vw":17.011823},{"c":17.0126,"h":17.0126,"l":17.0126,"n":4,"o":17.0126,"t":"2026-10-12T12:05:00Z","v":209,"vw":17.0126},{"c":17.04,"h":17.09,"l":17.02,"n":29,"o":17.02,"t":"2026-10-12T12:10:00Z","v":2438,"vw":17.040437},{"c":17.0201,"h":17.08,"l":17.0201,"n":19,"o":17.075,"t":"2026-10-12T12:15:00Z","v":3373,"vw":17.039108},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-12T12:25:00Z","v":100,"vw":17.05},{"c":16.98,"h":17.025,"l":16.98,"n":83,"o":17.0022,"t":"2026-10-12T12:30:00Z","v":8749,"vw":16.998241},{"c":16.97,"h":17.02,"l":16.97,"n":20,"o":17.02,"t":"2026-10-12T12:35:00Z","v":2810,"vw":16.988638},{"c":16.95,"h":16.98,"l":16.95,"n":5,"o":16.98,"t":"2026-10-12T12:40:00Z","v":2132,"vw":16.978571},{"c":17.06,"h":17.06,"l":16.9611,"n":18,"o":16.9611,"t":"2026-10-12T12:45:00Z","v":2423,"vw":17.045666},{"c":17.09,"h":17.09,"l":17.09,"n":4,"o":17.09,"t":"2026-10-12T12:50:00Z","v":702,"vw":17.09},{"c":17.1,"h":17.1,"l":17,"n":21,"o":17,"t":"2026-10-12T12:55:00Z","v":4419,"vw":17.087406},{"c":17.09,"h":17.12,"l":17.09,"n":35,"o":17.11,"t":"2026-10-12T13:00:00Z","v":3750,"vw":17.113238},{"c":17.11,"h":17.13,"l":17.1,"n":23,"o":17.13,"t":"2026-10-12T13:05:00Z","v":1431,"vw":17.120562},{"c":17.09,"h":17.09,"l":17.09,"n":103,"o":17.09,"t":"2026-10-12T13:10:00Z","v":1047,"vw":17.09},{"c":17,"h":17.0845,"l":17,"n":12,"o":17.06,"t":"2026-10-12T13:15:00Z","v":14240,"vw":17.05975},{"c":17.03,"h":17.11,"l":17.01,"n":44,"o":17.02,"t":"2026-10-12T13:20:00Z","v":10054,"vw":17.049262},{"c":17.01,"h":17.11,"l":17.01,"n":19,"o":17.11,"t":"2026-10-12T13:25:00Z","v":1228,"vw":17.06687},{"c":16.69,"h":17.0333,"l":16.64,"n":1661,"o":17,"t":"2026-10-12T13:30:00Z","v":223164,"vw":16.894368},{"c":16.805,"h":16.805,"l":16.63,"n":805,"o":16.675,"t":"2026-10-12T13:35:00Z","v":80456,"vw":16.68983},{"c":16.77,"h":16.8599,"l":16.7,"n":633,"o":16.805,"t":"2026-10-12T13:40:00Z","v":61760,"vw":16.772515},{"c":16.81,"h":16.84,"l":16.76,"n":801,"o":16.77,"t":"2026-10-12T13:45:00Z","v":92113,"vw":16.804646},{"c":16.65,"h":16.845,"l":16.65,"n":899,"o":16.815,"t":"2026-10-12T13:50:00Z","v":91233,"vw":16.710178},{"c":16.5985,"h":16.68,"l":16.58,"n":1074,"o":16.66,"t":"2026-10-12T13:55:00Z","v":121044,"vw":16.620821},{"c":16.5222,"h":16.63,"l":16.505,"n":1450,"o":16.59,"t":"2026-10-12T14:00:00Z","v":156974,"vw":16.579848},{"c":16.445,"h":16.535,"l":16.42,"n":1442,"o":16.53,"t":"2026-10-12T14:05:00Z","v":138104,"vw":16.486939},{"c":16.55,"h":16.585,"l":16.435,"n":897,"o":16.45,"t":"2026-10-12T14:10:00Z","v":93885,"vw":16.512575},{"c":16.525,"h":16.57,"l":16.4901,"n":756,"o":16.56,"t":"2026-10-12T14:15:00Z","v":64944,"vw":16.529577},{"c":16.415,"h":16.535,"l":16.415,"n":753,"o":16.525,"t":"2026-10-12T14:20:00Z","v":67809,"vw":16.457488},{"c":16.415,"h":16.435,"l":16.38,"n":944,"o":16.41,"t":"2026-10-12T14:25:00Z","v":79253,"vw":16.40826},{"c":16.395,"h":16.435,"l":16.38,"n":1063,"o":16.415,"t":"2026-10-12T14:30:00Z","v":90322,"vw":16.405446},{"c":16.395,"h":16.405,"l":16.38,"n":1025,"o":16.39,"t":"2026-10-12T14:35:00Z","v":106615,"vw":16.388461},{"c":16.43,"h":16.515,"l":16.375,"n":1199,"o":16.3999,"t":"2026-10-12T14:40:00Z","v":187285,"vw":16.442623},{"c":16.46,"h":16.465,"l":16.4,"n":879,"o":16.4352,"t":"2026-10-12T14:45:00Z","v":72215,"vw":16.430711},{"c":16.46,"h":16.4799,"l":16.43,"n":690,"o":16.45,"t":"2026-10-12T14:50:00Z","v":59316,"vw":16.457275},{"c":16.46,"h":16.505,"l":16.44,"n":1530,"o":16.455,"t":"2026-10-12T14:55:00Z","v":282112,"vw":16.47105},{"c":16.495,"h":16.5,"l":16.45,"n":999,"o":16.46,"t":"2026-10-12T15:00:00Z","v":125639,"vw":16.475773},{"c":16.515,"h":16.54,"l":16.495,"n":621,"o":16.495,"t":"2026-10-12T15:05:00Z","v":51078,"vw":16.516991},{"c":16.515,"h":16.535,"l":16.5,"n":462,"o":16.515,"t":"2026-10-12T15:10:00Z","v":28434,"vw":16.517376},{"c":16.495,"h":16.515,"l":16.4642,"n":601,"o":16.505,"t":"2026-10-12T15:15:00Z","v":158244,"vw":16.490606},{"c":16.48,"h":16.5,"l":16.475,"n":456,"o":16.49,"t":"2026-10-12T15:20:00Z","v":33406,"vw":16.488101},{"c":16.455,"h":16.47,"l":16.445,"n":505,"o":16.47,"t":"2026-10-12T15:25:00Z","v":31754,"vw":16.460088},{"c":16.425,"h":16.455,"l":16.415,"n":394,"o":16.455,"t":"2026-10-12T15:30:00Z","v":23168,"vw":16.436424},{"c":16.45,"h":16.48,"l":16.425,"n":589,"o":16.425,"t":"2026-10-12T15:35:00Z","v":65605,"vw":16.450047},{"c":16.45,"h":16.46,"l":16.435,"n":425,"o":16.455,"t":"2026-10-12T15:40:00Z","v":36671,"vw":16.444124},{"c":16.465,"h":16.47,"l":16.455,"n":378,"o":16.455,"t":"2026-10-12T15:45:00Z","v":23927,"vw":16.460456},{"c":16.435,"h":16.47,"l":16.43,"n":443,"o":16.465,"t":"2026-10-12T15:50:00Z","v":33142,"vw":16.449471},{"c":16.365,"h":16.445,"l":16.365,"n":867,"o":16.43,"t":"2026-10-12T15:55:00Z","v":81315,"vw":16.403443},{"c":16.395,"h":16.4,"l":16.36,"n":683,"o":16.365,"t":"2026-10-12T16:00:00Z","v":52170,"vw":16.377581},{"c":16.36,"h":16.395,"l":16.36,"n":606,"o":16.395,"t":"2026-10-12T16:05:00Z","v":56331,"vw":16.376689},{"c":16.335,"h":16.38,"l":16.335,"n":743,"o":16.36,"t":"2026-10-12T16:10:00Z","v":68551,"vw":16.359934},{"c":16.35,"h":16.355,"l":16.3301,"n":572,"o":16.335,"t":"2026-10-12T16:15:00Z","v":58232,"vw":16.341496},{"c":16.33,"h":16.355,"l":16.32,"n":636,"o":16.35,"t":"2026-10-12T16:20:00Z","v":65319,"vw":16.336438},{"c":16.335,"h":16.37,"l":16.3116,"n":1010,"o":16.325,"t":"2026-10-12T16:25:00Z","v":229834,"vw":16.339459},{"c":16.355,"h":16.36,"l":16.3301,"n":522,"o":16.335,"t":"2026-10-12T16:30:00Z","v":76349,"vw":16.349697},{"c":16.3305,"h":16.36,"l":16.33,"n":458,"o":16.355,"t":"2026-10-12T16:35:00Z","v":48182,"vw":16.344408},{"c":16.305,"h":16.34,"l":16.29,"n":599,"o":16.335,"t":"2026-10-12T16:40:00Z","v":61824,"vw":16.31199},{"c":16.305,"h":16.315,"l":16.3,"n":406,"o":16.305,"t":"2026-10-12T16:45:00Z","v":37741,"vw":16.303752},{"c":16.265,"h":16.3,"l":16.25,"n":888,"o":16.3,"t":"2026-10-12T16:50:00Z","v":104562,"vw":16.26779},{"c":16.25,"h":16.28,"l":16.25,"n":605,"o":16.269,"t":"2026-10-12T16:55:00Z","v":73344,"vw":16.261047},{"c":16.26,"h":16.27,"l":16.24,"n":631,"o":16.26,"t":"2026-10-12T17:00:00Z","v":68642,"vw":16.251715},{"c":16.275,"h":16.29,"l":16.255,"n":343,"o":16.26,"t":"2026-10-12T17:05:00Z","v":17534,"vw":16.272469},{"c":16.24,"h":16.275,"l":16.24,"n":375,"o":16.275,"t":"2026-10-12T17:10:00Z","v":21864,"vw":16.258526},{"c":16.275,"h":16.2799,"l":16.235,"n":700,"o":16.245,"t":"2026-10-12T17:15:00Z","v":82741,"vw":16.244207},{"c":16.265,"h":16.3014,"l":16.26,"n":519,"o":16.275,"t":"2026-10-12T17:20:00Z","v":29931,"vw":16.282312},{"c":16.25,"h":16.27,"l":16.25,"n":308,"o":16.2677,"t":"2026-10-12T17:25:00Z","v":18491,"vw":16.262199},{"c":16.225,"h":16.265,"l":16.22,"n":483,"o":16.255,"t":"2026-10-12T17:30:00Z","v":56164,"vw":16.24311},{"c":16.21,"h":16.23,"l":16.18,"n":747,"o":16.2254,"t":"2026-10-12T17:35:00Z","v":70775,"vw":16.200054},{"c":16.18,"h":16.22,"l":16.17,"n":440,"o":16.22,"t":"2026-10-12T17:40:00Z","v":57488,"vw":16.187672},{"c":16.2,"h":16.2184,"l":16.18,"n":546,"o":16.185,"t":"2026-10-12T17:45:00Z","v":40873,"vw":16.197775},{"c":16.195,"h":16.22,"l":16.195,"n":518,"o":16.205,"t":"2026-10-12T17:50:00Z","v":74911,"vw":16.205198},{"c":16.175,"h":16.2,"l":16.17,"n":403,"o":16.195,"t":"2026-10-12T17:55:00Z","v":73383,"vw":16.18271},{"c":16.185,"h":16.2099,"l":16.175,"n":440,"o":16.175,"t":"2026-10-12T18:00:00Z","v":37283,"vw":16.192156},{"c":16.165,"h":16.1999,"l":16.165,"n":443,"o":16.185,"t":"2026-10-12T18:05:00Z","v":21838,"vw":16.180068},{"c":16.1383,"h":16.17,"l":16.13,"n":700,"o":16.17,"t":"2026-10-12T18:10:00Z","v":231933,"vw":16.144262},{"c":16.145,"h":16.1486,"l":16.1201,"n":548,"o":16.135,"t":"2026-10-12T18:15:00Z","v":62189,"vw":16.135219},{"c":16.135,"h":16.165,"l":16.11,"n":757,"o":16.1499,"t":"2026-10-12T18:20:00Z","v":103403,"vw":16.131779},{"c":16.15,"h":16.1676,"l":16.135,"n":439,"o":16.135,"t":"2026-10-12T18:25:00Z","v":36295,"vw":16.148892},{"c":16.125,"h":16.15,"l":16.12,"n":396,"o":16.15,"t":"2026-10-12T18:30:00Z","v":23448,"vw":16.133313},{"c":16.115,"h":16.13,"l":16.1001,"n":577,"o":16.12,"t":"2026-10-12T18:35:00Z","v":65238,"vw":16.115564},{"c":16.11,"h":16.12,"l":16.1,"n":489,"o":16.11,"t":"2026-10-12T18:40:00Z","v":48507,"vw":16.114112},{"c":16.1151,"h":16.12,"l":16.095,"n":689,"o":16.1116,"t":"2026-10-12T18:45:00Z","v":67141,"vw":16.107572},{"c":16.095,"h":16.12,"l":16.095,"n":660,"o":16.115,"t":"2026-10-12T18:50:00Z","v":60123,"vw":16.10756},{"c":16.105,"h":16.115,"l":16.08,"n":654,"o":16.095,"t":"2026-10-12T18:55:00Z","v":68237,"vw":16.094194},{"c":16.105,"h":16.115,"l":16.09,"n":612,"o":16.105,"t":"2026-10-12T19:00:00Z","v":56813,"vw":16.099137},{"c":16.075,"h":16.11,"l":16.07,"n":591,"o":16.105,"t":"2026-10-12T19:05:00Z","v":79132,"vw":16.078631},{"c":16.075,"h":16.09,"l":16.07,"n":491,"o":16.075,"t":"2026-10-12T19:10:00Z","v":38677,"vw":16.077935},{"c":16.075,"h":16.085,"l":16.055,"n":704,"o":16.075,"t":"2026-10-12T19:15:00Z","v":52437,"vw":16.070783},{"c":16.0351,"h":16.09,"l":16.0312,"n":768,"o":16.075,"t":"2026-10-12T19:20:00Z","v":79970,"vw":16.058882},{"c":16.01,"h":16.045,"l":16.01,"n":1348,"o":16.03,"t":"2026-10-12T19:25:00Z","v":210503,"vw":16.020528},{"c":16.045,"h":16.06,"l":15.995,"n":2721,"o":16.015,"t":"2026-10-12T19:30:00Z","v":339531,"vw":16.012518},{"c":16.04,"h":16.055,"l":16.025,"n":930,"o":16.0495,"t":"2026-10-12T19:35:00Z","v":138938,"vw":16.035993},{"c":16.045,"h":16.0599,"l":16,"n":1548,"o":16.04,"t":"2026-10-12T19:40:00Z","v":185579,"vw":16.035864},{"c":16.015,"h":16.0484,"l":16.005,"n":1097,"o":16.045,"t":"2026-10-12T19:45:00Z","v":89901,"vw":16.021844},{"c":15.965,"h":16.015,"l":15.95,"n":2260,"o":16.015,"t":"2026-10-12T19:50:00Z","v":303006,"vw":15.980388},{"c":15.96,"h":16.01,"l":15.95,"n":5978,"o":15.965,"t":"2026-10-12T19:55:00Z","v":906035,"vw":15.982719},{"c":15.97,"h":16.02,"l":15.96,"n":124,"o":15.96,"t":"2026-10-12T20:00:00Z","v":1208024,"vw":15.960165},{"c":16.01,"h":16.01,"l":15.99,"n":27,"o":15.99,"t":"2026-10-12T20:05:00Z","v":2185,"vw":16.00519},{"c":16,"h":16.02,"l":15.98,"n":36,"o":16,"t":"2026-10-12T20:10:00Z","v":15191,"vw":15.999812},{"c":16,"h":16.0075,"l":15.93,"n":130,"o":16,"t":"2026-10-12T20:15:00Z","v":29747,"vw":15.973056},{"c":16.01,"h":16.01,"l":15.99,"n":6,"o":15.99,"t":"2026-10-12T20:20:00Z","v":387,"vw":16.003115},{"c":16.0069,"h":16.009,"l":15.99,"n":11,"o":15.99,"t":"2026-10-12T20:25:00Z","v":866,"vw":16.00492},{"c":16.01,"h":16.01,"l":16.0069,"n":15,"o":16.0069,"t":"2026-10-12T20:30:00Z","v":914,"vw":16.009155},{"c":16,"h":16,"l":15.9805,"n":75,"o":15.995,"t":"2026-10-12T20:35:00Z","v":5571,"vw":15.993914},{"c":16.0044,"h":16.01,"l":15.98,"n":22,"o":16.01,"t":"2026-10-12T20:40:00Z","v":1324,"vw":16.004727},{"c":16.0098,"h":16.01,"l":16,"n":16,"o":16,"t":"2026-10-12T20:45:00Z","v":1053,"vw":16.0048},{"c":16,"h":16,"l":16,"n":8,"o":16,"t":"2026-10-12T20:50:00Z","v":701,"vw":16},{"c":16,"h":16.01,"l":16,"n":10,"o":16.01,"t":"2026-10-12T20:55:00Z","v":940,"vw":16.001227},{"c":16.0097,"h":16.01,"l":16,"n":15,"o":16.0098,"t":"2026-10-12T21:00:00Z","v":2085,"vw":16.008299},{"c":16.01,"h":16.01,"l":16.01,"n":9,"o":16.01,"t":"2026-10-12T21:05:00Z","v":486,"vw":16.01},{"c":16.0062,"h":16.0062,"l":16.0062,"n":3,"o":16.0062,"t":"2026-10-12T21:10:00Z","v":1547,"vw":16.0062},{"c":16,"h":16.02,"l":16,"n":9,"o":16.02,"t":"2026-10-12T21:15:00Z","v":474,"vw":16.013333},{"c":16.0176,"h":16.0176,"l":15.98,"n":51,"o":16,"t":"2026-10-12T21:20:00Z","v":2455,"vw":15.996486},{"c":15.97,"h":16.02,"l":15.97,"n":16,"o":16.02,"t":"2026-10-12T21:25:00Z","v":5289,"vw":16.006819},{"c":16,"h":16,"l":15.98,"n":31,"o":15.98,"t":"2026-10-12T21:30:00Z","v":1542,"vw":15.981672},{"c":16,"h":16,"l":15.9992,"n":52,"o":16,"t":"2026-10-12T21:35:00Z","v":11211,"vw":15.999963},{"c":16.02,"h":16.02,"l":15.9995,"n":15,"o":15.9995,"t":"2026-10-12T21:40:00Z","v":14061,"vw":16.004974},{"c":16.02,"h":16.03,"l":16.02,"n":5,"o":16.03,"t":"2026-10-12T21:45:00Z","v":19546,"vw":16.029679},{"c":16.015,"h":16.03,"l":16.015,"n":12,"o":16.02,"t":"2026-10-12T21:50:00Z","v":912,"vw":16.020661},{"c":16.0191,"h":16.02,"l":16,"n":20,"o":16.02,"t":"2026-10-12T21:55:00Z","v":1138,"vw":16.012586},{"c":16.02,"h":16.02,"l":16,"n":8,"o":16,"t":"2026-10-12T22:00:00Z","v":1181,"vw":16.005003},{"c":16.02,"h":16.02,"l":16.02,"n":6,"o":16.02,"t":"2026-10-12T22:05:00Z","v":2272,"vw":16.02},{"c":16.0285,"h":16.03,"l":16.02,"n":13,"o":16.03,"t":"2026-10-12T22:10:00Z","v":3518,"vw":16.02949},{"c":16.0739,"h":16.08,"l":16.02,"n":58,"o":16.02,"t":"2026-10-12T22:15:00Z","v":9511,"vw":16.039281},{"c":16.06,"h":16.0696,"l":16.02,"n":31,"o":16.05,"t":"2026-10-12T22:20:00Z","v":14321,"vw":16.055331},{"c":16.08,"h":16.08,"l":16.0698,"n":4,"o":16.0698,"t":"2026-10-12T22:25:00Z","v":261,"vw":16.07388},{"c":16.06,"h":16.0738,"l":16.06,"n":6,"o":16.0738,"t":"2026-10-12T22:30:00Z","v":4450,"vw":16.064091},{"c":16.07,"h":16.07,"l":16.07,"n":3,"o":16.07,"t":"2026-10-12T22:35:00Z","v":155,"vw":16.07},{"c":16.06,"h":16.06,"l":16.06,"n":4,"o":16.06,"t":"2026-10-12T22:40:00Z","v":228,"vw":16.06},{"c":16.04,"h":16.0738,"l":16.04,"n":7,"o":16.0738,"t":"2026-10-12T22:45:00Z","v":1182,"vw":16.058674},{"c":16.04,"h":16.06,"l":16.04,"n":8,"o":16.06,"t":"2026-10-12T22:55:00Z","v":1055,"vw":16.05002},{"c":16.04,"h":16.07,"l":16.04,"n":6,"o":16.04,"t":"2026-10-12T23:00:00Z","v":1394,"vw":16.042211},{"c":16.03,"h":16.04,"l":16.03,"n":17,"o":16.04,"t":"2026-10-12T23:05:00Z","v":2032,"vw":16.036356},{"c":16,"h":16.02,"l":16,"n":12,"o":16.02,"t":"2026-10-12T23:10:00Z","v":1048,"vw":16.002064},{"c":16,"h":16.0009,"l":16,"n":46,"o":16,"t":"2026-10-12T23:15:00Z","v":16957,"vw":16.000014},{"c":15.99,"h":16.04,"l":15.99,"n":12,"o":16.04,"t":"2026-10-12T23:20:00Z","v":939,"vw":16.007162},{"c":16.03,"h":16.03,"l":15.99,"n":7,"o":15.99,"t":"2026-10-12T23:30:00Z","v":370,"vw":16.014},{"c":15.99,"h":15.99,"l":15.99,"n":14,"o":15.99,"t":"2026-10-12T23:35:00Z","v":1989,"vw":15.99},{"c":15.9821,"h":16,"l":15.98,"n":20,"o":15.98,"t":"2026-10-12T23:45:00Z","v":1537,"vw":15.986579},{"c":15.96,"h":15.9817,"l":15.9209,"n":47,"o":15.9803,"t":"2026-10-12T23:50:00Z","v":8223,"vw":15.955533},{"c":15.96,"h":15.96,"l":15.96,"n":11,"o":15.96,"t":"2026-10-12T23:55:00Z","v":941,"vw":15.96},{"c":15.9,"h":15.989,"l":15.85,"n":462,"o":15.95,"t":"2026-10-13T08:00:00Z","v":40664,"vw":15.879596},{"c":15.92,"h":15.96,"l":15.92,"n":4,"o":15.96,"t":"2026-10-13T08:05:00Z","v":1256,"vw":15.952},{"c":15.98,"h":15.98,"l":15.98,"n":7,"o":15.98,"t":"2026-10-13T08:10:00Z","v":1265,"vw":15.98},{"c":15.98,"h":16,"l":15.98,"n":6,"o":15.98,"t":"2026-10-13T08:15:00Z","v":14988,"vw":15.998634},{"c":16,"h":16,"l":15.96,"n":34,"o":15.96,"t":"2026-10-13T08:20:00Z","v":2426,"vw":15.987517},{"c":16.04,"h":16.1,"l":16,"n":23,"o":16.02,"t":"2026-10-13T08:25:00Z","v":5097,"vw":16.006682},{"c":16.01,"h":16.09,"l":16.01,"n":25,"o":16.088,"t":"2026-10-13T08:30:00Z","v":2611,"vw":16.050818},{"c":16.05,"h":16.05,"l":16.04,"n":4,"o":16.04,"t":"2026-10-13T08:35:00Z","v":311,"vw":16.045261},{"c":16,"h":16.0258,"l":16,"n":21,"o":16.0258,"t":"2026-10-13T08:40:00Z","v":6422,"vw":16.001373},{"c":16.0001,"h":16.0001,"l":16,"n":3,"o":16,"t":"2026-10-13T08:55:00Z","v":208,"vw":16.00005},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-13T09:00:00Z","v":101,"vw":16},{"c":16,"h":16.01,"l":16,"n":11,"o":16.01,"t":"2026-10-13T09:05:00Z","v":2103,"vw":16.001937},{"c":16,"h":16.01,"l":16,"n":5,"o":16.01,"t":"2026-10-13T09:15:00Z","v":726,"vw":16.00178},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-13T09:20:00Z","v":5555,"vw":16},{"c":16,"h":16,"l":16,"n":24,"o":16,"t":"2026-10-13T09:30:00Z","v":2046,"vw":16},{"c":15.98,"h":16,"l":15.98,"n":32,"o":15.99,"t":"2026-10-13T09:35:00Z","v":4272,"vw":15.992629},{"c":15.9992,"h":15.9992,"l":15.9992,"n":2,"o":15.9992,"t":"2026-10-13T09:40:00Z","v":2388,"vw":15.9992},{"c":15.99,"h":15.99,"l":15.985,"n":9,"o":15.99,"t":"2026-10-13T09:45:00Z","v":854,"vw":15.987436},{"c":15.97,"h":15.97,"l":15.97,"n":11,"o":15.97,"t":"2026-10-13T09:50:00Z","v":1021,"vw":15.97},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-13T09:55:00Z","v":650,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-13T10:05:00Z","v":1025,"vw":15.98},{"c":15.96,"h":15.97,"l":15.96,"n":19,"o":15.97,"t":"2026-10-13T10:10:00Z","v":10073,"vw":15.960104},{"c":15.96,"h":15.97,"l":15.96,"n":6,"o":15.97,"t":"2026-10-13T10:20:00Z","v":348,"vw":15.964237},{"c":15.95,"h":15.95,"l":15.95,"n":5,"o":15.95,"t":"2026-10-13T10:30:00Z","v":253,"vw":15.95},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-13T10:35:00Z","v":100,"vw":15.96},{"c":15.9,"h":15.91,"l":15.9,"n":4,"o":15.91,"t":"2026-10-13T10:50:00Z","v":770,"vw":15.908507},{"c":15.9002,"h":15.9002,"l":15.9002,"n":6,"o":15.9002,"t":"2026-10-13T10:55:00Z","v":245,"vw":15.9002},{"c":15.88,"h":15.94,"l":15.88,"n":103,"o":15.94,"t":"2026-10-13T11:00:00Z","v":3081,"vw":15.89663},{"c":15.85,"h":15.86,"l":15.85,"n":27,"o":15.85,"t":"2026-10-13T11:05:00Z","v":13575,"vw":15.850753},{"c":15.8904,"h":15.8904,"l":15.86,"n":3,"o":15.86,"t":"2026-10-13T11:10:00Z","v":500,"vw":15.86608},{"c":15.86,"h":15.87,"l":15.84,"n":28,"o":15.862,"t":"2026-10-13T11:15:00Z","v":3670,"vw":15.85813},{"c":15.8,"h":15.83,"l":15.8,"n":135,"o":15.83,"t":"2026-10-13T11:20:00Z","v":14431,"vw":15.810311},{"c":15.79,"h":15.8,"l":15.77,"n":46,"o":15.8,"t":"2026-10-13T11:25:00Z","v":3975,"vw":15.784599},{"c":15.8,"h":15.815,"l":15.8,"n":12,"o":15.815,"t":"2026-10-13T11:30:00Z","v":2648,"vw":15.813216},{"c":15.8,"h":15.81,"l":15.79,"n":26,"o":15.81,"t":"2026-10-13T11:35:00Z","v":7412,"vw":15.795105},{"c":15.7826,"h":15.8,"l":15.7826,"n":12,"o":15.8,"t":"2026-10-13T11:40:00Z","v":3177,"vw":15.796213},{"c":15.78,"h":15.78,"l":15.7758,"n":27,"o":15.78,"t":"2026-10-13T11:45:00Z","v":619,"vw":15.778133},{"c":15.768,"h":15.79,"l":15.768,"n":24,"o":15.78,"t":"2026-10-13T11:55:00Z","v":1611,"vw":15.774783},{"c":15.68,"h":15.76,"l":15.68,"n":238,"o":15.76,"t":"2026-10-13T12:00:00Z","v":13430,"vw":15.715948},{"c":15.7406,"h":15.86,"l":15.65,"n":91,"o":15.7392,"t":"2026-10-13T12:05:00Z","v":8899,"vw":15.69614},{"c":15.7,"h":15.8017,"l":15.68,"n":28,"o":15.6954,"t":"2026-10-13T12:10:00Z","v":2878,"vw":15.703394},{"c":15.65,"h":15.7,"l":15.65,"n":41,"o":15.7,"t":"2026-10-13T12:15:00Z","v":12342,"vw":15.695971},{"c":15.67,"h":15.68,"l":15.65,"n":80,"o":15.68,"t":"2026-10-13T12:20:00Z","v":5599,"vw":15.658896},{"c":15.65,"h":15.68,"l":15.6401,"n":42,"o":15.67,"t":"2026-10-13T12:25:00Z","v":3708,"vw":15.648642},{"c":15.6902,"h":15.7,"l":15.63,"n":44,"o":15.67,"t":"2026-10-13T12:30:00Z","v":4267,"vw":15.688133},{"c":15.59,"h":15.66,"l":15.58,"n":123,"o":15.66,"t":"2026-10-13T12:35:00Z","v":9555,"vw":15.607834},{"c":15.6091,"h":15.69,"l":15.55,"n":91,"o":15.59,"t":"2026-10-13T12:40:00Z","v":16292,"vw":15.580253},{"c":15.54,"h":15.6865,"l":15.527,"n":187,"o":15.56,"t":"2026-10-13T12:45:00Z","v":26703,"vw":15.565488},{"c":15.54,"h":15.58,"l":15.53,"n":65,"o":15.53,"t":"2026-10-13T12:50:00Z","v":17459,"vw":15.557608},{"c":15.48,"h":15.58,"l":15.45,"n":316,"o":15.53,"t":"2026-10-13T12:55:00Z","v":97284,"vw":15.498855},{"c":15.48,"h":15.5,"l":15.47,"n":116,"o":15.49,"t":"2026-10-13T13:00:00Z","v":18093,"vw":15.497118},{"c":15.4426,"h":15.4936,"l":15.4,"n":229,"o":15.47,"t":"2026-10-13T13:05:00Z","v":80443,"vw":15.446055},{"c":15.48,"h":15.5,"l":15.41,"n":170,"o":15.42,"t":"2026-10-13T13:10:00Z","v":36174,"vw":15.466984},{"c":15.36,"h":15.5,"l":15.36,"n":136,"o":15.48,"t":"2026-10-13T13:15:00Z","v":67018,"vw":15.393981},{"c":15.398,"h":15.4786,"l":15.398,"n":142,"o":15.4181,"t":"2026-10-13T13:20:00Z","v":27235,"vw":15.417416},{"c":15.44,"h":15.44,"l":15.3434,"n":328,"o":15.4267,"t":"2026-10-13T13:25:00Z","v":25031,"vw":15.388903},{"c":15.3032,"h":15.53,"l":15.26,"n":2340,"o":15.45,"t":"2026-10-13T13:30:00Z","v":509420,"vw":15.390649},{"c":15.4099,"h":15.424,"l":15.27,"n":1271,"o":15.34,"t":"2026-10-13T13:35:00Z","v":178292,"vw":15.356571},{"c":15.46,"h":15.57,"l":15.37,"n":1285,"o":15.4115,"t":"2026-10-13T13:40:00Z","v":150751,"vw":15.461238},{"c":15.3824,"h":15.5,"l":15.3709,"n":1357,"o":15.45,"t":"2026-10-13T13:45:00Z","v":218258,"vw":15.441609},{"c":15.35,"h":15.38,"l":15.1859,"n":3089,"o":15.38,"t":"2026-10-13T13:50:00Z","v":440776,"vw":15.24837},{"c":15.32,"h":15.34,"l":15.26,"n":1058,"o":15.34,"t":"2026-10-13T13:55:00Z","v":98060,"vw":15.292027},{"c":15.315,"h":15.336,"l":15.25,"n":1139,"o":15.32,"t":"2026-10-13T14:00:00Z","v":116257,"vw":15.292868},{"c":15.35,"h":15.38,"l":15.27,"n":919,"o":15.31,"t":"2026-10-13T14:05:00Z","v":73324,"vw":15.326412},{"c":15.365,"h":15.43,"l":15.325,"n":1045,"o":15.3479,"t":"2026-10-13T14:10:00Z","v":120085,"vw":15.369566},{"c":15.3117,"h":15.39,"l":15.3,"n":980,"o":15.38,"t":"2026-10-13T14:15:00Z","v":71751,"vw":15.355822},{"c":15.27,"h":15.32,"l":15.245,"n":1565,"o":15.305,"t":"2026-10-13T14:20:00Z","v":148031,"vw":15.282804},{"c":15.2,"h":15.28,"l":15.17,"n":2197,"o":15.28,"t":"2026-10-13T14:25:00Z","v":432386,"vw":15.2086},{"c":15.195,"h":15.23,"l":15.18,"n":1361,"o":15.2,"t":"2026-10-13T14:30:00Z","v":204138,"vw":15.202324},{"c":15.205,"h":15.23,"l":15.17,"n":969,"o":15.2,"t":"2026-10-13T14:35:00Z","v":103977,"vw":15.197054},{"c":15.23,"h":15.28,"l":15.195,"n":875,"o":15.2,"t":"2026-10-13T14:40:00Z","v":73480,"vw":15.227586},{"c":15.21,"h":15.23,"l":15.2,"n":836,"o":15.225,"t":"2026-10-13T14:45:00Z","v":61195,"vw":15.21345},{"c":15.135,"h":15.2299,"l":15.12,"n":1406,"o":15.215,"t":"2026-10-13T14:50:00Z","v":162547,"vw":15.175058},{"c":15.1401,"h":15.17,"l":15.13,"n":1112,"o":15.135,"t":"2026-10-13T14:55:00Z","v":143257,"vw":15.153514},{"c":15.2118,"h":15.22,"l":15.145,"n":761,"o":15.145,"t":"2026-10-13T15:00:00Z","v":76794,"vw":15.182093},{"c":15.175,"h":15.22,"l":15.16,"n":809,"o":15.21,"t":"2026-10-13T15:05:00Z","v":120657,"vw":15.176004},{"c":15.225,"h":15.245,"l":15.1701,"n":906,"o":15.175,"t":"2026-10-13T15:10:00Z","v":98737,"vw":15.205491},{"c":15.22,"h":15.24,"l":15.2,"n":699,"o":15.225,"t":"2026-10-13T15:15:00Z","v":52053,"vw":15.222969},{"c":15.235,"h":15.25,"l":15.22,"n":1362,"o":15.225,"t":"2026-10-13T15:20:00Z","v":110182,"vw":15.227625},{"c":15.195,"h":15.24,"l":15.18,"n":768,"o":15.24,"t":"2026-10-13T15:25:00Z","v":70322,"vw":15.203418},{"c":15.15,"h":15.195,"l":15.15,"n":765,"o":15.195,"t":"2026-10-13T15:30:00Z","v":58166,"vw":15.177753},{"c":15.145,"h":15.1576,"l":15.13,"n":842,"o":15.1576,"t":"2026-10-13T15:35:00Z","v":85994,"vw":15.138017},{"c":15.145,"h":15.16,"l":15.13,"n":567,"o":15.1401,"t":"2026-10-13T15:40:00Z","v":36922,"vw":15.146657},{"c":15.1193,"h":15.145,"l":15.11,"n":872,"o":15.14,"t":"2026-10-13T15:45:00Z","v":103268,"vw":15.121434},{"c":15.205,"h":15.21,"l":15.105,"n":1050,"o":15.12,"t":"2026-10-13T15:50:00Z","v":132288,"vw":15.151209},{"c":15.215,"h":15.22,"l":15.175,"n":703,"o":15.2,"t":"2026-10-13T15:55:00Z","v":58127,"vw":15.203507},{"c":15.26,"h":15.28,"l":15.195,"n":983,"o":15.21,"t":"2026-10-13T16:00:00Z","v":94011,"vw":15.239054},{"c":15.285,"h":15.29,"l":15.25,"n":631,"o":15.255,"t":"2026-10-13T16:05:00Z","v":97900,"vw":15.271238},{"c":15.29,"h":15.32,"l":15.285,"n":593,"o":15.285,"t":"2026-10-13T16:10:00Z","v":78898,"vw":15.309704},{"c":15.2932,"h":15.31,"l":15.28,"n":614,"o":15.3,"t":"2026-10-13T16:15:00Z","v":55185,"vw":15.291056},{"c":15.2764,"h":15.3,"l":15.26,"n":674,"o":15.295,"t":"2026-10-13T16:20:00Z","v":80493,"vw":15.278075},{"c":15.275,"h":15.29,"l":15.265,"n":585,"o":15.275,"t":"2026-10-13T16:25:00Z","v":42087,"vw":15.276954},{"c":15.2799,"h":15.3,"l":15.265,"n":729,"o":15.275,"t":"2026-10-13T16:30:00Z","v":216993,"vw":15.281331},{"c":15.335,"h":15.335,"l":15.27,"n":456,"o":15.275,"t":"2026-10-13T16:35:00Z","v":34512,"vw":15.298854},{"c":15.31,"h":15.34,"l":15.295,"n":518,"o":15.33,"t":"2026-10-13T16:40:00Z","v":65216,"vw":15.322856},{"c":15.325,"h":15.35,"l":15.295,"n":597,"o":15.305,"t":"2026-10-13T16:45:00Z","v":53857,"vw":15.322799},{"c":15.2877,"h":15.33,"l":15.285,"n":534,"o":15.325,"t":"2026-10-13T16:50:00Z","v":60076,"vw":15.314431},{"c":15.255,"h":15.29,"l":15.255,"n":596,"o":15.29,"t":"2026-10-13T16:55:00Z","v":41033,"vw":15.276542},{"c":15.26,"h":15.265,"l":15.235,"n":918,"o":15.255,"t":"2026-10-13T17:00:00Z","v":84187,"vw":15.24757},{"c":15.22,"h":15.26,"l":15.22,"n":398,"o":15.26,"t":"2026-10-13T17:05:00Z","v":29007,"vw":15.239538},{"c":15.225,"h":15.25,"l":15.22,"n":454,"o":15.2201,"t":"2026-10-13T17:10:00Z","v":33297,"vw":15.235446},{"c":15.195,"h":15.225,"l":15.19,"n":594,"o":15.225,"t":"2026-10-13T17:15:00Z","v":52426,"vw":15.205752},{"c":15.245,"h":15.245,"l":15.16,"n":1051,"o":15.195,"t":"2026-10-13T17:20:00Z","v":170249,"vw":15.192545},{"c":15.1925,"h":15.24,"l":15.1925,"n":638,"o":15.2399,"t":"2026-10-13T17:25:00Z","v":76222,"vw":15.227425},{"c":15.255,"h":15.255,"l":15.195,"n":491,"o":15.2,"t":"2026-10-13T17:30:00Z","v":54310,"vw":15.221745},{"c":15.255,"h":15.27,"l":15.245,"n":466,"o":15.255,"t":"2026-10-13T17:35:00Z","v":29821,"vw":15.255216},{"c":15.275,"h":15.285,"l":15.235,"n":615,"o":15.255,"t":"2026-10-13T17:40:00Z","v":45649,"vw":15.253443},{"c":15.34,"h":15.36,"l":15.255,"n":723,"o":15.275,"t":"2026-10-13T17:45:00Z","v":77487,"vw":15.29003},{"c":15.305,"h":15.3358,"l":15.27,"n":900,"o":15.3358,"t":"2026-10-13T17:50:00Z","v":108405,"vw":15.296875},{"c":15.28,"h":15.335,"l":15.27,"n":611,"o":15.305,"t":"2026-10-13T17:55:00Z","v":39388,"vw":15.301187},{"c":15.2701,"h":15.3061,"l":15.26,"n":566,"o":15.285,"t":"2026-10-13T18:00:00Z","v":33363,"vw":15.283016},{"c":15.345,"h":15.365,"l":15.27,"n":941,"o":15.275,"t":"2026-10-13T18:05:00Z","v":130114,"vw":15.334877},{"c":15.3,"h":15.37,"l":15.29,"n":653,"o":15.345,"t":"2026-10-13T18:10:00Z","v":70992,"vw":15.336791},{"c":15.3,"h":15.31,"l":15.2831,"n":529,"o":15.3,"t":"2026-10-13T18:15:00Z","v":49595,"vw":15.297203},{"c":15.255,"h":15.33,"l":15.25,"n":641,"o":15.305,"t":"2026-10-13T18:20:00Z","v":94345,"vw":15.297247},{"c":15.255,"h":15.275,"l":15.245,"n":524,"o":15.255,"t":"2026-10-13T18:25:00Z","v":32623,"vw":15.256623},{"c":15.225,"h":15.265,"l":15.2205,"n":466,"o":15.255,"t":"2026-10-13T18:30:00Z","v":34971,"vw":15.242808},{"c":15.195,"h":15.23,"l":15.19,"n":521,"o":15.225,"t":"2026-10-13T18:35:00Z","v":35537,"vw":15.211545},{"c":15.205,"h":15.22,"l":15.195,"n":598,"o":15.2,"t":"2026-10-13T18:40:00Z","v":70879,"vw":15.20906},{"c":15.22,"h":15.23,"l":15.195,"n":613,"o":15.205,"t":"2026-10-13T18:45:00Z","v":41039,"vw":15.210726},{"c":15.235,"h":15.24,"l":15.21,"n":492,"o":15.22,"t":"2026-10-13T18:50:00Z","v":36695,"vw":15.230822},{"c":15.19,"h":15.235,"l":15.19,"n":489,"o":15.235,"t":"2026-10-13T18:55:00Z","v":31310,"vw":15.211776},{"c":15.1899,"h":15.205,"l":15.18,"n":631,"o":15.195,"t":"2026-10-13T19:00:00Z","v":99881,"vw":15.193466},{"c":15.175,"h":15.195,"l":15.17,"n":710,"o":15.185,"t":"2026-10-13T19:05:00Z","v":86276,"vw":15.180518},{"c":15.175,"h":15.18,"l":15.14,"n":1057,"o":15.1717,"t":"2026-10-13T19:10:00Z","v":136006,"vw":15.166551},{"c":15.185,"h":15.19,"l":15.16,"n":813,"o":15.175,"t":"2026-10-13T19:15:00Z","v":79666,"vw":15.177624},{"c":15.19,"h":15.2,"l":15.16,"n":722,"o":15.185,"t":"2026-10-13T19:20:00Z","v":88132,"vw":15.182866},{"c":15.205,"h":15.22,"l":15.185,"n":772,"o":15.185,"t":"2026-10-13T19:25:00Z","v":92855,"vw":15.206325},{"c":15.195,"h":15.215,"l":15.18,"n":948,"o":15.205,"t":"2026-10-13T19:30:00Z","v":109544,"vw":15.196894},{"c":15.195,"h":15.2,"l":15.17,"n":738,"o":15.195,"t":"2026-10-13T19:35:00Z","v":92155,"vw":15.183796},{"c":15.195,"h":15.215,"l":15.17,"n":1097,"o":15.195,"t":"2026-10-13T19:40:00Z","v":109589,"vw":15.193055},{"c":15.155,"h":15.195,"l":15.15,"n":1308,"o":15.195,"t":"2026-10-13T19:45:00Z","v":155174,"vw":15.172897},{"c":15.175,"h":15.2,"l":15.15,"n":1396,"o":15.15,"t":"2026-10-13T19:50:00Z","v":131925,"vw":15.176241},{"c":15.155,"h":15.185,"l":15.135,"n":5637,"o":15.175,"t":"2026-10-13T19:55:00Z","v":800739,"vw":15.155017},{"c":15.23,"h":15.23,"l":15.16,"n":88,"o":15.16,"t":"2026-10-13T20:00:00Z","v":732641,"vw":15.160174},{"c":15.2,"h":15.2,"l":15.19,"n":6,"o":15.19,"t":"2026-10-13T20:05:00Z","v":624,"vw":15.194384},{"c":15.2001,"h":15.22,"l":15.2,"n":42,"o":15.2031,"t":"2026-10-13T20:10:00Z","v":18525,"vw":15.216928},{"c":15.19,"h":15.19,"l":15.19,"n":7,"o":15.19,"t":"2026-10-13T20:15:00Z","v":265,"vw":15.19},{"c":15.2,"h":15.2,"l":15.18,"n":7,"o":15.18,"t":"2026-10-13T20:20:00Z","v":414,"vw":15.18744},{"c":15.19,"h":15.19,"l":15.19,"n":9,"o":15.19,"t":"2026-10-13T20:25:00Z","v":1257,"vw":15.19},{"c":15.19,"h":15.2,"l":15.19,"n":26,"o":15.19,"t":"2026-10-13T20:30:00Z","v":3654,"vw":15.197748},{"c":15.218,"h":15.218,"l":15.218,"n":4,"o":15.218,"t":"2026-10-13T20:35:00Z","v":105,"vw":15.218},{"c":15.2173,"h":15.22,"l":15.21,"n":14,"o":15.22,"t":"2026-10-13T20:40:00Z","v":926,"vw":15.212163},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2026-10-13T20:45:00Z","v":341,"vw":15.2},{"c":15.22,"h":15.22,"l":15.18,"n":19,"o":15.18,"t":"2026-10-13T20:50:00Z","v":1603,"vw":15.214304},{"c":15.21,"h":15.21,"l":15.2,"n":7,"o":15.2,"t":"2026-10-13T20:55:00Z","v":845,"vw":15.206143},{"c":15.22,"h":15.22,"l":15.2,"n":14,"o":15.2,"t":"2026-10-13T21:00:00Z","v":1269,"vw":15.206517},{"c":15.2,"h":15.2001,"l":15.2,"n":7,"o":15.2,"t":"2026-10-13T21:05:00Z","v":810,"vw":15.200014},{"c":15.2147,"h":15.2147,"l":15.2147,"n":4,"o":15.2147,"t":"2026-10-13T21:10:00Z","v":206,"vw":15.2147},{"c":15.19,"h":15.1997,"l":15.19,"n":20,"o":15.1997,"t":"2026-10-13T21:20:00Z","v":450,"vw":15.19485},{"c":15.18,"h":15.18,"l":15.18,"n":10,"o":15.18,"t":"2026-10-13T21:25:00Z","v":355,"vw":15.18},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-10-13T21:30:00Z","v":135,"vw":15.2},{"c":15.18,"h":15.2,"l":15.18,"n":37,"o":15.2,"t":"2026-10-13T21:35:00Z","v":5966,"vw":15.182762},{"c":15.17,"h":15.22,"l":15.16,"n":44,"o":15.18,"t":"2026-10-13T21:40:00Z","v":5705,"vw":15.188239},{"c":15.21,"h":15.21,"l":15.19,"n":14,"o":15.19,"t":"2026-10-13T21:45:00Z","v":292,"vw":15.2},{"c":15.2099,"h":15.21,"l":15.2,"n":20,"o":15.21,"t":"2026-10-13T21:50:00Z","v":21893,"vw":15.200138},{"c":15.2,"h":15.24,"l":15.2,"n":11,"o":15.24,"t":"2026-10-13T21:55:00Z","v":1372,"vw":15.20875},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-10-13T22:00:00Z","v":1144,"vw":15.2},{"c":15.22,"h":15.22,"l":15.2,"n":4,"o":15.2,"t":"2026-10-13T22:05:00Z","v":1178,"vw":15.205455},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-13T22:15:00Z","v":250,"vw":15.18},{"c":15.18,"h":15.18,"l":15.18,"n":7,"o":15.18,"t":"2026-10-13T22:20:00Z","v":517,"vw":15.18},{"c":15.2223,"h":15.2223,"l":15.2223,"n":6,"o":15.2223,"t":"2026-10-13T22:25:00Z","v":113,"vw":15.2223},{"c":15.2,"h":15.21,"l":15.2,"n":18,"o":15.21,"t":"2026-10-13T22:30:00Z","v":906,"vw":15.205658},{"c":15.22,"h":15.22,"l":15.19,"n":4,"o":15.21,"t":"2026-10-13T22:35:00Z","v":644,"vw":15.208645},{"c":15.23,"h":15.24,"l":15.23,"n":16,"o":15.24,"t":"2026-10-13T22:40:00Z","v":543,"vw":15.234195},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-13T22:55:00Z","v":183,"vw":15.25},{"c":15.2459,"h":15.2957,"l":15.21,"n":13,"o":15.2957,"t":"2026-10-13T23:00:00Z","v":1263,"vw":15.24703},{"c":15.2459,"h":15.2459,"l":15.2459,"n":2,"o":15.2459,"t":"2026-10-13T23:05:00Z","v":235,"vw":15.2459},{"c":15.2,"h":15.2,"l":15.2,"n":9,"o":15.2,"t":"2026-10-13T23:10:00Z","v":1131,"vw":15.2},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-13T23:20:00Z","v":500,"vw":15.19},{"c":15.1898,"h":15.19,"l":15.1891,"n":5,"o":15.19,"t":"2026-10-13T23:25:00Z","v":367,"vw":15.189557},{"c":15.18,"h":15.18,"l":15.18,"n":25,"o":15.18,"t":"2026-10-13T23:30:00Z","v":2025,"vw":15.18},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-13T23:35:00Z","v":611,"vw":15.17},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-13T23:40:00Z","v":100,"vw":15.19},{"c":15.1703,"h":15.18,"l":15.1703,"n":5,"o":15.18,"t":"2026-10-13T23:45:00Z","v":1606,"vw":15.173842},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-13T23:50:00Z","v":237,"vw":15.17},{"c":15.15,"h":15.19,"l":15.15,"n":22,"o":15.19,"t":"2026-10-13T23:55:00Z","v":3536,"vw":15.16142},{"c":15.21,"h":15.36,"l":15.14,"n":336,"o":15.25,"t":"2026-10-14T08:00:00Z","v":33755,"vw":15.213274},{"c":15.21,"h":15.2499,"l":15.21,"n":5,"o":15.2499,"t":"2026-10-14T08:05:00Z","v":530,"vw":15.22995},{"c":15.2801,"h":15.2801,"l":15.28,"n":8,"o":15.28,"t":"2026-10-14T08:10:00Z","v":694,"vw":15.28004},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-14T08:15:00Z","v":200,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-14T08:20:00Z","v":410,"vw":15.29},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-10-14T08:30:00Z","v":1718,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-14T08:35:00Z","v":220,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-14T08:40:00Z","v":220,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-10-14T08:55:00Z","v":1417,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-14T09:05:00Z","v":100,"vw":15.21},{"c":15.23,"h":15.2377,"l":15.22,"n":13,"o":15.2377,"t":"2026-10-14T09:10:00Z","v":1330,"vw":15.231274},{"c":15.2,"h":15.23,"l":15.19,"n":13,"o":15.23,"t":"2026-10-14T09:15:00Z","v":1760,"vw":15.210138},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-14T09:20:00Z","v":115,"vw":15.21},{"c":15.19,"h":15.19,"l":15.19,"n":7,"o":15.19,"t":"2026-10-14T09:25:00Z","v":542,"vw":15.19},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-10-14T09:40:00Z","v":110,"vw":15.2},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-14T09:50:00Z","v":1600,"vw":15.22},{"c":15.24,"h":15.31,"l":15.22,"n":10,"o":15.22,"t":"2026-10-14T10:05:00Z","v":1312,"vw":15.283478},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-14T10:20:00Z","v":225,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-14T10:35:00Z","v":188,"vw":15.3},{"c":15.24,"h":15.24,"l":15.24,"n":5,"o":15.24,"t":"2026-10-14T10:40:00Z","v":2502,"vw":15.24},{"c":15.21,"h":15.22,"l":15.15,"n":72,"o":15.22,"t":"2026-10-14T10:45:00Z","v":2358,"vw":15.174866},{"c":15.24,"h":15.24,"l":15.21,"n":7,"o":15.21,"t":"2026-10-14T10:50:00Z","v":5021,"vw":15.222},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-14T10:55:00Z","v":118,"vw":15.19},{"c":15.16,"h":15.24,"l":15.15,"n":34,"o":15.21,"t":"2026-10-14T11:00:00Z","v":3830,"vw":15.184137},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-14T11:05:00Z","v":214,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":10,"o":15.15,"t":"2026-10-14T11:10:00Z","v":493,"vw":15.15},{"c":15.16,"h":15.16,"l":15.12,"n":17,"o":15.12,"t":"2026-10-14T11:15:00Z","v":959,"vw":15.132853},{"c":15.154,"h":15.16,"l":15.1342,"n":8,"o":15.1342,"t":"2026-10-14T11:20:00Z","v":704,"vw":15.148231},{"c":15.12,"h":15.14,"l":15.12,"n":36,"o":15.14,"t":"2026-10-14T11:25:00Z","v":644,"vw":15.127326},{"c":15.13,"h":15.13,"l":15.1134,"n":4,"o":15.1134,"t":"2026-10-14T11:30:00Z","v":626,"vw":15.116613},{"c":15.15,"h":15.15,"l":15.1143,"n":2,"o":15.1143,"t":"2026-10-14T11:35:00Z","v":7106,"vw":15.114838},{"c":15.0628,"h":15.15,"l":15.0628,"n":141,"o":15.14,"t":"2026-10-14T11:40:00Z","v":6305,"vw":15.102196},{"c":15.09,"h":15.14,"l":15.05,"n":11,"o":15.14,"t":"2026-10-14T11:45:00Z","v":2567,"vw":15.07972},{"c":15.1,"h":15.12,"l":15.07,"n":24,"o":15.12,"t":"2026-10-14T11:50:00Z","v":1563,"vw":15.088148},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T11:55:00Z","v":302,"vw":15.05},{"c":15.09,"h":15.0924,"l":15.09,"n":15,"o":15.0924,"t":"2026-10-14T12:05:00Z","v":2042,"vw":15.091326},{"c":15.13,"h":15.13,"l":15.12,"n":13,"o":15.13,"t":"2026-10-14T12:10:00Z","v":2024,"vw":15.126581},{"c":15.12,"h":15.12,"l":15.12,"n":22,"o":15.12,"t":"2026-10-14T12:20:00Z","v":1597,"vw":15.12},{"c":15.152,"h":15.16,"l":15.14,"n":25,"o":15.16,"t":"2026-10-14T12:25:00Z","v":3945,"vw":15.154392},{"c":14.9,"h":15.16,"l":14.9,"n":609,"o":15.14,"t":"2026-10-14T12:30:00Z","v":44070,"vw":14.997753},{"c":14.84,"h":14.8712,"l":14.81,"n":130,"o":14.85,"t":"2026-10-14T12:35:00Z","v":11251,"vw":14.827085},{"c":14.83,"h":14.85,"l":14.8,"n":78,"o":14.83,"t":"2026-10-14T12:40:00Z","v":9785,"vw":14.834697},{"c":14.83,"h":14.84,"l":14.79,"n":227,"o":14.8286,"t":"2026-10-14T12:45:00Z","v":14513,"vw":14.820219},{"c":14.77,"h":14.8899,"l":14.75,"n":172,"o":14.84,"t":"2026-10-14T12:50:00Z","v":23067,"vw":14.827986},{"c":14.73,"h":14.788,"l":14.73,"n":137,"o":14.75,"t":"2026-10-14T12:55:00Z","v":13207,"vw":14.756067},{"c":14.77,"h":14.845,"l":14.7271,"n":142,"o":14.73,"t":"2026-10-14T13:00:00Z","v":36272,"vw":14.757053},{"c":14.75,"h":14.7976,"l":14.73,"n":84,"o":14.77,"t":"2026-10-14T13:05:00Z","v":8563,"vw":14.758251},{"c":14.7439,"h":14.8,"l":14.73,"n":197,"o":14.755,"t":"2026-10-14T13:10:00Z","v":15213,"vw":14.768548},{"c":14.66,"h":14.77,"l":14.66,"n":125,"o":14.735,"t":"2026-10-14T13:15:00Z","v":6105,"vw":14.71614},{"c":14.82,"h":14.82,"l":14.6716,"n":77,"o":14.73,"t":"2026-10-14T13:20:00Z","v":14097,"vw":14.694325},{"c":14.89,"h":14.89,"l":14.71,"n":100,"o":14.74,"t":"2026-10-14T13:25:00Z","v":9046,"vw":14.820291},{"c":14.7396,"h":14.9388,"l":14.71,"n":1334,"o":14.915,"t":"2026-10-14T13:30:00Z","v":330834,"vw":14.837028},{"c":14.755,"h":14.76,"l":14.66,"n":1182,"o":14.7065,"t":"2026-10-14T13:35:00Z","v":214348,"vw":14.698185},{"c":14.88,"h":14.901,"l":14.72,"n":719,"o":14.765,"t":"2026-10-14T13:40:00Z","v":76836,"vw":14.801335},{"c":14.9201,"h":14.9817,"l":14.86,"n":1152,"o":14.88,"t":"2026-10-14T13:45:00Z","v":157542,"vw":14.921395},{"c":14.78,"h":14.93,"l":14.77,"n":872,"o":14.93,"t":"2026-10-14T13:50:00Z","v":76591,"vw":14.841016},{"c":14.636,"h":14.7763,"l":14.62,"n":1298,"o":14.76,"t":"2026-10-14T13:55:00Z","v":141740,"vw":14.683499},{"c":14.599,"h":14.66,"l":14.58,"n":1639,"o":14.64,"t":"2026-10-14T14:00:00Z","v":183323,"vw":14.617331},{"c":14.58,"h":14.625,"l":14.5501,"n":1348,"o":14.6,"t":"2026-10-14T14:05:00Z","v":155249,"vw":14.588045},{"c":14.595,"h":14.605,"l":14.54,"n":977,"o":14.585,"t":"2026-10-14T14:10:00Z","v":108220,"vw":14.577983},{"c":14.605,"h":14.66,"l":14.6,"n":681,"o":14.6,"t":"2026-10-14T14:15:00Z","v":48965,"vw":14.627825},{"c":14.6424,"h":14.685,"l":14.6,"n":751,"o":14.6029,"t":"2026-10-14T14:20:00Z","v":62793,"vw":14.640567},{"c":14.59,"h":14.6499,"l":14.585,"n":742,"o":14.64,"t":"2026-10-14T14:25:00Z","v":60996,"vw":14.618735},{"c":14.635,"h":14.64,"l":14.585,"n":1035,"o":14.6,"t":"2026-10-14T14:30:00Z","v":104950,"vw":14.612832},{"c":14.62,"h":14.68,"l":14.6,"n":877,"o":14.635,"t":"2026-10-14T14:35:00Z","v":77294,"vw":14.632369},{"c":14.7001,"h":14.73,"l":14.615,"n":707,"o":14.62,"t":"2026-10-14T14:40:00Z","v":52268,"vw":14.675956},{"c":14.65,"h":14.73,"l":14.645,"n":846,"o":14.7,"t":"2026-10-14T14:45:00Z","v":126091,"vw":14.689284},{"c":14.565,"h":14.655,"l":14.55,"n":1298,"o":14.645,"t":"2026-10-14T14:50:00Z","v":162682,"vw":14.588814},{"c":14.6199,"h":14.63,"l":14.565,"n":826,"o":14.565,"t":"2026-10-14T14:55:00Z","v":94721,"vw":14.599212},{"c":14.585,"h":14.61,"l":14.56,"n":539,"o":14.61,"t":"2026-10-14T15:00:00Z","v":49459,"vw":14.580159},{"c":14.54,"h":14.58,"l":14.52,"n":808,"o":14.58,"t":"2026-10-14T15:05:00Z","v":134223,"vw":14.54255},{"c":14.535,"h":14.565,"l":14.5,"n":898,"o":14.54,"t":"2026-10-14T15:10:00Z","v":145174,"vw":14.532285},{"c":14.575,"h":14.58,"l":14.52,"n":785,"o":14.53,"t":"2026-10-14T15:15:00Z","v":81488,"vw":14.550944},{"c":14.545,"h":14.575,"l":14.53,"n":789,"o":14.57,"t":"2026-10-14T15:20:00Z","v":85937,"vw":14.559342},{"c":14.53,"h":14.555,"l":14.515,"n":688,"o":14.54,"t":"2026-10-14T15:25:00Z","v":65678,"vw":14.532263},{"c":14.48,"h":14.545,"l":14.47,"n":1626,"o":14.525,"t":"2026-10-14T15:30:00Z","v":189565,"vw":14.498853},{"c":14.445,"h":14.4899,"l":14.41,"n":1032,"o":14.475,"t":"2026-10-14T15:35:00Z","v":177914,"vw":14.445373},{"c":14.39,"h":14.445,"l":14.38,"n":1104,"o":14.445,"t":"2026-10-14T15:40:00Z","v":167799,"vw":14.404093},{"c":14.405,"h":14.41,"l":14.385,"n":737,"o":14.4,"t":"2026-10-14T15:45:00Z","v":107994,"vw":14.396302},{"c":14.435,"h":14.44,"l":14.385,"n":648,"o":14.405,"t":"2026-10-14T15:50:00Z","v":78293,"vw":14.40481},{"c":14.395,"h":14.44,"l":14.385,"n":639,"o":14.44,"t":"2026-10-14T15:55:00Z","v":59501,"vw":14.406683},{"c":14.37,"h":14.41,"l":14.335,"n":927,"o":14.3999,"t":"2026-10-14T16:00:00Z","v":133318,"vw":14.353457},{"c":14.355,"h":14.405,"l":14.355,"n":598,"o":14.365,"t":"2026-10-14T16:05:00Z","v":58445,"vw":14.376916},{"c":14.28,"h":14.36,"l":14.27,"n":1113,"o":14.355,"t":"2026-10-14T16:10:00Z","v":241571,"vw":14.303119},{"c":14.2836,"h":14.2885,"l":14.235,"n":1178,"o":14.275,"t":"2026-10-14T16:15:00Z","v":162379,"vw":14.257172},{"c":14.2599,"h":14.295,"l":14.25,"n":627,"o":14.29,"t":"2026-10-14T16:20:00Z","v":80112,"vw":14.276188},{"c":14.265,"h":14.2897,"l":14.25,"n":513,"o":14.26,"t":"2026-10-14T16:25:00Z","v":53489,"vw":14.272555},{"c":14.275,"h":14.2759,"l":14.245,"n":608,"o":14.26,"t":"2026-10-14T16:30:00Z","v":54119,"vw":14.259085},{"c":14.335,"h":14.345,"l":14.28,"n":536,"o":14.28,"t":"2026-10-14T16:35:00Z","v":68024,"vw":14.309519},{"c":14.355,"h":14.38,"l":14.32,"n":577,"o":14.33,"t":"2026-10-14T16:40:00Z","v":59056,"vw":14.342343},{"c":14.34,"h":14.38,"l":14.33,"n":500,"o":14.35,"t":"2026-10-14T16:45:00Z","v":39446,"vw":14.356985},{"c":14.295,"h":14.3353,"l":14.29,"n":505,"o":14.335,"t":"2026-10-14T16:50:00Z","v":95513,"vw":14.318183},{"c":14.31,"h":14.31,"l":14.28,"n":487,"o":14.3,"t":"2026-10-14T16:55:00Z","v":48443,"vw":14.296568},{"c":14.26,"h":14.335,"l":14.25,"n":550,"o":14.3,"t":"2026-10-14T17:00:00Z","v":54621,"vw":14.290551},{"c":14.26,"h":14.2799,"l":14.24,"n":576,"o":14.26,"t":"2026-10-14T17:05:00Z","v":95631,"vw":14.25544},{"c":14.245,"h":14.265,"l":14.22,"n":639,"o":14.26,"t":"2026-10-14T17:10:00Z","v":127438,"vw":14.238164},{"c":14.235,"h":14.25,"l":14.22,"n":584,"o":14.245,"t":"2026-10-14T17:15:00Z","v":59313,"vw":14.235574},{"c":14.26,"h":14.265,"l":14.235,"n":720,"o":14.235,"t":"2026-10-14T17:20:00Z","v":104263,"vw":14.249997},{"c":14.2299,"h":14.275,"l":14.22,"n":670,"o":14.27,"t":"2026-10-14T17:25:00Z","v":70487,"vw":14.245232},{"c":14.185,"h":14.22,"l":14.175,"n":928,"o":14.22,"t":"2026-10-14T17:30:00Z","v":169559,"vw":14.194706},{"c":14.115,"h":14.19,"l":14.11,"n":788,"o":14.19,"t":"2026-10-14T17:35:00Z","v":207472,"vw":14.140901},{"c":14.16,"h":14.18,"l":14.09,"n":818,"o":14.11,"t":"2026-10-14T17:40:00Z","v":224713,"vw":14.132057},{"c":14.165,"h":14.185,"l":14.14,"n":578,"o":14.16,"t":"2026-10-14T17:45:00Z","v":51081,"vw":14.152202},{"c":14.165,"h":14.1697,"l":14.135,"n":470,"o":14.16,"t":"2026-10-14T17:50:00Z","v":46204,"vw":14.152798},{"c":14.14,"h":14.165,"l":14.11,"n":529,"o":14.1601,"t":"2026-10-14T17:55:00Z","v":69013,"vw":14.12669},{"c":14.12,"h":14.14,"l":14.0909,"n":914,"o":14.14,"t":"2026-10-14T18:00:00Z","v":108970,"vw":14.113942},{"c":14.135,"h":14.16,"l":14.11,"n":584,"o":14.115,"t":"2026-10-14T18:05:00Z","v":76126,"vw":14.130815},{"c":14.165,"h":14.17,"l":14.11,"n":567,"o":14.13,"t":"2026-10-14T18:10:00Z","v":60037,"vw":14.131167},{"c":14.12,"h":14.165,"l":14.115,"n":525,"o":14.165,"t":"2026-10-14T18:15:00Z","v":40240,"vw":14.136796},{"c":14.125,"h":14.18,"l":14.105,"n":1250,"o":14.11,"t":"2026-10-14T18:20:00Z","v":253435,"vw":14.140694},{"c":14.075,"h":14.13,"l":14.07,"n":762,"o":14.125,"t":"2026-10-14T18:25:00Z","v":116146,"vw":14.091214},{"c":14.08,"h":14.09,"l":14.04,"n":1444,"o":14.075,"t":"2026-10-14T18:30:00Z","v":337144,"vw":14.054209},{"c":14.075,"h":14.1,"l":14.06,"n":635,"o":14.085,"t":"2026-10-14T18:35:00Z","v":64679,"vw":14.081988},{"c":14.14,"h":14.15,"l":14.07,"n":617,"o":14.075,"t":"2026-10-14T18:40:00Z","v":51695,"vw":14.112194},{"c":14.165,"h":14.205,"l":14.13,"n":960,"o":14.14,"t":"2026-10-14T18:45:00Z","v":137019,"vw":14.174562},{"c":14.205,"h":14.215,"l":14.16,"n":654,"o":14.16,"t":"2026-10-14T18:50:00Z","v":91534,"vw":14.19074},{"c":14.195,"h":14.2186,"l":14.195,"n":516,"o":14.2099,"t":"2026-10-14T18:55:00Z","v":70844,"vw":14.20655},{"c":14.175,"h":14.195,"l":14.16,"n":607,"o":14.195,"t":"2026-10-14T19:00:00Z","v":45521,"vw":14.177286},{"c":14.2,"h":14.2,"l":14.14,"n":707,"o":14.17,"t":"2026-10-14T19:05:00Z","v":88300,"vw":14.173233},{"c":14.195,"h":14.22,"l":14.185,"n":633,"o":14.195,"t":"2026-10-14T19:10:00Z","v":54962,"vw":14.202789},{"c":14.255,"h":14.255,"l":14.18,"n":759,"o":14.195,"t":"2026-10-14T19:15:00Z","v":84208,"vw":14.214337},{"c":14.25,"h":14.2685,"l":14.2303,"n":845,"o":14.26,"t":"2026-10-14T19:20:00Z","v":69592,"vw":14.249763},{"c":14.215,"h":14.25,"l":14.215,"n":777,"o":14.245,"t":"2026-10-14T19:25:00Z","v":60077,"vw":14.233567},{"c":14.24,"h":14.27,"l":14.2,"n":1179,"o":14.215,"t":"2026-10-14T19:30:00Z","v":93537,"vw":14.247839},{"c":14.21,"h":14.2486,"l":14.17,"n":993,"o":14.24,"t":"2026-10-14T19:35:00Z","v":78983,"vw":14.201225},{"c":14.255,"h":14.28,"l":14.21,"n":1106,"o":14.21,"t":"2026-10-14T19:40:00Z","v":122387,"vw":14.251472},{"c":14.18,"h":14.26,"l":14.1502,"n":1743,"o":14.255,"t":"2026-10-14T19:45:00Z","v":236401,"vw":14.200027},{"c":14.155,"h":14.195,"l":14.15,"n":1394,"o":14.18,"t":"2026-10-14T19:50:00Z","v":125603,"vw":14.176788},{"c":14.12,"h":14.16,"l":14.11,"n":4841,"o":14.16,"t":"2026-10-14T19:55:00Z","v":611610,"vw":14.131626},{"c":14.05,"h":14.265,"l":14.05,"n":106,"o":14.13,"t":"2026-10-14T20:00:00Z","v":1045732,"vw":14.129547},{"c":14.13,"h":14.16,"l":14.13,"n":8,"o":14.16,"t":"2026-10-14T20:05:00Z","v":1509,"vw":14.135},{"c":14.11,"h":14.11,"l":14.08,"n":21,"o":14.08,"t":"2026-10-14T20:10:00Z","v":13576,"vw":14.083573},{"c":14.08,"h":14.13,"l":14.08,"n":42,"o":14.13,"t":"2026-10-14T20:15:00Z","v":14243,"vw":14.121933},{"c":14.0803,"h":14.13,"l":14.0803,"n":20,"o":14.13,"t":"2026-10-14T20:20:00Z","v":3585,"vw":14.111621},{"c":14.15,"h":14.15,"l":14.15,"n":9,"o":14.15,"t":"2026-10-14T20:25:00Z","v":578,"vw":14.15},{"c":14.1,"h":14.1,"l":14.0969,"n":16,"o":14.1,"t":"2026-10-14T20:30:00Z","v":1164,"vw":14.098031},{"c":14.11,"h":14.11,"l":14.11,"n":5,"o":14.11,"t":"2026-10-14T20:35:00Z","v":1029,"vw":14.11},{"c":14.12,"h":14.13,"l":14.08,"n":25,"o":14.13,"t":"2026-10-14T20:40:00Z","v":1642,"vw":14.107471},{"c":14.0202,"h":14.13,"l":14,"n":345,"o":14.06,"t":"2026-10-14T20:45:00Z","v":40117,"vw":14.045261},{"c":14,"h":14.06,"l":13.93,"n":186,"o":14.02,"t":"2026-10-14T20:50:00Z","v":21240,"vw":14.006573},{"c":14,"h":14,"l":14,"n":23,"o":14,"t":"2026-10-14T20:55:00Z","v":2081,"vw":14},{"c":14.0674,"h":14.0674,"l":13.96,"n":24,"o":13.96,"t":"2026-10-14T21:00:00Z","v":1390,"vw":13.970327},{"c":14,"h":14.06,"l":13.98,"n":31,"o":14.05,"t":"2026-10-14T21:05:00Z","v":2691,"vw":14.020192},{"c":14,"h":14.02,"l":13.99,"n":55,"o":13.99,"t":"2026-10-14T21:10:00Z","v":4589,"vw":14.006218},{"c":13.99,"h":14.05,"l":13.98,"n":74,"o":14,"t":"2026-10-14T21:15:00Z","v":22578,"vw":13.996172},{"c":13.9505,"h":14.0235,"l":13.9,"n":81,"o":13.99,"t":"2026-10-14T21:20:00Z","v":72455,"vw":13.923031},{"c":13.93,"h":13.99,"l":13.88,"n":161,"o":13.9503,"t":"2026-10-14T21:25:00Z","v":54807,"vw":13.911415},{"c":13.92,"h":13.94,"l":13.9,"n":41,"o":13.94,"t":"2026-10-14T21:30:00Z","v":16917,"vw":13.938119},{"c":13.9346,"h":13.95,"l":13.9,"n":47,"o":13.92,"t":"2026-10-14T21:35:00Z","v":19212,"vw":13.907313},{"c":13.9093,"h":13.9774,"l":13.9093,"n":25,"o":13.91,"t":"2026-10-14T21:40:00Z","v":3321,"vw":13.922522},{"c":13.8805,"h":13.9451,"l":13.88,"n":46,"o":13.9451,"t":"2026-10-14T21:45:00Z","v":4731,"vw":13.894765},{"c":13.86,"h":13.8796,"l":13.86,"n":48,"o":13.8796,"t":"2026-10-14T21:50:00Z","v":1986,"vw":13.863042},{"c":13.91,"h":13.91,"l":13.86,"n":49,"o":13.86,"t":"2026-10-14T21:55:00Z","v":1973,"vw":13.894694},{"c":14,"h":14,"l":13.94,"n":20,"o":13.97,"t":"2026-10-14T22:00:00Z","v":3202,"vw":13.972057},{"c":13.95,"h":13.99,"l":13.93,"n":20,"o":13.95,"t":"2026-10-14T22:05:00Z","v":2809,"vw":13.96465},{"c":13.9,"h":13.96,"l":13.9,"n":9,"o":13.95,"t":"2026-10-14T22:10:00Z","v":707,"vw":13.945},{"c":13.92,"h":13.92,"l":13.9,"n":11,"o":13.92,"t":"2026-10-14T22:15:00Z","v":2859,"vw":13.904803},{"c":13.9,"h":13.98,"l":13.9,"n":40,"o":13.98,"t":"2026-10-14T22:20:00Z","v":1853,"vw":13.936207},{"c":13.9,"h":13.92,"l":13.9,"n":33,"o":13.92,"t":"2026-10-14T22:25:00Z","v":3698,"vw":13.902428},{"c":13.86,"h":13.92,"l":13.86,"n":59,"o":13.9001,"t":"2026-10-14T22:30:00Z","v":5880,"vw":13.893955},{"c":13.82,"h":13.82,"l":13.7,"n":118,"o":13.82,"t":"2026-10-14T22:35:00Z","v":13067,"vw":13.725927},{"c":13.66,"h":13.74,"l":13.58,"n":101,"o":13.74,"t":"2026-10-14T22:40:00Z","v":7224,"vw":13.683299},{"c":13.75,"h":13.8,"l":13.6609,"n":74,"o":13.7,"t":"2026-10-14T22:45:00Z","v":23873,"vw":13.708854},{"c":13.76,"h":13.7989,"l":13.67,"n":16,"o":13.6795,"t":"2026-10-14T22:50:00Z","v":3013,"vw":13.750057},{"c":13.82,"h":13.82,"l":13.7329,"n":28,"o":13.8,"t":"2026-10-14T22:55:00Z","v":26906,"vw":13.786619},{"c":13.85,"h":13.85,"l":13.75,"n":33,"o":13.75,"t":"2026-10-14T23:00:00Z","v":1448,"vw":13.795493},{"c":13.79,"h":13.88,"l":13.773,"n":24,"o":13.86,"t":"2026-10-14T23:05:00Z","v":1888,"vw":13.824974},{"c":13.8,"h":13.83,"l":13.7202,"n":62,"o":13.83,"t":"2026-10-14T23:10:00Z","v":12549,"vw":13.762762},{"c":13.82,"h":13.87,"l":13.8,"n":14,"o":13.8671,"t":"2026-10-14T23:15:00Z","v":4279,"vw":13.835229},{"c":13.86,"h":13.86,"l":13.8499,"n":27,"o":13.85,"t":"2026-10-14T23:20:00Z","v":3264,"vw":13.850736},{"c":13.83,"h":13.86,"l":13.8,"n":43,"o":13.86,"t":"2026-10-14T23:25:00Z","v":6327,"vw":13.814905},{"c":13.79,"h":13.8,"l":13.7616,"n":28,"o":13.8,"t":"2026-10-14T23:35:00Z","v":1097,"vw":13.786651},{"c":13.83,"h":13.83,"l":13.73,"n":78,"o":13.78,"t":"2026-10-14T23:40:00Z","v":3990,"vw":13.761577},{"c":13.85,"h":13.8699,"l":13.811,"n":41,"o":13.8153,"t":"2026-10-14T23:45:00Z","v":6399,"vw":13.84538},{"c":13.81,"h":13.88,"l":13.81,"n":40,"o":13.87,"t":"2026-10-14T23:50:00Z","v":6609,"vw":13.852135},{"c":13.78,"h":13.82,"l":13.78,"n":26,"o":13.8,"t":"2026-10-14T23:55:00Z","v":3728,"vw":13.78655},{"c":13.76,"h":13.89,"l":13.65,"n":560,"o":13.77,"t":"2026-10-15T08:00:00Z","v":44546,"vw":13.788487},{"c":13.72,"h":13.72,"l":13.61,"n":13,"o":13.65,"t":"2026-10-15T08:05:00Z","v":822,"vw":13.68822},{"c":13.61,"h":13.7,"l":13.61,"n":21,"o":13.685,"t":"2026-10-15T08:10:00Z","v":4003,"vw":13.671178},{"c":13.68,"h":13.684,"l":13.66,"n":10,"o":13.66,"t":"2026-10-15T08:20:00Z","v":578,"vw":13.673569},{"c":13.67,"h":13.68,"l":13.67,"n":6,"o":13.68,"t":"2026-10-15T08:25:00Z","v":383,"vw":13.675376},{"c":13.6745,"h":13.6749,"l":13.6739,"n":5,"o":13.6739,"t":"2026-10-15T08:30:00Z","v":522,"vw":13.674482},{"c":13.7,"h":13.7,"l":13.7,"n":9,"o":13.7,"t":"2026-10-15T08:35:00Z","v":366,"vw":13.7},{"c":13.7,"h":13.7,"l":13.68,"n":9,"o":13.68,"t":"2026-10-15T08:40:00Z","v":379,"vw":13.689524},{"c":13.69,"h":13.72,"l":13.68,"n":14,"o":13.68,"t":"2026-10-15T08:45:00Z","v":1883,"vw":13.695577},{"c":13.72,"h":13.72,"l":13.7,"n":20,"o":13.7,"t":"2026-10-15T08:50:00Z","v":1107,"vw":13.703529},{"c":13.69,"h":13.72,"l":13.69,"n":14,"o":13.72,"t":"2026-10-15T08:55:00Z","v":3014,"vw":13.718941},{"c":13.72,"h":13.73,"l":13.69,"n":13,"o":13.72,"t":"2026-10-15T09:00:00Z","v":2181,"vw":13.712819},{"c":13.69,"h":13.69,"l":13.64,"n":45,"o":13.6468,"t":"2026-10-15T09:05:00Z","v":4513,"vw":13.650136},{"c":13.6148,"h":13.67,"l":13.6,"n":13,"o":13.6101,"t":"2026-10-15T09:10:00Z","v":2034,"vw":13.617092},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-15T09:15:00Z","v":169,"vw":13.7},{"c":13.66,"h":13.66,"l":13.65,"n":7,"o":13.66,"t":"2026-10-15T09:25:00Z","v":1520,"vw":13.658288},{"c":13.6064,"h":13.63,"l":13.6,"n":43,"o":13.63,"t":"2026-10-15T09:30:00Z","v":2609,"vw":13.607193},{"c":13.58,"h":13.6,"l":13.58,"n":40,"o":13.6,"t":"2026-10-15T09:35:00Z","v":986,"vw":13.589569},{"c":13.6,"h":13.61,"l":13.58,"n":13,"o":13.6,"t":"2026-10-15T09:40:00Z","v":2745,"vw":13.599417},{"c":13.58,"h":13.64,"l":13.58,"n":12,"o":13.6,"t":"2026-10-15T09:45:00Z","v":1850,"vw":13.623677},{"c":13.6,"h":13.62,"l":13.6,"n":3,"o":13.62,"t":"2026-10-15T09:55:00Z","v":210,"vw":13.61},{"c":13.59,"h":13.6,"l":13.59,"n":7,"o":13.6,"t":"2026-10-15T10:00:00Z","v":368,"vw":13.594},{"c":13.55,"h":13.5854,"l":13.55,"n":19,"o":13.5854,"t":"2026-10-15T10:05:00Z","v":1149,"vw":13.575594},{"c":13.6,"h":13.6,"l":13.555,"n":16,"o":13.555,"t":"2026-10-15T10:10:00Z","v":2780,"vw":13.579604},{"c":13.57,"h":13.6,"l":13.57,"n":11,"o":13.6,"t":"2026-10-15T10:15:00Z","v":508,"vw":13.583},{"c":13.57,"h":13.6,"l":13.57,"n":8,"o":13.6,"t":"2026-10-15T10:20:00Z","v":2541,"vw":13.57299},{"c":13.57,"h":13.64,"l":13.57,"n":17,"o":13.58,"t":"2026-10-15T10:25:00Z","v":3881,"vw":13.593692},{"c":13.57,"h":13.6,"l":13.57,"n":16,"o":13.575,"t":"2026-10-15T10:30:00Z","v":1489,"vw":13.591693},{"c":13.54,"h":13.56,"l":13.54,"n":22,"o":13.56,"t":"2026-10-15T10:40:00Z","v":2900,"vw":13.556287},{"c":13.535,"h":13.535,"l":13.517,"n":11,"o":13.517,"t":"2026-10-15T10:45:00Z","v":724,"vw":13.527},{"c":13.55,"h":13.55,"l":13.5171,"n":35,"o":13.52,"t":"2026-10-15T10:50:00Z","v":2133,"vw":13.535513},{"c":13.51,"h":13.54,"l":13.51,"n":22,"o":13.54,"t":"2026-10-15T10:55:00Z","v":1250,"vw":13.51833},{"c":13.48,"h":13.54,"l":13.45,"n":159,"o":13.53,"t":"2026-10-15T11:00:00Z","v":17419,"vw":13.493388},{"c":13.42,"h":13.45,"l":13.4,"n":117,"o":13.4196,"t":"2026-10-15T11:05:00Z","v":34588,"vw":13.419061},{"c":13.45,"h":13.5,"l":13.4192,"n":56,"o":13.4192,"t":"2026-10-15T11:10:00Z","v":8630,"vw":13.454952},{"c":13.45,"h":13.4589,"l":13.4211,"n":62,"o":13.4589,"t":"2026-10-15T11:15:00Z","v":5958,"vw":13.439223},{"c":13.46,"h":13.46,"l":13.42,"n":71,"o":13.46,"t":"2026-10-15T11:20:00Z","v":32281,"vw":13.452035},{"c":13.58,"h":13.58,"l":13.45,"n":35,"o":13.45,"t":"2026-10-15T11:25:00Z","v":2250,"vw":13.492144},{"c":13.58,"h":13.58,"l":13.524,"n":27,"o":13.524,"t":"2026-10-15T11:30:00Z","v":6951,"vw":13.564021},{"c":13.54,"h":13.542,"l":13.52,"n":30,"o":13.52,"t":"2026-10-15T11:35:00Z","v":9216,"vw":13.522781},{"c":13.55,"h":13.6,"l":13.55,"n":52,"o":13.56,"t":"2026-10-15T11:40:00Z","v":6032,"vw":13.570822},{"c":13.57,"h":13.58,"l":13.55,"n":30,"o":13.55,"t":"2026-10-15T11:45:00Z","v":5534,"vw":13.561483},{"c":13.5548,"h":13.591,"l":13.5538,"n":24,"o":13.57,"t":"2026-10-15T11:50:00Z","v":3657,"vw":13.568122},{"c":13.51,"h":13.56,"l":13.51,"n":49,"o":13.56,"t":"2026-10-15T11:55:00Z","v":3916,"vw":13.532889},{"c":13.46,"h":13.53,"l":13.45,"n":44,"o":13.51,"t":"2026-10-15T12:00:00Z","v":2622,"vw":13.497585},{"c":13.4988,"h":13.4988,"l":13.4577,"n":21,"o":13.4577,"t":"2026-10-15T12:05:00Z","v":1521,"vw":13.474471},{"c":13.5396,"h":13.5396,"l":13.45,"n":48,"o":13.4953,"t":"2026-10-15T12:10:00Z","v":6196,"vw":13.488705},{"c":13.53,"h":13.55,"l":13.5137,"n":37,"o":13.5137,"t":"2026-10-15T12:15:00Z","v":14157,"vw":13.535969},{"c":13.5255,"h":13.57,"l":13.52,"n":21,"o":13.53,"t":"2026-10-15T12:20:00Z","v":1939,"vw":13.546478},{"c":13.61,"h":13.61,"l":13.59,"n":25,"o":13.6,"t":"2026-10-15T12:25:00Z","v":2436,"vw":13.600529},{"c":13.54,"h":13.54,"l":13.4501,"n":46,"o":13.54,"t":"2026-10-15T12:30:00Z","v":5290,"vw":13.526983},{"c":13.51,"h":13.6,"l":13.4827,"n":20,"o":13.4827,"t":"2026-10-15T12:35:00Z","v":3931,"vw":13.527353},{"c":13.54,"h":13.6,"l":13.5,"n":48,"o":13.59,"t":"2026-10-15T12:40:00Z","v":6800,"vw":13.570787},{"c":13.5,"h":13.5221,"l":13.5,"n":47,"o":13.5221,"t":"2026-10-15T12:45:00Z","v":4045,"vw":13.510382},{"c":13.5,"h":13.54,"l":13.46,"n":59,"o":13.49,"t":"2026-10-15T12:50:00Z","v":6550,"vw":13.493413},{"c":13.47,"h":13.54,"l":13.47,"n":53,"o":13.5,"t":"2026-10-15T12:55:00Z","v":5280,"vw":13.490715},{"c":13.47,"h":13.51,"l":13.46,"n":40,"o":13.4655,"t":"2026-10-15T13:00:00Z","v":49988,"vw":13.490134},{"c":13.42,"h":13.47,"l":13.42,"n":78,"o":13.46,"t":"2026-10-15T13:05:00Z","v":15847,"vw":13.443191},{"c":13.36,"h":13.42,"l":13.35,"n":123,"o":13.42,"t":"2026-10-15T13:10:00Z","v":10314,"vw":13.36834},{"c":13.3615,"h":13.39,"l":13.3615,"n":47,"o":13.37,"t":"2026-10-15T13:15:00Z","v":3893,"vw":13.375469},{"c":13.37,"h":13.37,"l":13.3431,"n":134,"o":13.36,"t":"2026-10-15T13:20:00Z","v":12399,"vw":13.355885},{"c":13.64,"h":13.66,"l":13.37,"n":94,"o":13.38,"t":"2026-10-15T13:25:00Z","v":20100,"vw":13.50146},{"c":13.46,"h":13.84,"l":13.43,"n":2275,"o":13.53,"t":"2026-10-15T13:30:00Z","v":373583,"vw":13.645152},{"c":13.59,"h":13.6,"l":13.37,"n":1919,"o":13.48,"t":"2026-10-15T13:35:00Z","v":350711,"vw":13.4367},{"c":13.55,"h":13.5999,"l":13.41,"n":1767,"o":13.58,"t":"2026-10-15T13:40:00Z","v":195324,"vw":13.504147},{"c":13.565,"h":13.63,"l":13.48,"n":1594,"o":13.54,"t":"2026-10-15T13:45:00Z","v":160370,"vw":13.554569},{"c":13.485,"h":13.63,"l":13.435,"n":1910,"o":13.565,"t":"2026-10-15T13:50:00Z","v":250738,"vw":13.486585},{"c":13.56,"h":13.58,"l":13.45,"n":1240,"o":13.485,"t":"2026-10-15T13:55:00Z","v":124855,"vw":13.523264},{"c":13.705,"h":13.7572,"l":13.51,"n":1224,"o":13.54,"t":"2026-10-15T14:00:00Z","v":118320,"vw":13.656487},{"c":13.925,"h":13.96,"l":13.69,"n":1432,"o":13.71,"t":"2026-10-15T14:05:00Z","v":159725,"vw":13.818278},{"c":13.84,"h":14.015,"l":13.785,"n":1842,"o":13.95,"t":"2026-10-15T14:10:00Z","v":203420,"vw":13.910687},{"c":13.91,"h":13.91,"l":13.79,"n":931,"o":13.85,"t":"2026-10-15T14:15:00Z","v":67842,"vw":13.843724},{"c":13.805,"h":13.9252,"l":13.8,"n":1037,"o":13.915,"t":"2026-10-15T14:20:00Z","v":85867,"vw":13.883284},{"c":13.785,"h":13.8399,"l":13.78,"n":1050,"o":13.805,"t":"2026-10-15T14:25:00Z","v":84381,"vw":13.808154},{"c":13.885,"h":13.915,"l":13.76,"n":1027,"o":13.78,"t":"2026-10-15T14:30:00Z","v":111906,"vw":13.812807},{"c":13.97,"h":13.97,"l":13.85,"n":1009,"o":13.885,"t":"2026-10-15T14:35:00Z","v":63506,"vw":13.901994},{"c":13.95,"h":13.985,"l":13.915,"n":2062,"o":13.96,"t":"2026-10-15T14:40:00Z","v":187888,"vw":13.952514},{"c":13.91,"h":13.975,"l":13.905,"n":1140,"o":13.945,"t":"2026-10-15T14:45:00Z","v":143320,"vw":13.93002},{"c":13.9478,"h":13.96,"l":13.895,"n":1178,"o":13.905,"t":"2026-10-15T14:50:00Z","v":192208,"vw":13.932968},{"c":13.95,"h":14,"l":13.935,"n":911,"o":13.9475,"t":"2026-10-15T14:55:00Z","v":56032,"vw":13.963383},{"c":14.04,"h":14.04,"l":13.925,"n":1040,"o":13.955,"t":"2026-10-15T15:00:00Z","v":69309,"vw":13.97671},{"c":14.065,"h":14.08,"l":13.985,"n":985,"o":14.04,"t":"2026-10-15T15:05:00Z","v":87523,"vw":14.039659},{"c":14.11,"h":14.13,"l":14.035,"n":873,"o":14.07,"t":"2026-10-15T15:10:00Z","v":104699,"vw":14.095539},{"c":14.095,"h":14.175,"l":14.065,"n":1188,"o":14.115,"t":"2026-10-15T15:15:00Z","v":106945,"vw":14.113711},{"c":14.075,"h":14.14,"l":14.065,"n":933,"o":14.1,"t":"2026-10-15T15:20:00Z","v":60774,"vw":14.10172},{"c":14.03,"h":14.11,"l":14.01,"n":1085,"o":14.09,"t":"2026-10-15T15:25:00Z","v":98010,"vw":14.048351},{"c":14.025,"h":14.06,"l":13.972,"n":961,"o":14.035,"t":"2026-10-15T15:30:00Z","v":113617,"vw":14.00707},{"c":13.995,"h":14.0551,"l":13.995,"n":772,"o":14.025,"t":"2026-10-15T15:35:00Z","v":54162,"vw":14.025061},{"c":14.0155,"h":14.04,"l":14,"n":576,"o":14,"t":"2026-10-15T15:40:00Z","v":40407,"vw":14.017911},{"c":14.09,"h":14.09,"l":13.985,"n":930,"o":14.005,"t":"2026-10-15T15:45:00Z","v":247976,"vw":14.029294},{"c":14.09,"h":14.125,"l":14.08,"n":781,"o":14.085,"t":"2026-10-15T15:50:00Z","v":66062,"vw":14.10038},{"c":14.1,"h":14.12,"l":14.065,"n":903,"o":14.1,"t":"2026-10-15T15:55:00Z","v":111933,"vw":14.092828},{"c":14.01,"h":14.105,"l":14.01,"n":933,"o":14.1,"t":"2026-10-15T16:00:00Z","v":88601,"vw":14.068247},{"c":14.045,"h":14.05,"l":14.0001,"n":898,"o":14.015,"t":"2026-10-15T16:05:00Z","v":77287,"vw":14.023311},{"c":14.035,"h":14.05,"l":14.015,"n":858,"o":14.045,"t":"2026-10-15T16:10:00Z","v":107574,"vw":14.032658},{"c":14.0001,"h":14.07,"l":14.0001,"n":1014,"o":14.035,"t":"2026-10-15T16:15:00Z","v":103969,"vw":14.041459},{"c":14.005,"h":14.025,"l":13.99,"n":788,"o":14,"t":"2026-10-15T16:20:00Z","v":114731,"vw":14.013457},{"c":14,"h":14.02,"l":13.98,"n":635,"o":14.01,"t":"2026-10-15T16:25:00Z","v":34112,"vw":13.998853},{"c":13.9898,"h":14.005,"l":13.955,"n":669,"o":14.005,"t":"2026-10-15T16:30:00Z","v":33843,"vw":13.978385},{"c":14.01,"h":14.05,"l":13.99,"n":961,"o":13.99,"t":"2026-10-15T16:35:00Z","v":157671,"vw":14.013307},{"c":14.035,"h":14.035,"l":14,"n":493,"o":14.01,"t":"2026-10-15T16:40:00Z","v":32430,"vw":14.011303},{"c":14.0097,"h":14.045,"l":14,"n":593,"o":14.035,"t":"2026-10-15T16:45:00Z","v":36315,"vw":14.01834},{"c":14.01,"h":14.01,"l":13.975,"n":572,"o":14,"t":"2026-10-15T16:50:00Z","v":26752,"vw":13.992485},{"c":14.025,"h":14.03,"l":14.005,"n":208,"o":14.015,"t":"2026-10-15T16:55:00Z","v":8602,"vw":14.012479},{"c":14.175,"h":14.2,"l":14.17,"n":473,"o":14.18,"t":"2026-10-15T18:10:00Z","v":53046,"vw":14.186192},{"c":14.19,"h":14.21,"l":14.15,"n":703,"o":14.175,"t":"2026-10-15T18:15:00Z","v":81848,"vw":14.179859},{"c":14.175,"h":14.195,"l":14.165,"n":596,"o":14.195,"t":"2026-10-15T18:20:00Z","v":92380,"vw":14.17484},{"c":14.125,"h":14.18,"l":14.1,"n":1263,"o":14.175,"t":"2026-10-15T18:25:00Z","v":173622,"vw":14.125035},{"c":14.155,"h":14.17,"l":14.115,"n":740,"o":14.125,"t":"2026-10-15T18:30:00Z","v":74118,"vw":14.140858},{"c":14.16,"h":14.195,"l":14.155,"n":602,"o":14.155,"t":"2026-10-15T18:35:00Z","v":72246,"vw":14.171287},{"c":14.175,"h":14.19,"l":14.1401,"n":608,"o":14.165,"t":"2026-10-15T18:40:00Z","v":49259,"vw":14.164612},{"c":14.215,"h":14.225,"l":14.18,"n":625,"o":14.18,"t":"2026-10-15T18:45:00Z","v":52278,"vw":14.206356},{"c":14.195,"h":14.23,"l":14.18,"n":579,"o":14.215,"t":"2026-10-15T18:50:00Z","v":58081,"vw":14.207711},{"c":14.185,"h":14.205,"l":14.185,"n":529,"o":14.195,"t":"2026-10-15T18:55:00Z","v":44097,"vw":14.195989},{"c":14.285,"h":14.295,"l":14.185,"n":1179,"o":14.185,"t":"2026-10-15T19:00:00Z","v":153889,"vw":14.254682},{"c":14.31,"h":14.33,"l":14.28,"n":926,"o":14.285,"t":"2026-10-15T19:05:00Z","v":93693,"vw":14.3034},{"c":14.445,"h":14.465,"l":14.32,"n":1038,"o":14.32,"t":"2026-10-15T19:10:00Z","v":150480,"vw":14.409563},{"c":14.515,"h":14.535,"l":14.44,"n":1638,"o":14.445,"t":"2026-10-15T19:15:00Z","v":223101,"vw":14.491795},{"c":14.515,"h":14.56,"l":14.495,"n":1259,"o":14.53,"t":"2026-10-15T19:20:00Z","v":153255,"vw":14.529819},{"c":14.515,"h":14.57,"l":14.51,"n":1232,"o":14.515,"t":"2026-10-15T19:25:00Z","v":119904,"vw":14.534419},{"c":14.58,"h":14.615,"l":14.5,"n":1529,"o":14.515,"t":"2026-10-15T19:30:00Z","v":200425,"vw":14.558374},{"c":14.595,"h":14.61,"l":14.55,"n":1308,"o":14.585,"t":"2026-10-15T19:35:00Z","v":127917,"vw":14.586547},{"c":14.525,"h":14.615,"l":14.5103,"n":1620,"o":14.6,"t":"2026-10-15T19:40:00Z","v":154061,"vw":14.574468},{"c":14.565,"h":14.61,"l":14.5225,"n":1644,"o":14.525,"t":"2026-10-15T19:45:00Z","v":170801,"vw":14.57831},{"c":14.585,"h":14.6,"l":14.535,"n":2106,"o":14.56,"t":"2026-10-15T19:50:00Z","v":230900,"vw":14.564206},{"c":14.55,"h":14.585,"l":14.525,"n":4885,"o":14.585,"t":"2026-10-15T19:55:00Z","v":588815,"vw":14.557448},{"c":14.5374,"h":14.62,"l":14.5374,"n":88,"o":14.55,"t":"2026-10-15T20:00:00Z","v":1202705,"vw":14.540102},{"c":14.6096,"h":14.6131,"l":14.55,"n":9,"o":14.55,"t":"2026-10-15T20:05:00Z","v":893,"vw":14.580087},{"c":14.6081,"h":14.61,"l":14.5992,"n":4,"o":14.5992,"t":"2026-10-15T20:10:00Z","v":433,"vw":14.606472},{"c":14.57,"h":14.57,"l":14.5425,"n":23,"o":14.5425,"t":"2026-10-15T20:15:00Z","v":1772,"vw":14.565741},{"c":14.61,"h":14.6138,"l":14.61,"n":9,"o":14.6138,"t":"2026-10-15T20:25:00Z","v":392,"vw":14.611387},{"c":14.6,"h":14.6143,"l":14.59,"n":13,"o":14.59,"t":"2026-10-15T20:30:00Z","v":793,"vw":14.60372},{"c":14.64,"h":14.67,"l":14.61,"n":13,"o":14.62,"t":"2026-10-15T20:35:00Z","v":2757,"vw":14.633579},{"c":14.61,"h":14.64,"l":14.61,"n":20,"o":14.64,"t":"2026-10-15T20:40:00Z","v":1987,"vw":14.629111},{"c":14.54,"h":14.68,"l":14.54,"n":12,"o":14.62,"t":"2026-10-15T20:45:00Z","v":4719,"vw":14.55153},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-10-15T20:50:00Z","v":1003,"vw":14.7},{"c":14.7,"h":14.7,"l":14.6,"n":27,"o":14.68,"t":"2026-10-15T20:55:00Z","v":7893,"vw":14.610862},{"c":14.65,"h":14.65,"l":14.57,"n":6,"o":14.6,"t":"2026-10-15T21:00:00Z","v":2602,"vw":14.590385},{"c":14.6435,"h":14.6435,"l":14.57,"n":11,"o":14.57,"t":"2026-10-15T21:05:00Z","v":1866,"vw":14.591021},{"c":14.57,"h":14.62,"l":14.57,"n":20,"o":14.6,"t":"2026-10-15T21:10:00Z","v":4234,"vw":14.605235},{"c":14.5614,"h":14.58,"l":14.5614,"n":6,"o":14.58,"t":"2026-10-15T21:20:00Z","v":2092,"vw":14.562307},{"c":14.6,"h":14.63,"l":14.6,"n":9,"o":14.63,"t":"2026-10-15T21:25:00Z","v":2133,"vw":14.601429},{"c":14.64,"h":14.65,"l":14.6,"n":4,"o":14.6,"t":"2026-10-15T21:30:00Z","v":674,"vw":14.639297},{"c":14.64,"h":14.64,"l":14.61,"n":14,"o":14.639,"t":"2026-10-15T21:40:00Z","v":2118,"vw":14.63106},{"c":14.6,"h":14.6421,"l":14.6,"n":8,"o":14.6421,"t":"2026-10-15T21:45:00Z","v":1013,"vw":14.605178},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-10-15T21:50:00Z","v":250,"vw":14.65},{"c":14.61,"h":14.61,"l":14.61,"n":5,"o":14.61,"t":"2026-10-15T22:00:00Z","v":2100,"vw":14.61},{"c":14.6792,"h":14.6857,"l":14.6792,"n":3,"o":14.6857,"t":"2026-10-15T22:05:00Z","v":505,"vw":14.6844},{"c":14.76,"h":14.76,"l":14.67,"n":25,"o":14.69,"t":"2026-10-15T22:10:00Z","v":4173,"vw":14.741574},{"c":14.73,"h":14.76,"l":14.73,"n":22,"o":14.76,"t":"2026-10-15T22:15:00Z","v":1691,"vw":14.749474},{"c":14.705,"h":14.72,"l":14.705,"n":15,"o":14.72,"t":"2026-10-15T22:20:00Z","v":3088,"vw":14.718966},{"c":14.712,"h":14.7173,"l":14.6862,"n":15,"o":14.7173,"t":"2026-10-15T22:25:00Z","v":578,"vw":14.704238},{"c":14.6967,"h":14.7,"l":14.68,"n":12,"o":14.7,"t":"2026-10-15T22:30:00Z","v":848,"vw":14.692675},{"c":14.68,"h":14.7,"l":14.65,"n":10,"o":14.69,"t":"2026-10-15T22:35:00Z","v":3537,"vw":14.692712},{"c":14.67,"h":14.7,"l":14.67,"n":4,"o":14.7,"t":"2026-10-15T22:40:00Z","v":344,"vw":14.69},{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-10-15T22:50:00Z","v":185,"vw":14.65},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-10-15T22:55:00Z","v":274,"vw":14.65},{"c":14.7,"h":14.7,"l":14.65,"n":5,"o":14.65,"t":"2026-10-15T23:00:00Z","v":313,"vw":14.677578},{"c":14.65,"h":14.65,"l":14.65,"n":7,"o":14.65,"t":"2026-10-15T23:05:00Z","v":355,"vw":14.65},{"c":14.6499,"h":14.6499,"l":14.6499,"n":2,"o":14.6499,"t":"2026-10-15T23:10:00Z","v":190,"vw":14.6499},{"c":14.6432,"h":14.6432,"l":14.6432,"n":4,"o":14.6432,"t":"2026-10-15T23:15:00Z","v":289,"vw":14.6432},{"c":14.6,"h":14.6486,"l":14.6,"n":13,"o":14.6486,"t":"2026-10-15T23:20:00Z","v":668,"vw":14.626867},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-15T23:35:00Z","v":200,"vw":14.62},{"c":14.6,"h":14.6,"l":14.6,"n":5,"o":14.6,"t":"2026-10-15T23:40:00Z","v":119,"vw":14.6},{"c":14.5615,"h":14.58,"l":14.5615,"n":16,"o":14.58,"t":"2026-10-15T23:45:00Z","v":982,"vw":14.572414},{"c":14.5662,"h":14.5662,"l":14.5662,"n":2,"o":14.5662,"t":"2026-10-15T23:50:00Z","v":1997,"vw":14.5662},{"c":14.56,"h":14.5627,"l":14.56,"n":11,"o":14.5627,"t":"2026-10-15T23:55:00Z","v":2276,"vw":14.560816}],"history":[{"c":2.27,"h":2.36,"l":2.255,"n":6249,"o":2.3,"t":"2024-10-14T04:00:00Z","v":1410494,"vw":2.283801},{"c":2.25,"h":2.335,"l":2.225,"n":8233,"o":2.27,"t":"2024-10-15T04:00:00Z","v":1757987,"vw":2.273203},{"c":2.35,"h":2.36,"l":2.23,"n":7440,"o":2.27,"t":"2024-10-16T04:00:00Z","v":2468827,"vw":2.305469},{"c":2.3,"h":2.38,"l":2.28,"n":6103,"o":2.37,"t":"2024-10-17T04:00:00Z","v":1302926,"vw":2.316665},{"c":2.32,"h":2.35,"l":2.27,"n":5191,"o":2.32,"t":"2024-10-18T04:00:00Z","v":1312937,"vw":2.313509},{"c":2.28,"h":2.34,"l":2.22,"n":6166,"o":2.32,"t":"2024-10-21T04:00:00Z","v":1802888,"vw":2.259508},{"c":2.31,"h":2.33,"l":2.27,"n":5254,"o":2.29,"t":"2024-10-22T04:00:00Z","v":1417353,"vw":2.3067},{"c":2.28,"h":2.319,"l":2.251,"n":4540,"o":2.29,"t":"2024-10-23T04:00:00Z","v":882756,"vw":2.284458},{"c":2.31,"h":2.395,"l":2.28,"n":5881,"o":2.3,"t":"2024-10-24T04:00:00Z","v":1820613,"vw":2.330651},{"c":2.3,"h":2.38,"l":2.285,"n":5758,"o":2.34,"t":"2024-10-25T04:00:00Z","v":1139714,"vw":2.327497},{"c":2.36,"h":2.38,"l":2.3,"n":6019,"o":2.3,"t":"2024-10-28T04:00:00Z","v":1715880,"vw":2.357321},{"c":2.38,"h":2.4,"l":2.32,"n":5110,"o":2.35,"t":"2024-10-29T04:00:00Z","v":1192523,"vw":2.376129},{"c":2.35,"h":2.46,"l":2.35,"n":5238,"o":2.37,"t":"2024-10-30T04:00:00Z","v":1361335,"vw":2.396978},{"c":2.21,"h":2.38,"l":2.195,"n":7364,"o":2.33,"t":"2024-10-31T04:00:00Z","v":1588812,"vw":2.240227},{"c":2.27,"h":2.3,"l":2.23,"n":5651,"o":2.26,"t":"2024-11-01T04:00:00Z","v":1417340,"vw":2.268974},{"c":2.21,"h":2.32,"l":2.185,"n":7689,"o":2.27,"t":"2024-11-04T05:00:00Z","v":1640661,"vw":2.233312},{"c":2.32,"h":2.32,"l":2.2008,"n":6256,"o":2.22,"t":"2024-11-05T05:00:00Z","v":1417497,"vw":2.273922},{"c":2.47,"h":2.5,"l":2.33,"n":9948,"o":2.41,"t":"2024-11-06T05:00:00Z","v":2791342,"vw":2.426854},{"c":2.53,"h":2.57,"l":2.4,"n":8050,"o":2.47,"t":"2024-11-07T05:00:00Z","v":1977187,"vw":2.491399},{"c":2.51,"h":2.56,"l":2.47,"n":6505,"o":2.52,"t":"2024-11-08T05:00:00Z","v":1505244,"vw":2.509794},{"c":2.61,"h":2.63,"l":2.46,"n":9565,"o":2.59,"t":"2024-11-11T05:00:00Z","v":2732628,"vw":2.570649},{"c":2.63,"h":2.66,"l":2.54,"n":8035,"o":2.58,"t":"2024-11-12T05:00:00Z","v":1788943,"vw":2.619488},{"c":3,"h":3.19,"l":2.69,"n":23711,"o":2.7,"t":"2024-11-13T05:00:00Z","v":7939203,"vw":2.985723},{"c":3,"h":3.3,"l":2.965,"n":18746,"o":3.23,"t":"2024-11-14T05:00:00Z","v":5407232,"vw":3.108807},{"c":2.93,"h":3.04,"l":2.72,"n":16215,"o":3.03,"t":"2024-11-15T05:00:00Z","v":4217840,"vw":2.886508},{"c":3.05,"h":3.09,"l":2.93,"n":11317,"o":2.98,"t":"2024-11-18T05:00:00Z","v":2931850,"vw":3.029264},{"c":3.18,"h":3.1899,"l":2.94,"n":11357,"o":2.97,"t":"2024-11-19T05:00:00Z","v":3006430,"vw":3.102776},{"c":3.14,"h":3.24,"l":3.065,"n":10475,"o":3.2,"t":"2024-11-20T05:00:00Z","v":2633355,"vw":3.11605},{"c":3.32,"h":3.41,"l":3.17,"n":16475,"o":3.22,"t":"2024-11-21T05:00:00Z","v":5005536,"vw":3.326501},{"c":3.51,"h":3.54,"l":3.3,"n":16780,"o":3.38,"t":"2024-11-22T05:00:00Z","v":5033868,"vw":3.472178},{"c":3.78,"h":3.84,"l":3.5122,"n":22798,"o":3.74,"t":"2024-11-25T05:00:00Z","v":6509878,"vw":3.694958},{"c":3.68,"h":3.89,"l":3.65,"n":19015,"o":3.73,"t":"2024-11-26T05:00:00Z","v":4596117,"vw":3.774778},{"c":3.82,"h":3.85,"l":3.64,"n":11350,"o":3.71,"t":"2024-11-27T05:00:00Z","v":3135390,"vw":3.767964},{"c":3.93,"h":4.005,"l":3.81,"n":11591,"o":3.9,"t":"2024-11-29T05:00:00Z","v":2927629,"vw":3.922859},{"c":4.51,"h":4.59,"l":4.07,"n":51640,"o":4.2,"t":"2024-12-02T05:00:00Z","v":13657211,"vw":4.401552},{"c":4.4,"h":4.99,"l":4.27,"n":63104,"o":4.61,"t":"2024-12-03T05:00:00Z","v":15706719,"vw":4.517011},{"c":4.17,"h":4.53,"l":4.11,"n":28927,"o":4.52,"t":"2024-12-04T05:00:00Z","v":8299998,"vw":4.265678},{"c":4.09,"h":4.15,"l":3.755,"n":33515,"o":4.13,"t":"2024-12-05T05:00:00Z","v":8458427,"vw":3.952345},{"c":4.16,"h":4.3,"l":4.045,"n":18950,"o":4.19,"t":"2024-12-06T05:00:00Z","v":4684007,"vw":4.147359},{"c":4.04,"h":4.5,"l":3.95,"n":39664,"o":4.44,"t":"2024-12-09T05:00:00Z","v":10457951,"vw":4.0995},{"c":3.87,"h":3.959,"l":3.47,"n":31395,"o":3.6426,"t":"2024-12-10T05:00:00Z","v":8127324,"vw":3.807938},{"c":3.95,"h":3.978,"l":3.535,"n":22937,"o":3.91,"t":"2024-12-11T05:00:00Z","v":5627422,"vw":3.811066},{"c":3.89,"h":4.1,"l":3.75,"n":17047,"o":3.81,"t":"2024-12-12T05:00:00Z","v":4017767,"vw":3.956532},{"c":4.01,"h":4.065,"l":3.88,"n":17079,"o":3.93,"t":"2024-12-13T05:00:00Z","v":3234047,"vw":3.972721},{"c":4.33,"h":4.4,"l":3.92,"n":24585,"o":4.02,"t":"2024-12-16T05:00:00Z","v":5921014,"vw":4.220977},{"c":4.2,"h":4.29,"l":4.1,"n":22767,"o":4.23,"t":"2024-12-17T05:00:00Z","v":4172980,"vw":4.178546},{"c":3.87,"h":4.35,"l":3.82,"n":29786,"o":4.23,"t":"2024-12-18T05:00:00Z","v":6601567,"vw":4.090174},{"c":3.88,"h":3.99,"l":3.76,"n":23310,"o":3.96,"t":"2024-12-19T05:00:00Z","v":4619965,"vw":3.871675},{"c":4.04,"h":4.1999,"l":3.6703,"n":23494,"o":3.71,"t":"2024-12-20T05:00:00Z","v":15403467,"vw":4.041724},{"c":4.02,"h":4.08,"l":3.88,"n":14037,"o":4.05,"t":"2024-12-23T05:00:00Z","v":3003012,"vw":3.989373},{"c":4.14,"h":4.14,"l":3.95,"n":8086,"o":4.07,"t":"2024-12-24T05:00:00Z","v":2370726,"vw":4.078727},{"c":4.52,"h":4.675,"l":4.135,"n":25782,"o":4.14,"t":"2024-12-26T05:00:00Z","v":7944218,"vw":4.497965},{"c":4.38,"h":4.6,"l":4.27,"n":20033,"o":4.55,"t":"2024-12-27T05:00:00Z","v":4530130,"vw":4.39677},{"c":4.21,"h":4.29,"l":4.02,"n":23402,"o":4.25,"t":"2024-12-30T05:00:00Z","v":5134924,"vw":4.178063},{"c":4.04,"h":4.28,"l":4.04,"n":10988,"o":4.28,"t":"2024-12-31T05:00:00Z","v":2902183,"vw":4.119094},{"c":3.97,"h":4.155,"l":3.91,"n":16229,"o":4.09,"t":"2025-01-02T05:00:00Z","v":3689391,"vw":4.008071},{"c":4.22,"h":4.24,"l":3.99,"n":14571,"o":4,"t":"2025-01-03T05:00:00Z","v":2723993,"vw":4.143547},{"c":4.36,"h":4.59,"l":4.2612,"n":18986,"o":4.37,"t":"2025-01-06T05:00:00Z","v":4595333,"vw":4.448138},{"c":4.11,"h":4.4306,"l":4.08,"n":18387,"o":4.42,"t":"2025-01-07T05:00:00Z","v":3586017,"vw":4.175423},{"c":3.88,"h":4.07,"l":3.82,"n":17312,"o":4.02,"t":"2025-01-08T05:00:00Z","v":3245652,"vw":3.908171},{"c":3.71,"h":3.8,"l":3.66,"n":13499,"o":3.8,"t":"2025-01-10T05:00:00Z","v":2819442,"vw":3.735786},{"c":3.57,"h":3.72,"l":3.54,"n":13986,"o":3.6,"t":"2025-01-13T05:00:00Z","v":2630402,"vw":3.598484},{"c":3.73,"h":3.838,"l":3.65,"n":12762,"o":3.68,"t":"2025-01-14T05:00:00Z","v":2376845,"vw":3.736014},{"c":3.83,"h":4.03,"l":3.82,"n":11548,"o":3.97,"t":"2025-01-15T05:00:00Z","v":2793865,"vw":3.909629},{"c":3.81,"h":3.925,"l":3.76,"n":13416,"o":3.86,"t":"2025-01-16T05:00:00Z","v":2495244,"vw":3.821489},{"c":3.82,"h":4.02,"l":3.81,"n":10582,"o":3.86,"t":"2025-01-17T05:00:00Z","v":2235886,"vw":3.909736},{"c":4.67,"h":4.75,"l":4.14,"n":31672,"o":4.17,"t":"2025-01-21T05:00:00Z","v":9623687,"vw":4.545419},{"c":4.44,"h":4.67,"l":4.41,"n":20410,"o":4.65,"t":"2025-01-22T05:00:00Z","v":4843036,"vw":4.516754},{"c":4.74,"h":4.75,"l":4.19,"n":23311,"o":4.4,"t":"2025-01-23T05:00:00Z","v":6766227,"vw":4.481383},{"c":5.44,"h":5.55,"l":4.81,"n":52097,"o":4.85,"t":"2025-01-24T05:00:00Z","v":14452873,"vw":5.287222},{"c":5.15,"h":5.28,"l":4.915,"n":32699,"o":5.16,"t":"2025-01-27T05:00:00Z","v":9033267,"vw":5.088896},{"c":5.46,"h":5.51,"l":5.01,"n":30534,"o":5.19,"t":"2025-01-28T05:00:00Z","v":7539719,"vw":5.316045},{"c":5.55,"h":6.25,"l":5.18,"n":88025,"o":6.25,"t":"2025-01-29T05:00:00Z","v":24549197,"vw":5.533458},{"c":5.82,"h":6.25,"l":5.5,"n":46574,"o":5.73,"t":"2025-01-30T05:00:00Z","v":12573624,"vw":5.920366},{"c":6.1,"h":6.3588,"l":5.78,"n":45855,"o":5.86,"t":"2025-01-31T05:00:00Z","v":11082736,"vw":6.047168},{"c":6.12,"h":6.21,"l":5.71,"n":31058,"o":5.75,"t":"2025-02-03T05:00:00Z","v":7406268,"vw":6.006429},{"c":6.45,"h":6.55,"l":6.07,"n":37409,"o":6.1,"t":"2025-02-04T05:00:00Z","v":9490642,"vw":6.401546},{"c":6.37,"h":6.55,"l":6.22,"n":31387,"o":6.47,"t":"2025-02-05T05:00:00Z","v":6442115,"vw":6.372809},{"c":6.18,"h":6.5399,"l":6.16,"n":25914,"o":6.37,"t":"2025-02-06T05:00:00Z","v":5336051,"vw":6.328217},{"c":6,"h":6.27,"l":5.94,"n":35215,"o":6.16,"t":"2025-02-07T05:00:00Z","v":6059353,"vw":6.05113},{"c":6.49,"h":6.71,"l":5.9114,"n":39902,"o":6.01,"t":"2025-02-10T05:00:00Z","v":9612553,"vw":6.369353},{"c":6.19,"h":6.42,"l":6.07,"n":29152,"o":6.3,"t":"2025-02-11T05:00:00Z","v":4888753,"vw":6.200447},{"c":6.11,"h":6.365,"l":6.07,"n":21504,"o":6.1,"t":"2025-02-12T05:00:00Z","v":4858127,"vw":6.221997},{"c":6.24,"h":6.26,"l":6.05,"n":19675,"o":6.17,"t":"2025-02-13T05:00:00Z","v":3448493,"vw":6.184334},{"c":6.06,"h":6.6,"l":5.85,"n":24551,"o":6.28,"t":"2025-02-14T05:00:00Z","v":5424517,"vw":6.164047},{"c":6.19,"h":6.375,"l":6.09,"n":36047,"o":6.11,"t":"2025-02-18T05:00:00Z","v":6880635,"vw":6.234917},{"c":5.63,"h":6.18,"l":5.63,"n":31645,"o":6.11,"t":"2025-02-19T05:00:00Z","v":5902185,"vw":5.830608},{"c":5.45,"h":5.71,"l":5.248,"n":38331,"o":5.56,"t":"2025-02-20T05:00:00Z","v":7131327,"vw":5.401176},{"c":4.97,"h":5.56,"l":4.96,"n":31424,"o":5.51,"t":"2025-02-21T05:00:00Z","v":6165854,"vw":5.139752},{"c":4.67,"h":5.11,"l":4.65,"n":28173,"o":5.09,"t":"2025-02-24T05:00:00Z","v":4888832,"vw":4.806672},{"c":4.39,"h":4.66,"l":4.29,"n":28254,"o":4.595,"t":"2025-02-25T05:00:00Z","v":5099340,"vw":4.403988},{"c":4.67,"h":4.81,"l":4.505,"n":20348,"o":4.51,"t":"2025-02-26T05:00:00Z","v":4046570,"vw":4.693076},{"c":4.49,"h":4.86,"l":4.48,"n":19516,"o":4.73,"t":"2025-02-27T05:00:00Z","v":3495303,"vw":4.647609},{"c":4.62,"h":4.64,"l":4.27,"n":18551,"o":4.35,"t":"2025-02-28T05:00:00Z","v":3888360,"vw":4.539193},{"c":4.25,"h":4.74,"l":4.19,"n":20128,"o":4.7,"t":"2025-03-03T05:00:00Z","v":3593626,"vw":4.409439},{"c":4.1,"h":4.26,"l":3.83,"n":26695,"o":4.06,"t":"2025-03-04T05:00:00Z","v":5365578,"vw":4.002275},{"c":4.38,"h":4.39,"l":4.02,"n":18366,"o":4.19,"t":"2025-03-05T05:00:00Z","v":3336815,"vw":4.266912},{"c":3.97,"h":4.355,"l":3.94,"n":20507,"o":4.19,"t":"2025-03-06T05:00:00Z","v":4471118,"vw":4.089636},{"c":3.98,"h":4.01,"l":3.68,"n":21395,"o":3.95,"t":"2025-03-07T05:00:00Z","v":4705276,"vw":3.870409},{"c":3.64,"h":3.8,"l":3.5,"n":23255,"o":3.79,"t":"2025-03-10T04:00:00Z","v":4878648,"vw":3.626883},{"c":3.83,"h":3.89,"l":3.59,"n":25179,"o":3.63,"t":"2025-03-11T04:00:00Z","v":4353208,"vw":3.769607},{"c":4,"h":4.13,"l":3.88,"n":22839,"o":4.04,"t":"2025-03-12T04:00:00Z","v":4353162,"vw":4.006107},{"c":3.97,"h":4.045,"l":3.84,"n":17453,"o":3.94,"t":"2025-03-13T04:00:00Z","v":2988850,"vw":3.95855},{"c":4.16,"h":4.26,"l":4,"n":23361,"o":4.09,"t":"2025-03-14T04:00:00Z","v":3673240,"vw":4.167098},{"c":4.17,"h":4.24,"l":4.075,"n":17513,"o":4.15,"t":"2025-03-17T04:00:00Z","v":3287623,"vw":4.174767},{"c":4.12,"h":4.21,"l":3.99,"n":16967,"o":4.1,"t":"2025-03-18T04:00:00Z","v":3605537,"vw":4.120948},{"c":4.32,"h":4.4,"l":4.12,"n":15907,"o":4.14,"t":"2025-03-19T04:00:00Z","v":2734565,"vw":4.26843},{"c":4.24,"h":4.33,"l":4.21,"n":18060,"o":4.21,"t":"2025-03-20T04:00:00Z","v":3539207,"vw":4.261277},{"c":3.79,"h":3.835,"l":3.1501,"n":59161,"o":3.61,"t":"2025-03-21T04:00:00Z","v":17295908,"vw":3.552899},{"c":4,"h":4.23,"l":3.9,"n":25257,"o":3.91,"t":"2025-03-24T04:00:00Z","v":5325821,"vw":4.065905},{"c":3.99,"h":4.005,"l":3.85,"n":23556,"o":3.99,"t":"2025-03-25T04:00:00Z","v":4788592,"vw":3.949194},{"c":3.83,"h":4.03,"l":3.77,"n":20166,"o":3.99,"t":"2025-03-26T04:00:00Z","v":3458147,"vw":3.847382},{"c":3.72,"h":3.8,"l":3.6644,"n":21349,"o":3.8,"t":"2025-03-27T04:00:00Z","v":4519275,"vw":3.732946},{"c":3.46,"h":3.765,"l":3.43,"n":17306,"o":3.75,"t":"2025-03-28T04:00:00Z","v":3116656,"vw":3.527762},{"c":3.38,"h":3.42,"l":3.22,"n":20822,"o":3.25,"t":"2025-03-31T04:00:00Z","v":3709098,"vw":3.333374},{"c":3.43,"h":3.46,"l":3.2712,"n":15162,"o":3.36,"t":"2025-04-01T04:00:00Z","v":2543961,"vw":3.387612},{"c":3.58,"h":3.635,"l":3.31,"n":14488,"o":3.31,"t":"2025-04-02T04:00:00Z","v":3651685,"vw":3.523626},{"c":3.35,"h":3.415,"l":3.2,"n":15765,"o":3.25,"t":"2025-04-03T04:00:00Z","v":3664274,"vw":3.343228},{"c":3.17,"h":3.25,"l":2.92,"n":21728,"o":3.13,"t":"2025-04-04T04:00:00Z","v":5635068,"vw":3.07609},{"c":3.26,"h":3.5,"l":2.79,"n":25493,"o":2.805,"t":"2025-04-07T04:00:00Z","v":7632114,"vw":3.192697},{"c":3.04,"h":3.51,"l":2.92,"n":27409,"o":3.51,"t":"2025-04-08T04:00:00Z","v":7108474,"vw":3.135847},{"c":3.61,"h":3.72,"l":2.99,"n":24189,"o":3,"t":"2025-04-09T04:00:00Z","v":5669358,"vw":3.392146},{"c":3.36,"h":3.475,"l":3.25,"n":21576,"o":3.36,"t":"2025-04-10T04:00:00Z","v":4336646,"vw":3.360174},{"c":3.17,"h":3.24,"l":3.07,"n":20236,"o":3.24,"t":"2025-04-11T04:00:00Z","v":4178441,"vw":3.165228},{"c":3.14,"h":3.3225,"l":3.06,"n":15463,"o":3.22,"t":"2025-04-14T04:00:00Z","v":3722817,"vw":3.149079},{"c":3.28,"h":3.325,"l":3.1101,"n":17440,"o":3.13,"t":"2025-04-15T04:00:00Z","v":4183216,"vw":3.269714},{"c":3.19,"h":3.27,"l":3.14,"n":11373,"o":3.19,"t":"2025-04-16T04:00:00Z","v":2565460,"vw":3.202734},{"c":3.23,"h":3.265,"l":3.14,"n":11172,"o":3.19,"t":"2025-04-17T04:00:00Z","v":2322965,"vw":3.20816},{"c":2.96,"h":3.19,"l":2.92,"n":13092,"o":3.15,"t":"2025-04-21T04:00:00Z","v":3153940,"vw":2.977415},{"c":3.04,"h":3.107,"l":2.98,"n":11284,"o":3.03,"t":"2025-04-22T04:00:00Z","v":2756677,"vw":3.039665},{"c":3.11,"h":3.34,"l":3.1,"n":15896,"o":3.23,"t":"2025-04-23T04:00:00Z","v":3818736,"vw":3.183168},{"c":3.35,"h":3.365,"l":3.12,"n":13608,"o":3.14,"t":"2025-04-24T04:00:00Z","v":3798977,"vw":3.317848},{"c":3.39,"h":3.44,"l":3.305,"n":11410,"o":3.34,"t":"2025-04-25T04:00:00Z","v":2127299,"vw":3.36986},{"c":3.41,"h":3.52,"l":3.31,"n":13897,"o":3.41,"t":"2025-04-28T04:00:00Z","v":3381886,"vw":3.395734},{"c":3.43,"h":3.48,"l":3.36,"n":10955,"o":3.45,"t":"2025-04-29T04:00:00Z","v":2233777,"vw":3.429067},{"c":3.29,"h":3.31,"l":3.17,"n":11654,"o":3.28,"t":"2025-04-30T04:00:00Z","v":2414547,"vw":3.265934},{"c":3.35,"h":3.42,"l":3.29,"n":12017,"o":3.38,"t":"2025-05-01T04:00:00Z","v":2715558,"vw":3.359733},{"c":3.51,"h":3.59,"l":3.425,"n":14638,"o":3.44,"t":"2025-05-02T04:00:00Z","v":3613288,"vw":3.520397},{"c":3.47,"h":3.51,"l":3.4,"n":11052,"o":3.43,"t":"2025-05-05T04:00:00Z","v":2152825,"vw":3.467796},{"c":3.5,"h":3.51,"l":3.38,"n":10769,"o":3.41,"t":"2025-05-06T04:00:00Z","v":2050129,"vw":3.453358},{"c":3.46,"h":3.52,"l":3.4,"n":11847,"o":3.5,"t":"2025-05-07T04:00:00Z","v":2318503,"vw":3.45082},{"c":3.61,"h":3.635,"l":3.4934,"n":11394,"o":3.55,"t":"2025-05-08T04:00:00Z","v":3284228,"vw":3.589684},{"c":3.56,"h":3.66,"l":3.485,"n":13707,"o":3.64,"t":"2025-05-09T04:00:00Z","v":3245275,"vw":3.567078},{"c":3.74,"h":3.88,"l":3.69,"n":15063,"o":3.78,"t":"2025-05-12T04:00:00Z","v":3678537,"vw":3.749118},{"c":3.78,"h":3.84,"l":3.75,"n":13914,"o":3.77,"t":"2025-05-13T04:00:00Z","v":3338483,"vw":3.792257},{"c":3.89,"h":3.9485,"l":3.745,"n":19683,"o":3.76,"t":"2025-05-14T04:00:00Z","v":4136090,"vw":3.879747},{"c":3.89,"h":3.91,"l":3.72,"n":14790,"o":3.825,"t":"2025-05-15T04:00:00Z","v":3093246,"vw":3.854428},{"c":3.93,"h":3.96,"l":3.87,"n":15272,"o":3.88,"t":"2025-05-16T04:00:00Z","v":3203758,"vw":3.920639},{"c":3.83,"h":3.8554,"l":3.77,"n":12677,"o":3.81,"t":"2025-05-19T04:00:00Z","v":2302623,"vw":3.811758},{"c":3.86,"h":3.91,"l":3.74,"n":10351,"o":3.82,"t":"2025-05-20T04:00:00Z","v":2052582,"vw":3.842133},{"c":3.71,"h":3.88,"l":3.68,"n":11426,"o":3.78,"t":"2025-05-21T04:00:00Z","v":2734856,"vw":3.771986},{"c":3.69,"h":3.765,"l":3.47,"n":19826,"o":3.6,"t":"2025-05-22T04:00:00Z","v":4410232,"vw":3.653364},{"c":3.68,"h":3.74,"l":3.53,"n":16033,"o":3.53,"t":"2025-05-23T04:00:00Z","v":4004373,"vw":3.690162},{"c":3.97,"h":3.98,"l":3.75,"n":16448,"o":3.77,"t":"2025-05-27T04:00:00Z","v":4820892,"vw":3.907329},{"c":3.99,"h":4.035,"l":3.895,"n":18865,"o":4,"t":"2025-05-28T04:00:00Z","v":5301315,"vw":3.976568},{"c":3.94,"h":4.1194,"l":3.9,"n":16933,"o":4.11,"t":"2025-05-29T04:00:00Z","v":4627399,"vw":3.965917},{"c":3.84,"h":3.9499,"l":3.78,"n":16290,"o":3.9,"t":"2025-05-30T04:00:00Z","v":4274642,"vw":3.857005},{"c":3.79,"h":3.86,"l":3.66,"n":17386,"o":3.84,"t":"2025-06-02T04:00:00Z","v":3110167,"vw":3.772155},{"c":3.84,"h":3.88,"l":3.7601,"n":15621,"o":3.85,"t":"2025-06-03T04:00:00Z","v":3972848,"vw":3.83831},{"c":3.99,"h":4.03,"l":3.78,"n":37486,"o":4.02,"t":"2025-06-04T04:00:00Z","v":8556771,"vw":3.945563},{"c":5.96,"h":6.45,"l":5.01,"n":277819,"o":5.22,"t":"2025-06-05T04:00:00Z","v":68390494,"vw":6.006579},{"c":5.84,"h":6.2,"l":5.76,"n":73324,"o":5.9,"t":"2025-06-06T04:00:00Z","v":20527997,"vw":5.981806},{"c":5.83,"h":6.15,"l":5.64,"n":57108,"o":5.9,"t":"2025-06-09T04:00:00Z","v":13702383,"vw":5.894914},{"c":5.59,"h":5.84,"l":5.44,"n":41942,"o":5.83,"t":"2025-06-10T04:00:00Z","v":8996715,"vw":5.608468},{"c":5.43,"h":5.73,"l":5.42,"n":31967,"o":5.66,"t":"2025-06-11T04:00:00Z","v":6863295,"vw":5.536614},{"c":5.46,"h":6.28,"l":5.26,"n":110032,"o":6.25,"t":"2025-06-12T04:00:00Z","v":27345319,"vw":5.568834},{"c":5.37,"h":5.59,"l":5.2501,"n":35603,"o":5.28,"t":"2025-06-13T04:00:00Z","v":8412402,"vw":5.424021},{"c":5.34,"h":5.49,"l":5.17,"n":35275,"o":5.405,"t":"2025-06-16T04:00:00Z","v":8207155,"vw":5.329676},{"c":5.1,"h":5.28,"l":5.0201,"n":30979,"o":5.255,"t":"2025-06-17T04:00:00Z","v":7282251,"vw":5.113228},{"c":5.11,"h":5.22,"l":5.03,"n":24364,"o":5.1,"t":"2025-06-18T04:00:00Z","v":5442301,"vw":5.120934},{"c":5.03,"h":5.21,"l":4.96,"n":29469,"o":5.15,"t":"2025-06-20T04:00:00Z","v":10920796,"vw":5.039379},{"c":5.3,"h":5.365,"l":4.9,"n":31531,"o":4.97,"t":"2025-06-23T04:00:00Z","v":8754252,"vw":5.220947},{"c":5.57,"h":5.64,"l":5.41,"n":27520,"o":5.5,"t":"2025-06-24T04:00:00Z","v":6585751,"vw":5.51116},{"c":5.42,"h":5.74,"l":5.42,"n":21810,"o":5.73,"t":"2025-06-25T04:00:00Z","v":5399554,"vw":5.511807},{"c":6.06,"h":6.1,"l":5.52,"n":57512,"o":5.54,"t":"2025-06-26T04:00:00Z","v":14505117,"vw":5.990908},{"c":6.07,"h":6.595,"l":5.91,"n":62297,"o":6.11,"t":"2025-06-27T04:00:00Z","v":26495081,"vw":6.240298},{"c":6.1,"h":6.23,"l":5.98,"n":40618,"o":6.15,"t":"2025-06-30T04:00:00Z","v":12979317,"vw":6.116038},{"c":6.16,"h":7.7191,"l":6.1,"n":177994,"o":7.13,"t":"2025-07-01T04:00:00Z","v":43956027,"vw":6.555942},{"c":6.14,"h":6.23,"l":5.92,"n":45853,"o":6.17,"t":"2025-07-02T04:00:00Z","v":11868120,"vw":6.070137},{"c":6.85,"h":6.97,"l":6.08,"n":52107,"o":6.1,"t":"2025-07-03T04:00:00Z","v":15391894,"vw":6.728879},{"c":6.83,"h":6.91,"l":6.43,"n":38195,"o":6.81,"t":"2025-07-07T04:00:00Z","v":8541415,"vw":6.721229},{"c":6.93,"h":7.15,"l":6.72,"n":47948,"o":6.96,"t":"2025-07-08T04:00:00Z","v":14810760,"vw":6.921867},{"c":6.85,"h":7.13,"l":6.7,"n":34936,"o":6.99,"t":"2025-07-09T04:00:00Z","v":7649457,"vw":6.854838},{"c":6.6,"h":6.9498,"l":6.6,"n":28023,"o":6.82,"t":"2025-07-10T04:00:00Z","v":6369572,"vw":6.708216},{"c":6.14,"h":6.535,"l":6.115,"n":40088,"o":6.51,"t":"2025-07-11T04:00:00Z","v":9138909,"vw":6.323467},{"c":6.2,"h":6.29,"l":6.015,"n":38370,"o":6.11,"t":"2025-07-14T04:00:00Z","v":8887973,"vw":6.179382},{"c":6.43,"h":6.65,"l":6.1993,"n":42842,"o":6.23,"t":"2025-07-15T04:00:00Z","v":9159422,"vw":6.448286},{"c":6.45,"h":6.535,"l":6.215,"n":28704,"o":6.45,"t":"2025-07-16T04:00:00Z","v":6094652,"vw":6.401715},{"c":6.63,"h":6.89,"l":6.605,"n":39343,"o":6.63,"t":"2025-07-17T04:00:00Z","v":8268472,"vw":6.733885},{"c":6.79,"h":6.8,"l":6.47,"n":36926,"o":6.63,"t":"2025-07-18T04:00:00Z","v":8331687,"vw":6.638836},{"c":7.03,"h":7.25,"l":6.84,"n":58344,"o":7,"t":"2025-07-21T04:00:00Z","v":14576071,"vw":7.043791},{"c":6.6,"h":6.975,"l":6.465,"n":40325,"o":6.975,"t":"2025-07-22T04:00:00Z","v":8596359,"vw":6.636096},{"c":6.86,"h":6.87,"l":6.56,"n":28875,"o":6.59,"t":"2025-07-23T04:00:00Z","v":6929884,"vw":6.740886},{"c":6.84,"h":6.97,"l":6.715,"n":22763,"o":6.86,"t":"2025-07-24T04:00:00Z","v":4577668,"vw":6.838175},{"c":6.65,"h":7.16,"l":6.61,"n":30745,"o":6.93,"t":"2025-07-25T04:00:00Z","v":5460400,"vw":6.768684},{"c":6.36,"h":6.69,"l":6.32,"n":31915,"o":6.67,"t":"2025-07-28T04:00:00Z","v":5526566,"vw":6.448364},{"c":6.19,"h":6.515,"l":6.05,"n":27438,"o":6.47,"t":"2025-07-29T04:00:00Z","v":5051974,"vw":6.223012},{"c":6.28,"h":6.41,"l":6.17,"n":23533,"o":6.25,"t":"2025-07-30T04:00:00Z","v":4930993,"vw":6.286074},{"c":6.25,"h":6.51,"l":6.18,"n":25767,"o":6.32,"t":"2025-07-31T04:00:00Z","v":4271412,"vw":6.327066},{"c":6.18,"h":6.31,"l":5.87,"n":32107,"o":6,"t":"2025-08-01T04:00:00Z","v":6299549,"vw":6.116437},{"c":6.54,"h":6.57,"l":6.24,"n":30717,"o":6.25,"t":"2025-08-04T04:00:00Z","v":5447075,"vw":6.453988},{"c":6.39,"h":6.735,"l":6.29,"n":28980,"o":6.64,"t":"2025-08-05T04:00:00Z","v":5000345,"vw":6.446681},{"c":6.32,"h":6.425,"l":6.27,"n":19826,"o":6.38,"t":"2025-08-06T04:00:00Z","v":2914617,"vw":6.335425},{"c":6.27,"h":6.48,"l":6.155,"n":22693,"o":6.34,"t":"2025-08-07T04:00:00Z","v":4402194,"vw":6.308875},{"c":6.4,"h":6.56,"l":6.27,"n":21893,"o":6.37,"t":"2025-08-08T04:00:00Z","v":6790172,"vw":6.376266},{"c":6.42,"h":6.54,"l":6.27,"n":23559,"o":6.355,"t":"2025-08-11T04:00:00Z","v":4692769,"vw":6.418983},{"c":6.65,"h":6.7,"l":6.35,"n":25140,"o":6.43,"t":"2025-08-12T04:00:00Z","v":5588460,"vw":6.566967},{"c":6.74,"h":6.88,"l":6.5,"n":27137,"o":6.8,"t":"2025-08-13T04:00:00Z","v":5946312,"vw":6.683224},{"c":6.82,"h":6.98,"l":6.5,"n":29300,"o":6.6,"t":"2025-08-14T04:00:00Z","v":6072433,"vw":6.73354},{"c":6.78,"h":6.855,"l":6.52,"n":23483,"o":6.84,"t":"2025-08-15T04:00:00Z","v":5268042,"vw":6.738189},{"c":6.84,"h":7.03,"l":6.64,"n":27126,"o":6.8,"t":"2025-08-18T04:00:00Z","v":5669599,"vw":6.868118},{"c":6.38,"h":6.8,"l":6.3742,"n":28702,"o":6.77,"t":"2025-08-19T04:00:00Z","v":5864593,"vw":6.542673},{"c":6.43,"h":6.44,"l":6.1,"n":28099,"o":6.34,"t":"2025-08-20T04:00:00Z","v":4658358,"vw":6.301786},{"c":6.48,"h":6.48,"l":6.3417,"n":17965,"o":6.35,"t":"2025-08-21T04:00:00Z","v":3640587,"vw":6.4427},{"c":6.8,"h":6.84,"l":6.37,"n":25061,"o":6.49,"t":"2025-08-22T04:00:00Z","v":5216290,"vw":6.731067},{"c":7.06,"h":7.21,"l":6.73,"n":43079,"o":6.78,"t":"2025-08-25T04:00:00Z","v":9365260,"vw":7.065202},{"c":6.98,"h":7.24,"l":6.9522,"n":30387,"o":7.03,"t":"2025-08-26T04:00:00Z","v":5637960,"vw":7.052948},{"c":7.08,"h":7.135,"l":6.85,"n":28027,"o":6.98,"t":"2025-08-27T04:00:00Z","v":5354627,"vw":7.031209},{"c":7.21,"h":7.38,"l":6.96,"n":34634,"o":7.12,"t":"2025-08-28T04:00:00Z","v":7811811,"vw":7.198187},{"c":7.09,"h":7.1616,"l":6.7928,"n":32477,"o":7.14,"t":"2025-08-29T04:00:00Z","v":6413899,"vw":6.966603},{"c":6.65,"h":6.79,"l":6.41,"n":49426,"o":6.76,"t":"2025-09-02T04:00:00Z","v":9985502,"vw":6.602384},{"c":6.44,"h":6.76,"l":6.43,"n":31831,"o":6.76,"t":"2025-09-03T04:00:00Z","v":7154765,"vw":6.594124},{"c":6.46,"h":6.55,"l":6.29,"n":37211,"o":6.55,"t":"2025-09-04T04:00:00Z","v":7159758,"vw":6.422185},{"c":6.53,"h":6.65,"l":6.255,"n":37396,"o":6.61,"t":"2025-09-05T04:00:00Z","v":8375639,"vw":6.466833},{"c":9.66,"h":9.7081,"l":7.29,"n":281765,"o":7.705,"t":"2025-09-08T04:00:00Z","v":64238765,"vw":8.69692},{"c":9.02,"h":9.555,"l":8.51,"n":189442,"o":8.64,"t":"2025-09-09T04:00:00Z","v":43488110,"vw":9.060392},{"c":8.97,"h":9.35,"l":8.595,"n":89943,"o":9.2,"t":"2025-09-10T04:00:00Z","v":32549844,"vw":8.863634},{"c":9.67,"h":10.08,"l":9.13,"n":103261,"o":9.19,"t":"2025-09-11T04:00:00Z","v":26472267,"vw":9.730831},{"c":9.78,"h":9.79,"l":9.39,"n":72527,"o":9.62,"t":"2025-09-12T04:00:00Z","v":14954211,"vw":9.619671},{"c":9.86,"h":10.11,"l":9.485,"n":57498,"o":9.97,"t":"2025-09-15T04:00:00Z","v":11072109,"vw":9.771262},{"c":9.75,"h":9.9763,"l":9.66,"n":44737,"o":9.86,"t":"2025-09-16T04:00:00Z","v":7932096,"vw":9.8031},{"c":10.23,"h":10.4,"l":9.68,"n":65731,"o":9.75,"t":"2025-09-17T04:00:00Z","v":12872250,"vw":10.130628},{"c":10.61,"h":10.71,"l":10.22,"n":54663,"o":10.48,"t":"2025-09-18T04:00:00Z","v":10558175,"vw":10.500145},{"c":11.11,"h":11.41,"l":10.615,"n":65708,"o":10.66,"t":"2025-09-19T04:00:00Z","v":21936211,"vw":11.068821},{"c":11.11,"h":11.15,"l":10.72,"n":49702,"o":10.86,"t":"2025-09-22T04:00:00Z","v":10118831,"vw":11.019599},{"c":12.05,"h":12.13,"l":11.07,"n":82645,"o":11.24,"t":"2025-09-23T04:00:00Z","v":14718969,"vw":11.836262},{"c":11.93,"h":12.23,"l":11.67,"n":70946,"o":12.14,"t":"2025-09-24T04:00:00Z","v":11956683,"vw":11.938002},{"c":11.96,"h":12.28,"l":11.42,"n":65893,"o":11.5,"t":"2025-09-25T04:00:00Z","v":12749219,"vw":11.907873},{"c":12.2,"h":12.33,"l":11.76,"n":61318,"o":11.86,"t":"2025-09-26T04:00:00Z","v":10358844,"vw":12.158785},{"c":12.79,"h":13,"l":12.36,"n":77455,"o":12.39,"t":"2025-09-29T04:00:00Z","v":17484323,"vw":12.774116},{"c":12.98,"h":13.06,"l":12.12,"n":84615,"o":12.7,"t":"2025-09-30T04:00:00Z","v":17939360,"vw":12.631599},{"c":13.77,"h":14.02,"l":12.6,"n":91147,"o":12.84,"t":"2025-10-01T04:00:00Z","v":17926978,"vw":13.615389},{"c":14.85,"h":15.1074,"l":14.08,"n":121412,"o":14.36,"t":"2025-10-02T04:00:00Z","v":21246665,"vw":14.72227},{"c":15.31,"h":15.5,"l":14.76,"n":92498,"o":14.95,"t":"2025-10-03T04:00:00Z","v":18155291,"vw":15.245656},{"c":15.24,"h":15.89,"l":15.19,"n":89670,"o":15.8,"t":"2025-10-06T04:00:00Z","v":17077852,"vw":15.55718},{"c":15.68,"h":16.01,"l":14.78,"n":98521,"o":15,"t":"2025-10-07T04:00:00Z","v":16764443,"vw":15.438395},{"c":15.6,"h":16.78,"l":15.26,"n":106673,"o":16.55,"t":"2025-10-08T04:00:00Z","v":15536412,"vw":15.796892},{"c":15.66,"h":15.8,"l":15.08,"n":72675,"o":15.59,"t":"2025-10-09T04:00:00Z","v":10681094,"vw":15.460337},{"c":14.7,"h":16.05,"l":14.555,"n":136347,"o":15.86,"t":"2025-10-10T04:00:00Z","v":19306378,"vw":15.065741},{"c":15.25,"h":15.95,"l":15.16,"n":81143,"o":15.21,"t":"2025-10-13T04:00:00Z","v":11235981,"vw":15.533022},{"c":14.78,"h":15.25,"l":14.545,"n":81937,"o":15,"t":"2025-10-14T04:00:00Z","v":13581023,"vw":14.931097},{"c":15.09,"h":15.665,"l":14.85,"n":75625,"o":15.45,"t":"2025-10-15T04:00:00Z","v":11494741,"vw":15.183731},{"c":13.23,"h":15.5594,"l":13.12,"n":123440,"o":15.47,"t":"2025-10-16T04:00:00Z","v":18607277,"vw":13.834766},{"c":13.11,"h":13.58,"l":12.572,"n":101133,"o":13,"t":"2025-10-17T04:00:00Z","v":13601544,"vw":13.005913},{"c":13.56,"h":14.4098,"l":13.5,"n":74592,"o":14.02,"t":"2025-10-20T04:00:00Z","v":9701405,"vw":13.76335},{"c":12.91,"h":13.3355,"l":12.81,"n":61000,"o":13.18,"t":"2025-10-21T04:00:00Z","v":7542975,"vw":13.04537},{"c":12.5,"h":13.05,"l":11.97,"n":85096,"o":12.75,"t":"2025-10-22T04:00:00Z","v":12319584,"vw":12.404083},{"c":12.95,"h":13.305,"l":12.59,"n":50940,"o":12.63,"t":"2025-10-23T04:00:00Z","v":7062337,"vw":13.038644},{"c":13.61,"h":13.715,"l":13.14,"n":53124,"o":13.3,"t":"2025-10-24T04:00:00Z","v":7293939,"vw":13.476324},{"c":13.31,"h":13.96,"l":13.27,"n":50948,"o":13.95,"t":"2025-10-27T04:00:00Z","v":6607274,"vw":13.51801},{"c":12.84,"h":13.47,"l":12.78,"n":51566,"o":13.4,"t":"2025-10-28T04:00:00Z","v":6461820,"vw":13.043399},{"c":12.9,"h":13.335,"l":12.765,"n":52729,"o":12.96,"t":"2025-10-29T04:00:00Z","v":6691988,"vw":13.023071},{"c":12.86,"h":13.2,"l":12.5307,"n":41111,"o":12.74,"t":"2025-10-30T04:00:00Z","v":6042579,"vw":12.925272},{"c":13.45,"h":13.7299,"l":12.89,"n":58362,"o":12.89,"t":"2025-10-31T04:00:00Z","v":8658424,"vw":13.426318},{"c":13.19,"h":13.3799,"l":12.73,"n":54225,"o":13.33,"t":"2025-11-03T05:00:00Z","v":6522066,"vw":13.065584},{"c":12.7,"h":13.52,"l":12.4601,"n":72614,"o":12.73,"t":"2025-11-04T05:00:00Z","v":9895234,"vw":13.036033},{"c":13.25,"h":13.345,"l":12.53,"n":59368,"o":12.84,"t":"2025-11-05T05:00:00Z","v":6718018,"vw":13.115863},{"c":12.46,"h":13.02,"l":12.07,"n":72981,"o":13.01,"t":"2025-11-06T05:00:00Z","v":9772941,"vw":12.437027},{"c":12.81,"h":12.825,"l":11.93,"n":55757,"o":12.11,"t":"2025-11-07T05:00:00Z","v":6879019,"vw":12.449399},{"c":13.39,"h":13.8,"l":12.9224,"n":66571,"o":13.23,"t":"2025-11-10T05:00:00Z","v":10943870,"vw":13.428489},{"c":12.47,"h":13.37,"l":12.28,"n":58133,"o":13.2,"t":"2025-11-11T05:00:00Z","v":8585239,"vw":12.626424},{"c":12.44,"h":12.9,"l":12.33,"n":50647,"o":12.63,"t":"2025-11-12T05:00:00Z","v":5990838,"vw":12.488949},{"c":11.41,"h":12.41,"l":11.045,"n":87253,"o":12.27,"t":"2025-11-13T05:00:00Z","v":10882953,"vw":11.55336},{"c":11.4,"h":11.8495,"l":10.7322,"n":67885,"o":11,"t":"2025-11-14T05:00:00Z","v":9106403,"vw":11.432904},{"c":11.21,"h":11.61,"l":10.88,"n":62346,"o":11.18,"t":"2025-11-17T05:00:00Z","v":7325524,"vw":11.185666},{"c":11.45,"h":11.885,"l":10.965,"n":74802,"o":11.04,"t":"2025-11-18T05:00:00Z","v":8449415,"vw":11.464159},{"c":11.79,"h":12.48,"l":11.4,"n":65096,"o":11.46,"t":"2025-11-19T05:00:00Z","v":7431480,"vw":11.98914},{"c":11.23,"h":12.5,"l":11.0913,"n":69065,"o":12.2,"t":"2025-11-20T05:00:00Z","v":10283080,"vw":11.559023},{"c":11.16,"h":11.5,"l":10.52,"n":69092,"o":11.24,"t":"2025-11-21T05:00:00Z","v":11250912,"vw":11.075724},{"c":11.54,"h":11.655,"l":11.26,"n":44857,"o":11.35,"t":"2025-11-24T05:00:00Z","v":6034398,"vw":11.495232},{"c":11.73,"h":11.8686,"l":11.26,"n":36902,"o":11.51,"t":"2025-11-25T05:00:00Z","v":4527107,"vw":11.645617},{"c":11.72,"h":12.02,"l":11.63,"n":38924,"o":11.77,"t":"2025-11-26T05:00:00Z","v":4688187,"vw":11.792734},{"c":11.9,"h":12.01,"l":11.716,"n":20091,"o":11.91,"t":"2025-11-28T05:00:00Z","v":2046819,"vw":11.890554},{"c":11.7,"h":11.82,"l":11.4,"n":42236,"o":11.6,"t":"2025-12-01T05:00:00Z","v":4982226,"vw":11.668847},{"c":11.77,"h":12.26,"l":11.665,"n":47206,"o":11.88,"t":"2025-12-02T05:00:00Z","v":5645474,"vw":11.923904},{"c":12.01,"h":12.19,"l":11.74,"n":42010,"o":11.83,"t":"2025-12-03T05:00:00Z","v":5612662,"vw":11.975804},{"c":12.94,"h":13.2,"l":11.93,"n":71344,"o":11.95,"t":"2025-12-04T05:00:00Z","v":9919229,"vw":12.864185},{"c":12.77,"h":12.875,"l":12.51,"n":44457,"o":12.76,"t":"2025-12-05T05:00:00Z","v":5322840,"vw":12.728781},{"c":12.95,"h":13.23,"l":12.62,"n":65865,"o":13.18,"t":"2025-12-08T05:00:00Z","v":7012261,"vw":12.871531},{"c":12.84,"h":13,"l":12.5585,"n":48431,"o":12.62,"t":"2025-12-09T05:00:00Z","v":5872544,"vw":12.812925},{"c":12.94,"h":13.24,"l":12.5801,"n":120997,"o":12.8,"t":"2025-12-10T05:00:00Z","v":17700075,"vw":12.959845},{"c":17.47,"h":17.975,"l":15.01,"n":370449,"o":15.79,"t":"2025-12-11T05:00:00Z","v":58974671,"vw":17.018201},{"c":18.24,"h":19.1,"l":17.37,"n":239453,"o":18.44,"t":"2025-12-12T05:00:00Z","v":31327291,"vw":18.317668},{"c":18.05,"h":19.69,"l":17.64,"n":130775,"o":18.81,"t":"2025-12-15T05:00:00Z","v":18497347,"vw":18.185811},{"c":17.88,"h":18.28,"l":16.93,"n":97835,"o":17.65,"t":"2025-12-16T05:00:00Z","v":14143654,"vw":17.552845},{"c":16.47,"h":18.5499,"l":16.43,"n":101025,"o":18.18,"t":"2025-12-17T05:00:00Z","v":13760123,"vw":17.087066},{"c":17.49,"h":17.95,"l":17.04,"n":77229,"o":17.04,"t":"2025-12-18T05:00:00Z","v":9282896,"vw":17.5434},{"c":19.18,"h":19.83,"l":17.99,"n":135585,"o":17.99,"t":"2025-12-19T05:00:00Z","v":23140589,"vw":19.108992},{"c":20.6,"h":20.76,"l":19.61,"n":131322,"o":19.78,"t":"2025-12-22T05:00:00Z","v":16691775,"vw":20.390424},{"c":20.73,"h":20.99,"l":19.6,"n":82941,"o":19.8,"t":"2025-12-23T05:00:00Z","v":13811940,"vw":20.655169},{"c":20.32,"h":20.93,"l":20.11,"n":36520,"o":20.73,"t":"2025-12-24T05:00:00Z","v":3825241,"vw":20.420111},{"c":19.36,"h":20.335,"l":19.04,"n":69604,"o":20.3,"t":"2025-12-26T05:00:00Z","v":7814429,"vw":19.394425},{"c":19.87,"h":20.145,"l":18.76,"n":73955,"o":18.865,"t":"2025-12-29T05:00:00Z","v":9867883,"vw":19.717394},{"c":19.74,"h":20.235,"l":19.44,"n":59684,"o":20.03,"t":"2025-12-30T05:00:00Z","v":7515109,"vw":19.799694},{"c":19.72,"h":20.3,"l":19.631,"n":56441,"o":19.745,"t":"2025-12-31T05:00:00Z","v":7908148,"vw":19.949288},{"c":20.41,"h":20.81,"l":18.9715,"n":89058,"o":19.855,"t":"2026-01-02T05:00:00Z","v":10628905,"vw":20.013704},{"c":21.39,"h":21.435,"l":19.4902,"n":107215,"o":20.7,"t":"2026-01-05T05:00:00Z","v":13799288,"vw":20.807067},{"c":21.84,"h":22.075,"l":20.9701,"n":90396,"o":21.5,"t":"2026-01-06T05:00:00Z","v":10968472,"vw":21.680392},{"c":22.61,"h":22.86,"l":21.41,"n":100194,"o":21.72,"t":"2026-01-07T05:00:00Z","v":11350860,"vw":22.477951},{"c":22.44,"h":23.6,"l":22.09,"n":102387,"o":22.85,"t":"2026-01-08T05:00:00Z","v":12651235,"vw":22.763898},{"c":22.71,"h":23.7774,"l":21.8126,"n":93421,"o":22.6,"t":"2026-01-09T05:00:00Z","v":13919133,"vw":23.022533},{"c":25.44,"h":25.56,"l":23.16,"n":160170,"o":23.3,"t":"2026-01-12T05:00:00Z","v":18300399,"vw":24.604511},{"c":25.32,"h":26.59,"l":25.12,"n":153477,"o":26.26,"t":"2026-01-13T05:00:00Z","v":16603616,"vw":25.761033},{"c":26.73,"h":26.77,"l":25,"n":124113,"o":25.5,"t":"2026-01-14T05:00:00Z","v":14427099,"vw":25.994426},{"c":28.28,"h":29.3799,"l":26.26,"n":169886,"o":26.81,"t":"2026-01-15T05:00:00Z","v":21896631,"vw":28.228873},{"c":28.78,"h":30.8978,"l":28.36,"n":202259,"o":28.45,"t":"2026-01-16T05:00:00Z","v":20012593,"vw":29.697487},{"c":28,"h":29.72,"l":27.4351,"n":166173,"o":27.59,"t":"2026-01-20T05:00:00Z","v":16343903,"vw":28.576409},{"c":26.38,"h":28.6697,"l":25.13,"n":182341,"o":28.5,"t":"2026-01-21T05:00:00Z","v":19381714,"vw":26.382697},{"c":26.06,"h":26.917,"l":25.14,"n":136921,"o":26.75,"t":"2026-01-22T05:00:00Z","v":14597014,"vw":26.020504},{"c":26.94,"h":27.73,"l":25.18,"n":130123,"o":26.01,"t":"2026-01-23T05:00:00Z","v":14841104,"vw":26.728895},{"c":25.87,"h":26.6998,"l":25.22,"n":119189,"o":26.6,"t":"2026-01-26T05:00:00Z","v":12606034,"vw":25.869216},{"c":28.07,"h":28.7,"l":26.0591,"n":124383,"o":26.08,"t":"2026-01-27T05:00:00Z","v":14616086,"vw":27.925313},{"c":27.88,"h":28.4,"l":26.81,"n":112896,"o":28.05,"t":"2026-01-28T05:00:00Z","v":12768899,"vw":27.669399},{"c":26.35,"h":27.7,"l":25.55,"n":107286,"o":27.7,"t":"2026-01-29T05:00:00Z","v":10728162,"vw":26.341},{"c":24.97,"h":27.25,"l":24.445,"n":139812,"o":25.715,"t":"2026-01-30T05:00:00Z","v":15490906,"vw":25.280719},{"c":22.85,"h":25.772,"l":22.465,"n":153900,"o":24.89,"t":"2026-02-02T05:00:00Z","v":14969276,"vw":23.342606},{"c":23.95,"h":23.9868,"l":22.91,"n":107289,"o":23.98,"t":"2026-02-03T05:00:00Z","v":9615426,"vw":23.470253},{"c":21.77,"h":24,"l":20.59,"n":144145,"o":24,"t":"2026-02-04T05:00:00Z","v":12233294,"vw":21.708052},{"c":20.43,"h":21.542,"l":20.15,"n":141047,"o":21,"t":"2026-02-05T05:00:00Z","v":11439990,"vw":20.636995},{"c":22.26,"h":22.28,"l":20.81,"n":103612,"o":21.04,"t":"2026-02-06T05:00:00Z","v":9450762,"vw":21.767648},{"c":24.02,"h":24.095,"l":21.65,"n":102292,"o":21.96,"t":"2026-02-09T05:00:00Z","v":10632124,"vw":23.585732},{"c":22.79,"h":23.98,"l":22.71,"n":89222,"o":23.87,"t":"2026-02-10T05:00:00Z","v":7622296,"vw":23.123855},{"c":21.65,"h":23.525,"l":20.91,"n":83092,"o":23.525,"t":"2026-02-11T05:00:00Z","v":8037419,"vw":21.622643},{"c":21.3,"h":21.91,"l":19.98,"n":110197,"o":21.57,"t":"2026-02-12T05:00:00Z","v":13350543,"vw":20.838552},{"c":22.42,"h":22.93,"l":21.1285,"n":70766,"o":21.5,"t":"2026-02-13T05:00:00Z","v":6457674,"vw":22.316708},{"c":22.21,"h":22.7899,"l":21.5,"n":62682,"o":22,"t":"2026-02-17T05:00:00Z","v":5585743,"vw":22.226851},{"c":23.74,"h":24.6,"l":22.24,"n":97876,"o":22.4,"t":"2026-02-18T05:00:00Z","v":10005440,"vw":23.81461},{"c":25.11,"h":25.11,"l":22.46,"n":94288,"o":23.02,"t":"2026-02-19T05:00:00Z","v":10862980,"vw":24.311024},{"c":23.9,"h":25.69,"l":23.51,"n":101446,"o":24.74,"t":"2026-02-20T05:00:00Z","v":10766333,"vw":24.602901},{"c":23.78,"h":24.705,"l":23.2303,"n":76659,"o":23.4,"t":"2026-02-23T05:00:00Z","v":6731653,"vw":23.907516},{"c":24.71,"h":24.81,"l":22.3501,"n":73711,"o":23.25,"t":"2026-02-24T05:00:00Z","v":7496573,"vw":24.103698},{"c":24.63,"h":25.8136,"l":24.49,"n":115791,"o":25.3,"t":"2026-02-25T05:00:00Z","v":8104768,"vw":25.135805},{"c":25.6,"h":25.69,"l":24.07,"n":83627,"o":24.5,"t":"2026-02-26T05:00:00Z","v":7738871,"vw":25.026607},{"c":24.14,"h":24.8399,"l":22.78,"n":99579,"o":24.575,"t":"2026-02-27T05:00:00Z","v":9227276,"vw":23.8194},{"c":26.36,"h":26.93,"l":23.72,"n":102796,"o":23.72,"t":"2026-03-02T05:00:00Z","v":10635729,"vw":26.011277},{"c":25.3,"h":26.44,"l":24.38,"n":116889,"o":26.105,"t":"2026-03-03T05:00:00Z","v":11528775,"vw":25.409515},{"c":26,"h":26.505,"l":25.0678,"n":85254,"o":25.6,"t":"2026-03-04T05:00:00Z","v":8717824,"vw":25.990835},{"c":24.59,"h":26.24,"l":23.51,"n":96788,"o":25.5,"t":"2026-03-05T05:00:00Z","v":9379064,"vw":24.62727},{"c":25.28,"h":27.5688,"l":23.85,"n":128803,"o":23.89,"t":"2026-03-06T05:00:00Z","v":14145900,"vw":26.122584},{"c":25.82,"h":26.09,"l":24.45,"n":121124,"o":24.84,"t":"2026-03-09T04:00:00Z","v":10887238,"vw":25.402366},{"c":25.4,"h":26.47,"l":25.2,"n":88774,"o":25.82,"t":"2026-03-10T04:00:00Z","v":8179570,"vw":25.786632},{"c":25.44,"h":26.92,"l":24.94,"n":88193,"o":25.34,"t":"2026-03-11T04:00:00Z","v":8246924,"vw":25.758939},{"c":24.97,"h":26.06,"l":24.28,"n":105780,"o":25.97,"t":"2026-03-12T04:00:00Z","v":9443403,"vw":25.248501},{"c":24.79,"h":26.0266,"l":24.31,"n":83928,"o":24.98,"t":"2026-03-13T04:00:00Z","v":7465957,"vw":24.951837},{"c":24.6,"h":25.5,"l":23.662,"n":103202,"o":25.13,"t":"2026-03-16T04:00:00Z","v":10595659,"vw":24.570402},{"c":27.08,"h":27.09,"l":24.4,"n":110668,"o":24.85,"t":"2026-03-17T04:00:00Z","v":11741998,"vw":26.212293},{"c":24.81,"h":27.08,"l":24.76,"n":162454,"o":26.5,"t":"2026-03-18T04:00:00Z","v":14332990,"vw":25.717487},{"c":26.96,"h":27.26,"l":23.94,"n":250052,"o":24.25,"t":"2026-03-19T04:00:00Z","v":28708000,"vw":26.278188},{"c":33.83,"h":36.28,"l":32.2606,"n":474505,"o":33.55,"t":"2026-03-20T04:00:00Z","v":63708531,"vw":34.330462},{"c":33.82,"h":34.84,"l":31.23,"n":230210,"o":34.5,"t":"2026-03-23T04:00:00Z","v":29100299,"vw":33.463446},{"c":31.83,"h":36.09,"l":31.11,"n":167331,"o":33.71,"t":"2026-03-24T04:00:00Z","v":23143794,"vw":32.663886},{"c":35.37,"h":37.05,"l":31.13,"n":187388,"o":32.4,"t":"2026-03-25T04:00:00Z","v":24868089,"vw":35.446074},{"c":32.4,"h":35.6938,"l":32.12,"n":131688,"o":34.97,"t":"2026-03-26T04:00:00Z","v":14612713,"vw":33.230126},{"c":30.86,"h":34.24,"l":30.54,"n":146483,"o":33.98,"t":"2026-03-27T04:00:00Z","v":16209475,"vw":31.382336},{"c":27.89,"h":31.41,"l":27.245,"n":144394,"o":30.85,"t":"2026-03-30T04:00:00Z","v":15866440,"vw":28.378402},{"c":27.95,"h":28.93,"l":26.285,"n":213196,"o":28.8,"t":"2026-03-31T04:00:00Z","v":18966780,"vw":27.814538},{"c":30.71,"h":31.18,"l":28.52,"n":166891,"o":29,"t":"2026-04-01T04:00:00Z","v":17345546,"vw":30.240908},{"c":35.88,"h":36.04,"l":29.44,"n":212853,"o":29.44,"t":"2026-04-02T04:00:00Z","v":25893495,"vw":34.432142},{"c":35.02,"h":36.29,"l":34.21,"n":171698,"o":35.92,"t":"2026-04-06T04:00:00Z","v":12547985,"vw":35.176425},{"c":35.17,"h":35.8,"l":32.77,"n":107287,"o":35.38,"t":"2026-04-07T04:00:00Z","v":13677466,"vw":34.472143},{"c":36.55,"h":38.21,"l":35.44,"n":149106,"o":36.9,"t":"2026-04-08T04:00:00Z","v":16117440,"vw":36.429733},{"c":34.23,"h":37.17,"l":33.94,"n":112380,"o":36.5,"t":"2026-04-09T04:00:00Z","v":11315827,"vw":35.287311},{"c":34.67,"h":36.39,"l":33.95,"n":90627,"o":34.88,"t":"2026-04-10T04:00:00Z","v":9430013,"vw":34.994513},{"c":34.32,"h":35.485,"l":32.7201,"n":121456,"o":34.23,"t":"2026-04-13T04:00:00Z","v":11986145,"vw":34.377122},{"c":33.93,"h":36.448,"l":31.88,"n":160309,"o":35.59,"t":"2026-04-14T04:00:00Z","v":16345044,"vw":33.210946},{"c":34.41,"h":35.17,"l":32.81,"n":110304,"o":34.42,"t":"2026-04-15T04:00:00Z","v":10946236,"vw":34.004988},{"c":39.89,"h":40.23,"l":34.925,"n":184886,"o":34.98,"t":"2026-04-16T04:00:00Z","v":19599651,"vw":38.345457},{"c":38.48,"h":40.23,"l":37.84,"n":134498,"o":39.14,"t":"2026-04-17T04:00:00Z","v":11765564,"vw":38.701955},{"c":37.5,"h":39.91,"l":36.93,"n":102425,"o":39.15,"t":"2026-04-20T04:00:00Z","v":8999916,"vw":37.937589},{"c":38.03,"h":39.53,"l":37.52,"n":113282,"o":38.22,"t":"2026-04-21T04:00:00Z","v":10308021,"vw":38.348958},{"c":39.47,"h":41.71,"l":38.28,"n":120593,"o":39.5,"t":"2026-04-22T04:00:00Z","v":12108099,"vw":39.641894},{"c":38.29,"h":40,"l":36.33,"n":126332,"o":39.33,"t":"2026-04-23T04:00:00Z","v":11937633,"vw":37.812395},{"c":35.44,"h":39.5,"l":35.13,"n":122483,"o":39.11,"t":"2026-04-24T04:00:00Z","v":10670699,"vw":36.057768},{"c":35.45,"h":36.23,"l":33.63,"n":93804,"o":35.47,"t":"2026-04-27T04:00:00Z","v":7774191,"vw":34.830617},{"c":35.03,"h":35.305,"l":33.734,"n":74773,"o":34.6,"t":"2026-04-28T04:00:00Z","v":6090987,"vw":34.683056},{"c":34.08,"h":35,"l":32.57,"n":85613,"o":34.38,"t":"2026-04-29T04:00:00Z","v":6891866,"vw":33.590175},{"c":36.97,"h":36.97,"l":34.3067,"n":85471,"o":34.53,"t":"2026-04-30T04:00:00Z","v":8086585,"vw":35.916035},{"c":36.9,"h":37.285,"l":34.8406,"n":83730,"o":36.745,"t":"2026-05-01T04:00:00Z","v":9010871,"vw":36.284613},{"c":38.54,"h":39.27,"l":35.82,"n":103449,"o":37.04,"t":"2026-05-04T04:00:00Z","v":8569567,"vw":38.025663},{"c":37.13,"h":39.43,"l":35.95,"n":94436,"o":39.2,"t":"2026-05-05T04:00:00Z","v":8344019,"vw":37.164937},{"c":39.69,"h":39.76,"l":35.51,"n":96716,"o":36.995,"t":"2026-05-06T04:00:00Z","v":7573490,"vw":38.507165},{"c":35.24,"h":40.92,"l":34.93,"n":135210,"o":39.52,"t":"2026-05-07T04:00:00Z","v":10608139,"vw":36.350178},{"c":39.04,"h":39.85,"l":35.8,"n":139222,"o":36.4,"t":"2026-05-08T04:00:00Z","v":12931734,"vw":38.220151},{"c":41.84,"h":43.12,"l":38.1,"n":153760,"o":38.65,"t":"2026-05-11T04:00:00Z","v":12222782,"vw":41.521014},{"c":40.68,"h":41.88,"l":38.26,"n":122538,"o":40.09,"t":"2026-05-12T04:00:00Z","v":8957226,"vw":40.036158},{"c":40.74,"h":42.2,"l":38.85,"n":108387,"o":42.18,"t":"2026-05-13T04:00:00Z","v":8685746,"vw":40.358},{"c":43.04,"h":43.45,"l":39.6003,"n":117173,"o":40.63,"t":"2026-05-14T04:00:00Z","v":8060653,"vw":42.203291},{"c":41.62,"h":43.18,"l":40.54,"n":122009,"o":42.07,"t":"2026-05-15T04:00:00Z","v":8777178,"vw":41.957475},{"c":41.61,"h":45.78,"l":40.26,"n":164625,"o":43.28,"t":"2026-05-18T04:00:00Z","v":11441778,"vw":41.900815},{"c":41.59,"h":41.75,"l":38.02,"n":136783,"o":40.93,"t":"2026-05-19T04:00:00Z","v":8776688,"vw":40.260043},{"c":42.66,"h":43.55,"l":40.67,"n":122326,"o":42.4,"t":"2026-05-20T04:00:00Z","v":8142933,"vw":42.41657},{"c":42.48,"h":44,"l":41.04,"n":107033,"o":42.066,"t":"2026-05-21T04:00:00Z","v":7461501,"vw":42.422918},{"c":44.35,"h":45.2658,"l":43.1001,"n":132789,"o":43.35,"t":"2026-05-22T04:00:00Z","v":9811856,"vw":44.375947},{"c":48.32,"h":51.13,"l":45.86,"n":233351,"o":47.695,"t":"2026-05-26T04:00:00Z","v":16967463,"vw":49.329195},{"c":50.48,"h":50.98,"l":47.11,"n":200041,"o":50.1,"t":"2026-05-27T04:00:00Z","v":15442645,"vw":49.461898},{"c":51.4,"h":51.76,"l":47,"n":216971,"o":50.15,"t":"2026-05-28T04:00:00Z","v":10312152,"vw":50.261257},{"c":51.14,"h":51.27,"l":44.78,"n":207536,"o":49.125,"t":"2026-05-29T04:00:00Z","v":18777861,"vw":48.739871},{"c":46.46,"h":50.75,"l":45.53,"n":190154,"o":49.09,"t":"2026-06-01T04:00:00Z","v":13591033,"vw":47.031656},{"c":48.09,"h":50.77,"l":46.46,"n":139272,"o":47.17,"t":"2026-06-02T04:00:00Z","v":11391781,"vw":48.99795},{"c":43.13,"h":47.62,"l":42.665,"n":207253,"o":47.62,"t":"2026-06-03T04:00:00Z","v":15821112,"vw":44.297294},{"c":43.53,"h":45.165,"l":41.3,"n":253631,"o":43.23,"t":"2026-06-04T04:00:00Z","v":18993311,"vw":44.054965},{"c":32.22,"h":39.18,"l":31.66,"n":464875,"o":38.3,"t":"2026-06-05T04:00:00Z","v":40843542,"vw":33.788456},{"c":32.74,"h":34.04,"l":31.33,"n":281930,"o":34.01,"t":"2026-06-08T04:00:00Z","v":20150164,"vw":32.325649},{"c":31.17,"h":34.37,"l":29.32,"n":272310,"o":33.42,"t":"2026-06-09T04:00:00Z","v":22248882,"vw":31.17568},{"c":30.72,"h":31.8,"l":30.2,"n":129469,"o":30.89,"t":"2026-06-10T04:00:00Z","v":11215866,"vw":30.793574},{"c":34.17,"h":34.32,"l":30.42,"n":193004,"o":31.5,"t":"2026-06-11T04:00:00Z","v":16514750,"vw":33.189658},{"c":31.15,"h":34.15,"l":29.77,"n":230753,"o":33.89,"t":"2026-06-12T04:00:00Z","v":19741416,"vw":31.272735},{"c":30.58,"h":32.14,"l":30.11,"n":167909,"o":32.08,"t":"2026-06-15T04:00:00Z","v":14962941,"vw":30.76618},{"c":28.21,"h":31.25,"l":27.0442,"n":243858,"o":30.02,"t":"2026-06-16T04:00:00Z","v":23378312,"vw":27.978736},{"c":28.22,"h":29.35,"l":28.08,"n":164260,"o":28.39,"t":"2026-06-17T04:00:00Z","v":10735587,"vw":28.666958},{"c":28.23,"h":29,"l":26.33,"n":160680,"o":28.65,"t":"2026-06-18T04:00:00Z","v":17234223,"vw":27.549875},{"c":28.77,"h":29.135,"l":26.71,"n":149684,"o":27.96,"t":"2026-06-22T04:00:00Z","v":15235190,"vw":28.185412},{"c":28.53,"h":29.239,"l":27.33,"n":116822,"o":27.33,"t":"2026-06-23T04:00:00Z","v":12829044,"vw":28.517096},{"c":26.3,"h":28.88,"l":25.54,"n":129489,"o":28.07,"t":"2026-06-24T04:00:00Z","v":12554125,"vw":26.482056},{"c":26.51,"h":26.84,"l":25.3,"n":120174,"o":26.51,"t":"2026-06-25T04:00:00Z","v":11512494,"vw":26.210001},{"c":27.07,"h":28.69,"l":26.13,"n":136321,"o":26.23,"t":"2026-06-26T04:00:00Z","v":45165508,"vw":27.284971},{"c":31.28,"h":31.28,"l":28.6,"n":149919,"o":28.6,"t":"2026-06-29T04:00:00Z","v":14388462,"vw":30.464293},{"c":33.13,"h":33.85,"l":30.1414,"n":154660,"o":30.49,"t":"2026-06-30T04:00:00Z","v":15744244,"vw":32.841619},{"c":31.61,"h":34.25,"l":31.535,"n":124004,"o":32.7,"t":"2026-07-01T04:00:00Z","v":11647166,"vw":32.822267},{"c":31.38,"h":33.45,"l":30.79,"n":106406,"o":31.59,"t":"2026-07-02T04:00:00Z","v":10084818,"vw":31.657397},{"c":30.86,"h":32.61,"l":30.61,"n":93964,"o":31.08,"t":"2026-07-06T04:00:00Z","v":10338949,"vw":31.339669},{"c":28.66,"h":30.175,"l":28.54,"n":84825,"o":29.83,"t":"2026-07-07T04:00:00Z","v":6211327,"vw":29.006253},{"c":27.75,"h":29.01,"l":26.84,"n":184566,"o":28,"t":"2026-07-08T04:00:00Z","v":9138695,"vw":27.60938},{"c":27.2,"h":28.4,"l":27.135,"n":87312,"o":28.19,"t":"2026-07-09T04:00:00Z","v":6970212,"vw":27.498179},{"c":26.05,"h":27.36,"l":25.32,"n":91976,"o":27.34,"t":"2026-07-10T04:00:00Z","v":7272073,"vw":25.888882},{"c":25.96,"h":27.03,"l":25.68,"n":76486,"o":25.96,"t":"2026-07-13T04:00:00Z","v":5776604,"vw":26.194767},{"c":25.56,"h":26.8,"l":25.41,"n":67582,"o":26.18,"t":"2026-07-14T04:00:00Z","v":5309930,"vw":25.807364},{"c":24.9,"h":26.58,"l":24.3,"n":84042,"o":25.53,"t":"2026-07-15T04:00:00Z","v":7468348,"vw":25.023671},{"c":22.09,"h":24.16,"l":21.645,"n":250111,"o":24.13,"t":"2026-07-16T04:00:00Z","v":18888500,"vw":22.295723},{"c":22.47,"h":23.29,"l":21.03,"n":89567,"o":21.86,"t":"2026-07-17T04:00:00Z","v":8846858,"vw":22.519083},{"c":22.15,"h":23.04,"l":21.09,"n":94934,"o":21.72,"t":"2026-07-20T04:00:00Z","v":8116068,"vw":22.301913},{"c":23.1,"h":23.42,"l":22.18,"n":59090,"o":22.65,"t":"2026-07-21T04:00:00Z","v":5521582,"vw":23.013001},{"c":22.6,"h":23.1,"l":22.28,"n":55126,"o":22.9,"t":"2026-07-22T04:00:00Z","v":5508752,"vw":22.625042},{"c":22.36,"h":22.805,"l":21.4,"n":65209,"o":22.29,"t":"2026-07-23T04:00:00Z","v":5777662,"vw":22.099229},{"c":20.47,"h":22.28,"l":20.29,"n":110766,"o":22.25,"t":"2026-07-24T04:00:00Z","v":13295218,"vw":20.661468},{"c":21,"h":21.47,"l":20.21,"n":75677,"o":20.51,"t":"2026-07-27T04:00:00Z","v":6802132,"vw":20.796912},{"c":20.42,"h":20.56,"l":19.16,"n":91703,"o":20.36,"t":"2026-07-28T04:00:00Z","v":8656936,"vw":20.057363},{"c":19.47,"h":20.8675,"l":19.425,"n":70191,"o":20.4,"t":"2026-07-29T04:00:00Z","v":6816231,"vw":19.96035},{"c":20.22,"h":20.64,"l":19.8335,"n":72226,"o":20.265,"t":"2026-07-30T04:00:00Z","v":7057579,"vw":20.18655},{"c":20.48,"h":21.2692,"l":19.791,"n":70829,"o":21.02,"t":"2026-07-31T04:00:00Z","v":5779131,"vw":20.433866},{"c":21.53,"h":21.62,"l":19.71,"n":68615,"o":19.93,"t":"2026-08-03T04:00:00Z","v":6091225,"vw":21.273024},{"c":22.83,"h":23.3,"l":22.15,"n":81367,"o":22.29,"t":"2026-08-04T04:00:00Z","v":5966473,"vw":22.739225},{"c":22.35,"h":22.925,"l":21.99,"n":65656,"o":22.51,"t":"2026-08-05T04:00:00Z","v":6063498,"vw":22.4371},{"c":22.72,"h":23.75,"l":22,"n":64314,"o":22,"t":"2026-08-06T04:00:00Z","v":5025439,"vw":22.940085},{"c":23.93,"h":24.23,"l":22.96,"n":73738,"o":23.34,"t":"2026-08-07T04:00:00Z","v":5376032,"vw":23.7821},{"c":23.1,"h":24.58,"l":23.07,"n":63946,"o":24.03,"t":"2026-08-10T04:00:00Z","v":5496953,"vw":23.514137},{"c":23.7,"h":23.96,"l":22.57,"n":56929,"o":23.185,"t":"2026-08-11T04:00:00Z","v":4264197,"vw":23.545916},{"c":24.5,"h":24.8,"l":23.72,"n":72655,"o":24.29,"t":"2026-08-12T04:00:00Z","v":4960338,"vw":24.410926},{"c":24.75,"h":24.96,"l":23.7,"n":54923,"o":23.76,"t":"2026-08-13T04:00:00Z","v":4418684,"vw":24.620315},{"c":24.69,"h":25.53,"l":24.2228,"n":59666,"o":24.86,"t":"2026-08-14T04:00:00Z","v":4392675,"vw":24.699915},{"c":24.38,"h":25.1594,"l":24.36,"n":55686,"o":24.57,"t":"2026-08-17T04:00:00Z","v":4694184,"vw":24.652937},{"c":23.36,"h":23.915,"l":22.84,"n":66941,"o":23.34,"t":"2026-08-18T04:00:00Z","v":5063382,"vw":23.372847},{"c":22.62,"h":23.5,"l":22.1,"n":53435,"o":23.49,"t":"2026-08-19T04:00:00Z","v":4792774,"vw":22.577656},{"c":22.17,"h":22.42,"l":21.57,"n":53174,"o":22.38,"t":"2026-08-20T04:00:00Z","v":4349905,"vw":21.969292},{"c":22.29,"h":22.96,"l":21.85,"n":45616,"o":22.45,"t":"2026-08-21T04:00:00Z","v":3863412,"vw":22.320432},{"c":21.57,"h":22.055,"l":21.3,"n":53609,"o":21.83,"t":"2026-08-24T04:00:00Z","v":4171634,"vw":21.707687},{"c":21.55,"h":22.29,"l":21.35,"n":52321,"o":22.12,"t":"2026-08-25T04:00:00Z","v":4367773,"vw":21.582375},{"c":21.16,"h":21.8185,"l":21.015,"n":50096,"o":21.41,"t":"2026-08-26T04:00:00Z","v":3982213,"vw":21.263232},{"c":21.16,"h":21.68,"l":21.1,"n":49944,"o":21.56,"t":"2026-08-27T04:00:00Z","v":4236412,"vw":21.279311},{"c":19.98,"h":21.1998,"l":19.87,"n":80837,"o":21.08,"t":"2026-08-28T04:00:00Z","v":8248291,"vw":20.235788},{"c":19.85,"h":20.34,"l":19.675,"n":66213,"o":20,"t":"2026-08-31T04:00:00Z","v":6801976,"vw":19.853545},{"c":19.26,"h":19.97,"l":19.08,"n":58823,"o":19.57,"t":"2026-09-01T04:00:00Z","v":7799094,"vw":19.286206},{"c":19.99,"h":20.38,"l":19.475,"n":66130,"o":19.84,"t":"2026-09-02T04:00:00Z","v":6601703,"vw":19.939125},{"c":18.35,"h":20.1,"l":17.83,"n":230867,"o":19.86,"t":"2026-09-03T04:00:00Z","v":31903057,"vw":18.449849},{"c":18.12,"h":19.96,"l":17.725,"n":217575,"o":19.64,"t":"2026-09-04T04:00:00Z","v":32163912,"vw":18.202425},{"c":17.81,"h":18.227,"l":17.05,"n":192335,"o":17.85,"t":"2026-09-08T04:00:00Z","v":25846351,"vw":17.82436},{"c":17.22,"h":18.48,"l":17.11,"n":108874,"o":18,"t":"2026-09-09T04:00:00Z","v":13306738,"vw":17.449372},{"c":16.69,"h":17.695,"l":16.68,"n":92366,"o":16.96,"t":"2026-09-10T04:00:00Z","v":11157882,"vw":17.04582},{"c":16.45,"h":17.05,"l":16.445,"n":87763,"o":16.67,"t":"2026-09-11T04:00:00Z","v":11852692,"vw":16.646157},{"c":16.2,"h":16.425,"l":15.98,"n":73098,"o":16.1,"t":"2026-09-14T04:00:00Z","v":7804903,"vw":16.227046},{"c":16.02,"h":16.32,"l":15.635,"n":72101,"o":16.08,"t":"2026-09-15T04:00:00Z","v":8414612,"vw":15.989406},{"c":16.02,"h":16.12,"l":15.6,"n":69228,"o":16.09,"t":"2026-09-16T04:00:00Z","v":8628571,"vw":15.93035},{"c":16.99,"h":17.27,"l":16.025,"n":89374,"o":16.42,"t":"2026-09-17T04:00:00Z","v":11168322,"vw":16.938679},{"c":16.42,"h":17.17,"l":16.12,"n":70463,"o":17.1,"t":"2026-09-18T04:00:00Z","v":10422844,"vw":16.38793},{"c":17.07,"h":17.23,"l":16.645,"n":74693,"o":16.685,"t":"2026-09-21T04:00:00Z","v":8827382,"vw":17.002977},{"c":16.91,"h":17.25,"l":16.612,"n":74993,"o":17.15,"t":"2026-09-22T04:00:00Z","v":10093072,"vw":16.889313},{"c":16.38,"h":17.02,"l":16.31,"n":64406,"o":16.85,"t":"2026-09-23T04:00:00Z","v":7520760,"vw":16.53516},{"c":17.62,"h":17.71,"l":16.13,"n":110985,"o":16.32,"t":"2026-09-24T04:00:00Z","v":15677447,"vw":17.196846},{"c":17.43,"h":18.18,"l":17.37,"n":98471,"o":17.91,"t":"2026-09-25T04:00:00Z","v":13992641,"vw":17.689687},{"c":16.77,"h":17.495,"l":16.74,"n":69970,"o":17.17,"t":"2026-09-28T04:00:00Z","v":8418332,"vw":17.01084},{"c":16.38,"h":17.22,"l":16.1,"n":79727,"o":17.05,"t":"2026-09-29T04:00:00Z","v":10405204,"vw":16.364293},{"c":16.39,"h":17.11,"l":16.385,"n":70107,"o":16.47,"t":"2026-09-30T04:00:00Z","v":10283400,"vw":16.610277},{"c":16.14,"h":16.62,"l":16.1063,"n":67138,"o":16.49,"t":"2026-10-01T04:00:00Z","v":8022504,"vw":16.287659},{"c":17.5,"h":17.73,"l":16.33,"n":105973,"o":16.55,"t":"2026-10-02T04:00:00Z","v":15003550,"vw":17.388004},{"c":17.36,"h":17.68,"l":16.97,"n":60484,"o":17.64,"t":"2026-10-05T04:00:00Z","v":6961364,"vw":17.318222},{"c":18.57,"h":18.81,"l":18.01,"n":92273,"o":18.12,"t":"2026-10-06T04:00:00Z","v":15716667,"vw":18.42779},{"c":17.75,"h":18,"l":17.375,"n":80109,"o":17.88,"t":"2026-10-07T04:00:00Z","v":10224381,"vw":17.626529},{"c":17.19,"h":17.53,"l":16.69,"n":84278,"o":17.43,"t":"2026-10-08T04:00:00Z","v":19149416,"vw":16.982991},{"c":17.18,"h":17.315,"l":16.55,"n":61838,"o":17.02,"t":"2026-10-09T04:00:00Z","v":7819066,"vw":16.882887},{"c":15.96,"h":17.0333,"l":15.95,"n":67992,"o":17,"t":"2026-10-12T04:00:00Z","v":9176100,"vw":16.228498},{"c":15.16,"h":15.57,"l":15.105,"n":78089,"o":15.45,"t":"2026-10-13T04:00:00Z","v":10136203,"vw":15.239428},{"c":14.13,"h":14.9817,"l":14.04,"n":75698,"o":14.915,"t":"2026-10-14T04:00:00Z","v":10875571,"vw":14.340028},{"c":14.54,"h":14.615,"l":13.37,"n":76202,"o":13.52,"t":"2026-10-15T04:00:00Z","v":9714865,"vw":14.109316}],"volatilityBars":[{"c":17.56,"h":17.56,"l":17.21,"n":335,"o":17.43,"t":"2026-10-09T08:00:00Z","v":48674,"vw":17.374434},{"c":17.5,"h":17.521,"l":17.5,"n":10,"o":17.521,"t":"2026-10-09T08:15:00Z","v":1305,"vw":17.511676},{"c":17.5,"h":17.52,"l":17.4,"n":24,"o":17.42,"t":"2026-10-09T08:30:00Z","v":2668,"vw":17.446561},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-09T08:45:00Z","v":1144,"vw":17.5},{"c":17.47,"h":17.48,"l":17.46,"n":7,"o":17.46,"t":"2026-10-09T09:00:00Z","v":812,"vw":17.472904},{"c":17.46,"h":17.46,"l":17.44,"n":17,"o":17.46,"t":"2026-10-09T09:15:00Z","v":2827,"vw":17.448078},{"c":17.49,"h":17.5265,"l":17.48,"n":13,"o":17.5265,"t":"2026-10-09T09:30:00Z","v":1326,"vw":17.489119},{"c":17.5,"h":17.5,"l":17.49,"n":5,"o":17.49,"t":"2026-10-09T09:45:00Z","v":1500,"vw":17.496667},{"c":17.47,"h":17.48,"l":17.47,"n":18,"o":17.48,"t":"2026-10-09T10:00:00Z","v":1011,"vw":17.476375},{"c":17.45,"h":17.4666,"l":17.44,"n":12,"o":17.45,"t":"2026-10-09T10:15:00Z","v":1768,"vw":17.44985},{"c":17.4,"h":17.45,"l":17.4,"n":25,"o":17.445,"t":"2026-10-09T10:30:00Z","v":4014,"vw":17.414869},{"c":17.37,"h":17.4,"l":17.3,"n":115,"o":17.4,"t":"2026-10-09T10:45:00Z","v":11162,"vw":17.359082},{"c":17.3,"h":17.3886,"l":17.3,"n":12,"o":17.31,"t":"2026-10-09T11:00:00Z","v":2266,"vw":17.35521},{"c":17.35,"h":17.3998,"l":17.28,"n":55,"o":17.35,"t":"2026-10-09T11:15:00Z","v":104037,"vw":17.282377},{"c":17.37,"h":17.44,"l":17.328,"n":14,"o":17.39,"t":"2026-10-09T11:30:00Z","v":2386,"vw":17.377178},{"c":17.3983,"h":17.4,"l":17.3487,"n":17,"o":17.4,"t":"2026-10-09T11:45:00Z","v":3152,"vw":17.37679},{"c":17.4264,"h":17.44,"l":17.32,"n":71,"o":17.4,"t":"2026-10-09T12:00:00Z","v":6182,"vw":17.371611},{"c":17.36,"h":17.38,"l":17.31,"n":33,"o":17.38,"t":"2026-10-09T12:15:00Z","v":4301,"vw":17.366618},{"c":17.347,"h":17.38,"l":17.34,"n":12,"o":17.38,"t":"2026-10-09T12:30:00Z","v":1849,"vw":17.359401},{"c":17.3,"h":17.3452,"l":17.25,"n":111,"o":17.33,"t":"2026-10-09T12:45:00Z","v":25271,"vw":17.270998},{"c":17.24,"h":17.3,"l":17.23,"n":71,"o":17.26,"t":"2026-10-09T13:00:00Z","v":22007,"vw":17.239664},{"c":17,"h":17.392,"l":17,"n":198,"o":17.2392,"t":"2026-10-09T13:15:00Z","v":22380,"vw":17.168731},{"c":16.74,"h":17.315,"l":16.6923,"n":4113,"o":17.01,"t":"2026-10-09T13:30:00Z","v":686677,"vw":16.897128},{"c":16.73,"h":16.7599,"l":16.57,"n":3219,"o":16.75,"t":"2026-10-09T13:45:00Z","v":333617,"vw":16.671928},{"c":16.68,"h":16.7455,"l":16.61,"n":2405,"o":16.7455,"t":"2026-10-09T14:00:00Z","v":209119,"vw":16.683875},{"c":16.73,"h":16.76,"l":16.625,"n":2083,"o":16.685,"t":"2026-10-09T14:15:00Z","v":195727,"vw":16.688584},{"c":16.78,"h":16.7818,"l":16.68,"n":1630,"o":16.725,"t":"2026-10-09T14:30:00Z","v":145733,"vw":16.718864},{"c":16.775,"h":16.7977,"l":16.71,"n":1779,"o":16.785,"t":"2026-10-09T14:45:00Z","v":151670,"vw":16.757372},{"c":16.67,"h":16.79,"l":16.6,"n":2232,"o":16.78,"t":"2026-10-09T15:00:00Z","v":193808,"vw":16.691951},{"c":16.665,"h":16.79,"l":16.6601,"n":2401,"o":16.6799,"t":"2026-10-09T15:15:00Z","v":272605,"vw":16.72248},{"c":16.64,"h":16.71,"l":16.6231,"n":2210,"o":16.665,"t":"2026-10-09T15:30:00Z","v":240773,"vw":16.669241},{"c":16.6199,"h":16.6651,"l":16.6,"n":1704,"o":16.6401,"t":"2026-10-09T15:45:00Z","v":150571,"vw":16.633652},{"c":16.635,"h":16.655,"l":16.59,"n":1609,"o":16.61,"t":"2026-10-09T16:00:00Z","v":134855,"vw":16.617553},{"c":16.7,"h":16.7,"l":16.605,"n":1594,"o":16.635,"t":"2026-10-09T16:15:00Z","v":135261,"vw":16.654015},{"c":16.625,"h":16.73,"l":16.62,"n":1365,"o":16.7,"t":"2026-10-09T16:30:00Z","v":132947,"vw":16.67645},{"c":16.605,"h":16.665,"l":16.605,"n":1469,"o":16.63,"t":"2026-10-09T16:45:00Z","v":116407,"vw":16.633693},{"c":16.585,"h":16.61,"l":16.55,"n":1669,"o":16.61,"t":"2026-10-09T17:00:00Z","v":161592,"vw":16.583883},{"c":16.625,"h":16.63,"l":16.585,"n":1180,"o":16.59,"t":"2026-10-09T17:15:00Z","v":118417,"vw":16.605902},{"c":16.615,"h":16.64,"l":16.6,"n":1451,"o":16.62,"t":"2026-10-09T17:30:00Z","v":135742,"vw":16.612471},{"c":16.785,"h":16.8299,"l":16.615,"n":1792,"o":16.615,"t":"2026-10-09T17:45:00Z","v":205032,"vw":16.736664},{"c":16.8569,"h":16.9,"l":16.76,"n":1630,"o":16.78,"t":"2026-10-09T18:00:00Z","v":158794,"vw":16.82152},{"c":16.76,"h":16.885,"l":16.755,"n":1458,"o":16.855,"t":"2026-10-09T18:15:00Z","v":152042,"vw":16.834338},{"c":16.735,"h":16.7701,"l":16.72,"n":1455,"o":16.77,"t":"2026-10-09T18:30:00Z","v":86237,"vw":16.741198},{"c":16.775,"h":16.83,"l":16.735,"n":1764,"o":16.735,"t":"2026-10-09T18:45:00Z","v":117883,"vw":16.78241},{"c":16.91,"h":16.915,"l":16.73,"n":2683,"o":16.775,"t":"2026-10-09T19:00:00Z","v":371144,"vw":16.844566},{"c":17,"h":17.03,"l":16.9,"n":3448,"o":16.9001,"t":"2026-10-09T19:15:00Z","v":605274,"vw":16.974465},{"c":17.115,"h":17.12,"l":16.995,"n":3157,"o":17.005,"t":"2026-10-09T19:30:00Z","v":384744,"vw":17.063078},{"c":17.19,"h":17.2,"l":17.025,"n":8368,"o":17.1186,"t":"2026-10-09T19:45:00Z","v":1256406,"vw":17.139455},{"c":16.9472,"h":17.19,"l":16.9,"n":152,"o":17.18,"t":"2026-10-09T20:00:00Z","v":652404,"vw":17.179447},{"c":17.15,"h":17.15,"l":16.95,"n":47,"o":17.1,"t":"2026-10-09T20:15:00Z","v":7971,"vw":17.105495},{"c":17.12,"h":17.14,"l":16.99,"n":15,"o":16.99,"t":"2026-10-09T20:30:00Z","v":3216,"vw":17.114347},{"c":17.15,"h":17.15,"l":17.13,"n":5,"o":17.13,"t":"2026-10-09T20:45:00Z","v":1975,"vw":17.134615},{"c":17.12,"h":17.15,"l":17.12,"n":10,"o":17.15,"t":"2026-10-09T21:00:00Z","v":2170,"vw":17.14541},{"c":17.11,"h":17.11,"l":17.1,"n":11,"o":17.1,"t":"2026-10-09T21:15:00Z","v":325,"vw":17.105276},{"c":17.125,"h":17.125,"l":17.08,"n":3,"o":17.08,"t":"2026-10-09T21:30:00Z","v":1099,"vw":17.099858},{"c":17.15,"h":17.15,"l":17.1337,"n":19,"o":17.14,"t":"2026-10-09T21:45:00Z","v":2906,"vw":17.141033},{"c":17.11,"h":17.1482,"l":17.08,"n":9,"o":17.08,"t":"2026-10-09T22:00:00Z","v":374,"vw":17.11128},{"c":17.13,"h":17.14,"l":17.12,"n":25,"o":17.14,"t":"2026-10-09T22:15:00Z","v":1107,"vw":17.133466},{"c":17.15,"h":17.15,"l":17.13,"n":7,"o":17.1308,"t":"2026-10-09T22:30:00Z","v":1440,"vw":17.138646},{"c":17.16,"h":17.17,"l":17.1306,"n":20,"o":17.15,"t":"2026-10-09T22:45:00Z","v":5913,"vw":17.151212},{"c":17.155,"h":17.16,"l":17.1377,"n":12,"o":17.1377,"t":"2026-10-09T23:00:00Z","v":1631,"vw":17.150079},{"c":17.16,"h":17.16,"l":17.13,"n":3,"o":17.13,"t":"2026-10-09T23:15:00Z","v":1203,"vw":17.155},{"c":17.16,"h":17.16,"l":17.16,"n":6,"o":17.16,"t":"2026-10-09T23:30:00Z","v":1700,"vw":17.16},{"c":17.15,"h":17.15,"l":17.136,"n":4,"o":17.136,"t":"2026-10-09T23:45:00Z","v":1320,"vw":17.147854},{"c":17.23,"h":17.34,"l":17.16,"n":336,"o":17.16,"t":"2026-10-12T08:00:00Z","v":16104,"vw":17.248694},{"c":17.11,"h":17.2,"l":17.09,"n":151,"o":17.2,"t":"2026-10-12T08:15:00Z","v":6545,"vw":17.136507},{"c":17.1,"h":17.16,"l":17.08,"n":176,"o":17.09,"t":"2026-10-12T08:30:00Z","v":24831,"vw":17.136576},{"c":17.04,"h":17.08,"l":17.04,"n":28,"o":17.06,"t":"2026-10-12T08:45:00Z","v":5883,"vw":17.049526},{"c":17.01,"h":17.04,"l":17.01,"n":13,"o":17.04,"t":"2026-10-12T09:00:00Z","v":2291,"vw":17.03717},{"c":17.07,"h":17.09,"l":17.0557,"n":12,"o":17.06,"t":"2026-10-12T09:15:00Z","v":2201,"vw":17.064134},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-12T09:30:00Z","v":522,"vw":17.05},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-12T09:45:00Z","v":264,"vw":17.06},{"c":17.12,"h":17.12,"l":17.07,"n":24,"o":17.07,"t":"2026-10-12T10:00:00Z","v":6493,"vw":17.095467},{"c":17.13,"h":17.16,"l":17.09,"n":52,"o":17.1566,"t":"2026-10-12T10:15:00Z","v":10742,"vw":17.138648},{"c":17.0178,"h":17.0178,"l":17.0178,"n":2,"o":17.0178,"t":"2026-10-12T10:30:00Z","v":215,"vw":17.0178},{"c":17.1498,"h":17.1498,"l":17.1,"n":10,"o":17.1,"t":"2026-10-12T10:45:00Z","v":1882,"vw":17.128413},{"c":17.03,"h":17.1483,"l":17.03,"n":40,"o":17.1483,"t":"2026-10-12T11:00:00Z","v":3720,"vw":17.069122},{"c":17.02,"h":17.05,"l":17.02,"n":9,"o":17.03,"t":"2026-10-12T11:15:00Z","v":5613,"vw":17.0218},{"c":17.06,"h":17.06,"l":17.0201,"n":6,"o":17.03,"t":"2026-10-12T11:30:00Z","v":2197,"vw":17.028173},{"c":17.02,"h":17.05,"l":17.02,"n":23,"o":17.02,"t":"2026-10-12T11:45:00Z","v":1665,"vw":17.025294},{"c":17.04,"h":17.09,"l":17.01,"n":39,"o":17.01,"t":"2026-10-12T12:00:00Z","v":3584,"vw":17.030454},{"c":17.05,"h":17.08,"l":17.0201,"n":20,"o":17.075,"t":"2026-10-12T12:15:00Z","v":3473,"vw":17.039444},{"c":16.95,"h":17.025,"l":16.95,"n":108,"o":17.0022,"t":"2026-10-12T12:30:00Z","v":13691,"vw":16.99288},{"c":17.1,"h":17.1,"l":16.9611,"n":43,"o":16.9611,"t":"2026-10-12T12:45:00Z","v":7544,"vw":17.075048},{"c":17.09,"h":17.13,"l":17.09,"n":161,"o":17.11,"t":"2026-10-12T13:00:00Z","v":6228,"vw":17.113278},{"c":17.01,"h":17.11,"l":17,"n":75,"o":17.06,"t":"2026-10-12T13:15:00Z","v":25522,"vw":17.056125},{"c":16.77,"h":17.0333,"l":16.63,"n":3099,"o":17,"t":"2026-10-12T13:30:00Z","v":365380,"vw":16.830004},{"c":16.5985,"h":16.845,"l":16.58,"n":2774,"o":16.77,"t":"2026-10-12T13:45:00Z","v":304390,"vw":16.704697},{"c":16.55,"h":16.63,"l":16.42,"n":3789,"o":16.59,"t":"2026-10-12T14:00:00Z","v":388963,"vw":16.530694},{"c":16.415,"h":16.57,"l":16.38,"n":2453,"o":16.56,"t":"2026-10-12T14:15:00Z","v":212006,"vw":16.460881},{"c":16.43,"h":16.515,"l":16.375,"n":3287,"o":16.415,"t":"2026-10-12T14:30:00Z","v":384222,"vw":16.419575},{"c":16.46,"h":16.505,"l":16.4,"n":3099,"o":16.4352,"t":"2026-10-12T14:45:00Z","v":413643,"vw":16.462804},{"c":16.515,"h":16.54,"l":16.45,"n":2082,"o":16.46,"t":"2026-10-12T15:00:00Z","v":205151,"vw":16.490871},{"c":16.455,"h":16.515,"l":16.445,"n":1562,"o":16.505,"t":"2026-10-12T15:15:00Z","v":223404,"vw":16.486584},{"c":16.45,"h":16.48,"l":16.415,"n":1408,"o":16.455,"t":"2026-10-12T15:30:00Z","v":125444,"vw":16.446128},{"c":16.365,"h":16.47,"l":16.365,"n":1688,"o":16.455,"t":"2026-10-12T15:45:00Z","v":138384,"vw":16.423382},{"c":16.335,"h":16.4,"l":16.335,"n":2032,"o":16.365,"t":"2026-10-12T16:00:00Z","v":177052,"vw":16.370371},{"c":16.335,"h":16.37,"l":16.3116,"n":2218,"o":16.335,"t":"2026-10-12T16:15:00Z","v":353385,"vw":16.339257},{"c":16.305,"h":16.36,"l":16.29,"n":1579,"o":16.335,"t":"2026-10-12T16:30:00Z","v":186355,"vw":16.336126},{"c":16.25,"h":16.315,"l":16.25,"n":1899,"o":16.305,"t":"2026-10-12T16:45:00Z","v":215647,"vw":16.271364},{"c":16.24,"h":16.29,"l":16.24,"n":1349,"o":16.26,"t":"2026-10-12T17:00:00Z","v":108040,"vw":16.255818},{"c":16.25,"h":16.3014,"l":16.235,"n":1527,"o":16.245,"t":"2026-10-12T17:15:00Z","v":131163,"vw":16.254653},{"c":16.18,"h":16.265,"l":16.17,"n":1670,"o":16.255,"t":"2026-10-12T17:30:00Z","v":184427,"vw":16.20948},{"c":16.175,"h":16.22,"l":16.17,"n":1467,"o":16.185,"t":"2026-10-12T17:45:00Z","v":189167,"vw":16.19478},{"c":16.1383,"h":16.2099,"l":16.13,"n":1583,"o":16.175,"t":"2026-10-12T18:00:00Z","v":291054,"vw":16.152013},{"c":16.15,"h":16.1676,"l":16.11,"n":1744,"o":16.135,"t":"2026-10-12T18:15:00Z","v":201887,"vw":16.135714},{"c":16.11,"h":16.15,"l":16.1,"n":1462,"o":16.15,"t":"2026-10-12T18:30:00Z","v":137193,"vw":16.117737},{"c":16.105,"h":16.12,"l":16.08,"n":2003,"o":16.1116,"t":"2026-10-12T18:45:00Z","v":195501,"vw":16.102925},{"c":16.075,"h":16.115,"l":16.07,"n":1694,"o":16.105,"t":"2026-10-12T19:00:00Z","v":174622,"vw":16.085234},{"c":16.01,"h":16.09,"l":16.01,"n":2820,"o":16.075,"t":"2026-10-12T19:15:00Z","v":342910,"vw":16.035608},{"c":16.045,"h":16.06,"l":15.995,"n":5199,"o":16.015,"t":"2026-10-12T19:30:00Z","v":664048,"vw":16.02388},{"c":15.96,"h":16.0484,"l":15.95,"n":9335,"o":16.045,"t":"2026-10-12T19:45:00Z","v":1298942,"vw":15.984471},{"c":16,"h":16.02,"l":15.96,"n":187,"o":15.96,"t":"2026-10-12T20:00:00Z","v":1225400,"vw":15.960753},{"c":16.0069,"h":16.01,"l":15.93,"n":147,"o":16,"t":"2026-10-12T20:15:00Z","v":31000,"vw":15.974188},{"c":16.0044,"h":16.01,"l":15.98,"n":112,"o":16.0069,"t":"2026-10-12T20:30:00Z","v":7809,"vw":15.997482},{"c":16,"h":16.01,"l":16,"n":34,"o":16,"t":"2026-10-12T20:45:00Z","v":2694,"vw":16.00231},{"c":16.0062,"h":16.01,"l":16,"n":27,"o":16.0098,"t":"2026-10-12T21:00:00Z","v":4118,"vw":16.007648},{"c":15.97,"h":16.02,"l":15.97,"n":76,"o":16.02,"t":"2026-10-12T21:15:00Z","v":8218,"vw":16.004371},{"c":16.02,"h":16.02,"l":15.98,"n":98,"o":15.98,"t":"2026-10-12T21:30:00Z","v":26814,"vw":16.001822},{"c":16.0191,"h":16.03,"l":16,"n":37,"o":16.03,"t":"2026-10-12T21:45:00Z","v":21596,"vw":16.028605},{"c":16.0285,"h":16.03,"l":16,"n":27,"o":16,"t":"2026-10-12T22:00:00Z","v":6971,"vw":16.022342},{"c":16.08,"h":16.08,"l":16.02,"n":93,"o":16.02,"t":"2026-10-12T22:15:00Z","v":24093,"vw":16.049499},{"c":16.06,"h":16.0738,"l":16.06,"n":13,"o":16.0738,"t":"2026-10-12T22:30:00Z","v":4833,"vw":16.06413},{"c":16.04,"h":16.0738,"l":16.04,"n":15,"o":16.0738,"t":"2026-10-12T22:45:00Z","v":2237,"vw":16.054556},{"c":16,"h":16.07,"l":16,"n":35,"o":16.04,"t":"2026-10-12T23:00:00Z","v":4474,"vw":16.03026},{"c":15.99,"h":16.04,"l":15.99,"n":58,"o":16,"t":"2026-10-12T23:15:00Z","v":17896,"vw":16.000375},{"c":15.99,"h":16.03,"l":15.99,"n":21,"o":15.99,"t":"2026-10-12T23:30:00Z","v":2359,"vw":15.992887},{"c":15.96,"h":16,"l":15.9209,"n":78,"o":15.98,"t":"2026-10-12T23:45:00Z","v":10701,"vw":15.959749},{"c":15.98,"h":15.989,"l":15.85,"n":473,"o":15.95,"t":"2026-10-13T08:00:00Z","v":43185,"vw":15.884778},{"c":16.04,"h":16.1,"l":15.96,"n":63,"o":15.98,"t":"2026-10-13T08:15:00Z","v":22511,"vw":15.99974},{"c":16,"h":16.09,"l":16,"n":50,"o":16.088,"t":"2026-10-13T08:30:00Z","v":9344,"vw":16.014995},{"c":16.0001,"h":16.0001,"l":16,"n":3,"o":16,"t":"2026-10-13T08:45:00Z","v":208,"vw":16.00005},{"c":16,"h":16.01,"l":16,"n":13,"o":16,"t":"2026-10-13T09:00:00Z","v":2204,"vw":16.00184},{"c":16,"h":16.01,"l":16,"n":6,"o":16.01,"t":"2026-10-13T09:15:00Z","v":6281,"vw":16.000193},{"c":15.9992,"h":16,"l":15.98,"n":58,"o":16,"t":"2026-10-13T09:30:00Z","v":8706,"vw":15.996209},{"c":15.98,"h":15.99,"l":15.97,"n":22,"o":15.99,"t":"2026-10-13T09:45:00Z","v":2525,"vw":15.979178},{"c":15.96,"h":15.98,"l":15.96,"n":22,"o":15.98,"t":"2026-10-13T10:00:00Z","v":11098,"vw":15.962018},{"c":15.96,"h":15.97,"l":15.96,"n":6,"o":15.97,"t":"2026-10-13T10:15:00Z","v":348,"vw":15.964237},{"c":15.96,"h":15.96,"l":15.95,"n":6,"o":15.95,"t":"2026-10-13T10:30:00Z","v":353,"vw":15.953953},{"c":15.9002,"h":15.91,"l":15.9,"n":10,"o":15.91,"t":"2026-10-13T10:45:00Z","v":1015,"vw":15.907428},{"c":15.8904,"h":15.94,"l":15.85,"n":133,"o":15.94,"t":"2026-10-13T11:00:00Z","v":17156,"vw":15.856472},{"c":15.79,"h":15.87,"l":15.77,"n":209,"o":15.862,"t":"2026-10-13T11:15:00Z","v":22076,"vw":15.81411},{"c":15.7826,"h":15.815,"l":15.7826,"n":50,"o":15.815,"t":"2026-10-13T11:30:00Z","v":13237,"vw":15.798956},{"c":15.768,"h":15.79,"l":15.768,"n":51,"o":15.78,"t":"2026-10-13T11:45:00Z","v":2230,"vw":15.775662},{"c":15.7,"h":15.86,"l":15.65,"n":357,"o":15.76,"t":"2026-10-13T12:00:00Z","v":25207,"vw":15.707153},{"c":15.65,"h":15.7,"l":15.6401,"n":163,"o":15.7,"t":"2026-10-13T12:15:00Z","v":21649,"vw":15.679808},{"c":15.6091,"h":15.7,"l":15.55,"n":258,"o":15.67,"t":"2026-10-13T12:30:00Z","v":30114,"vw":15.604919},{"c":15.48,"h":15.6865,"l":15.45,"n":568,"o":15.56,"t":"2026-10-13T12:45:00Z","v":141446,"vw":15.518117},{"c":15.48,"h":15.5,"l":15.4,"n":515,"o":15.49,"t":"2026-10-13T13:00:00Z","v":134710,"vw":15.457898},{"c":15.44,"h":15.5,"l":15.3434,"n":606,"o":15.48,"t":"2026-10-13T13:15:00Z","v":119284,"vw":15.398472},{"c":15.46,"h":15.57,"l":15.26,"n":4896,"o":15.45,"t":"2026-10-13T13:30:00Z","v":838463,"vw":15.395678},{"c":15.32,"h":15.5,"l":15.1859,"n":5504,"o":15.45,"t":"2026-10-13T13:45:00Z","v":757094,"vw":15.311446},{"c":15.365,"h":15.43,"l":15.25,"n":3103,"o":15.32,"t":"2026-10-13T14:00:00Z","v":309666,"vw":15.331057},{"c":15.2,"h":15.39,"l":15.17,"n":4742,"o":15.38,"t":"2026-10-13T14:15:00Z","v":652168,"vw":15.239605},{"c":15.23,"h":15.28,"l":15.17,"n":3205,"o":15.2,"t":"2026-10-13T14:30:00Z","v":381595,"vw":15.205505},{"c":15.1401,"h":15.23,"l":15.12,"n":3354,"o":15.225,"t":"2026-10-13T14:45:00Z","v":366999,"vw":15.172584},{"c":15.225,"h":15.245,"l":15.145,"n":2476,"o":15.145,"t":"2026-10-13T15:00:00Z","v":296188,"vw":15.187146},{"c":15.195,"h":15.25,"l":15.18,"n":2829,"o":15.225,"t":"2026-10-13T15:15:00Z","v":232557,"vw":15.218984},{"c":15.145,"h":15.195,"l":15.13,"n":2174,"o":15.195,"t":"2026-10-13T15:30:00Z","v":181082,"vw":15.151921},{"c":15.215,"h":15.22,"l":15.105,"n":2625,"o":15.14,"t":"2026-10-13T15:45:00Z","v":293683,"vw":15.150174},{"c":15.29,"h":15.32,"l":15.195,"n":2207,"o":15.21,"t":"2026-10-13T16:00:00Z","v":270809,"vw":15.271692},{"c":15.275,"h":15.31,"l":15.26,"n":1873,"o":15.3,"t":"2026-10-13T16:15:00Z","v":177765,"vw":15.281916},{"c":15.31,"h":15.34,"l":15.265,"n":1703,"o":15.275,"t":"2026-10-13T16:30:00Z","v":316721,"vw":15.291319},{"c":15.255,"h":15.35,"l":15.255,"n":1727,"o":15.305,"t":"2026-10-13T16:45:00Z","v":154966,"vw":15.307619},{"c":15.225,"h":15.265,"l":15.22,"n":1770,"o":15.255,"t":"2026-10-13T17:00:00Z","v":146491,"vw":15.243155},{"c":15.1925,"h":15.245,"l":15.16,"n":2283,"o":15.225,"t":"2026-10-13T17:15:00Z","v":298897,"vw":15.203573},{"c":15.275,"h":15.285,"l":15.195,"n":1572,"o":15.2,"t":"2026-10-13T17:30:00Z","v":129780,"vw":15.24019},{"c":15.28,"h":15.36,"l":15.255,"n":2234,"o":15.275,"t":"2026-10-13T17:45:00Z","v":225280,"vw":15.295251},{"c":15.3,"h":15.37,"l":15.26,"n":2160,"o":15.285,"t":"2026-10-13T18:00:00Z","v":234469,"vw":15.329612},{"c":15.255,"h":15.33,"l":15.245,"n":1694,"o":15.3,"t":"2026-10-13T18:15:00Z","v":176563,"vw":15.290366},{"c":15.205,"h":15.265,"l":15.19,"n":1585,"o":15.255,"t":"2026-10-13T18:30:00Z","v":141387,"vw":15.217708},{"c":15.19,"h":15.24,"l":15.19,"n":1594,"o":15.205,"t":"2026-10-13T18:45:00Z","v":109044,"vw":15.217829},{"c":15.175,"h":15.205,"l":15.14,"n":2398,"o":15.195,"t":"2026-10-13T19:00:00Z","v":322163,"vw":15.1787},{"c":15.205,"h":15.22,"l":15.16,"n":2307,"o":15.175,"t":"2026-10-13T19:15:00Z","v":260653,"vw":15.189676},{"c":15.195,"h":15.215,"l":15.17,"n":2783,"o":15.205,"t":"2026-10-13T19:30:00Z","v":311288,"vw":15.191675},{"c":15.155,"h":15.2,"l":15.135,"n":8341,"o":15.195,"t":"2026-10-13T19:45:00Z","v":1087838,"vw":15.159798},{"c":15.2001,"h":15.23,"l":15.16,"n":136,"o":15.16,"t":"2026-10-13T20:00:00Z","v":751790,"vw":15.161657},{"c":15.19,"h":15.2,"l":15.18,"n":23,"o":15.19,"t":"2026-10-13T20:15:00Z","v":1936,"vw":15.189529},{"c":15.2173,"h":15.22,"l":15.19,"n":44,"o":15.19,"t":"2026-10-13T20:30:00Z","v":4685,"vw":15.201243},{"c":15.21,"h":15.22,"l":15.18,"n":36,"o":15.2,"t":"2026-10-13T20:45:00Z","v":2789,"vw":15.210279},{"c":15.2147,"h":15.22,"l":15.2,"n":25,"o":15.2,"t":"2026-10-13T21:00:00Z","v":2285,"vw":15.204886},{"c":15.18,"h":15.1997,"l":15.18,"n":30,"o":15.1997,"t":"2026-10-13T21:15:00Z","v":805,"vw":15.185846},{"c":15.17,"h":15.22,"l":15.16,"n":86,"o":15.2,"t":"2026-10-13T21:30:00Z","v":11806,"vw":15.185527},{"c":15.2,"h":15.24,"l":15.19,"n":45,"o":15.19,"t":"2026-10-13T21:45:00Z","v":23557,"vw":15.200614},{"c":15.22,"h":15.22,"l":15.2,"n":11,"o":15.2,"t":"2026-10-13T22:00:00Z","v":2322,"vw":15.202727},{"c":15.2223,"h":15.2223,"l":15.18,"n":14,"o":15.18,"t":"2026-10-13T22:15:00Z","v":880,"vw":15.184976},{"c":15.23,"h":15.24,"l":15.19,"n":38,"o":15.21,"t":"2026-10-13T22:30:00Z","v":2093,"vw":15.212396},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-13T22:45:00Z","v":183,"vw":15.25},{"c":15.2,"h":15.2957,"l":15.2,"n":24,"o":15.2957,"t":"2026-10-13T23:00:00Z","v":2629,"vw":15.226529},{"c":15.1898,"h":15.19,"l":15.1891,"n":7,"o":15.19,"t":"2026-10-13T23:15:00Z","v":867,"vw":15.189818},{"c":15.19,"h":15.19,"l":15.17,"n":29,"o":15.18,"t":"2026-10-13T23:30:00Z","v":2736,"vw":15.178013},{"c":15.15,"h":15.19,"l":15.15,"n":29,"o":15.18,"t":"2026-10-13T23:45:00Z","v":5379,"vw":15.165853},{"c":15.2801,"h":15.36,"l":15.14,"n":349,"o":15.25,"t":"2026-10-14T08:00:00Z","v":34979,"vw":15.214621},{"c":15.29,"h":15.29,"l":15.28,"n":3,"o":15.28,"t":"2026-10-14T08:15:00Z","v":610,"vw":15.286667},{"c":15.25,"h":15.27,"l":15.25,"n":7,"o":15.27,"t":"2026-10-14T08:30:00Z","v":2158,"vw":15.266062},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-10-14T08:45:00Z","v":1417,"vw":15.2},{"c":15.23,"h":15.2377,"l":15.21,"n":14,"o":15.21,"t":"2026-10-14T09:00:00Z","v":1430,"vw":15.229572},{"c":15.19,"h":15.23,"l":15.19,"n":21,"o":15.23,"t":"2026-10-14T09:15:00Z","v":2417,"vw":15.20602},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-10-14T09:30:00Z","v":110,"vw":15.2},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-14T09:45:00Z","v":1600,"vw":15.22},{"c":15.24,"h":15.31,"l":15.22,"n":10,"o":15.22,"t":"2026-10-14T10:00:00Z","v":1312,"vw":15.283478},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-14T10:15:00Z","v":225,"vw":15.24},{"c":15.24,"h":15.3,"l":15.24,"n":8,"o":15.3,"t":"2026-10-14T10:30:00Z","v":2690,"vw":15.242325},{"c":15.19,"h":15.24,"l":15.15,"n":83,"o":15.22,"t":"2026-10-14T10:45:00Z","v":7497,"vw":15.213704},{"c":15.15,"h":15.24,"l":15.15,"n":47,"o":15.21,"t":"2026-10-14T11:00:00Z","v":4537,"vw":15.180026},{"c":15.12,"h":15.16,"l":15.12,"n":61,"o":15.12,"t":"2026-10-14T11:15:00Z","v":2307,"vw":15.138194},{"c":15.0628,"h":15.15,"l":15.0628,"n":147,"o":15.1134,"t":"2026-10-14T11:30:00Z","v":14037,"vw":15.110204},{"c":15.05,"h":15.14,"l":15.05,"n":37,"o":15.14,"t":"2026-10-14T11:45:00Z","v":4432,"vw":15.080338},{"c":15.13,"h":15.13,"l":15.09,"n":28,"o":15.0924,"t":"2026-10-14T12:00:00Z","v":4066,"vw":15.10841},{"c":15.152,"h":15.16,"l":15.12,"n":47,"o":15.12,"t":"2026-10-14T12:15:00Z","v":5542,"vw":15.146542},{"c":14.83,"h":15.16,"l":14.8,"n":817,"o":15.14,"t":"2026-10-14T12:30:00Z","v":65106,"vw":14.942904},{"c":14.73,"h":14.8899,"l":14.73,"n":536,"o":14.8286,"t":"2026-10-14T12:45:00Z","v":50787,"vw":14.807211},{"c":14.7439,"h":14.845,"l":14.7271,"n":423,"o":14.73,"t":"2026-10-14T13:00:00Z","v":60048,"vw":14.759583},{"c":14.89,"h":14.89,"l":14.66,"n":302,"o":14.735,"t":"2026-10-14T13:15:00Z","v":29248,"vw":14.736994},{"c":14.88,"h":14.9388,"l":14.66,"n":3235,"o":14.915,"t":"2026-10-14T13:30:00Z","v":622018,"vw":14.784848},{"c":14.636,"h":14.9817,"l":14.62,"n":3322,"o":14.88,"t":"2026-10-14T13:45:00Z","v":375873,"vw":14.817888},{"c":14.595,"h":14.66,"l":14.54,"n":3964,"o":14.64,"t":"2026-10-14T14:00:00Z","v":446792,"vw":14.597751},{"c":14.59,"h":14.685,"l":14.585,"n":2174,"o":14.6,"t":"2026-10-14T14:15:00Z","v":172754,"vw":14.629335},{"c":14.7001,"h":14.73,"l":14.585,"n":2619,"o":14.6,"t":"2026-10-14T14:30:00Z","v":234512,"vw":14.632415},{"c":14.6199,"h":14.73,"l":14.55,"n":2970,"o":14.7,"t":"2026-10-14T14:45:00Z","v":383494,"vw":14.625236},{"c":14.535,"h":14.61,"l":14.5,"n":2245,"o":14.61,"t":"2026-10-14T15:00:00Z","v":328856,"vw":14.543067},{"c":14.53,"h":14.58,"l":14.515,"n":2262,"o":14.53,"t":"2026-10-14T15:15:00Z","v":233103,"vw":14.548914},{"c":14.39,"h":14.545,"l":14.38,"n":3762,"o":14.525,"t":"2026-10-14T15:30:00Z","v":535278,"vw":14.451096},{"c":14.395,"h":14.44,"l":14.385,"n":2024,"o":14.4,"t":"2026-10-14T15:45:00Z","v":245788,"vw":14.401445},{"c":14.28,"h":14.41,"l":14.27,"n":2638,"o":14.3999,"t":"2026-10-14T16:00:00Z","v":433334,"vw":14.327558},{"c":14.265,"h":14.295,"l":14.235,"n":2318,"o":14.275,"t":"2026-10-14T16:15:00Z","v":295980,"vw":14.265015},{"c":14.355,"h":14.38,"l":14.245,"n":1721,"o":14.26,"t":"2026-10-14T16:30:00Z","v":181199,"vw":14.305089},{"c":14.31,"h":14.38,"l":14.28,"n":1492,"o":14.35,"t":"2026-10-14T16:45:00Z","v":183402,"vw":14.320135},{"c":14.245,"h":14.335,"l":14.22,"n":1765,"o":14.3,"t":"2026-10-14T17:00:00Z","v":277690,"vw":14.25393},{"c":14.2299,"h":14.275,"l":14.22,"n":1974,"o":14.245,"t":"2026-10-14T17:15:00Z","v":234063,"vw":14.245006},{"c":14.16,"h":14.22,"l":14.09,"n":2534,"o":14.22,"t":"2026-10-14T17:30:00Z","v":601744,"vw":14.152494},{"c":14.14,"h":14.185,"l":14.11,"n":1577,"o":14.16,"t":"2026-10-14T17:45:00Z","v":166298,"vw":14.14163},{"c":14.165,"h":14.17,"l":14.0909,"n":2065,"o":14.14,"t":"2026-10-14T18:00:00Z","v":245133,"vw":14.123252},{"c":14.075,"h":14.18,"l":14.07,"n":2537,"o":14.165,"t":"2026-10-14T18:15:00Z","v":409821,"vw":14.126388},{"c":14.14,"h":14.15,"l":14.04,"n":2696,"o":14.075,"t":"2026-10-14T18:30:00Z","v":453518,"vw":14.06349},{"c":14.195,"h":14.2186,"l":14.13,"n":2130,"o":14.14,"t":"2026-10-14T18:45:00Z","v":299397,"vw":14.187},{"c":14.195,"h":14.22,"l":14.14,"n":1947,"o":14.195,"t":"2026-10-14T19:00:00Z","v":188783,"vw":14.182607},{"c":14.215,"h":14.2685,"l":14.18,"n":2381,"o":14.195,"t":"2026-10-14T19:15:00Z","v":213877,"vw":14.230762},{"c":14.255,"h":14.28,"l":14.17,"n":3278,"o":14.215,"t":"2026-10-14T19:30:00Z","v":294907,"vw":14.237732},{"c":14.12,"h":14.26,"l":14.11,"n":7978,"o":14.255,"t":"2026-10-14T19:45:00Z","v":973614,"vw":14.15349},{"c":14.11,"h":14.265,"l":14.05,"n":135,"o":14.13,"t":"2026-10-14T20:00:00Z","v":1060817,"vw":14.128821},{"c":14.15,"h":14.15,"l":14.08,"n":71,"o":14.13,"t":"2026-10-14T20:15:00Z","v":18406,"vw":14.120708},{"c":14.12,"h":14.13,"l":14.08,"n":46,"o":14.1,"t":"2026-10-14T20:30:00Z","v":3835,"vw":14.105089},{"c":14,"h":14.13,"l":13.93,"n":554,"o":14.06,"t":"2026-10-14T20:45:00Z","v":63438,"vw":14.030994},{"c":14,"h":14.0674,"l":13.96,"n":110,"o":13.96,"t":"2026-10-14T21:00:00Z","v":8670,"vw":14.005215},{"c":13.93,"h":14.05,"l":13.88,"n":316,"o":14,"t":"2026-10-14T21:15:00Z","v":149840,"vw":13.92974},{"c":13.9093,"h":13.9774,"l":13.9,"n":113,"o":13.94,"t":"2026-10-14T21:30:00Z","v":39450,"vw":13.921707},{"c":13.91,"h":13.9451,"l":13.86,"n":143,"o":13.9451,"t":"2026-10-14T21:45:00Z","v":8690,"vw":13.889106},{"c":13.9,"h":14,"l":13.9,"n":49,"o":13.97,"t":"2026-10-14T22:00:00Z","v":6718,"vw":13.966175},{"c":13.9,"h":13.98,"l":13.9,"n":84,"o":13.92,"t":"2026-10-14T22:15:00Z","v":8410,"vw":13.909435},{"c":13.66,"h":13.92,"l":13.58,"n":278,"o":13.9001,"t":"2026-10-14T22:30:00Z","v":26171,"vw":13.752711},{"c":13.82,"h":13.82,"l":13.6609,"n":118,"o":13.7,"t":"2026-10-14T22:45:00Z","v":53792,"vw":13.750713},{"c":13.8,"h":13.88,"l":13.7202,"n":119,"o":13.75,"t":"2026-10-14T23:00:00Z","v":15885,"vw":13.771989},{"c":13.83,"h":13.87,"l":13.8,"n":84,"o":13.8671,"t":"2026-10-14T23:15:00Z","v":13870,"vw":13.829477},{"c":13.83,"h":13.83,"l":13.73,"n":106,"o":13.8,"t":"2026-10-14T23:30:00Z","v":5087,"vw":13.766298},{"c":13.78,"h":13.88,"l":13.78,"n":107,"o":13.8153,"t":"2026-10-14T23:45:00Z","v":16736,"vw":13.835799},{"c":13.61,"h":13.89,"l":13.61,"n":594,"o":13.77,"t":"2026-10-15T08:00:00Z","v":49371,"vw":13.776567},{"c":13.67,"h":13.684,"l":13.66,"n":16,"o":13.66,"t":"2026-10-15T08:15:00Z","v":961,"vw":13.674331},{"c":13.7,"h":13.7,"l":13.6739,"n":23,"o":13.6739,"t":"2026-10-15T08:30:00Z","v":1267,"vw":13.684227},{"c":13.69,"h":13.72,"l":13.68,"n":48,"o":13.68,"t":"2026-10-15T08:45:00Z","v":6004,"vw":13.709131},{"c":13.6148,"h":13.73,"l":13.6,"n":71,"o":13.72,"t":"2026-10-15T09:00:00Z","v":8728,"vw":13.658754},{"c":13.66,"h":13.7,"l":13.65,"n":8,"o":13.7,"t":"2026-10-15T09:15:00Z","v":1689,"vw":13.662615},{"c":13.6,"h":13.63,"l":13.58,"n":96,"o":13.63,"t":"2026-10-15T09:30:00Z","v":6340,"vw":13.602709},{"c":13.6,"h":13.64,"l":13.58,"n":15,"o":13.6,"t":"2026-10-15T09:45:00Z","v":2060,"vw":13.622285},{"c":13.6,"h":13.6,"l":13.55,"n":42,"o":13.6,"t":"2026-10-15T10:00:00Z","v":4297,"vw":13.57986},{"c":13.57,"h":13.64,"l":13.57,"n":36,"o":13.6,"t":"2026-10-15T10:15:00Z","v":6930,"vw":13.585265},{"c":13.54,"h":13.6,"l":13.54,"n":38,"o":13.575,"t":"2026-10-15T10:30:00Z","v":4389,"vw":13.567303},{"c":13.51,"h":13.55,"l":13.51,"n":68,"o":13.517,"t":"2026-10-15T10:45:00Z","v":4107,"vw":13.528632},{"c":13.45,"h":13.54,"l":13.4,"n":332,"o":13.53,"t":"2026-10-15T11:00:00Z","v":60637,"vw":13.443901},{"c":13.58,"h":13.58,"l":13.42,"n":168,"o":13.4589,"t":"2026-10-15T11:15:00Z","v":40489,"vw":13.451911},{"c":13.55,"h":13.6,"l":13.52,"n":109,"o":13.524,"t":"2026-10-15T11:30:00Z","v":22199,"vw":13.548364},{"c":13.51,"h":13.591,"l":13.51,"n":103,"o":13.55,"t":"2026-10-15T11:45:00Z","v":13107,"vw":13.554945},{"c":13.5396,"h":13.5396,"l":13.45,"n":113,"o":13.51,"t":"2026-10-15T12:00:00Z","v":10339,"vw":13.489028},{"c":13.61,"h":13.61,"l":13.5137,"n":83,"o":13.5137,"t":"2026-10-15T12:15:00Z","v":18532,"vw":13.556953},{"c":13.54,"h":13.6,"l":13.4501,"n":114,"o":13.54,"t":"2026-10-15T12:30:00Z","v":16021,"vw":13.545796},{"c":13.47,"h":13.54,"l":13.46,"n":159,"o":13.5221,"t":"2026-10-15T12:45:00Z","v":15875,"vw":13.496506},{"c":13.36,"h":13.51,"l":13.35,"n":241,"o":13.4655,"t":"2026-10-15T13:00:00Z","v":76149,"vw":13.46576},{"c":13.64,"h":13.66,"l":13.3431,"n":275,"o":13.37,"t":"2026-10-15T13:15:00Z","v":36392,"vw":13.445464},{"c":13.55,"h":13.84,"l":13.37,"n":5961,"o":13.53,"t":"2026-10-15T13:30:00Z","v":919618,"vw":13.534662},{"c":13.56,"h":13.63,"l":13.435,"n":4744,"o":13.54,"t":"2026-10-15T13:45:00Z","v":535963,"vw":13.515087},{"c":13.84,"h":14.015,"l":13.51,"n":4498,"o":13.54,"t":"2026-10-15T14:00:00Z","v":481465,"vw":13.817673},{"c":13.785,"h":13.9252,"l":13.78,"n":3018,"o":13.85,"t":"2026-10-15T14:15:00Z","v":238090,"vw":13.844891},{"c":13.95,"h":13.985,"l":13.76,"n":4098,"o":13.78,"t":"2026-10-15T14:30:00Z","v":363300,"vw":13.898822},{"c":13.95,"h":14,"l":13.895,"n":3229,"o":13.945,"t":"2026-10-15T14:45:00Z","v":391560,"vw":13.935576},{"c":14.11,"h":14.13,"l":13.925,"n":2898,"o":13.955,"t":"2026-10-15T15:00:00Z","v":261531,"vw":14.046968},{"c":14.03,"h":14.175,"l":14.01,"n":3206,"o":14.115,"t":"2026-10-15T15:15:00Z","v":265729,"vw":14.086662},{"c":14.0155,"h":14.06,"l":13.972,"n":2309,"o":14.035,"t":"2026-10-15T15:30:00Z","v":208186,"vw":14.013629},{"c":14.1,"h":14.125,"l":13.985,"n":2614,"o":14.005,"t":"2026-10-15T15:45:00Z","v":425971,"vw":14.055326},{"c":14.035,"h":14.105,"l":14.0001,"n":2689,"o":14.1,"t":"2026-10-15T16:00:00Z","v":273462,"vw":14.041741},{"c":14,"h":14.07,"l":13.98,"n":2437,"o":14.035,"t":"2026-10-15T16:15:00Z","v":252812,"vw":14.023294},{"c":14.035,"h":14.05,"l":13.955,"n":2123,"o":14.005,"t":"2026-10-15T16:30:00Z","v":223944,"vw":14.008971},{"c":14.025,"h":14.045,"l":13.975,"n":1373,"o":14.035,"t":"2026-10-15T16:45:00Z","v":71669,"vw":14.008926},{"c":14.175,"h":14.2,"l":14.17,"n":473,"o":14.18,"t":"2026-10-15T18:00:00Z","v":53046,"vw":14.186192},{"c":14.125,"h":14.21,"l":14.1,"n":2562,"o":14.175,"t":"2026-10-15T18:15:00Z","v":347850,"vw":14.150657},{"c":14.175,"h":14.195,"l":14.115,"n":1950,"o":14.125,"t":"2026-10-15T18:30:00Z","v":195623,"vw":14.158023},{"c":14.185,"h":14.23,"l":14.18,"n":1733,"o":14.18,"t":"2026-10-15T18:45:00Z","v":154456,"vw":14.204003},{"c":14.445,"h":14.465,"l":14.185,"n":3143,"o":14.185,"t":"2026-10-15T19:00:00Z","v":398062,"vw":14.324752},{"c":14.515,"h":14.57,"l":14.44,"n":4129,"o":14.445,"t":"2026-10-15T19:15:00Z","v":496260,"vw":14.513173},{"c":14.525,"h":14.615,"l":14.5,"n":4457,"o":14.515,"t":"2026-10-15T19:30:00Z","v":482403,"vw":14.570583},{"c":14.55,"h":14.61,"l":14.5225,"n":8635,"o":14.525,"t":"2026-10-15T19:45:00Z","v":990516,"vw":14.562492},{"c":14.6081,"h":14.62,"l":14.5374,"n":101,"o":14.55,"t":"2026-10-15T20:00:00Z","v":1204031,"vw":14.540177},{"c":14.61,"h":14.6138,"l":14.5425,"n":32,"o":14.5425,"t":"2026-10-15T20:15:00Z","v":2164,"vw":14.575307},{"c":14.61,"h":14.67,"l":14.59,"n":46,"o":14.59,"t":"2026-10-15T20:30:00Z","v":5537,"vw":14.62888},{"c":14.7,"h":14.7,"l":14.54,"n":43,"o":14.62,"t":"2026-10-15T20:45:00Z","v":13615,"vw":14.597253},{"c":14.57,"h":14.65,"l":14.57,"n":37,"o":14.6,"t":"2026-10-15T21:00:00Z","v":8702,"vw":14.597446},{"c":14.6,"h":14.63,"l":14.5614,"n":15,"o":14.58,"t":"2026-10-15T21:15:00Z","v":4225,"vw":14.582103},{"c":14.64,"h":14.65,"l":14.6,"n":18,"o":14.6,"t":"2026-10-15T21:30:00Z","v":2792,"vw":14.63312},{"c":14.65,"h":14.65,"l":14.6,"n":13,"o":14.6421,"t":"2026-10-15T21:45:00Z","v":1263,"vw":14.610087},{"c":14.76,"h":14.76,"l":14.61,"n":33,"o":14.61,"t":"2026-10-15T22:00:00Z","v":6778,"vw":14.696327},{"c":14.712,"h":14.76,"l":14.6862,"n":52,"o":14.76,"t":"2026-10-15T22:15:00Z","v":5357,"vw":14.725949},{"c":14.67,"h":14.7,"l":14.65,"n":26,"o":14.7,"t":"2026-10-15T22:30:00Z","v":4729,"vw":14.692522},{"c":14.65,"h":14.65,"l":14.65,"n":10,"o":14.65,"t":"2026-10-15T22:45:00Z","v":459,"vw":14.65},{"c":14.6499,"h":14.7,"l":14.6499,"n":14,"o":14.65,"t":"2026-10-15T23:00:00Z","v":858,"vw":14.660525},{"c":14.6,"h":14.6486,"l":14.6,"n":17,"o":14.6432,"t":"2026-10-15T23:15:00Z","v":957,"vw":14.63095},{"c":14.6,"h":14.62,"l":14.6,"n":6,"o":14.62,"t":"2026-10-15T23:30:00Z","v":319,"vw":14.613333},{"c":14.56,"h":14.58,"l":14.56,"n":29,"o":14.58,"t":"2026-10-15T23:45:00Z","v":5255,"vw":14.564671}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15714771163901514,"strike":20.785908465560606,"iv":5.346087307907986,"gamma":0.06734374136045782,"theta":-0.40638094542158365,"vega":0.0011901557586915948,"rho":0.000028190579239161775,"breakevenPct":43.8396715467007},{"delta":0.15,"premium":0.1376242700685058,"strike":19.07057755445288,"iv":3.998660040449465,"gamma":0.22681485703073032,"theta":-0.31595788990458645,"vega":0.001616253964778195,"rho":0.00004117839565533322,"breakevenPct":31.924463080504008},{"delta":0.2,"premium":0.09867882848361413,"strike":16.53912385143492,"iv":1.9774162341997967,"gamma":0.41710412504644545,"theta":-0.17357114245148536,"vega":0.0020414691608116563,"rho":0.000054437098859106516,"breakevenPct":14.270622801638261},{"delta":0.25,"premium":0.08731929604022629,"strike":14.969201759899434,"iv":0.7517338152105595,"gamma":0.5399390320553111,"theta":-0.08913739786297925,"vega":0.002343117536140792,"rho":0.00006905666080225264,"breakevenPct":3.410172087497661},{"delta":0.3,"premium":0.1187460716530484,"strike":14.89063482086738,"iv":0.7599833438089253,"gamma":0.5581508485229416,"theta":-0.0945899434318039,"vega":0.002453111250785669,"rho":0.00008578694242279338,"breakevenPct":3.0864072288490823},{"delta":0.35,"premium":0.15017284726587055,"strike":14.812067881835324,"iv":0.7682328724072911,"gamma":0.576362664990572,"theta":-0.10004248900062854,"vega":0.0025631049654305468,"rho":0.00010251722404333412,"breakevenPct":2.762642370200504},{"delta":0.4,"premium":0.1815996228786927,"strike":14.733500942803268,"iv":0.7764824010056569,"gamma":0.5945744814582025,"theta":-0.10549503456945318,"vega":0.0026730986800754244,"rho":0.00011924750566387487,"breakevenPct":2.438877511551925},{"delta":0.45,"premium":0.2130263984915148,"strike":14.654934003771213,"iv":0.7847319296040227,"gamma":0.6127862979258328,"theta":-0.11094758013827782,"vega":0.0027830923947203016,"rho":0.0001359777872844156,"breakevenPct":2.115112652903347},{"delta":0.5,"premium":0.24445317410433692,"strike":14.576367064739157,"iv":0.7929814582023885,"gamma":0.6309981143934633,"theta":-0.11640012570710245,"vega":0.0028930861093651792,"rho":0.00015270806890495633,"breakevenPct":1.7913477942547684},{"delta":0.55,"premium":0.2768021331371829,"strike":14.497425524089739,"iv":0.801196689959544,"gamma":0.6474688856197132,"theta":-0.12151103346818683,"vega":0.0029948510481794775,"rho":0.00016941052051563585,"breakevenPct":1.4713437996354497},{"delta":0.6,"premium":0.34116403089371095,"strike":14.405479955866127,"iv":0.808221331371828,"gamma":0.6035005148951821,"theta":-0.11476222876057374,"vega":0.0028109599117322544,"rho":0.00018514687321256068,"breakevenPct":1.2818955134604255},{"delta":0.65,"premium":0.4055259286502391,"strike":14.313534387642516,"iv":0.8152459727841118,"gamma":0.559532144170651,"theta":-0.10801342405296065,"vega":0.0026270687752850313,"rho":0.00020088322590948554,"breakevenPct":1.0924472272854011},{"delta":0.7,"premium":0.4698878264067672,"strike":14.221588819418905,"iv":0.8222706141963957,"gamma":0.5155637734461199,"theta":-0.10126461934534756,"vega":0.002443177638837808,"rho":0.00021661957860641038,"breakevenPct":0.9029989411103769},{"delta":0.75,"premium":0.5342497241632953,"strike":14.129643251195292,"iv":0.8292952556086797,"gamma":0.47159540272158884,"theta":-0.09451581463773447,"vega":0.002259286502390585,"rho":0.00023235593130333524,"breakevenPct":0.7135506549353525},{"delta":0.8,"premium":0.5986116219198235,"strike":14.03769768297168,"iv":0.8363198970209635,"gamma":0.42762703199705776,"theta":-0.08776700993012138,"vega":0.0020753953659433614,"rho":0.00024809228400026015,"breakevenPct":0.5241023687603279},{"delta":0.85,"premium":0.8981481481481477,"strike":13.726851851851853,"iv":1.0899499999999995,"gamma":0.29979444444444464,"theta":-0.09505185185185183,"vega":0.001781481481481482,"rho":0.000257799159552864,"breakevenPct":0.446428571428568},{"delta":0.9,"premium":1.3759804730294714,"strike":13.23581002839003,"iv":1.421701844443949,"gamma":0.1680669716418598,"theta":-0.08967308336957125,"vega":0.0012958261603847263,"rho":0.0002608870078982622,"breakevenPct":0.3557039932658023}],"put":[{"delta":0.1,"premium":0.07714346335385441,"strike":12.52283531926124,"iv":2.7478714382160616,"gamma":0.16473315169218689,"theta":-0.17705236086829887,"vega":0.0011840503340836406,"rho":-0.000033355801681098874,"breakevenPct":14.521347143493227},{"delta":0.15,"premium":0.061941444430831966,"strike":13.73882888861664,"iv":1.1361797357593053,"gamma":0.29890451529222656,"theta":-0.10141223805290854,"vega":0.001667789403521056,"rho":-0.00004469829594242054,"breakevenPct":6.0653334877348435},{"delta":0.2,"premium":0.07783868441660143,"strike":14.011354737666405,"iv":0.8921456538762725,"gamma":0.40943813625685205,"theta":-0.09394964761158967,"vega":0.00212043852779953,"rho":-0.00005647054316356887,"breakevenPct":4.302774359548046},{"delta":0.25,"premium":0.10231010180109633,"strike":14.109240407204386,"iv":0.8649530148786218,"gamma":0.4649393108848865,"theta":-0.09782592012529366,"vega":0.0022966327329678933,"rho":-0.0000741952100482698,"breakevenPct":3.7985555947576293},{"delta":0.3,"premium":0.12678151918559125,"strike":14.207126076742364,"iv":0.837760375880971,"gamma":0.5204404855129209,"theta":-0.10170219263899766,"vega":0.0024728269381362566,"rho":-0.00009191987693297072,"breakevenPct":3.2943368299672118},{"delta":0.35,"premium":0.15125293657008615,"strike":14.305011746280345,"iv":0.8105677368833203,"gamma":0.5759416601409554,"theta":-0.10557846515270164,"vega":0.0026490211433046204,"rho":-0.00010964454381767166,"breakevenPct":2.790118065176795},{"delta":0.4,"premium":0.17572435395458108,"strike":14.402897415818325,"iv":0.7833750978856695,"gamma":0.6314428347689899,"theta":-0.10945473766640564,"vega":0.002825215348472984,"rho":-0.0001273692107023726,"breakevenPct":2.2858993003863777},{"delta":0.45,"premium":0.20042595019659243,"strike":14.500655307994757,"iv":0.756454128440367,"gamma":0.686278243774574,"theta":-0.11327522935779816,"vega":0.002999213630406291,"rho":-0.0001451009568806683,"breakevenPct":1.7841390261115018},{"delta":0.5,"premium":0.2536697247706422,"strike":14.582568807339449,"iv":0.7632201834862385,"gamma":0.6585587155963303,"theta":-0.11017889908256881,"vega":0.0029009174311926604,"rho":-0.00016371053546471628,"breakevenPct":1.5872315757636857},{"delta":0.55,"premium":0.30691349934469203,"strike":14.66448230668414,"iv":0.76998623853211,"gamma":0.6308391874180865,"theta":-0.10708256880733945,"vega":0.00280262123197903,"rho":-0.00018232011404876428,"breakevenPct":1.3903241254158694},{"delta":0.6,"premium":0.36015727391874175,"strike":14.746395806028833,"iv":0.7767522935779816,"gamma":0.6031196592398428,"theta":-0.10398623853211009,"vega":0.0027043250327654,"rho":-0.00020092969263281224,"breakevenPct":1.1934166750680535},{"delta":0.65,"premium":0.4134010484927916,"strike":14.828309305373526,"iv":0.7835183486238532,"gamma":0.5754001310615989,"theta":-0.10088990825688074,"vega":0.002606028833551769,"rho":-0.00021953927121686024,"breakevenPct":0.9965092247202373},{"delta":0.7,"premium":0.46664482306684135,"strike":14.910222804718217,"iv":0.7902844036697247,"gamma":0.5476806028833552,"theta":-0.09779357798165138,"vega":0.002507732634338139,"rho":-0.00023814884980090817,"breakevenPct":0.7996017743724215},{"delta":0.75,"premium":0.5198885976408912,"strike":14.99213630406291,"iv":0.7970504587155963,"gamma":0.5199610747051114,"theta":-0.09469724770642202,"vega":0.0024094364351245085,"rho":-0.0002567584283849562,"breakevenPct":0.6026943240246052},{"delta":0.8,"premium":1.7925501632086487,"strike":16.207190631627284,"iv":2.2663929622177603,"gamma":0.2748062524409046,"theta":-0.24776183309064115,"vega":0.0019891365872981175,"rho":-0.000295289787293659,"breakevenPct":0.9983484311906926},{"delta":0.85,"premium":4.011259064127703,"strike":18.36353350569938,"iv":4.356299543904499,"gamma":0.07976548943363274,"theta":-0.43149582815783977,"vega":0.0015816704494568863,"rho":-0.00035593477536091384,"breakevenPct":1.426686527667059},{"delta":0.9,"premium":6.55352305692864,"strike":20.953523056928642,"iv":5.528823951628188,"gamma":0.04693129210627162,"theta":-0.41472139806950886,"vega":0.001190493174707079,"rho":-0.0004268632041259657,"breakevenPct":1.0989010989010999}]},"raw":{"call":[{"delta":0.1,"premium":0.15714771163901514,"strike":20.785908465560606,"iv":5.346087307907986,"gamma":0.06734374136045782,"theta":-0.40638094542158365,"vega":0.0011901557586915948,"rho":0.000028190579239161775,"breakevenPct":43.8396715467007},{"delta":0.15,"premium":0.1376242700685058,"strike":19.07057755445288,"iv":3.998660040449465,"gamma":0.22681485703073032,"theta":-0.31595788990458645,"vega":0.001616253964778195,"rho":0.00004117839565533322,"breakevenPct":31.924463080504008},{"delta":0.2,"premium":0.09867882848361413,"strike":16.53912385143492,"iv":1.9774162341997967,"gamma":0.41710412504644545,"theta":-0.17357114245148536,"vega":0.0020414691608116563,"rho":0.000054437098859106516,"breakevenPct":14.270622801638261},{"delta":0.25,"premium":0.08731929604022629,"strike":14.969201759899434,"iv":0.7517338152105595,"gamma":0.5399390320553111,"theta":-0.08913739786297925,"vega":0.002343117536140792,"rho":0.00006905666080225264,"breakevenPct":3.410172087497661},{"delta":0.3,"premium":0.1187460716530484,"strike":14.89063482086738,"iv":0.7599833438089253,"gamma":0.5581508485229416,"theta":-0.0945899434318039,"vega":0.002453111250785669,"rho":0.00008578694242279338,"breakevenPct":3.0864072288490823},{"delta":0.35,"premium":0.15017284726587055,"strike":14.812067881835324,"iv":0.7682328724072911,"gamma":0.576362664990572,"theta":-0.10004248900062854,"vega":0.0025631049654305468,"rho":0.00010251722404333412,"breakevenPct":2.762642370200504},{"delta":0.4,"premium":0.1815996228786927,"strike":14.733500942803268,"iv":0.7764824010056569,"gamma":0.5945744814582025,"theta":-0.10549503456945318,"vega":0.0026730986800754244,"rho":0.00011924750566387487,"breakevenPct":2.438877511551925},{"delta":0.45,"premium":0.2130263984915148,"strike":14.654934003771213,"iv":0.7847319296040227,"gamma":0.6127862979258328,"theta":-0.11094758013827782,"vega":0.0027830923947203016,"rho":0.0001359777872844156,"breakevenPct":2.115112652903347},{"delta":0.5,"premium":0.24445317410433692,"strike":14.576367064739157,"iv":0.7929814582023885,"gamma":0.6309981143934633,"theta":-0.11640012570710245,"vega":0.0028930861093651792,"rho":0.00015270806890495633,"breakevenPct":1.7913477942547684},{"delta":0.55,"premium":0.2768021331371829,"strike":14.497425524089739,"iv":0.801196689959544,"gamma":0.6474688856197132,"theta":-0.12151103346818683,"vega":0.0029948510481794775,"rho":0.00016941052051563585,"breakevenPct":1.4713437996354497},{"delta":0.6,"premium":0.34116403089371095,"strike":14.405479955866127,"iv":0.808221331371828,"gamma":0.6035005148951821,"theta":-0.11476222876057374,"vega":0.0028109599117322544,"rho":0.00018514687321256068,"breakevenPct":1.2818955134604255},{"delta":0.65,"premium":0.4055259286502391,"strike":14.313534387642516,"iv":0.8152459727841118,"gamma":0.559532144170651,"theta":-0.10801342405296065,"vega":0.0026270687752850313,"rho":0.00020088322590948554,"breakevenPct":1.0924472272854011},{"delta":0.7,"premium":0.4698878264067672,"strike":14.221588819418905,"iv":0.8222706141963957,"gamma":0.5155637734461199,"theta":-0.10126461934534756,"vega":0.002443177638837808,"rho":0.00021661957860641038,"breakevenPct":0.9029989411103769},{"delta":0.75,"premium":0.5342497241632953,"strike":14.129643251195292,"iv":0.8292952556086797,"gamma":0.47159540272158884,"theta":-0.09451581463773447,"vega":0.002259286502390585,"rho":0.00023235593130333524,"breakevenPct":0.7135506549353525},{"delta":0.8,"premium":0.5986116219198235,"strike":14.03769768297168,"iv":0.8363198970209635,"gamma":0.42762703199705776,"theta":-0.08776700993012138,"vega":0.0020753953659433614,"rho":0.00024809228400026015,"breakevenPct":0.5241023687603279},{"delta":0.85,"premium":0.8981481481481477,"strike":13.726851851851853,"iv":1.0899499999999995,"gamma":0.29979444444444464,"theta":-0.09505185185185183,"vega":0.001781481481481482,"rho":0.000257799159552864,"breakevenPct":0.446428571428568},{"delta":0.9,"premium":1.3759804730294714,"strike":13.23581002839003,"iv":1.421701844443949,"gamma":0.1680669716418598,"theta":-0.08967308336957125,"vega":0.0012958261603847263,"rho":0.0002608870078982622,"breakevenPct":0.3557039932658023}],"put":[{"delta":0.1,"premium":0.07714346335385441,"strike":12.52283531926124,"iv":2.7478714382160616,"gamma":0.16473315169218689,"theta":-0.17705236086829887,"vega":0.0011840503340836406,"rho":-0.000033355801681098874,"breakevenPct":14.521347143493227},{"delta":0.15,"premium":0.061941444430831966,"strike":13.73882888861664,"iv":1.1361797357593053,"gamma":0.29890451529222656,"theta":-0.10141223805290854,"vega":0.001667789403521056,"rho":-0.00004469829594242054,"breakevenPct":6.0653334877348435},{"delta":0.2,"premium":0.07783868441660143,"strike":14.011354737666405,"iv":0.8921456538762725,"gamma":0.40943813625685205,"theta":-0.09394964761158967,"vega":0.00212043852779953,"rho":-0.00005647054316356887,"breakevenPct":4.302774359548046},{"delta":0.25,"premium":0.10231010180109633,"strike":14.109240407204386,"iv":0.8649530148786218,"gamma":0.4649393108848865,"theta":-0.09782592012529366,"vega":0.0022966327329678933,"rho":-0.0000741952100482698,"breakevenPct":3.7985555947576293},{"delta":0.3,"premium":0.12678151918559125,"strike":14.207126076742364,"iv":0.837760375880971,"gamma":0.5204404855129209,"theta":-0.10170219263899766,"vega":0.0024728269381362566,"rho":-0.00009191987693297072,"breakevenPct":3.2943368299672118},{"delta":0.35,"premium":0.15125293657008615,"strike":14.305011746280345,"iv":0.8105677368833203,"gamma":0.5759416601409554,"theta":-0.10557846515270164,"vega":0.0026490211433046204,"rho":-0.00010964454381767166,"breakevenPct":2.790118065176795},{"delta":0.4,"premium":0.17572435395458108,"strike":14.402897415818325,"iv":0.7833750978856695,"gamma":0.6314428347689899,"theta":-0.10945473766640564,"vega":0.002825215348472984,"rho":-0.0001273692107023726,"breakevenPct":2.2858993003863777},{"delta":0.45,"premium":0.20042595019659243,"strike":14.500655307994757,"iv":0.756454128440367,"gamma":0.686278243774574,"theta":-0.11327522935779816,"vega":0.002999213630406291,"rho":-0.0001451009568806683,"breakevenPct":1.7841390261115018},{"delta":0.5,"premium":0.2536697247706422,"strike":14.582568807339449,"iv":0.7632201834862385,"gamma":0.6585587155963303,"theta":-0.11017889908256881,"vega":0.0029009174311926604,"rho":-0.00016371053546471628,"breakevenPct":1.5872315757636857},{"delta":0.55,"premium":0.30691349934469203,"strike":14.66448230668414,"iv":0.76998623853211,"gamma":0.6308391874180865,"theta":-0.10708256880733945,"vega":0.00280262123197903,"rho":-0.00018232011404876428,"breakevenPct":1.3903241254158694},{"delta":0.6,"premium":0.36015727391874175,"strike":14.746395806028833,"iv":0.7767522935779816,"gamma":0.6031196592398428,"theta":-0.10398623853211009,"vega":0.0027043250327654,"rho":-0.00020092969263281224,"breakevenPct":1.1934166750680535},{"delta":0.65,"premium":0.4134010484927916,"strike":14.828309305373526,"iv":0.7835183486238532,"gamma":0.5754001310615989,"theta":-0.10088990825688074,"vega":0.002606028833551769,"rho":-0.00021953927121686024,"breakevenPct":0.9965092247202373},{"delta":0.7,"premium":0.46664482306684135,"strike":14.910222804718217,"iv":0.7902844036697247,"gamma":0.5476806028833552,"theta":-0.09779357798165138,"vega":0.002507732634338139,"rho":-0.00023814884980090817,"breakevenPct":0.7996017743724215},{"delta":0.75,"premium":0.5198885976408912,"strike":14.99213630406291,"iv":0.7970504587155963,"gamma":0.5199610747051114,"theta":-0.09469724770642202,"vega":0.0024094364351245085,"rho":-0.0002567584283849562,"breakevenPct":0.6026943240246052},{"delta":0.8,"premium":1.7925501632086487,"strike":16.207190631627284,"iv":2.2663929622177603,"gamma":0.2748062524409046,"theta":-0.24776183309064115,"vega":0.0019891365872981175,"rho":-0.000295289787293659,"breakevenPct":0.9983484311906926},{"delta":0.85,"premium":4.011259064127703,"strike":18.36353350569938,"iv":4.356299543904499,"gamma":0.07976548943363274,"theta":-0.43149582815783977,"vega":0.0015816704494568863,"rho":-0.00035593477536091384,"breakevenPct":1.426686527667059},{"delta":0.9,"premium":6.55352305692864,"strike":20.953523056928642,"iv":5.528823951628188,"gamma":0.04693129210627162,"theta":-0.41472139806950886,"vega":0.001190493174707079,"rho":-0.0004268632041259657,"breakevenPct":1.0989010989010999}]}},"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"}}