{"symbol":"RIOT","url":"https://intraalpha.com/companies/RIOT","capturedAt":"2026-10-15T20:36:08.051Z","state":"ready","quote":{"symbol":"RIOT","last_price":15.5717,"prev_close":15.1,"regular_close":15.5,"change":0.4717,"change_pct":3.1238,"regular_change":0.4,"regular_change_pct":2.649,"extended_change":0.0717,"extended_change_pct":0.4626,"bid":15.56,"ask":15.6,"bid_size":200,"ask_size":100,"volume":21350913,"vwap":14.755279,"open":14.4,"high":15.64,"low":13.7199,"close":15.5,"trade_count":125470,"last_trade_at":"2026-10-15T20:33:43.675121752Z","last_quote_at":"2026-10-15T20:34:15.649770889Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:58.574980826-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"RIOT","fetched_at":"2026-10-15T20:36:02.835746+00:00","name":"Riot Platforms, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Riot Blockchain, Inc., focuses on the cryptocurrency mining operation in North America. The company is headquartered in Castle Rock, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5756472000,"ebitda":-898936000,"pe_ratio":null,"peg_ratio":null,"book_value":5.8,"dividend_per_share":null,"dividend_yield":null,"eps":-3.89,"revenue_ttm":674514000,"gross_profit_ttm":190597000,"profit_margin":-1.963,"operating_margin_ttm":-1.223,"return_on_assets_ttm":-0.212,"return_on_equity_ttm":-0.482,"quarterly_earnings_growth":0.373,"quarterly_revenue_growth":0.139,"analyst_target_price":31.2,"analyst_number":7,"beta":3.762,"fifty_two_week_high":30.32,"fifty_two_week_low":11.5,"fifty_day_ma":20.44,"two_hundred_day_ma":19.48,"shares_outstanding":375259000,"forward_pe":20.88,"price_to_sales":8.53,"price_to_book":3.745,"ev_to_revenue":12.78,"ev_to_ebitda":34.88},"bars":[{"c":18.28,"h":18.5,"l":18.28,"n":273,"o":18.4,"t":"2026-10-08T08:00:00Z","v":22789,"vw":18.386833},{"c":18.28,"h":18.29,"l":18.28,"n":20,"o":18.29,"t":"2026-10-08T08:05:00Z","v":1807,"vw":18.280707},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-08T08:10:00Z","v":2001,"vw":18.35},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-08T08:40:00Z","v":200,"vw":18.26},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-08T09:10:00Z","v":500,"vw":18.27},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-08T09:40:00Z","v":1048,"vw":18.38},{"c":18.31,"h":18.32,"l":18.31,"n":8,"o":18.32,"t":"2026-10-08T09:45:00Z","v":6257,"vw":18.319596},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-08T10:10:00Z","v":600,"vw":18.35},{"c":18.3,"h":18.33,"l":18.3,"n":4,"o":18.3,"t":"2026-10-08T10:15:00Z","v":521,"vw":18.310371},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-10-08T10:20:00Z","v":489,"vw":18.3},{"c":18.24,"h":18.35,"l":18.24,"n":70,"o":18.3,"t":"2026-10-08T10:25:00Z","v":4387,"vw":18.25364},{"c":18.2,"h":18.2,"l":18.2,"n":14,"o":18.2,"t":"2026-10-08T10:30:00Z","v":763,"vw":18.2},{"c":18.2,"h":18.2,"l":18.19,"n":15,"o":18.2,"t":"2026-10-08T10:40:00Z","v":1889,"vw":18.19646},{"c":18.15,"h":18.17,"l":18.12,"n":17,"o":18.15,"t":"2026-10-08T10:45:00Z","v":2279,"vw":18.142029},{"c":18.246,"h":18.3,"l":18.19,"n":34,"o":18.24,"t":"2026-10-08T11:00:00Z","v":4930,"vw":18.26334},{"c":18.15,"h":18.2,"l":18.15,"n":24,"o":18.2,"t":"2026-10-08T11:05:00Z","v":1247,"vw":18.185714},{"c":18.14,"h":18.15,"l":18.12,"n":27,"o":18.15,"t":"2026-10-08T11:10:00Z","v":2085,"vw":18.135997},{"c":18.15,"h":18.15,"l":18.14,"n":23,"o":18.14,"t":"2026-10-08T11:15:00Z","v":905,"vw":18.145158},{"c":18.25,"h":18.25,"l":18.14,"n":13,"o":18.14,"t":"2026-10-08T11:20:00Z","v":4692,"vw":18.160598},{"c":18.18,"h":18.18,"l":18.11,"n":12,"o":18.11,"t":"2026-10-08T11:30:00Z","v":1131,"vw":18.160747},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-08T11:35:00Z","v":101,"vw":18.23},{"c":18.25,"h":18.25,"l":18.23,"n":4,"o":18.23,"t":"2026-10-08T11:40:00Z","v":657,"vw":18.240989},{"c":18.1453,"h":18.19,"l":18.1219,"n":25,"o":18.19,"t":"2026-10-08T11:45:00Z","v":3463,"vw":18.176961},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-08T11:50:00Z","v":500,"vw":18.18},{"c":18.11,"h":18.18,"l":18.11,"n":20,"o":18.1474,"t":"2026-10-08T11:55:00Z","v":2791,"vw":18.142295},{"c":18.13,"h":18.14,"l":18.11,"n":29,"o":18.14,"t":"2026-10-08T12:00:00Z","v":3133,"vw":18.120196},{"c":18.17,"h":18.17,"l":18.12,"n":12,"o":18.12,"t":"2026-10-08T12:05:00Z","v":2700,"vw":18.123227},{"c":18.12,"h":18.13,"l":18.12,"n":17,"o":18.12,"t":"2026-10-08T12:10:00Z","v":1905,"vw":18.121194},{"c":18.1,"h":18.11,"l":18.1,"n":9,"o":18.11,"t":"2026-10-08T12:15:00Z","v":813,"vw":18.104334},{"c":18.08,"h":18.12,"l":18.08,"n":26,"o":18.12,"t":"2026-10-08T12:20:00Z","v":1609,"vw":18.10557},{"c":18.0756,"h":18.1011,"l":18.07,"n":20,"o":18.07,"t":"2026-10-08T12:25:00Z","v":3789,"vw":18.080412},{"c":18.08,"h":18.1,"l":18.06,"n":13,"o":18.1,"t":"2026-10-08T12:30:00Z","v":1871,"vw":18.08856},{"c":18.07,"h":18.0726,"l":18.06,"n":17,"o":18.061,"t":"2026-10-08T12:35:00Z","v":2477,"vw":18.062907},{"c":18.0626,"h":18.09,"l":18.0626,"n":28,"o":18.09,"t":"2026-10-08T12:40:00Z","v":4718,"vw":18.084192},{"c":18.06,"h":18.085,"l":18.06,"n":20,"o":18.07,"t":"2026-10-08T12:45:00Z","v":4034,"vw":18.063312},{"c":18.0334,"h":18.12,"l":18.02,"n":37,"o":18.05,"t":"2026-10-08T12:50:00Z","v":2540,"vw":18.032594},{"c":18.0278,"h":18.05,"l":18.01,"n":18,"o":18.05,"t":"2026-10-08T12:55:00Z","v":3513,"vw":18.030752},{"c":18.11,"h":18.11,"l":18.02,"n":32,"o":18.02,"t":"2026-10-08T13:00:00Z","v":2613,"vw":18.069746},{"c":18.12,"h":18.12,"l":18.03,"n":49,"o":18.0814,"t":"2026-10-08T13:05:00Z","v":9531,"vw":18.08129},{"c":18.13,"h":18.13,"l":18.09,"n":64,"o":18.09,"t":"2026-10-08T13:10:00Z","v":9072,"vw":18.118511},{"c":18.19,"h":18.28,"l":18.15,"n":12,"o":18.15,"t":"2026-10-08T13:15:00Z","v":1109,"vw":18.195199},{"c":18.2,"h":18.2,"l":18.1295,"n":8,"o":18.1295,"t":"2026-10-08T13:20:00Z","v":2043,"vw":18.16475},{"c":18.19,"h":18.2,"l":18.02,"n":90,"o":18.09,"t":"2026-10-08T13:25:00Z","v":17325,"vw":18.052398},{"c":17.83,"h":18.2,"l":17.74,"n":3199,"o":18.03,"t":"2026-10-08T13:30:00Z","v":643915,"vw":17.960529},{"c":17.59,"h":17.85,"l":17.53,"n":4295,"o":17.83,"t":"2026-10-08T13:35:00Z","v":776440,"vw":17.713885},{"c":17.535,"h":17.6497,"l":17.49,"n":4046,"o":17.5953,"t":"2026-10-08T13:40:00Z","v":624801,"vw":17.564958},{"c":17.555,"h":17.58,"l":17.4331,"n":2738,"o":17.53,"t":"2026-10-08T13:45:00Z","v":472764,"vw":17.500247},{"c":17.415,"h":17.58,"l":17.4123,"n":2691,"o":17.559,"t":"2026-10-08T13:50:00Z","v":345135,"vw":17.49516},{"c":17.434,"h":17.49,"l":17.39,"n":2827,"o":17.415,"t":"2026-10-08T13:55:00Z","v":479317,"vw":17.424864},{"c":17.425,"h":17.475,"l":17.33,"n":2803,"o":17.435,"t":"2026-10-08T14:00:00Z","v":436721,"vw":17.391966},{"c":17.4801,"h":17.57,"l":17.37,"n":3053,"o":17.43,"t":"2026-10-08T14:05:00Z","v":673987,"vw":17.497699},{"c":17.405,"h":17.49,"l":17.3501,"n":2727,"o":17.48,"t":"2026-10-08T14:10:00Z","v":408694,"vw":17.393628},{"c":17.49,"h":17.495,"l":17.375,"n":1759,"o":17.405,"t":"2026-10-08T14:15:00Z","v":319644,"vw":17.412},{"c":17.52,"h":17.56,"l":17.48,"n":2021,"o":17.495,"t":"2026-10-08T14:20:00Z","v":378970,"vw":17.510899},{"c":17.625,"h":17.63,"l":17.52,"n":2540,"o":17.52,"t":"2026-10-08T14:25:00Z","v":471843,"vw":17.57832},{"c":17.55,"h":17.63,"l":17.54,"n":2386,"o":17.625,"t":"2026-10-08T14:30:00Z","v":450098,"vw":17.594056},{"c":17.415,"h":17.55,"l":17.405,"n":1910,"o":17.55,"t":"2026-10-08T14:35:00Z","v":253494,"vw":17.480386},{"c":17.375,"h":17.42,"l":17.34,"n":2249,"o":17.415,"t":"2026-10-08T14:40:00Z","v":363847,"vw":17.380242},{"c":17.285,"h":17.385,"l":17.26,"n":2333,"o":17.375,"t":"2026-10-08T14:45:00Z","v":834018,"vw":17.301994},{"c":17.33,"h":17.365,"l":17.275,"n":1978,"o":17.285,"t":"2026-10-08T14:50:00Z","v":538262,"vw":17.322946},{"c":17.32,"h":17.37,"l":17.305,"n":1409,"o":17.33,"t":"2026-10-08T14:55:00Z","v":173584,"vw":17.335186},{"c":17.275,"h":17.325,"l":17.26,"n":1298,"o":17.31,"t":"2026-10-08T15:00:00Z","v":210146,"vw":17.291217},{"c":17.21,"h":17.31,"l":17.21,"n":1827,"o":17.27,"t":"2026-10-08T15:05:00Z","v":322522,"vw":17.264306},{"c":17.1,"h":17.24,"l":17.1,"n":2669,"o":17.22,"t":"2026-10-08T15:10:00Z","v":1155931,"vw":17.161139},{"c":17.07,"h":17.14,"l":17.06,"n":2927,"o":17.1,"t":"2026-10-08T15:15:00Z","v":526561,"vw":17.09422},{"c":17,"h":17.12,"l":16.965,"n":3865,"o":17.07,"t":"2026-10-08T15:20:00Z","v":821633,"vw":17.035268},{"c":17.087,"h":17.128,"l":16.974,"n":1588,"o":17.0001,"t":"2026-10-08T15:25:00Z","v":294677,"vw":17.053646},{"c":16.945,"h":17.0899,"l":16.94,"n":1880,"o":17.08,"t":"2026-10-08T15:30:00Z","v":290724,"vw":17.00397},{"c":16.94,"h":16.97,"l":16.9075,"n":1568,"o":16.94,"t":"2026-10-08T15:35:00Z","v":293416,"vw":16.939939},{"c":17.04,"h":17.045,"l":16.925,"n":1808,"o":16.925,"t":"2026-10-08T15:40:00Z","v":328061,"vw":16.986815},{"c":16.965,"h":17.11,"l":16.95,"n":1623,"o":17.05,"t":"2026-10-08T15:45:00Z","v":235904,"vw":17.03531},{"c":16.91,"h":16.98,"l":16.905,"n":1963,"o":16.965,"t":"2026-10-08T15:50:00Z","v":305120,"vw":16.946215},{"c":16.815,"h":16.915,"l":16.79,"n":4721,"o":16.915,"t":"2026-10-08T15:55:00Z","v":750360,"vw":16.835297},{"c":16.765,"h":16.84,"l":16.75,"n":2183,"o":16.815,"t":"2026-10-08T16:00:00Z","v":280100,"vw":16.791805},{"c":16.88,"h":16.9,"l":16.74,"n":2631,"o":16.765,"t":"2026-10-08T16:05:00Z","v":337840,"vw":16.818663},{"c":16.7686,"h":16.88,"l":16.76,"n":1514,"o":16.88,"t":"2026-10-08T16:10:00Z","v":199171,"vw":16.829168},{"c":16.835,"h":16.93,"l":16.715,"n":4222,"o":16.765,"t":"2026-10-08T16:15:00Z","v":536879,"vw":16.82258},{"c":16.8199,"h":16.905,"l":16.805,"n":2057,"o":16.835,"t":"2026-10-08T16:20:00Z","v":300945,"vw":16.862245},{"c":16.775,"h":16.83,"l":16.77,"n":1444,"o":16.82,"t":"2026-10-08T16:25:00Z","v":154865,"vw":16.806375},{"c":16.78,"h":16.81,"l":16.73,"n":1831,"o":16.78,"t":"2026-10-08T16:30:00Z","v":325700,"vw":16.762585},{"c":16.78,"h":16.79,"l":16.715,"n":1545,"o":16.7763,"t":"2026-10-08T16:35:00Z","v":207402,"vw":16.744947},{"c":16.71,"h":16.8086,"l":16.66,"n":2742,"o":16.775,"t":"2026-10-08T16:40:00Z","v":449085,"vw":16.733487},{"c":16.515,"h":16.71,"l":16.51,"n":2145,"o":16.705,"t":"2026-10-08T16:45:00Z","v":401923,"vw":16.61298},{"c":16.425,"h":16.565,"l":16.4101,"n":3098,"o":16.51,"t":"2026-10-08T16:50:00Z","v":682651,"vw":16.482012},{"c":16.47,"h":16.48,"l":16.375,"n":3195,"o":16.425,"t":"2026-10-08T16:55:00Z","v":518574,"vw":16.427797},{"c":16.405,"h":16.5,"l":16.405,"n":2692,"o":16.475,"t":"2026-10-08T17:00:00Z","v":384918,"vw":16.447969},{"c":16.435,"h":16.475,"l":16.355,"n":2874,"o":16.405,"t":"2026-10-08T17:05:00Z","v":513725,"vw":16.409909},{"c":16.595,"h":16.62,"l":16.415,"n":3533,"o":16.44,"t":"2026-10-08T17:10:00Z","v":1502276,"vw":16.52579},{"c":16.515,"h":16.595,"l":16.49,"n":2542,"o":16.595,"t":"2026-10-08T17:15:00Z","v":391347,"vw":16.553231},{"c":16.505,"h":16.54,"l":16.46,"n":1406,"o":16.505,"t":"2026-10-08T17:20:00Z","v":186203,"vw":16.492763},{"c":16.5394,"h":16.55,"l":16.415,"n":1881,"o":16.505,"t":"2026-10-08T17:25:00Z","v":226006,"vw":16.481524},{"c":16.575,"h":16.6,"l":16.51,"n":1441,"o":16.54,"t":"2026-10-08T17:30:00Z","v":175695,"vw":16.565052},{"c":16.57,"h":16.575,"l":16.515,"n":1601,"o":16.575,"t":"2026-10-08T17:35:00Z","v":224598,"vw":16.544382},{"c":16.61,"h":16.62,"l":16.5519,"n":1353,"o":16.57,"t":"2026-10-08T17:40:00Z","v":159552,"vw":16.586542},{"c":16.545,"h":16.65,"l":16.5201,"n":1246,"o":16.615,"t":"2026-10-08T17:45:00Z","v":140525,"vw":16.575798},{"c":16.585,"h":16.615,"l":16.515,"n":1088,"o":16.545,"t":"2026-10-08T17:50:00Z","v":138500,"vw":16.568845},{"c":16.6,"h":16.665,"l":16.5601,"n":1663,"o":16.5899,"t":"2026-10-08T17:55:00Z","v":224057,"vw":16.610723},{"c":16.565,"h":16.625,"l":16.565,"n":1300,"o":16.605,"t":"2026-10-08T18:00:00Z","v":189160,"vw":16.592718},{"c":16.555,"h":16.59,"l":16.535,"n":905,"o":16.57,"t":"2026-10-08T18:05:00Z","v":109212,"vw":16.558584},{"c":16.615,"h":16.63,"l":16.555,"n":1145,"o":16.56,"t":"2026-10-08T18:10:00Z","v":249398,"vw":16.578734},{"c":16.765,"h":16.8,"l":16.615,"n":1688,"o":16.62,"t":"2026-10-08T18:15:00Z","v":397987,"vw":16.699099},{"c":16.92,"h":16.92,"l":16.755,"n":2112,"o":16.7681,"t":"2026-10-08T18:20:00Z","v":329355,"vw":16.83036},{"c":16.945,"h":16.99,"l":16.86,"n":1971,"o":16.918,"t":"2026-10-08T18:25:00Z","v":373575,"vw":16.922107},{"c":16.9101,"h":16.985,"l":16.91,"n":1315,"o":16.948,"t":"2026-10-08T18:30:00Z","v":234733,"vw":16.953686},{"c":16.885,"h":16.92,"l":16.875,"n":1212,"o":16.915,"t":"2026-10-08T18:35:00Z","v":190240,"vw":16.89778},{"c":16.99,"h":16.99,"l":16.875,"n":1283,"o":16.8899,"t":"2026-10-08T18:40:00Z","v":188850,"vw":16.923489},{"c":16.885,"h":16.985,"l":16.82,"n":1679,"o":16.985,"t":"2026-10-08T18:45:00Z","v":274479,"vw":16.885853},{"c":16.9099,"h":16.915,"l":16.835,"n":886,"o":16.89,"t":"2026-10-08T18:50:00Z","v":95644,"vw":16.876336},{"c":16.885,"h":16.94,"l":16.88,"n":768,"o":16.91,"t":"2026-10-08T18:55:00Z","v":71053,"vw":16.903834},{"c":16.8998,"h":16.915,"l":16.845,"n":1135,"o":16.885,"t":"2026-10-08T19:00:00Z","v":153172,"vw":16.885208},{"c":16.875,"h":16.95,"l":16.861,"n":924,"o":16.89,"t":"2026-10-08T19:05:00Z","v":121728,"vw":16.880786},{"c":16.875,"h":16.91,"l":16.8501,"n":1070,"o":16.875,"t":"2026-10-08T19:10:00Z","v":128829,"vw":16.8804},{"c":16.935,"h":16.94,"l":16.85,"n":1027,"o":16.875,"t":"2026-10-08T19:15:00Z","v":129566,"vw":16.895838},{"c":17.075,"h":17.095,"l":16.915,"n":2154,"o":16.935,"t":"2026-10-08T19:20:00Z","v":351709,"vw":16.992873},{"c":17.065,"h":17.16,"l":17.0523,"n":1673,"o":17.075,"t":"2026-10-08T19:25:00Z","v":207776,"vw":17.100636},{"c":16.938,"h":17.095,"l":16.92,"n":1478,"o":17.07,"t":"2026-10-08T19:30:00Z","v":195319,"vw":16.988963},{"c":16.945,"h":16.99,"l":16.935,"n":1725,"o":16.935,"t":"2026-10-08T19:35:00Z","v":214182,"vw":16.964603},{"c":16.995,"h":17,"l":16.94,"n":1538,"o":16.94,"t":"2026-10-08T19:40:00Z","v":180205,"vw":16.976169},{"c":17.035,"h":17.05,"l":16.94,"n":1932,"o":16.995,"t":"2026-10-08T19:45:00Z","v":291117,"vw":16.99627},{"c":16.95,"h":17.08,"l":16.94,"n":3248,"o":17.04,"t":"2026-10-08T19:50:00Z","v":483356,"vw":17.03215},{"c":16.835,"h":16.985,"l":16.8101,"n":7835,"o":16.95,"t":"2026-10-08T19:55:00Z","v":1093682,"vw":16.901281},{"c":16.88,"h":16.9361,"l":16.835,"n":139,"o":16.835,"t":"2026-10-08T20:00:00Z","v":1277105,"vw":16.840189},{"c":16.89,"h":16.9293,"l":16.84,"n":64,"o":16.86,"t":"2026-10-08T20:05:00Z","v":11473,"vw":16.850372},{"c":16.8847,"h":16.92,"l":16.8603,"n":54,"o":16.91,"t":"2026-10-08T20:10:00Z","v":6156,"vw":16.889562},{"c":16.97,"h":16.97,"l":16.88,"n":78,"o":16.8893,"t":"2026-10-08T20:15:00Z","v":22155,"vw":16.934917},{"c":16.95,"h":16.96,"l":16.8924,"n":17,"o":16.96,"t":"2026-10-08T20:20:00Z","v":1503,"vw":16.913267},{"c":16.91,"h":16.94,"l":16.91,"n":20,"o":16.94,"t":"2026-10-08T20:25:00Z","v":1936,"vw":16.914438},{"c":16.92,"h":16.95,"l":16.92,"n":18,"o":16.9391,"t":"2026-10-08T20:30:00Z","v":1195,"vw":16.93964},{"c":16.9397,"h":16.94,"l":16.91,"n":28,"o":16.92,"t":"2026-10-08T20:40:00Z","v":2020,"vw":16.919388},{"c":16.91,"h":16.94,"l":16.91,"n":15,"o":16.9363,"t":"2026-10-08T20:45:00Z","v":2891,"vw":16.934238},{"c":16.9819,"h":16.9819,"l":16.93,"n":14,"o":16.94,"t":"2026-10-08T20:55:00Z","v":1074,"vw":16.943674},{"c":16.9836,"h":16.9836,"l":16.9806,"n":2,"o":16.9806,"t":"2026-10-08T21:00:00Z","v":300,"vw":16.9816},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-08T21:05:00Z","v":1030,"vw":16.91},{"c":16.945,"h":16.945,"l":16.92,"n":17,"o":16.92,"t":"2026-10-08T21:10:00Z","v":1154,"vw":16.927692},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-08T21:15:00Z","v":626,"vw":16.95},{"c":16.9704,"h":16.9704,"l":16.93,"n":5,"o":16.93,"t":"2026-10-08T21:20:00Z","v":3183,"vw":16.968354},{"c":16.93,"h":16.98,"l":16.93,"n":11,"o":16.98,"t":"2026-10-08T21:25:00Z","v":684,"vw":16.964828},{"c":16.93,"h":16.93,"l":16.9293,"n":7,"o":16.9293,"t":"2026-10-08T21:40:00Z","v":1058,"vw":16.92979},{"c":16.93,"h":16.93,"l":16.91,"n":32,"o":16.92,"t":"2026-10-08T21:45:00Z","v":2446,"vw":16.918621},{"c":16.93,"h":16.97,"l":16.9,"n":68,"o":16.9623,"t":"2026-10-08T21:50:00Z","v":5939,"vw":16.932466},{"c":16.9697,"h":16.9697,"l":16.9697,"n":2,"o":16.9697,"t":"2026-10-08T21:55:00Z","v":113,"vw":16.9697},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-08T22:05:00Z","v":925,"vw":16.97},{"c":16.9669,"h":16.9669,"l":16.96,"n":7,"o":16.96,"t":"2026-10-08T22:10:00Z","v":360,"vw":16.96345},{"c":16.95,"h":16.97,"l":16.95,"n":8,"o":16.97,"t":"2026-10-08T22:15:00Z","v":748,"vw":16.957153},{"c":16.95,"h":16.95,"l":16.925,"n":15,"o":16.9407,"t":"2026-10-08T22:20:00Z","v":3057,"vw":16.943706},{"c":16.99,"h":16.99,"l":16.95,"n":3,"o":16.95,"t":"2026-10-08T22:25:00Z","v":605,"vw":16.983333},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-08T22:30:00Z","v":251,"vw":16.98},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-08T22:35:00Z","v":860,"vw":16.99},{"c":16.99,"h":16.99,"l":16.97,"n":14,"o":16.9708,"t":"2026-10-08T22:40:00Z","v":1922,"vw":16.983059},{"c":16.9967,"h":16.9967,"l":16.96,"n":12,"o":16.97,"t":"2026-10-08T22:45:00Z","v":1592,"vw":16.984727},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-08T22:50:00Z","v":3018,"vw":17},{"c":16.97,"h":16.97,"l":16.96,"n":29,"o":16.97,"t":"2026-10-08T22:55:00Z","v":4236,"vw":16.964417},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-08T23:00:00Z","v":402,"vw":16.95},{"c":16.93,"h":16.97,"l":16.93,"n":13,"o":16.97,"t":"2026-10-08T23:05:00Z","v":1543,"vw":16.94475},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-08T23:10:00Z","v":316,"vw":16.94},{"c":16.92,"h":16.92,"l":16.91,"n":11,"o":16.91,"t":"2026-10-08T23:20:00Z","v":11845,"vw":16.918547},{"c":16.914,"h":16.914,"l":16.91,"n":3,"o":16.91,"t":"2026-10-08T23:25:00Z","v":868,"vw":16.911581},{"c":16.9288,"h":16.93,"l":16.9288,"n":5,"o":16.93,"t":"2026-10-08T23:30:00Z","v":847,"vw":16.929696},{"c":16.93,"h":16.93,"l":16.92,"n":10,"o":16.92,"t":"2026-10-08T23:35:00Z","v":13973,"vw":16.92928},{"c":16.93,"h":16.93,"l":16.93,"n":16,"o":16.93,"t":"2026-10-08T23:40:00Z","v":772,"vw":16.93},{"c":16.9246,"h":16.95,"l":16.9246,"n":12,"o":16.9498,"t":"2026-10-08T23:45:00Z","v":1562,"vw":16.939964},{"c":16.9315,"h":16.94,"l":16.9315,"n":5,"o":16.94,"t":"2026-10-08T23:50:00Z","v":1515,"vw":16.938807},{"c":16.93,"h":16.9385,"l":16.93,"n":9,"o":16.9385,"t":"2026-10-08T23:55:00Z","v":463,"vw":16.9325},{"c":17.2,"h":17.21,"l":17.08,"n":331,"o":17.19,"t":"2026-10-09T08:00:00Z","v":32906,"vw":17.151033},{"c":17.17,"h":17.2,"l":17.11,"n":31,"o":17.2,"t":"2026-10-09T08:05:00Z","v":2252,"vw":17.177027},{"c":17.26,"h":17.26,"l":17.2,"n":53,"o":17.21,"t":"2026-10-09T08:10:00Z","v":7994,"vw":17.20796},{"c":17.32,"h":17.32,"l":17.32,"n":22,"o":17.32,"t":"2026-10-09T08:15:00Z","v":7548,"vw":17.32},{"c":17.19,"h":17.19,"l":17.18,"n":5,"o":17.19,"t":"2026-10-09T08:25:00Z","v":978,"vw":17.186689},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-09T08:40:00Z","v":1003,"vw":17.25},{"c":17.28,"h":17.29,"l":17.28,"n":6,"o":17.29,"t":"2026-10-09T08:45:00Z","v":751,"vw":17.288333},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-09T08:50:00Z","v":335,"vw":17.26},{"c":17.28,"h":17.28,"l":17.28,"n":79,"o":17.28,"t":"2026-10-09T08:55:00Z","v":6052,"vw":17.28},{"c":17.32,"h":17.32,"l":17.28,"n":40,"o":17.28,"t":"2026-10-09T09:00:00Z","v":4213,"vw":17.290159},{"c":17.2924,"h":17.2924,"l":17.28,"n":7,"o":17.28,"t":"2026-10-09T09:05:00Z","v":902,"vw":17.289637},{"c":17.11,"h":17.2,"l":17.11,"n":123,"o":17.19,"t":"2026-10-09T09:10:00Z","v":11618,"vw":17.185084},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-09T09:15:00Z","v":815,"vw":17.17},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-09T09:20:00Z","v":376,"vw":17.17},{"c":17.2866,"h":17.29,"l":17.19,"n":16,"o":17.19,"t":"2026-10-09T09:25:00Z","v":1479,"vw":17.226534},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-09T09:30:00Z","v":470,"vw":17.22},{"c":17.2,"h":17.22,"l":17.2,"n":5,"o":17.22,"t":"2026-10-09T09:35:00Z","v":673,"vw":17.214158},{"c":17.22,"h":17.22,"l":17.22,"n":6,"o":17.22,"t":"2026-10-09T09:45:00Z","v":242,"vw":17.22},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-09T10:00:00Z","v":100,"vw":17.22},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-09T10:10:00Z","v":436,"vw":17.24},{"c":17.225,"h":17.225,"l":17.22,"n":5,"o":17.22,"t":"2026-10-09T10:15:00Z","v":550,"vw":17.221359},{"c":17.21,"h":17.22,"l":17.21,"n":5,"o":17.22,"t":"2026-10-09T10:20:00Z","v":435,"vw":17.214762},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-09T10:25:00Z","v":140,"vw":17.27},{"c":17.15,"h":17.2,"l":17.15,"n":17,"o":17.1593,"t":"2026-10-09T10:40:00Z","v":1892,"vw":17.173555},{"c":17.14,"h":17.1601,"l":17.14,"n":8,"o":17.1601,"t":"2026-10-09T10:50:00Z","v":2418,"vw":17.158299},{"c":17.18,"h":17.18,"l":17.17,"n":11,"o":17.17,"t":"2026-10-09T10:55:00Z","v":1715,"vw":17.178686},{"c":17.18,"h":17.19,"l":17.1393,"n":39,"o":17.16,"t":"2026-10-09T11:00:00Z","v":8286,"vw":17.166682},{"c":17.18,"h":17.206,"l":17.17,"n":10,"o":17.206,"t":"2026-10-09T11:05:00Z","v":2011,"vw":17.186222},{"c":17.18,"h":17.18,"l":17.14,"n":11,"o":17.14,"t":"2026-10-09T11:10:00Z","v":2114,"vw":17.163549},{"c":17.1904,"h":17.2,"l":17.17,"n":27,"o":17.17,"t":"2026-10-09T11:15:00Z","v":3425,"vw":17.187851},{"c":17.1923,"h":17.2,"l":17.15,"n":14,"o":17.1919,"t":"2026-10-09T11:20:00Z","v":5846,"vw":17.175637},{"c":17.2,"h":17.21,"l":17.17,"n":17,"o":17.2,"t":"2026-10-09T11:25:00Z","v":2722,"vw":17.194182},{"c":17.22,"h":17.24,"l":17.2,"n":23,"o":17.22,"t":"2026-10-09T11:30:00Z","v":2968,"vw":17.215211},{"c":17.21,"h":17.21,"l":17.2,"n":9,"o":17.21,"t":"2026-10-09T11:35:00Z","v":820,"vw":17.204667},{"c":17.17,"h":17.23,"l":17.17,"n":20,"o":17.2,"t":"2026-10-09T11:40:00Z","v":3972,"vw":17.212919},{"c":17.26,"h":17.28,"l":17.18,"n":48,"o":17.21,"t":"2026-10-09T11:45:00Z","v":5397,"vw":17.240447},{"c":17.27,"h":17.27,"l":17.24,"n":17,"o":17.2665,"t":"2026-10-09T11:50:00Z","v":2445,"vw":17.254369},{"c":17.22,"h":17.26,"l":17.21,"n":24,"o":17.26,"t":"2026-10-09T11:55:00Z","v":5716,"vw":17.238976},{"c":17.2387,"h":17.2387,"l":17.2229,"n":34,"o":17.23,"t":"2026-10-09T12:00:00Z","v":4191,"vw":17.229685},{"c":17.2384,"h":17.2509,"l":17.22,"n":15,"o":17.23,"t":"2026-10-09T12:05:00Z","v":8187,"vw":17.2396},{"c":17.23,"h":17.26,"l":17.2,"n":21,"o":17.24,"t":"2026-10-09T12:10:00Z","v":11531,"vw":17.245309},{"c":17.2147,"h":17.26,"l":17.2,"n":24,"o":17.2586,"t":"2026-10-09T12:15:00Z","v":5032,"vw":17.239773},{"c":17.22,"h":17.23,"l":17.2,"n":17,"o":17.21,"t":"2026-10-09T12:20:00Z","v":1455,"vw":17.211744},{"c":17.21,"h":17.25,"l":17.21,"n":19,"o":17.21,"t":"2026-10-09T12:25:00Z","v":3478,"vw":17.234342},{"c":17.3,"h":17.32,"l":17.2,"n":243,"o":17.22,"t":"2026-10-09T12:30:00Z","v":31389,"vw":17.261377},{"c":17.2,"h":17.27,"l":17.2,"n":19,"o":17.27,"t":"2026-10-09T12:35:00Z","v":1195,"vw":17.232105},{"c":17.3,"h":17.3,"l":17.16,"n":47,"o":17.2,"t":"2026-10-09T12:40:00Z","v":46208,"vw":17.292433},{"c":17.2311,"h":17.24,"l":17.22,"n":31,"o":17.24,"t":"2026-10-09T12:45:00Z","v":2053,"vw":17.234912},{"c":17.1654,"h":17.25,"l":17.1654,"n":38,"o":17.24,"t":"2026-10-09T12:50:00Z","v":2269,"vw":17.206218},{"c":17.1394,"h":17.2,"l":17.12,"n":107,"o":17.17,"t":"2026-10-09T12:55:00Z","v":5830,"vw":17.159954},{"c":17.2614,"h":17.278,"l":17.19,"n":35,"o":17.19,"t":"2026-10-09T13:00:00Z","v":7176,"vw":17.221894},{"c":17.27,"h":17.27,"l":17.1716,"n":25,"o":17.26,"t":"2026-10-09T13:05:00Z","v":6105,"vw":17.178495},{"c":17.214,"h":17.27,"l":17.214,"n":9,"o":17.27,"t":"2026-10-09T13:15:00Z","v":4543,"vw":17.219343},{"c":17.1982,"h":17.2653,"l":17.17,"n":38,"o":17.2653,"t":"2026-10-09T13:20:00Z","v":7353,"vw":17.215636},{"c":17.02,"h":17.25,"l":17.02,"n":119,"o":17.15,"t":"2026-10-09T13:25:00Z","v":7907,"vw":17.10732},{"c":16.5972,"h":17.17,"l":16.59,"n":3007,"o":17.02,"t":"2026-10-09T13:30:00Z","v":474318,"vw":16.869455},{"c":16.79,"h":16.82,"l":16.48,"n":2736,"o":16.6,"t":"2026-10-09T13:35:00Z","v":364070,"vw":16.691984},{"c":16.61,"h":16.815,"l":16.59,"n":2319,"o":16.8,"t":"2026-10-09T13:40:00Z","v":268036,"vw":16.701436},{"c":16.6595,"h":16.715,"l":16.585,"n":2386,"o":16.61,"t":"2026-10-09T13:45:00Z","v":332310,"vw":16.642924},{"c":16.685,"h":16.755,"l":16.615,"n":1499,"o":16.66,"t":"2026-10-09T13:50:00Z","v":176943,"vw":16.696382},{"c":16.72,"h":16.7599,"l":16.655,"n":1339,"o":16.685,"t":"2026-10-09T13:55:00Z","v":141934,"vw":16.705269},{"c":16.735,"h":16.75,"l":16.661,"n":1413,"o":16.71,"t":"2026-10-09T14:00:00Z","v":147443,"vw":16.706049},{"c":16.755,"h":16.808,"l":16.73,"n":1271,"o":16.7399,"t":"2026-10-09T14:05:00Z","v":132044,"vw":16.776508},{"c":16.815,"h":16.84,"l":16.7199,"n":1315,"o":16.75,"t":"2026-10-09T14:10:00Z","v":150919,"vw":16.788676},{"c":16.785,"h":16.85,"l":16.771,"n":1157,"o":16.82,"t":"2026-10-09T14:15:00Z","v":125843,"vw":16.816737},{"c":16.79,"h":16.83,"l":16.75,"n":1228,"o":16.78,"t":"2026-10-09T14:20:00Z","v":147201,"vw":16.799132},{"c":16.885,"h":16.89,"l":16.765,"n":1258,"o":16.785,"t":"2026-10-09T14:25:00Z","v":149445,"vw":16.831376},{"c":16.905,"h":16.93,"l":16.84,"n":1232,"o":16.885,"t":"2026-10-09T14:30:00Z","v":181083,"vw":16.884996},{"c":16.795,"h":16.91,"l":16.795,"n":694,"o":16.9019,"t":"2026-10-09T14:35:00Z","v":91630,"vw":16.843256},{"c":16.825,"h":16.83,"l":16.755,"n":769,"o":16.7947,"t":"2026-10-09T14:40:00Z","v":71762,"vw":16.789292},{"c":16.825,"h":16.88,"l":16.8001,"n":898,"o":16.825,"t":"2026-10-09T14:45:00Z","v":105884,"vw":16.845276},{"c":16.87,"h":16.87,"l":16.825,"n":782,"o":16.825,"t":"2026-10-09T14:50:00Z","v":67225,"vw":16.849002},{"c":16.855,"h":16.89,"l":16.835,"n":943,"o":16.865,"t":"2026-10-09T14:55:00Z","v":85293,"vw":16.863486},{"c":16.875,"h":16.88,"l":16.7701,"n":1486,"o":16.855,"t":"2026-10-09T15:00:00Z","v":190756,"vw":16.826404},{"c":16.905,"h":16.92,"l":16.845,"n":1522,"o":16.88,"t":"2026-10-09T15:05:00Z","v":230104,"vw":16.88632},{"c":16.88,"h":16.915,"l":16.88,"n":1198,"o":16.905,"t":"2026-10-09T15:10:00Z","v":203501,"vw":16.897512},{"c":16.92,"h":16.9462,"l":16.86,"n":1037,"o":16.88,"t":"2026-10-09T15:15:00Z","v":121052,"vw":16.909871},{"c":16.865,"h":16.925,"l":16.86,"n":1119,"o":16.925,"t":"2026-10-09T15:20:00Z","v":155802,"vw":16.891924},{"c":16.735,"h":16.87,"l":16.735,"n":1102,"o":16.865,"t":"2026-10-09T15:25:00Z","v":99608,"vw":16.795714},{"c":16.835,"h":16.87,"l":16.72,"n":1133,"o":16.735,"t":"2026-10-09T15:30:00Z","v":152961,"vw":16.834983},{"c":16.92,"h":16.93,"l":16.825,"n":944,"o":16.835,"t":"2026-10-09T15:35:00Z","v":101332,"vw":16.882125},{"c":16.875,"h":16.935,"l":16.855,"n":871,"o":16.925,"t":"2026-10-09T15:40:00Z","v":94077,"vw":16.899872},{"c":16.835,"h":16.88,"l":16.83,"n":705,"o":16.8729,"t":"2026-10-09T15:45:00Z","v":59419,"vw":16.858943},{"c":16.755,"h":16.8399,"l":16.755,"n":694,"o":16.835,"t":"2026-10-09T15:50:00Z","v":50585,"vw":16.805438},{"c":16.785,"h":16.795,"l":16.735,"n":774,"o":16.75,"t":"2026-10-09T15:55:00Z","v":71808,"vw":16.762568},{"c":16.88,"h":16.88,"l":16.77,"n":798,"o":16.79,"t":"2026-10-09T16:00:00Z","v":72440,"vw":16.809951},{"c":16.8799,"h":16.93,"l":16.87,"n":634,"o":16.875,"t":"2026-10-09T16:05:00Z","v":93873,"vw":16.900972},{"c":16.885,"h":16.885,"l":16.86,"n":627,"o":16.875,"t":"2026-10-09T16:10:00Z","v":54910,"vw":16.871791},{"c":16.85,"h":16.89,"l":16.845,"n":592,"o":16.885,"t":"2026-10-09T16:15:00Z","v":137707,"vw":16.861227},{"c":16.85,"h":16.86,"l":16.805,"n":743,"o":16.855,"t":"2026-10-09T16:20:00Z","v":64655,"vw":16.839458},{"c":16.8593,"h":16.8593,"l":16.83,"n":501,"o":16.85,"t":"2026-10-09T16:25:00Z","v":41899,"vw":16.840587},{"c":16.865,"h":16.88,"l":16.841,"n":561,"o":16.855,"t":"2026-10-09T16:30:00Z","v":48060,"vw":16.861389},{"c":16.855,"h":16.88,"l":16.8512,"n":683,"o":16.865,"t":"2026-10-09T16:35:00Z","v":73098,"vw":16.864496},{"c":16.845,"h":16.865,"l":16.84,"n":589,"o":16.85,"t":"2026-10-09T16:40:00Z","v":46541,"vw":16.847684},{"c":16.855,"h":16.86,"l":16.835,"n":669,"o":16.845,"t":"2026-10-09T16:45:00Z","v":84118,"vw":16.850688},{"c":16.855,"h":16.87,"l":16.84,"n":576,"o":16.855,"t":"2026-10-09T16:50:00Z","v":62272,"vw":16.853959},{"c":16.845,"h":16.865,"l":16.845,"n":730,"o":16.855,"t":"2026-10-09T16:55:00Z","v":84609,"vw":16.854084},{"c":16.865,"h":16.875,"l":16.835,"n":684,"o":16.84,"t":"2026-10-09T17:00:00Z","v":78895,"vw":16.850351},{"c":16.895,"h":16.93,"l":16.83,"n":972,"o":16.865,"t":"2026-10-09T17:05:00Z","v":117692,"vw":16.889717},{"c":16.885,"h":16.895,"l":16.875,"n":617,"o":16.89,"t":"2026-10-09T17:10:00Z","v":54689,"vw":16.883228},{"c":16.855,"h":16.89,"l":16.855,"n":508,"o":16.885,"t":"2026-10-09T17:15:00Z","v":39284,"vw":16.871855},{"c":16.85,"h":16.875,"l":16.825,"n":1113,"o":16.86,"t":"2026-10-09T17:20:00Z","v":116924,"vw":16.84507},{"c":16.845,"h":16.875,"l":16.84,"n":535,"o":16.85,"t":"2026-10-09T17:25:00Z","v":58171,"vw":16.859917},{"c":16.835,"h":16.86,"l":16.815,"n":530,"o":16.845,"t":"2026-10-09T17:30:00Z","v":49739,"vw":16.83732},{"c":16.845,"h":16.855,"l":16.835,"n":439,"o":16.84,"t":"2026-10-09T17:35:00Z","v":41208,"vw":16.845118},{"c":16.855,"h":16.86,"l":16.84,"n":363,"o":16.842,"t":"2026-10-09T17:40:00Z","v":37167,"vw":16.852828},{"c":16.885,"h":16.89,"l":16.845,"n":705,"o":16.855,"t":"2026-10-09T17:45:00Z","v":93640,"vw":16.862317},{"c":16.925,"h":16.93,"l":16.88,"n":770,"o":16.885,"t":"2026-10-09T17:50:00Z","v":76227,"vw":16.901178},{"c":16.94,"h":16.95,"l":16.92,"n":600,"o":16.93,"t":"2026-10-09T17:55:00Z","v":68464,"vw":16.932894},{"c":16.895,"h":16.94,"l":16.885,"n":818,"o":16.935,"t":"2026-10-09T18:00:00Z","v":83349,"vw":16.915392},{"c":16.905,"h":16.93,"l":16.895,"n":761,"o":16.895,"t":"2026-10-09T18:05:00Z","v":96566,"vw":16.912035},{"c":16.895,"h":16.91,"l":16.87,"n":584,"o":16.905,"t":"2026-10-09T18:10:00Z","v":57302,"vw":16.893722},{"c":16.88,"h":16.895,"l":16.865,"n":472,"o":16.895,"t":"2026-10-09T18:15:00Z","v":35335,"vw":16.879203},{"c":16.825,"h":16.89,"l":16.825,"n":500,"o":16.875,"t":"2026-10-09T18:20:00Z","v":45495,"vw":16.858894},{"c":16.815,"h":16.84,"l":16.8,"n":1202,"o":16.82,"t":"2026-10-09T18:25:00Z","v":191061,"vw":16.816991},{"c":16.765,"h":16.84,"l":16.765,"n":1033,"o":16.8199,"t":"2026-10-09T18:30:00Z","v":254135,"vw":16.807058},{"c":16.835,"h":16.835,"l":16.765,"n":751,"o":16.765,"t":"2026-10-09T18:35:00Z","v":92181,"vw":16.796072},{"c":16.805,"h":16.85,"l":16.795,"n":880,"o":16.84,"t":"2026-10-09T18:40:00Z","v":97483,"vw":16.830261},{"c":16.915,"h":16.915,"l":16.8046,"n":846,"o":16.8046,"t":"2026-10-09T18:45:00Z","v":90064,"vw":16.87267},{"c":16.89,"h":16.935,"l":16.865,"n":998,"o":16.915,"t":"2026-10-09T18:50:00Z","v":109607,"vw":16.899311},{"c":16.865,"h":16.885,"l":16.855,"n":639,"o":16.885,"t":"2026-10-09T18:55:00Z","v":63221,"vw":16.864783},{"c":16.915,"h":16.925,"l":16.8623,"n":717,"o":16.865,"t":"2026-10-09T19:00:00Z","v":81024,"vw":16.892329},{"c":16.905,"h":16.93,"l":16.89,"n":602,"o":16.92,"t":"2026-10-09T19:05:00Z","v":61461,"vw":16.914464},{"c":16.885,"h":16.93,"l":16.885,"n":704,"o":16.905,"t":"2026-10-09T19:10:00Z","v":91758,"vw":16.902804},{"c":16.905,"h":16.92,"l":16.885,"n":638,"o":16.885,"t":"2026-10-09T19:15:00Z","v":60992,"vw":16.897936},{"c":16.915,"h":16.94,"l":16.905,"n":736,"o":16.91,"t":"2026-10-09T19:20:00Z","v":63157,"vw":16.922989},{"c":16.865,"h":16.915,"l":16.8501,"n":790,"o":16.915,"t":"2026-10-09T19:25:00Z","v":69812,"vw":16.887078},{"c":16.855,"h":16.895,"l":16.85,"n":834,"o":16.865,"t":"2026-10-09T19:30:00Z","v":100813,"vw":16.870839},{"c":16.875,"h":16.88,"l":16.83,"n":1135,"o":16.855,"t":"2026-10-09T19:35:00Z","v":166289,"vw":16.844353},{"c":16.965,"h":16.985,"l":16.875,"n":1122,"o":16.875,"t":"2026-10-09T19:40:00Z","v":181997,"vw":16.939422},{"c":16.925,"h":16.966,"l":16.9001,"n":1198,"o":16.965,"t":"2026-10-09T19:45:00Z","v":161466,"vw":16.93624},{"c":16.925,"h":16.945,"l":16.9,"n":1966,"o":16.92,"t":"2026-10-09T19:50:00Z","v":276507,"vw":16.9273},{"c":16.875,"h":16.98,"l":16.87,"n":5934,"o":16.925,"t":"2026-10-09T19:55:00Z","v":854859,"vw":16.927025},{"c":16.93,"h":16.93,"l":16.83,"n":83,"o":16.885,"t":"2026-10-09T20:00:00Z","v":836002,"vw":16.884675},{"c":16.9,"h":16.9294,"l":16.8193,"n":12,"o":16.9294,"t":"2026-10-09T20:05:00Z","v":4981,"vw":16.855483},{"c":16.9,"h":16.94,"l":16.8661,"n":24,"o":16.9,"t":"2026-10-09T20:10:00Z","v":641943,"vw":16.896864},{"c":16.8713,"h":16.9317,"l":16.859,"n":13,"o":16.859,"t":"2026-10-09T20:15:00Z","v":6307,"vw":16.885978},{"c":16.8875,"h":16.9319,"l":16.8875,"n":7,"o":16.9319,"t":"2026-10-09T20:20:00Z","v":481,"vw":16.903681},{"c":16.94,"h":16.94,"l":16.88,"n":11,"o":16.9309,"t":"2026-10-09T20:25:00Z","v":1284,"vw":16.925789},{"c":16.9307,"h":16.9393,"l":16.88,"n":3,"o":16.88,"t":"2026-10-09T20:30:00Z","v":475,"vw":16.915642},{"c":16.886,"h":16.886,"l":16.8804,"n":4,"o":16.8804,"t":"2026-10-09T20:35:00Z","v":341,"vw":16.88425},{"c":16.89,"h":16.93,"l":16.89,"n":2,"o":16.93,"t":"2026-10-09T20:40:00Z","v":200,"vw":16.91},{"c":16.8597,"h":16.8608,"l":16.8597,"n":7,"o":16.8608,"t":"2026-10-09T20:45:00Z","v":717,"vw":16.860064},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-09T20:55:00Z","v":353,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-09T21:00:00Z","v":706,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-09T21:05:00Z","v":300,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-09T21:15:00Z","v":105,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-09T21:25:00Z","v":100,"vw":16.92},{"c":16.92,"h":16.92,"l":16.9185,"n":10,"o":16.92,"t":"2026-10-09T21:40:00Z","v":2829,"vw":16.919019},{"c":16.9519,"h":16.9519,"l":16.9424,"n":4,"o":16.9424,"t":"2026-10-09T21:50:00Z","v":1350,"vw":16.944564},{"c":16.9558,"h":16.9558,"l":16.9558,"n":2,"o":16.9558,"t":"2026-10-09T21:55:00Z","v":645,"vw":16.9558},{"c":16.96,"h":16.96,"l":16.8842,"n":2,"o":16.8842,"t":"2026-10-09T22:15:00Z","v":400,"vw":16.931575},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-09T22:25:00Z","v":150,"vw":16.96},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-09T22:30:00Z","v":1007,"vw":16.93},{"c":16.9093,"h":16.9507,"l":16.9093,"n":4,"o":16.9507,"t":"2026-10-09T22:40:00Z","v":3222,"vw":16.911888},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-09T22:55:00Z","v":270,"vw":16.9},{"c":16.9246,"h":16.9246,"l":16.92,"n":2,"o":16.92,"t":"2026-10-09T23:00:00Z","v":200,"vw":16.9223},{"c":16.92,"h":16.95,"l":16.92,"n":4,"o":16.95,"t":"2026-10-09T23:10:00Z","v":400,"vw":16.932857},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-09T23:15:00Z","v":501,"vw":16.95},{"c":16.9,"h":16.91,"l":16.9,"n":4,"o":16.91,"t":"2026-10-09T23:20:00Z","v":1200,"vw":16.904167},{"c":16.91,"h":16.95,"l":16.91,"n":3,"o":16.95,"t":"2026-10-09T23:25:00Z","v":350,"vw":16.930657},{"c":16.92,"h":16.92,"l":16.9,"n":6,"o":16.9,"t":"2026-10-09T23:40:00Z","v":522,"vw":16.91004},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-09T23:45:00Z","v":100,"vw":16.92},{"c":16.9431,"h":16.9431,"l":16.9,"n":2,"o":16.9,"t":"2026-10-09T23:50:00Z","v":350,"vw":16.924629},{"c":16.88,"h":16.92,"l":16.88,"n":9,"o":16.915,"t":"2026-10-09T23:55:00Z","v":10742,"vw":16.882504},{"c":17.11,"h":17.17,"l":17.03,"n":172,"o":17.1191,"t":"2026-10-12T08:00:00Z","v":23987,"vw":17.103687},{"c":17.07,"h":17.08,"l":17.07,"n":7,"o":17.08,"t":"2026-10-12T08:05:00Z","v":1566,"vw":17.072582},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-10-12T08:10:00Z","v":440,"vw":17.16},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-12T08:15:00Z","v":3000,"vw":17.08},{"c":17.06,"h":17.06,"l":17.0518,"n":5,"o":17.0518,"t":"2026-10-12T08:20:00Z","v":701,"vw":17.056612},{"c":17.1504,"h":17.1504,"l":17.1504,"n":2,"o":17.1504,"t":"2026-10-12T08:30:00Z","v":602,"vw":17.1504},{"c":17.03,"h":17.03,"l":17.03,"n":6,"o":17.03,"t":"2026-10-12T08:35:00Z","v":1083,"vw":17.03},{"c":17,"h":17.03,"l":17,"n":31,"o":17.03,"t":"2026-10-12T08:40:00Z","v":4423,"vw":17.008132},{"c":16.97,"h":16.97,"l":16.97,"n":19,"o":16.97,"t":"2026-10-12T08:45:00Z","v":764,"vw":16.97},{"c":16.93,"h":16.95,"l":16.93,"n":9,"o":16.95,"t":"2026-10-12T08:55:00Z","v":621,"vw":16.934},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-12T09:15:00Z","v":100,"vw":16.94},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-12T09:20:00Z","v":220,"vw":17},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-12T09:40:00Z","v":189,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-12T10:10:00Z","v":146,"vw":16.95},{"c":16.98,"h":16.98,"l":16.94,"n":3,"o":16.94,"t":"2026-10-12T10:15:00Z","v":1170,"vw":16.960103},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-12T10:35:00Z","v":141,"vw":17.05},{"c":16.91,"h":16.98,"l":16.91,"n":43,"o":16.98,"t":"2026-10-12T10:45:00Z","v":3917,"vw":16.929632},{"c":16.8353,"h":16.99,"l":16.8353,"n":69,"o":16.99,"t":"2026-10-12T11:00:00Z","v":8034,"vw":16.905484},{"c":16.885,"h":16.885,"l":16.885,"n":6,"o":16.885,"t":"2026-10-12T11:10:00Z","v":205,"vw":16.885},{"c":16.9113,"h":16.9113,"l":16.88,"n":43,"o":16.88,"t":"2026-10-12T11:25:00Z","v":9250,"vw":16.896128},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-12T11:30:00Z","v":100,"vw":16.86},{"c":16.91,"h":16.91,"l":16.84,"n":13,"o":16.85,"t":"2026-10-12T11:35:00Z","v":1242,"vw":16.890692},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-12T11:40:00Z","v":251,"vw":16.89},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-12T11:45:00Z","v":131,"vw":16.94},{"c":16.9261,"h":16.9261,"l":16.8451,"n":8,"o":16.8451,"t":"2026-10-12T11:50:00Z","v":452,"vw":16.8721},{"c":16.94,"h":16.94,"l":16.87,"n":4,"o":16.87,"t":"2026-10-12T11:55:00Z","v":7034,"vw":16.870997},{"c":16.84,"h":16.85,"l":16.8302,"n":21,"o":16.85,"t":"2026-10-12T12:00:00Z","v":11913,"vw":16.839976},{"c":16.8,"h":16.81,"l":16.8,"n":35,"o":16.81,"t":"2026-10-12T12:05:00Z","v":3775,"vw":16.801312},{"c":16.83,"h":16.8379,"l":16.8231,"n":6,"o":16.8379,"t":"2026-10-12T12:15:00Z","v":942,"vw":16.8288},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-12T12:20:00Z","v":1002,"vw":16.82},{"c":16.78,"h":16.81,"l":16.78,"n":22,"o":16.81,"t":"2026-10-12T12:25:00Z","v":1475,"vw":16.798175},{"c":16.78,"h":16.78,"l":16.78,"n":5,"o":16.78,"t":"2026-10-12T12:30:00Z","v":476,"vw":16.78},{"c":16.7314,"h":16.74,"l":16.7216,"n":39,"o":16.74,"t":"2026-10-12T12:35:00Z","v":4194,"vw":16.733746},{"c":16.83,"h":16.83,"l":16.7391,"n":6,"o":16.7391,"t":"2026-10-12T12:40:00Z","v":338,"vw":16.78455},{"c":16.7799,"h":16.78,"l":16.7799,"n":12,"o":16.78,"t":"2026-10-12T12:45:00Z","v":4000,"vw":16.779987},{"c":16.802,"h":16.82,"l":16.7689,"n":11,"o":16.78,"t":"2026-10-12T12:50:00Z","v":933,"vw":16.790058},{"c":16.74,"h":16.77,"l":16.74,"n":15,"o":16.77,"t":"2026-10-12T12:55:00Z","v":1676,"vw":16.751136},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-12T13:00:00Z","v":1479,"vw":16.73},{"c":16.77,"h":16.8,"l":16.77,"n":6,"o":16.8,"t":"2026-10-12T13:05:00Z","v":685,"vw":16.794233},{"c":16.72,"h":16.75,"l":16.72,"n":23,"o":16.745,"t":"2026-10-12T13:10:00Z","v":4045,"vw":16.740495},{"c":16.74,"h":16.74,"l":16.7118,"n":24,"o":16.72,"t":"2026-10-12T13:15:00Z","v":2860,"vw":16.720433},{"c":16.71,"h":16.72,"l":16.71,"n":13,"o":16.71,"t":"2026-10-12T13:20:00Z","v":603,"vw":16.712857},{"c":16.75,"h":16.8,"l":16.55,"n":195,"o":16.79,"t":"2026-10-12T13:25:00Z","v":15730,"vw":16.708014},{"c":16.694,"h":16.92,"l":16.55,"n":1366,"o":16.78,"t":"2026-10-12T13:30:00Z","v":280950,"vw":16.665891},{"c":16.74,"h":16.76,"l":16.59,"n":1048,"o":16.67,"t":"2026-10-12T13:35:00Z","v":127490,"vw":16.657904},{"c":16.9,"h":16.96,"l":16.74,"n":984,"o":16.74,"t":"2026-10-12T13:40:00Z","v":140457,"vw":16.833159},{"c":16.741,"h":16.98,"l":16.71,"n":1164,"o":16.8801,"t":"2026-10-12T13:45:00Z","v":160454,"vw":16.85955},{"c":16.725,"h":16.75,"l":16.67,"n":622,"o":16.735,"t":"2026-10-12T13:50:00Z","v":78162,"vw":16.710344},{"c":16.715,"h":16.8,"l":16.715,"n":691,"o":16.73,"t":"2026-10-12T13:55:00Z","v":99974,"vw":16.758077},{"c":16.73,"h":16.8,"l":16.72,"n":888,"o":16.72,"t":"2026-10-12T14:00:00Z","v":53084,"vw":16.753592},{"c":16.7699,"h":16.79,"l":16.7031,"n":724,"o":16.73,"t":"2026-10-12T14:05:00Z","v":93984,"vw":16.724672},{"c":16.8399,"h":16.9,"l":16.7724,"n":977,"o":16.78,"t":"2026-10-12T14:10:00Z","v":109974,"vw":16.84363},{"c":16.6799,"h":16.8567,"l":16.64,"n":927,"o":16.84,"t":"2026-10-12T14:15:00Z","v":109923,"vw":16.732283},{"c":16.63,"h":16.71,"l":16.61,"n":861,"o":16.7,"t":"2026-10-12T14:20:00Z","v":95566,"vw":16.663626},{"c":16.65,"h":16.675,"l":16.62,"n":707,"o":16.62,"t":"2026-10-12T14:25:00Z","v":50748,"vw":16.647984},{"c":16.56,"h":16.65,"l":16.55,"n":1034,"o":16.65,"t":"2026-10-12T14:30:00Z","v":129274,"vw":16.591048},{"c":16.475,"h":16.565,"l":16.47,"n":1141,"o":16.565,"t":"2026-10-12T14:35:00Z","v":143349,"vw":16.513796},{"c":16.46,"h":16.515,"l":16.45,"n":852,"o":16.475,"t":"2026-10-12T14:40:00Z","v":121289,"vw":16.486637},{"c":16.495,"h":16.52,"l":16.45,"n":731,"o":16.46,"t":"2026-10-12T14:45:00Z","v":82667,"vw":16.47529},{"c":16.56,"h":16.5662,"l":16.5,"n":745,"o":16.5,"t":"2026-10-12T14:50:00Z","v":80696,"vw":16.531364},{"c":16.5067,"h":16.58,"l":16.495,"n":695,"o":16.565,"t":"2026-10-12T14:55:00Z","v":63990,"vw":16.542241},{"c":16.57,"h":16.57,"l":16.51,"n":686,"o":16.51,"t":"2026-10-12T15:00:00Z","v":48409,"vw":16.535355},{"c":16.585,"h":16.615,"l":16.565,"n":568,"o":16.58,"t":"2026-10-12T15:05:00Z","v":53684,"vw":16.588841},{"c":16.58,"h":16.6,"l":16.57,"n":452,"o":16.5867,"t":"2026-10-12T15:10:00Z","v":34066,"vw":16.584682},{"c":16.57,"h":16.59,"l":16.5505,"n":699,"o":16.575,"t":"2026-10-12T15:15:00Z","v":86340,"vw":16.57161},{"c":16.55,"h":16.61,"l":16.54,"n":490,"o":16.575,"t":"2026-10-12T15:20:00Z","v":37552,"vw":16.572066},{"c":16.5323,"h":16.565,"l":16.531,"n":424,"o":16.555,"t":"2026-10-12T15:25:00Z","v":47831,"vw":16.543285},{"c":16.58,"h":16.58,"l":16.51,"n":557,"o":16.53,"t":"2026-10-12T15:30:00Z","v":43612,"vw":16.553954},{"c":16.595,"h":16.595,"l":16.56,"n":405,"o":16.57,"t":"2026-10-12T15:35:00Z","v":64288,"vw":16.570379},{"c":16.605,"h":16.615,"l":16.57,"n":478,"o":16.595,"t":"2026-10-12T15:40:00Z","v":51851,"vw":16.590578},{"c":16.57,"h":16.615,"l":16.57,"n":462,"o":16.605,"t":"2026-10-12T15:45:00Z","v":58520,"vw":16.601825},{"c":16.575,"h":16.59,"l":16.57,"n":404,"o":16.57,"t":"2026-10-12T15:50:00Z","v":46503,"vw":16.57623},{"c":16.58,"h":16.61,"l":16.555,"n":527,"o":16.57,"t":"2026-10-12T15:55:00Z","v":51333,"vw":16.587423},{"c":16.6292,"h":16.6292,"l":16.5801,"n":419,"o":16.5801,"t":"2026-10-12T16:00:00Z","v":39404,"vw":16.607142},{"c":16.575,"h":16.645,"l":16.575,"n":420,"o":16.6299,"t":"2026-10-12T16:05:00Z","v":39918,"vw":16.605002},{"c":16.5563,"h":16.59,"l":16.55,"n":330,"o":16.575,"t":"2026-10-12T16:10:00Z","v":32569,"vw":16.5615},{"c":16.575,"h":16.5799,"l":16.54,"n":403,"o":16.55,"t":"2026-10-12T16:15:00Z","v":29008,"vw":16.557939},{"c":16.595,"h":16.6,"l":16.565,"n":469,"o":16.575,"t":"2026-10-12T16:20:00Z","v":46198,"vw":16.582126},{"c":16.565,"h":16.6036,"l":16.56,"n":409,"o":16.595,"t":"2026-10-12T16:25:00Z","v":30373,"vw":16.582546},{"c":16.585,"h":16.6199,"l":16.5601,"n":558,"o":16.565,"t":"2026-10-12T16:30:00Z","v":45481,"vw":16.59126},{"c":16.575,"h":16.5999,"l":16.565,"n":288,"o":16.585,"t":"2026-10-12T16:35:00Z","v":36266,"vw":16.578386},{"c":16.595,"h":16.6,"l":16.535,"n":543,"o":16.575,"t":"2026-10-12T16:40:00Z","v":57151,"vw":16.563258},{"c":16.565,"h":16.59,"l":16.56,"n":352,"o":16.59,"t":"2026-10-12T16:45:00Z","v":32826,"vw":16.579614},{"c":16.54,"h":16.569,"l":16.51,"n":677,"o":16.565,"t":"2026-10-12T16:50:00Z","v":65961,"vw":16.531778},{"c":16.5199,"h":16.55,"l":16.505,"n":404,"o":16.535,"t":"2026-10-12T16:55:00Z","v":30598,"vw":16.527203},{"c":16.54,"h":16.545,"l":16.51,"n":531,"o":16.515,"t":"2026-10-12T17:00:00Z","v":49656,"vw":16.526785},{"c":16.575,"h":16.575,"l":16.535,"n":385,"o":16.535,"t":"2026-10-12T17:05:00Z","v":32992,"vw":16.563468},{"c":16.5401,"h":16.575,"l":16.5401,"n":312,"o":16.575,"t":"2026-10-12T17:10:00Z","v":23930,"vw":16.557131},{"c":16.535,"h":16.555,"l":16.53,"n":385,"o":16.55,"t":"2026-10-12T17:15:00Z","v":34052,"vw":16.540787},{"c":16.535,"h":16.57,"l":16.53,"n":523,"o":16.53,"t":"2026-10-12T17:20:00Z","v":46147,"vw":16.551329},{"c":16.525,"h":16.545,"l":16.52,"n":342,"o":16.53,"t":"2026-10-12T17:25:00Z","v":38771,"vw":16.53308},{"c":16.4877,"h":16.525,"l":16.475,"n":690,"o":16.525,"t":"2026-10-12T17:30:00Z","v":115367,"vw":16.496179},{"c":16.49,"h":16.505,"l":16.48,"n":486,"o":16.485,"t":"2026-10-12T17:35:00Z","v":54429,"vw":16.487875},{"c":16.46,"h":16.5,"l":16.455,"n":416,"o":16.495,"t":"2026-10-12T17:40:00Z","v":58924,"vw":16.465006},{"c":16.475,"h":16.4961,"l":16.46,"n":596,"o":16.465,"t":"2026-10-12T17:45:00Z","v":58501,"vw":16.480178},{"c":16.495,"h":16.495,"l":16.47,"n":663,"o":16.475,"t":"2026-10-12T17:50:00Z","v":87134,"vw":16.479831},{"c":16.45,"h":16.495,"l":16.45,"n":826,"o":16.495,"t":"2026-10-12T17:55:00Z","v":152247,"vw":16.480237},{"c":16.425,"h":16.48,"l":16.4201,"n":699,"o":16.46,"t":"2026-10-12T18:00:00Z","v":89408,"vw":16.456118},{"c":16.495,"h":16.495,"l":16.42,"n":781,"o":16.425,"t":"2026-10-12T18:05:00Z","v":88234,"vw":16.466335},{"c":16.455,"h":16.5,"l":16.45,"n":408,"o":16.49,"t":"2026-10-12T18:10:00Z","v":43934,"vw":16.475799},{"c":16.5199,"h":16.5199,"l":16.445,"n":724,"o":16.4523,"t":"2026-10-12T18:15:00Z","v":85454,"vw":16.462647},{"c":16.565,"h":16.585,"l":16.515,"n":662,"o":16.515,"t":"2026-10-12T18:20:00Z","v":72463,"vw":16.554438},{"c":16.565,"h":16.595,"l":16.555,"n":628,"o":16.565,"t":"2026-10-12T18:25:00Z","v":61484,"vw":16.571553},{"c":16.535,"h":16.565,"l":16.525,"n":616,"o":16.565,"t":"2026-10-12T18:30:00Z","v":58359,"vw":16.543739},{"c":16.51,"h":16.55,"l":16.51,"n":464,"o":16.54,"t":"2026-10-12T18:35:00Z","v":42219,"vw":16.540785},{"c":16.49,"h":16.52,"l":16.49,"n":537,"o":16.5101,"t":"2026-10-12T18:40:00Z","v":56695,"vw":16.502929},{"c":16.47,"h":16.5077,"l":16.46,"n":538,"o":16.49,"t":"2026-10-12T18:45:00Z","v":52452,"vw":16.484826},{"c":16.47,"h":16.485,"l":16.44,"n":848,"o":16.475,"t":"2026-10-12T18:50:00Z","v":121144,"vw":16.463328},{"c":16.5,"h":16.51,"l":16.46,"n":730,"o":16.47,"t":"2026-10-12T18:55:00Z","v":85663,"vw":16.485554},{"c":16.505,"h":16.535,"l":16.495,"n":664,"o":16.505,"t":"2026-10-12T19:00:00Z","v":81728,"vw":16.517465},{"c":16.505,"h":16.525,"l":16.49,"n":531,"o":16.5,"t":"2026-10-12T19:05:00Z","v":66185,"vw":16.506304},{"c":16.485,"h":16.525,"l":16.485,"n":541,"o":16.51,"t":"2026-10-12T19:10:00Z","v":51452,"vw":16.500132},{"c":16.48,"h":16.495,"l":16.46,"n":591,"o":16.485,"t":"2026-10-12T19:15:00Z","v":56246,"vw":16.475155},{"c":16.4897,"h":16.495,"l":16.46,"n":769,"o":16.48,"t":"2026-10-12T19:20:00Z","v":78413,"vw":16.48182},{"c":16.512,"h":16.535,"l":16.49,"n":770,"o":16.49,"t":"2026-10-12T19:25:00Z","v":91377,"vw":16.509987},{"c":16.555,"h":16.6,"l":16.512,"n":889,"o":16.512,"t":"2026-10-12T19:30:00Z","v":105865,"vw":16.552798},{"c":16.515,"h":16.56,"l":16.51,"n":715,"o":16.55,"t":"2026-10-12T19:35:00Z","v":68848,"vw":16.533044},{"c":16.525,"h":16.55,"l":16.475,"n":1176,"o":16.51,"t":"2026-10-12T19:40:00Z","v":142616,"vw":16.503846},{"c":16.505,"h":16.525,"l":16.46,"n":955,"o":16.525,"t":"2026-10-12T19:45:00Z","v":96091,"vw":16.488581},{"c":16.505,"h":16.5462,"l":16.5,"n":1733,"o":16.5,"t":"2026-10-12T19:50:00Z","v":260158,"vw":16.521613},{"c":16.48,"h":16.525,"l":16.45,"n":4939,"o":16.5,"t":"2026-10-12T19:55:00Z","v":822386,"vw":16.472439},{"c":16.45,"h":16.57,"l":16.45,"n":91,"o":16.48,"t":"2026-10-12T20:00:00Z","v":1409026,"vw":16.470105},{"c":16.5127,"h":16.5127,"l":16.5127,"n":7,"o":16.5127,"t":"2026-10-12T20:05:00Z","v":706,"vw":16.5127},{"c":16.4653,"h":16.4968,"l":16.4653,"n":9,"o":16.4968,"t":"2026-10-12T20:10:00Z","v":602,"vw":16.4905},{"c":16.5,"h":16.5,"l":16.49,"n":11,"o":16.5,"t":"2026-10-12T20:15:00Z","v":1057,"vw":16.49645},{"c":16.4922,"h":16.5,"l":16.4682,"n":9,"o":16.5,"t":"2026-10-12T20:20:00Z","v":3552,"vw":16.496875},{"c":16.4957,"h":16.4957,"l":16.4633,"n":2,"o":16.4633,"t":"2026-10-12T20:25:00Z","v":9750,"vw":16.463965},{"c":16.4995,"h":16.5,"l":16.496,"n":7,"o":16.496,"t":"2026-10-12T20:30:00Z","v":422,"vw":16.498878},{"c":16.52,"h":16.52,"l":16.49,"n":33,"o":16.5,"t":"2026-10-12T20:40:00Z","v":2299,"vw":16.501889},{"c":16.49,"h":16.49,"l":16.47,"n":16,"o":16.47,"t":"2026-10-12T20:45:00Z","v":3787,"vw":16.471063},{"c":16.4987,"h":16.4987,"l":16.4987,"n":1,"o":16.4987,"t":"2026-10-12T20:50:00Z","v":500,"vw":16.4987},{"c":16.4995,"h":16.4995,"l":16.4995,"n":18,"o":16.4995,"t":"2026-10-12T21:00:00Z","v":2979,"vw":16.4995},{"c":16.48,"h":16.4943,"l":16.4674,"n":4,"o":16.4943,"t":"2026-10-12T21:05:00Z","v":1955,"vw":16.486582},{"c":16.4921,"h":16.4921,"l":16.4921,"n":2,"o":16.4921,"t":"2026-10-12T21:10:00Z","v":122,"vw":16.4921},{"c":16.4868,"h":16.4941,"l":16.4868,"n":6,"o":16.4941,"t":"2026-10-12T21:15:00Z","v":1108,"vw":16.492852},{"c":16.48,"h":16.4969,"l":16.48,"n":8,"o":16.4969,"t":"2026-10-12T21:25:00Z","v":1110,"vw":16.48507},{"c":16.4636,"h":16.4649,"l":16.4636,"n":3,"o":16.4649,"t":"2026-10-12T21:35:00Z","v":274,"vw":16.464078},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-12T21:40:00Z","v":199,"vw":16.48},{"c":16.45,"h":16.45,"l":16.45,"n":11,"o":16.45,"t":"2026-10-12T21:45:00Z","v":854,"vw":16.45},{"c":16.4785,"h":16.4785,"l":16.45,"n":3,"o":16.45,"t":"2026-10-12T21:50:00Z","v":1601,"vw":16.474622},{"c":16.4307,"h":16.45,"l":16.4307,"n":7,"o":16.45,"t":"2026-10-12T22:00:00Z","v":316,"vw":16.439804},{"c":16.4319,"h":16.4319,"l":16.4319,"n":1,"o":16.4319,"t":"2026-10-12T22:05:00Z","v":100,"vw":16.4319},{"c":16.4304,"h":16.4319,"l":16.4304,"n":2,"o":16.4319,"t":"2026-10-12T22:10:00Z","v":392,"vw":16.430783},{"c":16.45,"h":16.45,"l":16.45,"n":5,"o":16.45,"t":"2026-10-12T22:35:00Z","v":8039,"vw":16.45},{"c":16.4321,"h":16.4321,"l":16.4321,"n":10,"o":16.4321,"t":"2026-10-12T22:40:00Z","v":227,"vw":16.4321},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-12T22:45:00Z","v":200,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-12T22:55:00Z","v":304,"vw":16.45},{"c":16.43,"h":16.45,"l":16.43,"n":31,"o":16.45,"t":"2026-10-12T23:00:00Z","v":2249,"vw":16.432287},{"c":16.3812,"h":16.42,"l":16.37,"n":87,"o":16.42,"t":"2026-10-12T23:05:00Z","v":15054,"vw":16.402424},{"c":16.425,"h":16.425,"l":16.425,"n":2,"o":16.425,"t":"2026-10-12T23:20:00Z","v":215,"vw":16.425},{"c":16.425,"h":16.425,"l":16.425,"n":2,"o":16.425,"t":"2026-10-12T23:25:00Z","v":127,"vw":16.425},{"c":16.392,"h":16.392,"l":16.38,"n":5,"o":16.38,"t":"2026-10-12T23:30:00Z","v":308,"vw":16.386},{"c":16.38,"h":16.38,"l":16.38,"n":7,"o":16.38,"t":"2026-10-12T23:35:00Z","v":255,"vw":16.38},{"c":16.47,"h":16.47,"l":16.38,"n":10,"o":16.39,"t":"2026-10-12T23:40:00Z","v":1812,"vw":16.412195},{"c":16.4,"h":16.42,"l":16.4,"n":5,"o":16.42,"t":"2026-10-12T23:45:00Z","v":614,"vw":16.416667},{"c":16.42,"h":16.42,"l":16.38,"n":11,"o":16.38,"t":"2026-10-12T23:50:00Z","v":903,"vw":16.387742},{"c":16.38,"h":16.38,"l":16.37,"n":14,"o":16.37,"t":"2026-10-12T23:55:00Z","v":682,"vw":16.378214},{"c":16.25,"h":16.43,"l":16.24,"n":255,"o":16.33,"t":"2026-10-13T08:00:00Z","v":30967,"vw":16.344344},{"c":16.32,"h":16.43,"l":16.21,"n":60,"o":16.2609,"t":"2026-10-13T08:05:00Z","v":5590,"vw":16.330241},{"c":16.31,"h":16.32,"l":16.31,"n":65,"o":16.31,"t":"2026-10-13T08:10:00Z","v":4341,"vw":16.314035},{"c":16.29,"h":16.31,"l":16.29,"n":21,"o":16.31,"t":"2026-10-13T08:15:00Z","v":1282,"vw":16.299836},{"c":16.29,"h":16.3,"l":16.29,"n":16,"o":16.3,"t":"2026-10-13T08:20:00Z","v":846,"vw":16.295},{"c":16.34,"h":16.34,"l":16.32,"n":5,"o":16.32,"t":"2026-10-13T08:25:00Z","v":623,"vw":16.323333},{"c":16.39,"h":16.39,"l":16.35,"n":22,"o":16.35,"t":"2026-10-13T08:30:00Z","v":4623,"vw":16.385727},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-13T08:40:00Z","v":918,"vw":16.39},{"c":16.36,"h":16.36,"l":16.3,"n":100,"o":16.33,"t":"2026-10-13T08:45:00Z","v":7207,"vw":16.322963},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T09:25:00Z","v":100,"vw":16.44},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-13T09:40:00Z","v":200,"vw":16.5},{"c":16.33,"h":16.33,"l":16.33,"n":13,"o":16.33,"t":"2026-10-13T10:05:00Z","v":2163,"vw":16.33},{"c":16.4,"h":16.5,"l":16.4,"n":2,"o":16.5,"t":"2026-10-13T10:10:00Z","v":320,"vw":16.4375},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-13T10:20:00Z","v":100,"vw":16.4},{"c":16.34,"h":16.34,"l":16.31,"n":4,"o":16.31,"t":"2026-10-13T10:45:00Z","v":504,"vw":16.318182},{"c":16.3,"h":16.3,"l":16.3,"n":7,"o":16.3,"t":"2026-10-13T10:50:00Z","v":305,"vw":16.3},{"c":16.28,"h":16.28,"l":16.26,"n":12,"o":16.27,"t":"2026-10-13T10:55:00Z","v":2068,"vw":16.265555},{"c":16.23,"h":16.29,"l":16.21,"n":59,"o":16.29,"t":"2026-10-13T11:00:00Z","v":8077,"vw":16.277829},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-13T11:05:00Z","v":110,"vw":16.25},{"c":16.21,"h":16.27,"l":16.21,"n":19,"o":16.24,"t":"2026-10-13T11:10:00Z","v":4333,"vw":16.231485},{"c":16.14,"h":16.212,"l":16.14,"n":79,"o":16.212,"t":"2026-10-13T11:15:00Z","v":8034,"vw":16.189354},{"c":16.2,"h":16.2,"l":16.15,"n":33,"o":16.1712,"t":"2026-10-13T11:20:00Z","v":5795,"vw":16.176223},{"c":16.18,"h":16.22,"l":16.15,"n":12,"o":16.15,"t":"2026-10-13T11:25:00Z","v":1335,"vw":16.16},{"c":16.23,"h":16.24,"l":16.22,"n":13,"o":16.22,"t":"2026-10-13T11:30:00Z","v":1765,"vw":16.233061},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-10-13T11:35:00Z","v":1014,"vw":16.23},{"c":16.2,"h":16.202,"l":16.2,"n":22,"o":16.2,"t":"2026-10-13T11:40:00Z","v":3196,"vw":16.20093},{"c":16.17,"h":16.18,"l":16.1693,"n":7,"o":16.1693,"t":"2026-10-13T11:45:00Z","v":1872,"vw":16.171257},{"c":16.19,"h":16.2,"l":16.19,"n":4,"o":16.2,"t":"2026-10-13T11:50:00Z","v":1250,"vw":16.191379},{"c":16.2,"h":16.2,"l":16.19,"n":6,"o":16.2,"t":"2026-10-13T11:55:00Z","v":1539,"vw":16.193188},{"c":16.01,"h":16.17,"l":15.97,"n":313,"o":16.17,"t":"2026-10-13T12:00:00Z","v":23797,"vw":16.035299},{"c":16.1,"h":16.1454,"l":16.03,"n":26,"o":16.05,"t":"2026-10-13T12:05:00Z","v":3485,"vw":16.057188},{"c":16.1183,"h":16.1183,"l":16,"n":8,"o":16.04,"t":"2026-10-13T12:10:00Z","v":2860,"vw":16.038778},{"c":16.02,"h":16.05,"l":16,"n":18,"o":16.05,"t":"2026-10-13T12:15:00Z","v":1809,"vw":16.029301},{"c":16.04,"h":16.05,"l":16.01,"n":40,"o":16.05,"t":"2026-10-13T12:20:00Z","v":6927,"vw":16.033827},{"c":16.03,"h":16.1336,"l":16.03,"n":5,"o":16.1336,"t":"2026-10-13T12:25:00Z","v":855,"vw":16.066565},{"c":16,"h":16.12,"l":16,"n":136,"o":16.0847,"t":"2026-10-13T12:30:00Z","v":18683,"vw":16.055557},{"c":15.9805,"h":16.0398,"l":15.96,"n":96,"o":16.02,"t":"2026-10-13T12:35:00Z","v":8412,"vw":15.988794},{"c":15.93,"h":16.06,"l":15.93,"n":48,"o":15.9567,"t":"2026-10-13T12:40:00Z","v":4392,"vw":15.949333},{"c":15.99,"h":15.99,"l":15.92,"n":35,"o":15.92,"t":"2026-10-13T12:45:00Z","v":41553,"vw":15.959756},{"c":15.92,"h":16,"l":15.92,"n":75,"o":16,"t":"2026-10-13T12:50:00Z","v":7976,"vw":15.96275},{"c":15.9803,"h":16,"l":15.9803,"n":6,"o":16,"t":"2026-10-13T12:55:00Z","v":267,"vw":15.99015},{"c":15.91,"h":15.98,"l":15.91,"n":66,"o":15.9231,"t":"2026-10-13T13:00:00Z","v":5429,"vw":15.931687},{"c":15.99,"h":15.99,"l":15.8266,"n":74,"o":15.92,"t":"2026-10-13T13:05:00Z","v":7871,"vw":15.858537},{"c":15.88,"h":15.97,"l":15.85,"n":45,"o":15.89,"t":"2026-10-13T13:10:00Z","v":95506,"vw":15.965453},{"c":15.86,"h":15.89,"l":15.85,"n":103,"o":15.88,"t":"2026-10-13T13:15:00Z","v":8345,"vw":15.873558},{"c":15.8,"h":15.93,"l":15.8,"n":49,"o":15.85,"t":"2026-10-13T13:20:00Z","v":7824,"vw":15.836737},{"c":15.953,"h":16,"l":15.8,"n":207,"o":15.93,"t":"2026-10-13T13:25:00Z","v":22387,"vw":15.907629},{"c":15.75,"h":15.97,"l":15.62,"n":3995,"o":15.92,"t":"2026-10-13T13:30:00Z","v":664058,"vw":15.817726},{"c":15.85,"h":15.895,"l":15.63,"n":1844,"o":15.7284,"t":"2026-10-13T13:35:00Z","v":234400,"vw":15.760918},{"c":15.9489,"h":16,"l":15.8,"n":2357,"o":15.84,"t":"2026-10-13T13:40:00Z","v":340650,"vw":15.931704},{"c":15.8614,"h":16.09,"l":15.86,"n":1299,"o":15.94,"t":"2026-10-13T13:45:00Z","v":181663,"vw":15.962779},{"c":15.83,"h":15.865,"l":15.725,"n":1989,"o":15.865,"t":"2026-10-13T13:50:00Z","v":289629,"vw":15.800801},{"c":15.855,"h":15.875,"l":15.76,"n":1728,"o":15.82,"t":"2026-10-13T13:55:00Z","v":208253,"vw":15.801555},{"c":15.89,"h":15.97,"l":15.825,"n":1806,"o":15.865,"t":"2026-10-13T14:00:00Z","v":293474,"vw":15.897885},{"c":16,"h":16.02,"l":15.875,"n":1237,"o":15.895,"t":"2026-10-13T14:05:00Z","v":152525,"vw":15.973382},{"c":16.0951,"h":16.165,"l":16.005,"n":1374,"o":16.005,"t":"2026-10-13T14:10:00Z","v":166659,"vw":16.088181},{"c":16.045,"h":16.21,"l":16.035,"n":1234,"o":16.11,"t":"2026-10-13T14:15:00Z","v":158410,"vw":16.130614},{"c":16.13,"h":16.15,"l":16,"n":955,"o":16.04,"t":"2026-10-13T14:20:00Z","v":124032,"vw":16.069757},{"c":16.01,"h":16.145,"l":16.005,"n":1025,"o":16.135,"t":"2026-10-13T14:25:00Z","v":151471,"vw":16.070972},{"c":15.96,"h":16.025,"l":15.93,"n":2038,"o":16.01,"t":"2026-10-13T14:30:00Z","v":256673,"vw":15.964284},{"c":15.965,"h":16.015,"l":15.935,"n":840,"o":15.96,"t":"2026-10-13T14:35:00Z","v":79003,"vw":15.97563},{"c":16.01,"h":16.05,"l":15.92,"n":1023,"o":15.96,"t":"2026-10-13T14:40:00Z","v":146970,"vw":15.982865},{"c":16.01,"h":16.0499,"l":15.995,"n":1352,"o":16,"t":"2026-10-13T14:45:00Z","v":159882,"vw":16.007334},{"c":15.9099,"h":16.04,"l":15.895,"n":2019,"o":16.02,"t":"2026-10-13T14:50:00Z","v":433818,"vw":15.976196},{"c":15.92,"h":15.99,"l":15.9,"n":844,"o":15.9,"t":"2026-10-13T14:55:00Z","v":102880,"vw":15.951297},{"c":15.99,"h":16.015,"l":15.905,"n":1074,"o":15.92,"t":"2026-10-13T15:00:00Z","v":98168,"vw":15.962161},{"c":15.975,"h":15.995,"l":15.94,"n":832,"o":15.985,"t":"2026-10-13T15:05:00Z","v":83125,"vw":15.971477},{"c":16.0299,"h":16.035,"l":15.95,"n":630,"o":15.975,"t":"2026-10-13T15:10:00Z","v":52526,"vw":15.983747},{"c":15.975,"h":16.03,"l":15.955,"n":658,"o":16.02,"t":"2026-10-13T15:15:00Z","v":62442,"vw":15.987983},{"c":16.035,"h":16.035,"l":15.98,"n":847,"o":15.98,"t":"2026-10-13T15:20:00Z","v":103789,"vw":16.00819},{"c":16.015,"h":16.045,"l":16.015,"n":509,"o":16.04,"t":"2026-10-13T15:25:00Z","v":48489,"vw":16.030286},{"c":16.0051,"h":16.028,"l":15.995,"n":523,"o":16.015,"t":"2026-10-13T15:30:00Z","v":37003,"vw":16.009146},{"c":15.95,"h":16.01,"l":15.95,"n":441,"o":16.01,"t":"2026-10-13T15:35:00Z","v":27738,"vw":15.983268},{"c":15.96,"h":15.985,"l":15.94,"n":622,"o":15.945,"t":"2026-10-13T15:40:00Z","v":48434,"vw":15.958841},{"c":15.975,"h":15.975,"l":15.925,"n":612,"o":15.955,"t":"2026-10-13T15:45:00Z","v":54254,"vw":15.955717},{"c":15.975,"h":15.985,"l":15.93,"n":625,"o":15.98,"t":"2026-10-13T15:50:00Z","v":50883,"vw":15.961797},{"c":15.982,"h":16.03,"l":15.965,"n":657,"o":15.97,"t":"2026-10-13T15:55:00Z","v":49021,"vw":16.001176},{"c":16.055,"h":16.08,"l":15.98,"n":794,"o":15.98,"t":"2026-10-13T16:00:00Z","v":73848,"vw":16.032738},{"c":16.005,"h":16.07,"l":16,"n":516,"o":16.06,"t":"2026-10-13T16:05:00Z","v":296052,"vw":16.036567},{"c":16.145,"h":16.1596,"l":15.975,"n":2069,"o":16.01,"t":"2026-10-13T16:10:00Z","v":238602,"vw":16.066407},{"c":16.185,"h":16.2,"l":16.145,"n":1280,"o":16.145,"t":"2026-10-13T16:15:00Z","v":163450,"vw":16.174803},{"c":16.2,"h":16.23,"l":16.175,"n":1003,"o":16.185,"t":"2026-10-13T16:20:00Z","v":126700,"vw":16.202189},{"c":16.225,"h":16.2273,"l":16.182,"n":690,"o":16.195,"t":"2026-10-13T16:25:00Z","v":74426,"vw":16.205893},{"c":16.46,"h":16.5313,"l":16.225,"n":5153,"o":16.225,"t":"2026-10-13T16:30:00Z","v":647341,"vw":16.450969},{"c":16.52,"h":16.54,"l":16.455,"n":1865,"o":16.47,"t":"2026-10-13T16:35:00Z","v":183608,"vw":16.496849},{"c":16.48,"h":16.525,"l":16.43,"n":1784,"o":16.51,"t":"2026-10-13T16:40:00Z","v":240888,"vw":16.4855},{"c":16.5,"h":16.585,"l":16.455,"n":1512,"o":16.49,"t":"2026-10-13T16:45:00Z","v":256577,"vw":16.515234},{"c":16.445,"h":16.52,"l":16.435,"n":1046,"o":16.51,"t":"2026-10-13T16:50:00Z","v":108614,"vw":16.468298},{"c":16.395,"h":16.5,"l":16.39,"n":1185,"o":16.445,"t":"2026-10-13T16:55:00Z","v":145508,"vw":16.452349},{"c":16.435,"h":16.44,"l":16.365,"n":1226,"o":16.395,"t":"2026-10-13T17:00:00Z","v":146926,"vw":16.396256},{"c":16.465,"h":16.4899,"l":16.43,"n":964,"o":16.44,"t":"2026-10-13T17:05:00Z","v":105507,"vw":16.458497},{"c":16.415,"h":16.48,"l":16.39,"n":929,"o":16.46,"t":"2026-10-13T17:10:00Z","v":121336,"vw":16.434915},{"c":16.35,"h":16.465,"l":16.35,"n":1301,"o":16.415,"t":"2026-10-13T17:15:00Z","v":159597,"vw":16.411673},{"c":16.365,"h":16.39,"l":16.3201,"n":821,"o":16.3514,"t":"2026-10-13T17:20:00Z","v":147909,"vw":16.356355},{"c":16.3451,"h":16.395,"l":16.33,"n":763,"o":16.36,"t":"2026-10-13T17:25:00Z","v":85425,"vw":16.360167},{"c":16.355,"h":16.385,"l":16.33,"n":765,"o":16.34,"t":"2026-10-13T17:30:00Z","v":68315,"vw":16.355143},{"c":16.465,"h":16.47,"l":16.35,"n":860,"o":16.355,"t":"2026-10-13T17:35:00Z","v":97709,"vw":16.405643},{"c":16.51,"h":16.535,"l":16.44,"n":1373,"o":16.47,"t":"2026-10-13T17:40:00Z","v":275718,"vw":16.479357},{"c":16.565,"h":16.585,"l":16.49,"n":1321,"o":16.515,"t":"2026-10-13T17:45:00Z","v":205933,"vw":16.519713},{"c":16.545,"h":16.57,"l":16.4775,"n":1486,"o":16.57,"t":"2026-10-13T17:50:00Z","v":270372,"vw":16.516178},{"c":16.65,"h":16.65,"l":16.535,"n":891,"o":16.545,"t":"2026-10-13T17:55:00Z","v":132241,"vw":16.578718},{"c":16.615,"h":16.665,"l":16.61,"n":1534,"o":16.65,"t":"2026-10-13T18:00:00Z","v":229913,"vw":16.637592},{"c":16.695,"h":16.73,"l":16.615,"n":1454,"o":16.615,"t":"2026-10-13T18:05:00Z","v":211841,"vw":16.687218},{"c":16.7551,"h":16.775,"l":16.685,"n":2161,"o":16.7,"t":"2026-10-13T18:10:00Z","v":441330,"vw":16.742189},{"c":16.665,"h":16.755,"l":16.655,"n":964,"o":16.755,"t":"2026-10-13T18:15:00Z","v":133914,"vw":16.69592},{"c":16.68,"h":16.685,"l":16.635,"n":973,"o":16.665,"t":"2026-10-13T18:20:00Z","v":157217,"vw":16.657902},{"c":16.692,"h":16.77,"l":16.6739,"n":1171,"o":16.675,"t":"2026-10-13T18:25:00Z","v":275587,"vw":16.717168},{"c":16.67,"h":16.7,"l":16.65,"n":716,"o":16.695,"t":"2026-10-13T18:30:00Z","v":114572,"vw":16.674059},{"c":16.5807,"h":16.695,"l":16.5807,"n":1141,"o":16.675,"t":"2026-10-13T18:35:00Z","v":169683,"vw":16.654133},{"c":16.58,"h":16.61,"l":16.55,"n":843,"o":16.585,"t":"2026-10-13T18:40:00Z","v":121000,"vw":16.583225},{"c":16.575,"h":16.585,"l":16.55,"n":683,"o":16.575,"t":"2026-10-13T18:45:00Z","v":67881,"vw":16.571474},{"c":16.635,"h":16.645,"l":16.575,"n":1031,"o":16.575,"t":"2026-10-13T18:50:00Z","v":167189,"vw":16.613135},{"c":16.585,"h":16.655,"l":16.58,"n":896,"o":16.635,"t":"2026-10-13T18:55:00Z","v":113228,"vw":16.60729},{"c":16.575,"h":16.61,"l":16.535,"n":1028,"o":16.59,"t":"2026-10-13T19:00:00Z","v":171961,"vw":16.582252},{"c":16.61,"h":16.64,"l":16.57,"n":1051,"o":16.575,"t":"2026-10-13T19:05:00Z","v":102392,"vw":16.603807},{"c":16.615,"h":16.66,"l":16.585,"n":1201,"o":16.605,"t":"2026-10-13T19:10:00Z","v":141162,"vw":16.621044},{"c":16.635,"h":16.6356,"l":16.545,"n":1618,"o":16.615,"t":"2026-10-13T19:15:00Z","v":207588,"vw":16.589831},{"c":16.635,"h":16.65,"l":16.6,"n":1132,"o":16.635,"t":"2026-10-13T19:20:00Z","v":135754,"vw":16.625723},{"c":16.675,"h":16.675,"l":16.62,"n":1128,"o":16.64,"t":"2026-10-13T19:25:00Z","v":125060,"vw":16.645644},{"c":16.72,"h":16.72,"l":16.645,"n":1408,"o":16.675,"t":"2026-10-13T19:30:00Z","v":171729,"vw":16.67225},{"c":16.72,"h":16.74,"l":16.6836,"n":1191,"o":16.715,"t":"2026-10-13T19:35:00Z","v":123265,"vw":16.706805},{"c":16.74,"h":16.78,"l":16.73,"n":3198,"o":16.73,"t":"2026-10-13T19:40:00Z","v":444249,"vw":16.751299},{"c":16.745,"h":16.75,"l":16.7,"n":1902,"o":16.735,"t":"2026-10-13T19:45:00Z","v":293834,"vw":16.725771},{"c":16.725,"h":16.875,"l":16.71,"n":4971,"o":16.745,"t":"2026-10-13T19:50:00Z","v":951018,"vw":16.798438},{"c":16.68,"h":16.76,"l":16.655,"n":11785,"o":16.725,"t":"2026-10-13T19:55:00Z","v":1873596,"vw":16.702593},{"c":16.67,"h":16.74,"l":16.67,"n":98,"o":16.67,"t":"2026-10-13T20:00:00Z","v":2509204,"vw":16.670028},{"c":16.73,"h":16.73,"l":16.69,"n":6,"o":16.69,"t":"2026-10-13T20:05:00Z","v":2080,"vw":16.705137},{"c":16.71,"h":16.71,"l":16.71,"n":8,"o":16.71,"t":"2026-10-13T20:10:00Z","v":499,"vw":16.71},{"c":16.67,"h":16.74,"l":16.67,"n":9,"o":16.67,"t":"2026-10-13T20:15:00Z","v":539205,"vw":16.670107},{"c":16.74,"h":16.74,"l":16.74,"n":8,"o":16.74,"t":"2026-10-13T20:20:00Z","v":520,"vw":16.74},{"c":16.74,"h":16.74,"l":16.74,"n":2,"o":16.74,"t":"2026-10-13T20:30:00Z","v":121,"vw":16.74},{"c":16.7,"h":16.7,"l":16.7,"n":8,"o":16.7,"t":"2026-10-13T20:35:00Z","v":160,"vw":16.7},{"c":16.67,"h":16.742,"l":16.67,"n":31,"o":16.742,"t":"2026-10-13T20:40:00Z","v":3561,"vw":16.684226},{"c":16.7,"h":16.7,"l":16.7,"n":8,"o":16.7,"t":"2026-10-13T20:45:00Z","v":402,"vw":16.7},{"c":16.74,"h":16.74,"l":16.69,"n":10,"o":16.69,"t":"2026-10-13T20:50:00Z","v":652,"vw":16.70872},{"c":16.75,"h":16.75,"l":16.6731,"n":12,"o":16.7408,"t":"2026-10-13T20:55:00Z","v":2598,"vw":16.700999},{"c":16.7,"h":16.7481,"l":16.7,"n":4,"o":16.7481,"t":"2026-10-13T21:05:00Z","v":2051,"vw":16.723509},{"c":16.75,"h":16.75,"l":16.68,"n":3,"o":16.68,"t":"2026-10-13T21:10:00Z","v":1132,"vw":16.74375},{"c":16.75,"h":16.75,"l":16.7,"n":3,"o":16.7,"t":"2026-10-13T21:15:00Z","v":775,"vw":16.733333},{"c":16.7476,"h":16.7476,"l":16.7003,"n":7,"o":16.7003,"t":"2026-10-13T21:20:00Z","v":25809,"vw":16.720571},{"c":16.7203,"h":16.7203,"l":16.72,"n":2,"o":16.72,"t":"2026-10-13T21:25:00Z","v":450,"vw":16.720167},{"c":16.69,"h":16.72,"l":16.69,"n":11,"o":16.72,"t":"2026-10-13T21:30:00Z","v":1358,"vw":16.698189},{"c":16.6976,"h":16.6976,"l":16.6976,"n":1,"o":16.6976,"t":"2026-10-13T21:35:00Z","v":400,"vw":16.6976},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-13T21:40:00Z","v":650,"vw":16.69},{"c":16.7,"h":16.7,"l":16.67,"n":8,"o":16.6744,"t":"2026-10-13T21:45:00Z","v":1269,"vw":16.68681},{"c":16.7189,"h":16.7189,"l":16.7189,"n":2,"o":16.7189,"t":"2026-10-13T21:55:00Z","v":602,"vw":16.7189},{"c":16.6718,"h":16.719,"l":16.67,"n":4,"o":16.67,"t":"2026-10-13T22:00:00Z","v":5305,"vw":16.677906},{"c":16.7143,"h":16.7143,"l":16.7143,"n":2,"o":16.7143,"t":"2026-10-13T22:05:00Z","v":125,"vw":16.7143},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-10-13T22:15:00Z","v":275,"vw":16.67},{"c":16.7,"h":16.7,"l":16.67,"n":3,"o":16.6737,"t":"2026-10-13T22:20:00Z","v":1165,"vw":16.691562},{"c":16.7137,"h":16.7137,"l":16.7,"n":9,"o":16.7,"t":"2026-10-13T22:30:00Z","v":436,"vw":16.705111},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-13T22:40:00Z","v":654,"vw":16.72},{"c":16.7239,"h":16.7239,"l":16.7239,"n":1,"o":16.7239,"t":"2026-10-13T22:45:00Z","v":100,"vw":16.7239},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-13T22:50:00Z","v":11000,"vw":16.7},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-10-13T22:55:00Z","v":140,"vw":16.75},{"c":16.7,"h":16.7423,"l":16.7,"n":6,"o":16.7423,"t":"2026-10-13T23:00:00Z","v":2235,"vw":16.716015},{"c":16.7479,"h":16.7479,"l":16.7376,"n":2,"o":16.7376,"t":"2026-10-13T23:10:00Z","v":680,"vw":16.745931},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-10-13T23:15:00Z","v":307,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":8,"o":16.75,"t":"2026-10-13T23:30:00Z","v":1826,"vw":16.75},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-13T23:40:00Z","v":153,"vw":16.73},{"c":16.757,"h":16.76,"l":16.757,"n":2,"o":16.76,"t":"2026-10-13T23:45:00Z","v":788,"vw":16.759239},{"c":16.75,"h":16.76,"l":16.745,"n":14,"o":16.745,"t":"2026-10-13T23:50:00Z","v":731,"vw":16.749134},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-13T23:55:00Z","v":176,"vw":16.74},{"c":16.68,"h":16.82,"l":16.64,"n":134,"o":16.67,"t":"2026-10-14T08:00:00Z","v":14145,"vw":16.705586},{"c":16.7675,"h":16.8,"l":16.74,"n":11,"o":16.75,"t":"2026-10-14T08:05:00Z","v":1350,"vw":16.763611},{"c":16.8,"h":16.8,"l":16.78,"n":31,"o":16.78,"t":"2026-10-14T08:10:00Z","v":1658,"vw":16.795264},{"c":16.81,"h":16.81,"l":16.8,"n":22,"o":16.8,"t":"2026-10-14T08:15:00Z","v":1437,"vw":16.80718},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-14T08:20:00Z","v":320,"vw":16.9},{"c":16.75,"h":16.78,"l":16.75,"n":12,"o":16.78,"t":"2026-10-14T08:35:00Z","v":1806,"vw":16.755487},{"c":16.7961,"h":16.7961,"l":16.7961,"n":1,"o":16.7961,"t":"2026-10-14T08:40:00Z","v":100,"vw":16.7961},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-14T08:50:00Z","v":400,"vw":16.8},{"c":16.67,"h":16.68,"l":16.67,"n":9,"o":16.68,"t":"2026-10-14T09:00:00Z","v":943,"vw":16.676477},{"c":16.62,"h":16.66,"l":16.62,"n":17,"o":16.66,"t":"2026-10-14T09:25:00Z","v":2632,"vw":16.653603},{"c":16.61,"h":16.62,"l":16.6,"n":8,"o":16.6,"t":"2026-10-14T09:30:00Z","v":737,"vw":16.6053},{"c":16.6257,"h":16.6257,"l":16.6257,"n":1,"o":16.6257,"t":"2026-10-14T09:40:00Z","v":200,"vw":16.6257},{"c":16.65,"h":16.65,"l":16.65,"n":5,"o":16.65,"t":"2026-10-14T10:00:00Z","v":141,"vw":16.65},{"c":16.62,"h":16.62,"l":16.62,"n":5,"o":16.62,"t":"2026-10-14T10:05:00Z","v":316,"vw":16.62},{"c":16.63,"h":16.63,"l":16.63,"n":4,"o":16.63,"t":"2026-10-14T10:20:00Z","v":150,"vw":16.63},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-14T10:25:00Z","v":350,"vw":16.62},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-14T10:40:00Z","v":700,"vw":16.67},{"c":16.5163,"h":16.7,"l":16.48,"n":90,"o":16.7,"t":"2026-10-14T11:00:00Z","v":8896,"vw":16.522422},{"c":16.4,"h":16.51,"l":16.4,"n":38,"o":16.51,"t":"2026-10-14T11:05:00Z","v":3129,"vw":16.505635},{"c":16.36,"h":16.4,"l":16.36,"n":40,"o":16.4,"t":"2026-10-14T11:10:00Z","v":2925,"vw":16.381936},{"c":16.4,"h":16.44,"l":16.39,"n":11,"o":16.39,"t":"2026-10-14T11:15:00Z","v":1728,"vw":16.411292},{"c":16.39,"h":16.44,"l":16.39,"n":9,"o":16.41,"t":"2026-10-14T11:20:00Z","v":1823,"vw":16.402283},{"c":16.4,"h":16.4,"l":16.38,"n":3,"o":16.38,"t":"2026-10-14T11:25:00Z","v":609,"vw":16.395271},{"c":16.3578,"h":16.3578,"l":16.3453,"n":6,"o":16.3453,"t":"2026-10-14T11:30:00Z","v":2856,"vw":16.354229},{"c":16.3778,"h":16.3778,"l":16.3516,"n":5,"o":16.3516,"t":"2026-10-14T11:40:00Z","v":705,"vw":16.370422},{"c":16.45,"h":16.45,"l":16.3814,"n":11,"o":16.3814,"t":"2026-10-14T11:45:00Z","v":1750,"vw":16.427009},{"c":16.45,"h":16.45,"l":16.43,"n":7,"o":16.43,"t":"2026-10-14T11:50:00Z","v":820,"vw":16.44},{"c":16.47,"h":16.5,"l":16.47,"n":5,"o":16.5,"t":"2026-10-14T12:00:00Z","v":1200,"vw":16.48925},{"c":16.3789,"h":16.48,"l":16.3789,"n":6,"o":16.48,"t":"2026-10-14T12:05:00Z","v":648,"vw":16.39575},{"c":16.46,"h":16.47,"l":16.46,"n":5,"o":16.47,"t":"2026-10-14T12:10:00Z","v":595,"vw":16.464545},{"c":16.5,"h":16.5,"l":16.41,"n":25,"o":16.48,"t":"2026-10-14T12:20:00Z","v":5919,"vw":16.472348},{"c":16.5,"h":16.5,"l":16.46,"n":18,"o":16.46,"t":"2026-10-14T12:25:00Z","v":3011,"vw":16.495721},{"c":16.2,"h":16.46,"l":16.19,"n":131,"o":16.46,"t":"2026-10-14T12:30:00Z","v":25357,"vw":16.259304},{"c":16.12,"h":16.23,"l":16.1,"n":104,"o":16.2,"t":"2026-10-14T12:35:00Z","v":9174,"vw":16.15577},{"c":16.05,"h":16.16,"l":16,"n":186,"o":16.1,"t":"2026-10-14T12:40:00Z","v":24456,"vw":16.044923},{"c":16.0938,"h":16.15,"l":16,"n":145,"o":16.0507,"t":"2026-10-14T12:45:00Z","v":15644,"vw":16.083368},{"c":16.19,"h":16.2151,"l":16.18,"n":14,"o":16.2151,"t":"2026-10-14T12:50:00Z","v":3404,"vw":16.205515},{"c":16.0748,"h":16.15,"l":16.06,"n":47,"o":16.1345,"t":"2026-10-14T12:55:00Z","v":8928,"vw":16.092196},{"c":16.1,"h":16.1199,"l":16.06,"n":24,"o":16.06,"t":"2026-10-14T13:00:00Z","v":2644,"vw":16.092822},{"c":16.05,"h":16.1921,"l":16.0248,"n":121,"o":16.14,"t":"2026-10-14T13:05:00Z","v":101943,"vw":16.144068},{"c":16,"h":16.1133,"l":16,"n":27,"o":16.1133,"t":"2026-10-14T13:10:00Z","v":3624,"vw":16.034735},{"c":16,"h":16.1525,"l":16,"n":45,"o":16.02,"t":"2026-10-14T13:15:00Z","v":2423,"vw":16.077934},{"c":15.96,"h":16.07,"l":15.95,"n":137,"o":16.037,"t":"2026-10-14T13:20:00Z","v":1242503,"vw":16.010013},{"c":15.84,"h":16.18,"l":15.84,"n":169,"o":16.18,"t":"2026-10-14T13:25:00Z","v":23914,"vw":15.919405},{"c":15.98,"h":16.17,"l":15.88,"n":1433,"o":16.01,"t":"2026-10-14T13:30:00Z","v":309704,"vw":16.036458},{"c":15.97,"h":16.06,"l":15.91,"n":2021,"o":15.96,"t":"2026-10-14T13:35:00Z","v":343521,"vw":15.993625},{"c":16.025,"h":16.025,"l":15.91,"n":1968,"o":15.97,"t":"2026-10-14T13:40:00Z","v":288912,"vw":15.980388},{"c":15.94,"h":16.055,"l":15.885,"n":3569,"o":16.02,"t":"2026-10-14T13:45:00Z","v":605012,"vw":15.987121},{"c":15.825,"h":15.94,"l":15.735,"n":2654,"o":15.94,"t":"2026-10-14T13:50:00Z","v":515144,"vw":15.824533},{"c":15.66,"h":15.84,"l":15.66,"n":1796,"o":15.829,"t":"2026-10-14T13:55:00Z","v":206383,"vw":15.742219},{"c":15.65,"h":15.69,"l":15.565,"n":2413,"o":15.65,"t":"2026-10-14T14:00:00Z","v":324026,"vw":15.618405},{"c":15.7,"h":15.71,"l":15.59,"n":2117,"o":15.66,"t":"2026-10-14T14:05:00Z","v":229103,"vw":15.659939},{"c":15.665,"h":15.72,"l":15.645,"n":1179,"o":15.7,"t":"2026-10-14T14:10:00Z","v":130915,"vw":15.674095},{"c":15.78,"h":15.845,"l":15.665,"n":2019,"o":15.665,"t":"2026-10-14T14:15:00Z","v":249370,"vw":15.763355},{"c":15.775,"h":15.81,"l":15.68,"n":1186,"o":15.78,"t":"2026-10-14T14:20:00Z","v":119428,"vw":15.758889},{"c":15.705,"h":15.77,"l":15.665,"n":1256,"o":15.77,"t":"2026-10-14T14:25:00Z","v":168780,"vw":15.711843},{"c":15.72,"h":15.72,"l":15.655,"n":1233,"o":15.705,"t":"2026-10-14T14:30:00Z","v":165021,"vw":15.688791},{"c":15.685,"h":15.81,"l":15.68,"n":1575,"o":15.73,"t":"2026-10-14T14:35:00Z","v":156562,"vw":15.740276},{"c":15.8399,"h":15.88,"l":15.675,"n":1513,"o":15.68,"t":"2026-10-14T14:40:00Z","v":245371,"vw":15.813641},{"c":15.83,"h":15.95,"l":15.83,"n":1768,"o":15.84,"t":"2026-10-14T14:45:00Z","v":193147,"vw":15.888399},{"c":15.8,"h":15.855,"l":15.77,"n":1593,"o":15.83,"t":"2026-10-14T14:50:00Z","v":281185,"vw":15.81032},{"c":15.79,"h":15.845,"l":15.76,"n":1136,"o":15.8,"t":"2026-10-14T14:55:00Z","v":282608,"vw":15.818073},{"c":15.66,"h":15.79,"l":15.66,"n":1304,"o":15.785,"t":"2026-10-14T15:00:00Z","v":113207,"vw":15.706633},{"c":15.6212,"h":15.66,"l":15.595,"n":1132,"o":15.66,"t":"2026-10-14T15:05:00Z","v":138697,"vw":15.616413},{"c":15.6,"h":15.645,"l":15.565,"n":1327,"o":15.625,"t":"2026-10-14T15:10:00Z","v":171673,"vw":15.611949},{"c":15.58,"h":15.645,"l":15.57,"n":1094,"o":15.6,"t":"2026-10-14T15:15:00Z","v":125732,"vw":15.605189},{"c":15.565,"h":15.59,"l":15.51,"n":1455,"o":15.585,"t":"2026-10-14T15:20:00Z","v":219227,"vw":15.546841},{"c":15.525,"h":15.58,"l":15.515,"n":986,"o":15.56,"t":"2026-10-14T15:25:00Z","v":137280,"vw":15.560172},{"c":15.435,"h":15.5499,"l":15.43,"n":1735,"o":15.5255,"t":"2026-10-14T15:30:00Z","v":321059,"vw":15.479097},{"c":15.435,"h":15.44,"l":15.39,"n":1668,"o":15.435,"t":"2026-10-14T15:35:00Z","v":276899,"vw":15.416779},{"c":15.31,"h":15.445,"l":15.29,"n":1733,"o":15.4392,"t":"2026-10-14T15:40:00Z","v":226279,"vw":15.344978},{"c":15.295,"h":15.35,"l":15.29,"n":1132,"o":15.315,"t":"2026-10-14T15:45:00Z","v":145447,"vw":15.322772},{"c":15.315,"h":15.33,"l":15.27,"n":1017,"o":15.295,"t":"2026-10-14T15:50:00Z","v":140641,"vw":15.297097},{"c":15.295,"h":15.315,"l":15.255,"n":1259,"o":15.315,"t":"2026-10-14T15:55:00Z","v":171238,"vw":15.283557},{"c":15.29,"h":15.3,"l":15.23,"n":1095,"o":15.295,"t":"2026-10-14T16:00:00Z","v":166054,"vw":15.265032},{"c":15.305,"h":15.335,"l":15.28,"n":1389,"o":15.295,"t":"2026-10-14T16:05:00Z","v":317809,"vw":15.306252},{"c":15.1699,"h":15.31,"l":15.135,"n":2075,"o":15.305,"t":"2026-10-14T16:10:00Z","v":287393,"vw":15.205139},{"c":15.225,"h":15.23,"l":15.16,"n":1043,"o":15.165,"t":"2026-10-14T16:15:00Z","v":133737,"vw":15.1864},{"c":15.195,"h":15.24,"l":15.18,"n":1271,"o":15.22,"t":"2026-10-14T16:20:00Z","v":201415,"vw":15.213135},{"c":15.2199,"h":15.225,"l":15.165,"n":1296,"o":15.2,"t":"2026-10-14T16:25:00Z","v":162254,"vw":15.201144},{"c":15.305,"h":15.305,"l":15.19,"n":2513,"o":15.21,"t":"2026-10-14T16:30:00Z","v":367062,"vw":15.231284},{"c":15.335,"h":15.355,"l":15.2801,"n":825,"o":15.305,"t":"2026-10-14T16:35:00Z","v":101924,"vw":15.31539},{"c":15.34,"h":15.37,"l":15.31,"n":916,"o":15.33,"t":"2026-10-14T16:40:00Z","v":139861,"vw":15.333914},{"c":15.285,"h":15.35,"l":15.26,"n":737,"o":15.34,"t":"2026-10-14T16:45:00Z","v":123218,"vw":15.294666},{"c":15.23,"h":15.3099,"l":15.225,"n":1038,"o":15.285,"t":"2026-10-14T16:50:00Z","v":209356,"vw":15.266607},{"c":15.26,"h":15.28,"l":15.22,"n":822,"o":15.235,"t":"2026-10-14T16:55:00Z","v":137314,"vw":15.249709},{"c":15.185,"h":15.265,"l":15.18,"n":997,"o":15.265,"t":"2026-10-14T17:00:00Z","v":143234,"vw":15.225092},{"c":15.155,"h":15.215,"l":15.15,"n":861,"o":15.185,"t":"2026-10-14T17:05:00Z","v":194152,"vw":15.179821},{"c":15.155,"h":15.165,"l":15.14,"n":656,"o":15.16,"t":"2026-10-14T17:10:00Z","v":87780,"vw":15.152412},{"c":15.155,"h":15.18,"l":15.14,"n":858,"o":15.155,"t":"2026-10-14T17:15:00Z","v":156642,"vw":15.162197},{"c":15.1801,"h":15.185,"l":15.14,"n":969,"o":15.16,"t":"2026-10-14T17:20:00Z","v":174073,"vw":15.158758},{"c":15.095,"h":15.19,"l":15.08,"n":1418,"o":15.185,"t":"2026-10-14T17:25:00Z","v":280601,"vw":15.110407},{"c":15.075,"h":15.1,"l":15.05,"n":1009,"o":15.095,"t":"2026-10-14T17:30:00Z","v":153532,"vw":15.077318},{"c":15.075,"h":15.08,"l":15.04,"n":722,"o":15.075,"t":"2026-10-14T17:35:00Z","v":85232,"vw":15.061253},{"c":15,"h":15.08,"l":15,"n":1762,"o":15.07,"t":"2026-10-14T17:40:00Z","v":418282,"vw":15.027022},{"c":14.895,"h":15.025,"l":14.85,"n":2851,"o":15.025,"t":"2026-10-14T17:45:00Z","v":469672,"vw":14.907363},{"c":14.885,"h":14.9,"l":14.845,"n":1046,"o":14.895,"t":"2026-10-14T17:50:00Z","v":145316,"vw":14.872305},{"c":14.835,"h":14.8851,"l":14.82,"n":971,"o":14.885,"t":"2026-10-14T17:55:00Z","v":125685,"vw":14.841063},{"c":14.885,"h":14.905,"l":14.8,"n":1481,"o":14.835,"t":"2026-10-14T18:00:00Z","v":242694,"vw":14.862348},{"c":14.855,"h":14.905,"l":14.845,"n":1796,"o":14.885,"t":"2026-10-14T18:05:00Z","v":308586,"vw":14.888832},{"c":14.885,"h":14.92,"l":14.8501,"n":1832,"o":14.855,"t":"2026-10-14T18:10:00Z","v":366169,"vw":14.894297},{"c":14.895,"h":14.895,"l":14.86,"n":840,"o":14.8819,"t":"2026-10-14T18:15:00Z","v":92463,"vw":14.874471},{"c":14.985,"h":15.005,"l":14.88,"n":1253,"o":14.8974,"t":"2026-10-14T18:20:00Z","v":263783,"vw":14.952094},{"c":14.945,"h":15.005,"l":14.94,"n":1034,"o":14.985,"t":"2026-10-14T18:25:00Z","v":158484,"vw":14.978396},{"c":14.885,"h":14.945,"l":14.87,"n":1208,"o":14.94,"t":"2026-10-14T18:30:00Z","v":173894,"vw":14.896695},{"c":14.835,"h":14.91,"l":14.79,"n":2283,"o":14.89,"t":"2026-10-14T18:35:00Z","v":639245,"vw":14.83835},{"c":14.795,"h":14.84,"l":14.795,"n":1120,"o":14.835,"t":"2026-10-14T18:40:00Z","v":142665,"vw":14.814931},{"c":14.815,"h":14.83,"l":14.78,"n":1568,"o":14.795,"t":"2026-10-14T18:45:00Z","v":234365,"vw":14.799753},{"c":14.955,"h":14.97,"l":14.81,"n":2345,"o":14.815,"t":"2026-10-14T18:50:00Z","v":444520,"vw":14.898828},{"c":14.89,"h":14.955,"l":14.865,"n":2145,"o":14.955,"t":"2026-10-14T18:55:00Z","v":486972,"vw":14.89754},{"c":14.865,"h":14.91,"l":14.8501,"n":1385,"o":14.885,"t":"2026-10-14T19:00:00Z","v":192911,"vw":14.889008},{"c":14.95,"h":14.95,"l":14.85,"n":1179,"o":14.8699,"t":"2026-10-14T19:05:00Z","v":175209,"vw":14.907641},{"c":14.905,"h":14.985,"l":14.9001,"n":1309,"o":14.945,"t":"2026-10-14T19:10:00Z","v":212032,"vw":14.947761},{"c":15.025,"h":15.03,"l":14.895,"n":1247,"o":14.9019,"t":"2026-10-14T19:15:00Z","v":172245,"vw":14.924832},{"c":15.035,"h":15.1,"l":15.03,"n":1711,"o":15.03,"t":"2026-10-14T19:20:00Z","v":218910,"vw":15.052638},{"c":14.9676,"h":15.045,"l":14.96,"n":1369,"o":15.035,"t":"2026-10-14T19:25:00Z","v":188037,"vw":14.999705},{"c":14.905,"h":14.98,"l":14.9,"n":2178,"o":14.96,"t":"2026-10-14T19:30:00Z","v":240422,"vw":14.938603},{"c":14.94,"h":14.955,"l":14.895,"n":2175,"o":14.91,"t":"2026-10-14T19:35:00Z","v":259158,"vw":14.918379},{"c":14.95,"h":15.01,"l":14.925,"n":1836,"o":14.945,"t":"2026-10-14T19:40:00Z","v":239423,"vw":14.967662},{"c":14.885,"h":14.955,"l":14.83,"n":2209,"o":14.955,"t":"2026-10-14T19:45:00Z","v":317193,"vw":14.896418},{"c":14.995,"h":15,"l":14.89,"n":2989,"o":14.89,"t":"2026-10-14T19:50:00Z","v":393159,"vw":14.961954},{"c":15.095,"h":15.1,"l":14.96,"n":6171,"o":14.995,"t":"2026-10-14T19:55:00Z","v":1150914,"vw":15.017301},{"c":15.07,"h":15.1077,"l":15,"n":157,"o":15.1,"t":"2026-10-14T20:00:00Z","v":1109724,"vw":15.099122},{"c":15.07,"h":15.1,"l":15.05,"n":35,"o":15.07,"t":"2026-10-14T20:05:00Z","v":6129,"vw":15.070131},{"c":15.0462,"h":15.05,"l":15.0379,"n":23,"o":15.0379,"t":"2026-10-14T20:10:00Z","v":10174,"vw":15.04558},{"c":15.09,"h":15.09,"l":15.0343,"n":22,"o":15.05,"t":"2026-10-14T20:15:00Z","v":7722,"vw":15.040487},{"c":15.09,"h":15.09,"l":15.03,"n":7,"o":15.07,"t":"2026-10-14T20:20:00Z","v":662,"vw":15.077692},{"c":15.05,"h":15.05,"l":15.03,"n":7,"o":15.03,"t":"2026-10-14T20:25:00Z","v":480,"vw":15.042945},{"c":15.0903,"h":15.0903,"l":15.05,"n":24,"o":15.05,"t":"2026-10-14T20:30:00Z","v":1461,"vw":15.059344},{"c":15.0833,"h":15.0833,"l":15.0409,"n":10,"o":15.0409,"t":"2026-10-14T20:35:00Z","v":320,"vw":15.0621},{"c":15.0963,"h":15.0963,"l":15.05,"n":13,"o":15.0935,"t":"2026-10-14T20:40:00Z","v":3934,"vw":15.089453},{"c":15.09,"h":15.09,"l":15.06,"n":8,"o":15.06,"t":"2026-10-14T20:45:00Z","v":397,"vw":15.07692},{"c":15.0866,"h":15.09,"l":15.06,"n":20,"o":15.09,"t":"2026-10-14T20:50:00Z","v":2131,"vw":15.071469},{"c":15.0869,"h":15.0869,"l":15.0869,"n":1,"o":15.0869,"t":"2026-10-14T20:55:00Z","v":300,"vw":15.0869},{"c":15.05,"h":15.07,"l":15.05,"n":35,"o":15.07,"t":"2026-10-14T21:00:00Z","v":1014,"vw":15.063496},{"c":15.05,"h":15.05,"l":15.05,"n":9,"o":15.05,"t":"2026-10-14T21:15:00Z","v":151,"vw":15.05},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-14T21:20:00Z","v":106,"vw":15.08},{"c":15.0559,"h":15.0559,"l":15.0559,"n":2,"o":15.0559,"t":"2026-10-14T21:30:00Z","v":103,"vw":15.0559},{"c":15.0891,"h":15.09,"l":15.0501,"n":27,"o":15.07,"t":"2026-10-14T21:35:00Z","v":3824,"vw":15.062143},{"c":15.0562,"h":15.06,"l":15.0562,"n":9,"o":15.06,"t":"2026-10-14T21:40:00Z","v":1897,"vw":15.056632},{"c":15.0533,"h":15.0533,"l":15.0533,"n":2,"o":15.0533,"t":"2026-10-14T21:45:00Z","v":101,"vw":15.0533},{"c":15.065,"h":15.0798,"l":15.06,"n":9,"o":15.06,"t":"2026-10-14T21:50:00Z","v":571,"vw":15.06992},{"c":15.0533,"h":15.0533,"l":15.0533,"n":1,"o":15.0533,"t":"2026-10-14T22:00:00Z","v":100,"vw":15.0533},{"c":15.05,"h":15.0522,"l":15.05,"n":12,"o":15.0522,"t":"2026-10-14T22:05:00Z","v":1128,"vw":15.051048},{"c":15.04,"h":15.04,"l":15.03,"n":5,"o":15.03,"t":"2026-10-14T22:10:00Z","v":1051,"vw":15.03222},{"c":15.0119,"h":15.03,"l":15,"n":9,"o":15.0018,"t":"2026-10-14T22:15:00Z","v":3651,"vw":15.00755},{"c":15.04,"h":15.04,"l":15,"n":16,"o":15.03,"t":"2026-10-14T22:20:00Z","v":2491,"vw":15.012783},{"c":15.01,"h":15.01,"l":14.965,"n":41,"o":15,"t":"2026-10-14T22:25:00Z","v":2677,"vw":14.99255},{"c":14.98,"h":14.98,"l":14.95,"n":7,"o":14.95,"t":"2026-10-14T22:30:00Z","v":2657,"vw":14.951716},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-14T22:35:00Z","v":100,"vw":14.97},{"c":14.9008,"h":14.93,"l":14.9008,"n":7,"o":14.93,"t":"2026-10-14T22:40:00Z","v":731,"vw":14.904971},{"c":14.93,"h":14.93,"l":14.9,"n":11,"o":14.9,"t":"2026-10-14T22:45:00Z","v":1255,"vw":14.914314},{"c":14.91,"h":14.94,"l":14.91,"n":15,"o":14.94,"t":"2026-10-14T22:50:00Z","v":1542,"vw":14.923709},{"c":14.94,"h":14.95,"l":14.94,"n":7,"o":14.9438,"t":"2026-10-14T22:55:00Z","v":903,"vw":14.9472},{"c":14.91,"h":14.95,"l":14.91,"n":9,"o":14.95,"t":"2026-10-14T23:00:00Z","v":3436,"vw":14.939457},{"c":14.9,"h":14.91,"l":14.9,"n":20,"o":14.91,"t":"2026-10-14T23:05:00Z","v":3349,"vw":14.900648},{"c":14.93,"h":14.93,"l":14.9,"n":10,"o":14.9,"t":"2026-10-14T23:10:00Z","v":1987,"vw":14.913387},{"c":14.88,"h":14.91,"l":14.88,"n":4,"o":14.91,"t":"2026-10-14T23:15:00Z","v":1285,"vw":14.903664},{"c":14.9,"h":14.92,"l":14.85,"n":23,"o":14.9,"t":"2026-10-14T23:20:00Z","v":7399,"vw":14.862729},{"c":14.86,"h":14.89,"l":14.86,"n":15,"o":14.86,"t":"2026-10-14T23:25:00Z","v":1663,"vw":14.879361},{"c":14.78,"h":14.85,"l":14.75,"n":93,"o":14.85,"t":"2026-10-14T23:30:00Z","v":5115,"vw":14.793202},{"c":14.7729,"h":14.7729,"l":14.72,"n":67,"o":14.77,"t":"2026-10-14T23:35:00Z","v":11210,"vw":14.738539},{"c":14.7216,"h":14.79,"l":14.7216,"n":15,"o":14.79,"t":"2026-10-14T23:40:00Z","v":1249,"vw":14.751949},{"c":14.75,"h":14.79,"l":14.73,"n":23,"o":14.73,"t":"2026-10-14T23:45:00Z","v":1481,"vw":14.758833},{"c":14.6635,"h":14.7432,"l":14.6635,"n":85,"o":14.72,"t":"2026-10-14T23:50:00Z","v":14868,"vw":14.676803},{"c":14.73,"h":14.79,"l":14.73,"n":18,"o":14.73,"t":"2026-10-14T23:55:00Z","v":3702,"vw":14.750912},{"c":14.66,"h":14.85,"l":14.58,"n":366,"o":14.58,"t":"2026-10-15T08:00:00Z","v":39269,"vw":14.688397},{"c":14.7,"h":14.7,"l":14.63,"n":45,"o":14.64,"t":"2026-10-15T08:05:00Z","v":2018,"vw":14.646094},{"c":14.59,"h":14.6,"l":14.58,"n":155,"o":14.6,"t":"2026-10-15T08:10:00Z","v":5218,"vw":14.591363},{"c":14.79,"h":14.79,"l":14.62,"n":2,"o":14.62,"t":"2026-10-15T08:15:00Z","v":926,"vw":14.725745},{"c":14.59,"h":14.59,"l":14.58,"n":17,"o":14.58,"t":"2026-10-15T08:20:00Z","v":906,"vw":14.583241},{"c":14.6,"h":14.6,"l":14.59,"n":46,"o":14.59,"t":"2026-10-15T08:25:00Z","v":8769,"vw":14.599282},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-15T08:30:00Z","v":200,"vw":14.6},{"c":14.62,"h":14.63,"l":14.62,"n":7,"o":14.63,"t":"2026-10-15T08:40:00Z","v":1079,"vw":14.628},{"c":14.6495,"h":14.65,"l":14.63,"n":9,"o":14.63,"t":"2026-10-15T08:50:00Z","v":1570,"vw":14.637017},{"c":14.65,"h":14.66,"l":14.63,"n":22,"o":14.65,"t":"2026-10-15T08:55:00Z","v":2999,"vw":14.65074},{"c":14.6,"h":14.7311,"l":14.6,"n":3,"o":14.7311,"t":"2026-10-15T09:00:00Z","v":1280,"vw":14.706585},{"c":14.685,"h":14.76,"l":14.685,"n":14,"o":14.685,"t":"2026-10-15T09:10:00Z","v":3420,"vw":14.69393},{"c":14.65,"h":14.71,"l":14.65,"n":6,"o":14.71,"t":"2026-10-15T09:20:00Z","v":1061,"vw":14.688841},{"c":14.62,"h":14.65,"l":14.61,"n":217,"o":14.62,"t":"2026-10-15T09:25:00Z","v":2311,"vw":14.622944},{"c":14.62,"h":14.62,"l":14.61,"n":31,"o":14.62,"t":"2026-10-15T09:30:00Z","v":2511,"vw":14.619167},{"c":14.62,"h":14.62,"l":14.61,"n":21,"o":14.62,"t":"2026-10-15T09:35:00Z","v":1855,"vw":14.618971},{"c":14.62,"h":14.65,"l":14.6103,"n":5,"o":14.65,"t":"2026-10-15T09:40:00Z","v":814,"vw":14.618752},{"c":14.61,"h":14.62,"l":14.61,"n":12,"o":14.62,"t":"2026-10-15T09:45:00Z","v":2427,"vw":14.615135},{"c":14.62,"h":14.62,"l":14.62,"n":5,"o":14.62,"t":"2026-10-15T09:50:00Z","v":800,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":6,"o":14.62,"t":"2026-10-15T09:55:00Z","v":1200,"vw":14.62},{"c":14.61,"h":14.62,"l":14.61,"n":55,"o":14.62,"t":"2026-10-15T10:00:00Z","v":4552,"vw":14.619379},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-15T10:05:00Z","v":590,"vw":14.6},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-15T10:10:00Z","v":695,"vw":14.61},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-15T10:15:00Z","v":100,"vw":14.61},{"c":14.61,"h":14.6745,"l":14.61,"n":5,"o":14.6745,"t":"2026-10-15T10:20:00Z","v":653,"vw":14.620047},{"c":14.7,"h":14.7,"l":14.61,"n":9,"o":14.6783,"t":"2026-10-15T10:25:00Z","v":1118,"vw":14.674886},{"c":14.63,"h":14.66,"l":14.63,"n":6,"o":14.66,"t":"2026-10-15T10:30:00Z","v":700,"vw":14.642195},{"c":14.59,"h":14.61,"l":14.58,"n":152,"o":14.61,"t":"2026-10-15T10:35:00Z","v":8384,"vw":14.593801},{"c":14.53,"h":14.55,"l":14.53,"n":46,"o":14.55,"t":"2026-10-15T10:50:00Z","v":5414,"vw":14.542923},{"c":14.5,"h":14.53,"l":14.5,"n":19,"o":14.53,"t":"2026-10-15T10:55:00Z","v":2013,"vw":14.506772},{"c":14.6544,"h":14.66,"l":14.5,"n":106,"o":14.511,"t":"2026-10-15T11:00:00Z","v":10263,"vw":14.534253},{"c":14.45,"h":14.52,"l":14.43,"n":58,"o":14.52,"t":"2026-10-15T11:05:00Z","v":6277,"vw":14.452922},{"c":14.5,"h":14.5,"l":14.4436,"n":81,"o":14.4483,"t":"2026-10-15T11:10:00Z","v":6251,"vw":14.473745},{"c":14.5,"h":14.56,"l":14.48,"n":10,"o":14.56,"t":"2026-10-15T11:15:00Z","v":2344,"vw":14.491502},{"c":14.52,"h":14.55,"l":14.52,"n":5,"o":14.55,"t":"2026-10-15T11:20:00Z","v":625,"vw":14.53},{"c":14.55,"h":14.55,"l":14.5034,"n":33,"o":14.51,"t":"2026-10-15T11:25:00Z","v":9572,"vw":14.544745},{"c":14.55,"h":14.65,"l":14.5,"n":23,"o":14.5,"t":"2026-10-15T11:30:00Z","v":4711,"vw":14.584737},{"c":14.6,"h":14.6247,"l":14.6,"n":5,"o":14.6247,"t":"2026-10-15T11:35:00Z","v":1256,"vw":14.60988},{"c":14.58,"h":14.5805,"l":14.58,"n":12,"o":14.5805,"t":"2026-10-15T11:40:00Z","v":2141,"vw":14.580251},{"c":14.58,"h":14.65,"l":14.58,"n":19,"o":14.65,"t":"2026-10-15T11:45:00Z","v":3293,"vw":14.602868},{"c":14.55,"h":14.57,"l":14.55,"n":22,"o":14.57,"t":"2026-10-15T11:50:00Z","v":3268,"vw":14.562849},{"c":14.5786,"h":14.58,"l":14.5786,"n":5,"o":14.58,"t":"2026-10-15T11:55:00Z","v":1501,"vw":14.579034},{"c":14.5034,"h":14.55,"l":14.5,"n":58,"o":14.5275,"t":"2026-10-15T12:00:00Z","v":2631,"vw":14.510299},{"c":14.48,"h":14.49,"l":14.4501,"n":34,"o":14.49,"t":"2026-10-15T12:05:00Z","v":2594,"vw":14.479508},{"c":14.4557,"h":14.5,"l":14.4557,"n":31,"o":14.48,"t":"2026-10-15T12:10:00Z","v":5327,"vw":14.469936},{"c":14.5,"h":14.525,"l":14.5,"n":7,"o":14.5,"t":"2026-10-15T12:15:00Z","v":1147,"vw":14.506912},{"c":14.58,"h":14.58,"l":14.45,"n":31,"o":14.5,"t":"2026-10-15T12:20:00Z","v":4446,"vw":14.536787},{"c":14.55,"h":14.55,"l":14.4918,"n":10,"o":14.4918,"t":"2026-10-15T12:25:00Z","v":2347,"vw":14.543974},{"c":14.55,"h":14.65,"l":14.45,"n":71,"o":14.5,"t":"2026-10-15T12:30:00Z","v":13406,"vw":14.540963},{"c":14.5495,"h":14.55,"l":14.47,"n":27,"o":14.54,"t":"2026-10-15T12:35:00Z","v":23574,"vw":14.487202},{"c":14.5,"h":14.5378,"l":14.48,"n":49,"o":14.515,"t":"2026-10-15T12:40:00Z","v":7632,"vw":14.490366},{"c":14.48,"h":14.5166,"l":14.48,"n":24,"o":14.49,"t":"2026-10-15T12:45:00Z","v":4479,"vw":14.489104},{"c":14.4664,"h":14.5235,"l":14.44,"n":38,"o":14.45,"t":"2026-10-15T12:50:00Z","v":3885,"vw":14.460008},{"c":14.49,"h":14.55,"l":14.49,"n":15,"o":14.5,"t":"2026-10-15T12:55:00Z","v":2308,"vw":14.505},{"c":14.46,"h":14.4989,"l":14.46,"n":25,"o":14.46,"t":"2026-10-15T13:00:00Z","v":4691,"vw":14.471702},{"c":14.4,"h":14.4999,"l":14.4,"n":27,"o":14.443,"t":"2026-10-15T13:05:00Z","v":4617,"vw":14.440099},{"c":14.43,"h":14.43,"l":14.41,"n":22,"o":14.41,"t":"2026-10-15T13:10:00Z","v":2992,"vw":14.412221},{"c":14.4438,"h":14.45,"l":14.41,"n":38,"o":14.43,"t":"2026-10-15T13:15:00Z","v":6294,"vw":14.422669},{"c":14.4769,"h":14.4769,"l":14.41,"n":44,"o":14.44,"t":"2026-10-15T13:20:00Z","v":9825,"vw":14.441351},{"c":14.39,"h":14.49,"l":14.39,"n":74,"o":14.45,"t":"2026-10-15T13:25:00Z","v":3160,"vw":14.415987},{"c":14.085,"h":14.4232,"l":14.085,"n":4249,"o":14.4,"t":"2026-10-15T13:30:00Z","v":753774,"vw":14.244783},{"c":14.215,"h":14.22,"l":13.954,"n":3230,"o":14.085,"t":"2026-10-15T13:35:00Z","v":432465,"vw":14.068186},{"c":14.24,"h":14.305,"l":14.075,"n":2840,"o":14.21,"t":"2026-10-15T13:40:00Z","v":382237,"vw":14.193702},{"c":14.18,"h":14.305,"l":14.095,"n":3461,"o":14.23,"t":"2026-10-15T13:45:00Z","v":411845,"vw":14.214253},{"c":13.8,"h":14.18,"l":13.8,"n":3367,"o":14.17,"t":"2026-10-15T13:50:00Z","v":543450,"vw":13.943982},{"c":13.8,"h":13.855,"l":13.75,"n":3193,"o":13.805,"t":"2026-10-15T13:55:00Z","v":418650,"vw":13.79624},{"c":14.005,"h":14.045,"l":13.7199,"n":3775,"o":13.79,"t":"2026-10-15T14:00:00Z","v":548854,"vw":13.867719},{"c":14.055,"h":14.07,"l":13.925,"n":2617,"o":14.005,"t":"2026-10-15T14:05:00Z","v":462803,"vw":14.010547},{"c":13.925,"h":14.185,"l":13.855,"n":3152,"o":14.06,"t":"2026-10-15T14:10:00Z","v":471900,"vw":14.029471},{"c":13.945,"h":13.95,"l":13.79,"n":2532,"o":13.925,"t":"2026-10-15T14:15:00Z","v":420443,"vw":13.863396},{"c":14.0099,"h":14.06,"l":13.91,"n":2747,"o":13.945,"t":"2026-10-15T14:20:00Z","v":446251,"vw":13.991644},{"c":13.945,"h":14.06,"l":13.945,"n":1954,"o":14.0093,"t":"2026-10-15T14:25:00Z","v":266312,"vw":14.007299},{"c":14.045,"h":14.055,"l":13.915,"n":2578,"o":13.95,"t":"2026-10-15T14:30:00Z","v":390282,"vw":14.007294},{"c":14.16,"h":14.165,"l":14.01,"n":2207,"o":14.05,"t":"2026-10-15T14:35:00Z","v":665001,"vw":14.080192},{"c":14.275,"h":14.355,"l":14.11,"n":2418,"o":14.16,"t":"2026-10-15T14:40:00Z","v":533030,"vw":14.242694},{"c":14.315,"h":14.3499,"l":14.255,"n":1777,"o":14.275,"t":"2026-10-15T14:45:00Z","v":252057,"vw":14.313596},{"c":14.37,"h":14.37,"l":14.265,"n":1712,"o":14.315,"t":"2026-10-15T14:50:00Z","v":222682,"vw":14.302819},{"c":14.395,"h":14.465,"l":14.315,"n":2412,"o":14.365,"t":"2026-10-15T14:55:00Z","v":318695,"vw":14.398354},{"c":14.41,"h":14.425,"l":14.3,"n":2255,"o":14.395,"t":"2026-10-15T15:00:00Z","v":317674,"vw":14.349084},{"c":14.615,"h":14.625,"l":14.405,"n":2278,"o":14.405,"t":"2026-10-15T15:05:00Z","v":284293,"vw":14.464408},{"c":14.625,"h":14.68,"l":14.53,"n":2491,"o":14.615,"t":"2026-10-15T15:10:00Z","v":343635,"vw":14.612993},{"c":14.6799,"h":14.705,"l":14.605,"n":2443,"o":14.625,"t":"2026-10-15T15:15:00Z","v":384977,"vw":14.661231},{"c":14.645,"h":14.71,"l":14.5888,"n":1638,"o":14.68,"t":"2026-10-15T15:20:00Z","v":191539,"vw":14.645677},{"c":14.585,"h":14.65,"l":14.545,"n":1265,"o":14.65,"t":"2026-10-15T15:25:00Z","v":164775,"vw":14.5815},{"c":14.55,"h":14.595,"l":14.4926,"n":1276,"o":14.59,"t":"2026-10-15T15:30:00Z","v":161984,"vw":14.534848},{"c":14.605,"h":14.635,"l":14.535,"n":1329,"o":14.545,"t":"2026-10-15T15:35:00Z","v":166379,"vw":14.599768},{"c":14.635,"h":14.67,"l":14.61,"n":1322,"o":14.61,"t":"2026-10-15T15:40:00Z","v":169883,"vw":14.644192},{"c":14.6008,"h":14.63,"l":14.57,"n":992,"o":14.63,"t":"2026-10-15T15:45:00Z","v":88071,"vw":14.591394},{"c":14.61,"h":14.69,"l":14.6,"n":1039,"o":14.605,"t":"2026-10-15T15:50:00Z","v":110762,"vw":14.640987},{"c":14.585,"h":14.615,"l":14.53,"n":1080,"o":14.61,"t":"2026-10-15T15:55:00Z","v":102997,"vw":14.573831},{"c":14.565,"h":14.66,"l":14.565,"n":973,"o":14.58,"t":"2026-10-15T16:00:00Z","v":138305,"vw":14.616244},{"c":14.54,"h":14.585,"l":14.5201,"n":751,"o":14.565,"t":"2026-10-15T16:05:00Z","v":70586,"vw":14.545091},{"c":14.53,"h":14.585,"l":14.52,"n":851,"o":14.525,"t":"2026-10-15T16:10:00Z","v":133682,"vw":14.541452},{"c":14.455,"h":14.535,"l":14.455,"n":907,"o":14.5288,"t":"2026-10-15T16:15:00Z","v":78335,"vw":14.494713},{"c":14.49,"h":14.515,"l":14.4423,"n":869,"o":14.45,"t":"2026-10-15T16:20:00Z","v":84724,"vw":14.472742},{"c":14.445,"h":14.5,"l":14.445,"n":686,"o":14.49,"t":"2026-10-15T16:25:00Z","v":64089,"vw":14.463809},{"c":14.475,"h":14.48,"l":14.3945,"n":1103,"o":14.445,"t":"2026-10-15T16:30:00Z","v":152071,"vw":14.430321},{"c":14.5901,"h":14.64,"l":14.48,"n":1144,"o":14.48,"t":"2026-10-15T16:35:00Z","v":127561,"vw":14.573547},{"c":14.7295,"h":14.7295,"l":14.5901,"n":1055,"o":14.6,"t":"2026-10-15T16:40:00Z","v":96968,"vw":14.632889},{"c":14.66,"h":14.785,"l":14.655,"n":1212,"o":14.725,"t":"2026-10-15T16:45:00Z","v":157322,"vw":14.720212},{"c":14.68,"h":14.7,"l":14.63,"n":1035,"o":14.65,"t":"2026-10-15T16:50:00Z","v":145283,"vw":14.660089},{"c":14.68,"h":14.68,"l":14.655,"n":229,"o":14.68,"t":"2026-10-15T16:55:00Z","v":32508,"vw":14.666988},{"c":14.895,"h":14.91,"l":14.865,"n":434,"o":14.87,"t":"2026-10-15T18:10:00Z","v":52739,"vw":14.887089},{"c":14.91,"h":14.955,"l":14.885,"n":625,"o":14.9,"t":"2026-10-15T18:15:00Z","v":68157,"vw":14.915675},{"c":14.945,"h":14.965,"l":14.8901,"n":699,"o":14.92,"t":"2026-10-15T18:20:00Z","v":84783,"vw":14.924321},{"c":15.0556,"h":15.065,"l":14.95,"n":1298,"o":14.95,"t":"2026-10-15T18:25:00Z","v":292217,"vw":15.039251},{"c":15.045,"h":15.065,"l":15.03,"n":709,"o":15.06,"t":"2026-10-15T18:30:00Z","v":84420,"vw":15.050903},{"c":15.03,"h":15.1,"l":15.01,"n":1083,"o":15.045,"t":"2026-10-15T18:35:00Z","v":159360,"vw":15.059774},{"c":15.12,"h":15.13,"l":15.025,"n":1105,"o":15.0299,"t":"2026-10-15T18:40:00Z","v":344786,"vw":15.095137},{"c":15.055,"h":15.13,"l":15.05,"n":982,"o":15.12,"t":"2026-10-15T18:45:00Z","v":159258,"vw":15.081567},{"c":15.085,"h":15.095,"l":15.025,"n":917,"o":15.05,"t":"2026-10-15T18:50:00Z","v":133913,"vw":15.051863},{"c":15.085,"h":15.14,"l":15.0601,"n":1023,"o":15.0899,"t":"2026-10-15T18:55:00Z","v":111210,"vw":15.102644},{"c":15.175,"h":15.2,"l":15.09,"n":1134,"o":15.09,"t":"2026-10-15T19:00:00Z","v":120756,"vw":15.158415},{"c":15.145,"h":15.19,"l":15.135,"n":969,"o":15.175,"t":"2026-10-15T19:05:00Z","v":101383,"vw":15.170106},{"c":15.205,"h":15.25,"l":15.15,"n":1101,"o":15.15,"t":"2026-10-15T19:10:00Z","v":126952,"vw":15.209899},{"c":15.29,"h":15.35,"l":15.205,"n":2147,"o":15.205,"t":"2026-10-15T19:15:00Z","v":356799,"vw":15.296623},{"c":15.325,"h":15.35,"l":15.265,"n":1623,"o":15.295,"t":"2026-10-15T19:20:00Z","v":231423,"vw":15.299293},{"c":15.305,"h":15.43,"l":15.305,"n":2332,"o":15.33,"t":"2026-10-15T19:25:00Z","v":385776,"vw":15.38552},{"c":15.38,"h":15.39,"l":15.27,"n":1896,"o":15.305,"t":"2026-10-15T19:30:00Z","v":303024,"vw":15.306402},{"c":15.495,"h":15.52,"l":15.365,"n":2697,"o":15.375,"t":"2026-10-15T19:35:00Z","v":438591,"vw":15.438848},{"c":15.48,"h":15.52,"l":15.465,"n":2697,"o":15.495,"t":"2026-10-15T19:40:00Z","v":456956,"vw":15.489756},{"c":15.585,"h":15.64,"l":15.47,"n":2734,"o":15.4823,"t":"2026-10-15T19:45:00Z","v":553803,"vw":15.576785},{"c":15.575,"h":15.6,"l":15.515,"n":3659,"o":15.585,"t":"2026-10-15T19:50:00Z","v":840002,"vw":15.559126},{"c":15.51,"h":15.63,"l":15.47,"n":10308,"o":15.575,"t":"2026-10-15T19:55:00Z","v":2375575,"vw":15.571076},{"c":15.53,"h":15.5922,"l":15.44,"n":99,"o":15.5,"t":"2026-10-15T20:00:00Z","v":1519729,"vw":15.499547},{"c":15.5992,"h":15.6042,"l":15.4975,"n":44,"o":15.53,"t":"2026-10-15T20:05:00Z","v":56144,"vw":15.527787},{"c":15.5799,"h":15.63,"l":15.5276,"n":22,"o":15.62,"t":"2026-10-15T20:10:00Z","v":1113,"vw":15.57802},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-10-15T20:15:00Z","v":1426,"vw":15.55},{"c":15.52,"h":15.535,"l":15.52,"n":4,"o":15.535,"t":"2026-10-15T20:20:00Z","v":1020,"vw":15.526166},{"c":15.55,"h":15.6,"l":15.55,"n":25,"o":15.56,"t":"2026-10-15T20:25:00Z","v":9839,"vw":15.558694},{"c":15.5717,"h":15.58,"l":15.57,"n":17,"o":15.57,"t":"2026-10-15T20:30:00Z","v":1565,"vw":15.571102}],"history":[{"c":8.74,"h":8.91,"l":8.43,"n":94167,"o":8.66,"t":"2024-10-14T04:00:00Z","v":30168548,"vw":8.691199},{"c":8.77,"h":9.13,"l":8.59,"n":80685,"o":8.71,"t":"2024-10-15T04:00:00Z","v":22863007,"vw":8.845944},{"c":9.08,"h":9.12,"l":8.784,"n":61910,"o":8.991,"t":"2024-10-16T04:00:00Z","v":17126399,"vw":8.987264},{"c":9.2,"h":9.46,"l":8.76,"n":72405,"o":8.92,"t":"2024-10-17T04:00:00Z","v":21264045,"vw":9.14536},{"c":9.86,"h":9.95,"l":9.38,"n":81164,"o":9.39,"t":"2024-10-18T04:00:00Z","v":23257595,"vw":9.753804},{"c":9.74,"h":9.765,"l":9.38,"n":66391,"o":9.75,"t":"2024-10-21T04:00:00Z","v":17448228,"vw":9.602161},{"c":9.92,"h":9.965,"l":9.3,"n":57055,"o":9.59,"t":"2024-10-22T04:00:00Z","v":15335813,"vw":9.66791},{"c":9.77,"h":9.875,"l":9.4,"n":65077,"o":9.78,"t":"2024-10-23T04:00:00Z","v":19160252,"vw":9.64217},{"c":10.19,"h":10.4479,"l":9.88,"n":84415,"o":10,"t":"2024-10-24T04:00:00Z","v":23849705,"vw":10.132814},{"c":9.64,"h":10.2794,"l":9.6109,"n":84559,"o":10.23,"t":"2024-10-25T04:00:00Z","v":22731209,"vw":9.946212},{"c":10.56,"h":10.7,"l":9.93,"n":90928,"o":10.02,"t":"2024-10-28T04:00:00Z","v":31325377,"vw":10.388679},{"c":10.87,"h":11.19,"l":10.72,"n":109865,"o":10.85,"t":"2024-10-29T04:00:00Z","v":28045188,"vw":10.963671},{"c":10.48,"h":10.91,"l":10.42,"n":95505,"o":10.57,"t":"2024-10-30T04:00:00Z","v":24276723,"vw":10.628333},{"c":9.24,"h":10.23,"l":9.1,"n":111842,"o":9.965,"t":"2024-10-31T04:00:00Z","v":26822943,"vw":9.464532},{"c":9.44,"h":9.965,"l":9.25,"n":87886,"o":9.43,"t":"2024-11-01T04:00:00Z","v":23181540,"vw":9.583819},{"c":8.98,"h":9.2,"l":8.715,"n":94325,"o":9.2,"t":"2024-11-04T05:00:00Z","v":22381096,"vw":8.993587},{"c":9.71,"h":9.83,"l":9.16,"n":78065,"o":9.16,"t":"2024-11-05T05:00:00Z","v":20322653,"vw":9.567305},{"c":12.25,"h":12.29,"l":10.61,"n":211836,"o":10.78,"t":"2024-11-06T05:00:00Z","v":55373590,"vw":11.474601},{"c":12.39,"h":12.6399,"l":11.73,"n":142522,"o":11.87,"t":"2024-11-07T05:00:00Z","v":32921326,"vw":12.244247},{"c":12.81,"h":12.84,"l":12.01,"n":99339,"o":12.33,"t":"2024-11-08T05:00:00Z","v":29607063,"vw":12.450506},{"c":14.97,"h":15.87,"l":13.825,"n":339433,"o":14.06,"t":"2024-11-11T05:00:00Z","v":82491023,"vw":15.082925},{"c":14.45,"h":14.89,"l":13.48,"n":185909,"o":14.08,"t":"2024-11-12T05:00:00Z","v":47706429,"vw":14.173487},{"c":12.67,"h":14.8299,"l":12.49,"n":195384,"o":14.185,"t":"2024-11-13T05:00:00Z","v":44053461,"vw":13.571587},{"c":11.865,"h":13.07,"l":11.76,"n":114712,"o":12.83,"t":"2024-11-14T05:00:00Z","v":26248312,"vw":12.119239},{"c":12.37,"h":12.4,"l":11.46,"n":112574,"o":12.23,"t":"2024-11-15T05:00:00Z","v":25315303,"vw":11.934725},{"c":12.16,"h":12.66,"l":11.894,"n":100877,"o":12.25,"t":"2024-11-18T05:00:00Z","v":23693390,"vw":12.285952},{"c":12.27,"h":12.635,"l":11.9201,"n":112571,"o":12.11,"t":"2024-11-19T05:00:00Z","v":25901063,"vw":12.24342},{"c":12.15,"h":12.94,"l":11.96,"n":158326,"o":12.67,"t":"2024-11-20T05:00:00Z","v":42728040,"vw":12.304158},{"c":11.76,"h":13.13,"l":10.9,"n":242782,"o":12.77,"t":"2024-11-21T05:00:00Z","v":55190467,"vw":11.901251},{"c":12.31,"h":12.52,"l":11.22,"n":132632,"o":11.5,"t":"2024-11-22T05:00:00Z","v":31252641,"vw":11.927231},{"c":12.06,"h":12.78,"l":11.73,"n":127585,"o":12.46,"t":"2024-11-25T05:00:00Z","v":27019396,"vw":12.249209},{"c":11.17,"h":11.98,"l":11.02,"n":115869,"o":11.59,"t":"2024-11-26T05:00:00Z","v":26449899,"vw":11.469092},{"c":12.37,"h":12.58,"l":11.35,"n":119398,"o":11.465,"t":"2024-11-27T05:00:00Z","v":29057466,"vw":12.047542},{"c":12.65,"h":13.34,"l":12.42,"n":95080,"o":12.59,"t":"2024-11-29T05:00:00Z","v":21894835,"vw":13.014572},{"c":12.1,"h":12.75,"l":12.03,"n":108654,"o":12.6,"t":"2024-12-02T05:00:00Z","v":21982830,"vw":12.349717},{"c":12.14,"h":12.4099,"l":11.71,"n":87784,"o":11.73,"t":"2024-12-03T05:00:00Z","v":18211830,"vw":12.10558},{"c":12.95,"h":13.025,"l":11.92,"n":98534,"o":12.095,"t":"2024-12-04T05:00:00Z","v":22245848,"vw":12.524328},{"c":12.32,"h":14.12,"l":12.265,"n":183680,"o":13.75,"t":"2024-12-05T05:00:00Z","v":44049243,"vw":13.073732},{"c":12.95,"h":13.6,"l":12.52,"n":127267,"o":12.52,"t":"2024-12-06T05:00:00Z","v":26721841,"vw":13.131822},{"c":11.21,"h":12.14,"l":11.02,"n":261066,"o":12.045,"t":"2024-12-09T05:00:00Z","v":76744126,"vw":11.488251},{"c":11.1,"h":11.62,"l":10.73,"n":127945,"o":11.495,"t":"2024-12-10T05:00:00Z","v":43080450,"vw":11.131024},{"c":11.77,"h":12.16,"l":11.2101,"n":168098,"o":11.3,"t":"2024-12-11T05:00:00Z","v":45042380,"vw":11.753195},{"c":12.33,"h":13.28,"l":11.84,"n":359063,"o":12.935,"t":"2024-12-12T05:00:00Z","v":110944962,"vw":12.691703},{"c":12.99,"h":13.68,"l":12.5,"n":217479,"o":12.52,"t":"2024-12-13T05:00:00Z","v":53985618,"vw":13.15966},{"c":14.03,"h":14.55,"l":13.07,"n":218269,"o":13.27,"t":"2024-12-16T05:00:00Z","v":54388589,"vw":13.884616},{"c":13.97,"h":14.7,"l":13.8,"n":159575,"o":14.47,"t":"2024-12-17T05:00:00Z","v":38468359,"vw":14.182472},{"c":11.95,"h":13.99,"l":11.65,"n":173815,"o":13.7,"t":"2024-12-18T05:00:00Z","v":41110648,"vw":12.976552},{"c":11.19,"h":12.7199,"l":11.125,"n":130189,"o":12.68,"t":"2024-12-19T05:00:00Z","v":28545753,"vw":11.622072},{"c":11.55,"h":11.7,"l":10.79,"n":134584,"o":10.92,"t":"2024-12-20T05:00:00Z","v":34710003,"vw":11.399689},{"c":10.8,"h":11.46,"l":10.69,"n":93018,"o":11.39,"t":"2024-12-23T05:00:00Z","v":23451108,"vw":10.892956},{"c":11.67,"h":11.73,"l":11.09,"n":55975,"o":11.24,"t":"2024-12-24T05:00:00Z","v":13445823,"vw":11.442856},{"c":11.55,"h":11.755,"l":11.22,"n":57499,"o":11.45,"t":"2024-12-26T05:00:00Z","v":14019466,"vw":11.576327},{"c":10.99,"h":11.61,"l":10.83,"n":78519,"o":11.53,"t":"2024-12-27T05:00:00Z","v":17172328,"vw":11.031028},{"c":10.5,"h":10.76,"l":10.02,"n":105246,"o":10.725,"t":"2024-12-30T05:00:00Z","v":28036757,"vw":10.36683},{"c":10.21,"h":10.86,"l":9.985,"n":86420,"o":10.77,"t":"2024-12-31T05:00:00Z","v":22608351,"vw":10.291997},{"c":10.46,"h":10.96,"l":10.21,"n":89625,"o":10.49,"t":"2025-01-02T05:00:00Z","v":23686952,"vw":10.466328},{"c":12.34,"h":12.39,"l":10.45,"n":159786,"o":10.565,"t":"2025-01-03T05:00:00Z","v":40656392,"vw":11.763693},{"c":12.89,"h":13.01,"l":12.315,"n":127500,"o":12.59,"t":"2025-01-06T05:00:00Z","v":27593715,"vw":12.780682},{"c":12.41,"h":12.99,"l":12.015,"n":108588,"o":12.6,"t":"2025-01-07T05:00:00Z","v":23285135,"vw":12.480262},{"c":12.02,"h":12.12,"l":11.5,"n":103700,"o":12.06,"t":"2025-01-08T05:00:00Z","v":22053172,"vw":11.856905},{"c":12,"h":12.08,"l":11.49,"n":95332,"o":11.76,"t":"2025-01-10T05:00:00Z","v":20783544,"vw":11.860253},{"c":11.77,"h":11.9,"l":11.02,"n":107432,"o":11.34,"t":"2025-01-13T05:00:00Z","v":22636203,"vw":11.497741},{"c":12.24,"h":12.7,"l":11.9301,"n":117258,"o":12.25,"t":"2025-01-14T05:00:00Z","v":27050783,"vw":12.308011},{"c":13.46,"h":13.59,"l":12.67,"n":141646,"o":12.76,"t":"2025-01-15T05:00:00Z","v":34406266,"vw":13.257723},{"c":13.29,"h":13.6289,"l":12.96,"n":106539,"o":13.325,"t":"2025-01-16T05:00:00Z","v":23285998,"vw":13.290462},{"c":13.39,"h":14.43,"l":13.33,"n":158678,"o":13.87,"t":"2025-01-17T05:00:00Z","v":35962113,"vw":13.917489},{"c":12.74,"h":14.37,"l":12.52,"n":212301,"o":13.97,"t":"2025-01-21T05:00:00Z","v":46327460,"vw":13.105889},{"c":13.14,"h":13.74,"l":12.465,"n":169937,"o":12.91,"t":"2025-01-22T05:00:00Z","v":37663078,"vw":13.046244},{"c":12.99,"h":14.54,"l":12.75,"n":274508,"o":12.83,"t":"2025-01-23T05:00:00Z","v":65645903,"vw":13.558381},{"c":13.54,"h":14.2299,"l":13.05,"n":196904,"o":13.325,"t":"2025-01-24T05:00:00Z","v":46786150,"vw":13.708371},{"c":11.45,"h":12.63,"l":11.0721,"n":235826,"o":12.59,"t":"2025-01-27T05:00:00Z","v":56712610,"vw":11.667238},{"c":10.95,"h":11.7,"l":10.75,"n":144499,"o":11.66,"t":"2025-01-28T05:00:00Z","v":37288660,"vw":11.073202},{"c":11.22,"h":11.5282,"l":10.71,"n":177689,"o":10.83,"t":"2025-01-29T05:00:00Z","v":44705310,"vw":11.099831},{"c":11.9,"h":12.14,"l":11.42,"n":155099,"o":11.48,"t":"2025-01-30T05:00:00Z","v":43478135,"vw":11.885913},{"c":11.88,"h":12.46,"l":11.69,"n":132651,"o":12,"t":"2025-01-31T05:00:00Z","v":38308368,"vw":12.04712},{"c":11.99,"h":12.245,"l":10.66,"n":143862,"o":10.87,"t":"2025-02-03T05:00:00Z","v":33666388,"vw":11.630246},{"c":12.29,"h":12.3887,"l":11.79,"n":88491,"o":11.8,"t":"2025-02-04T05:00:00Z","v":21599788,"vw":12.093689},{"c":11.74,"h":12.545,"l":11.7,"n":95964,"o":12.39,"t":"2025-02-05T05:00:00Z","v":23439102,"vw":12.072897},{"c":11.61,"h":12.0499,"l":11.31,"n":79872,"o":11.76,"t":"2025-02-06T05:00:00Z","v":18711810,"vw":11.641375},{"c":11.64,"h":12.41,"l":11.48,"n":158942,"o":11.97,"t":"2025-02-07T05:00:00Z","v":34956101,"vw":11.920844},{"c":11.63,"h":11.8899,"l":11.41,"n":83600,"o":11.73,"t":"2025-02-10T05:00:00Z","v":19486936,"vw":11.636214},{"c":11.14,"h":11.61,"l":11.03,"n":85108,"o":11.59,"t":"2025-02-11T05:00:00Z","v":20138531,"vw":11.251754},{"c":11.16,"h":11.32,"l":10.88,"n":76761,"o":10.97,"t":"2025-02-12T05:00:00Z","v":16135820,"vw":11.108978},{"c":12.23,"h":12.3,"l":10.87,"n":172452,"o":11.185,"t":"2025-02-13T05:00:00Z","v":38501921,"vw":11.759117},{"c":12.27,"h":12.48,"l":12.025,"n":99667,"o":12.155,"t":"2025-02-14T05:00:00Z","v":21596501,"vw":12.278068},{"c":11.56,"h":12.21,"l":11.37,"n":101694,"o":12.15,"t":"2025-02-18T05:00:00Z","v":22236131,"vw":11.700056},{"c":11.56,"h":11.99,"l":11.52,"n":72101,"o":11.65,"t":"2025-02-19T05:00:00Z","v":15690108,"vw":11.747989},{"c":11.6,"h":12.01,"l":11.41,"n":94172,"o":11.785,"t":"2025-02-20T05:00:00Z","v":23848043,"vw":11.640467},{"c":10.46,"h":11.93,"l":10.44,"n":145064,"o":11.89,"t":"2025-02-21T05:00:00Z","v":41016674,"vw":11.011382},{"c":9.99,"h":10.6252,"l":9.84,"n":145905,"o":10.6,"t":"2025-02-24T05:00:00Z","v":41832340,"vw":10.21023},{"c":9.32,"h":9.96,"l":8.7,"n":183526,"o":9.475,"t":"2025-02-25T05:00:00Z","v":42441233,"vw":9.251263},{"c":8.94,"h":9.6,"l":8.71,"n":122378,"o":9.22,"t":"2025-02-26T05:00:00Z","v":30994095,"vw":9.089008},{"c":8.66,"h":9.72,"l":8.6,"n":128095,"o":9.48,"t":"2025-02-27T05:00:00Z","v":33221573,"vw":9.093902},{"c":9.28,"h":9.29,"l":8.52,"n":101450,"o":8.6,"t":"2025-02-28T05:00:00Z","v":26442934,"vw":9.045062},{"c":8.86,"h":10.15,"l":8.72,"n":147086,"o":10.06,"t":"2025-03-03T05:00:00Z","v":36222529,"vw":9.400027},{"c":8.41,"h":8.83,"l":7.95,"n":153247,"o":8.6,"t":"2025-03-04T05:00:00Z","v":32149659,"vw":8.402401},{"c":8.88,"h":8.92,"l":8.425,"n":95855,"o":8.66,"t":"2025-03-05T05:00:00Z","v":20823568,"vw":8.691286},{"c":8.115,"h":8.56,"l":7.95,"n":161076,"o":8.345,"t":"2025-03-06T05:00:00Z","v":34444741,"vw":8.18232},{"c":8.37,"h":8.55,"l":7.92,"n":104249,"o":8.055,"t":"2025-03-07T05:00:00Z","v":25133713,"vw":8.29553},{"c":7.56,"h":8.13,"l":7.4122,"n":106674,"o":7.95,"t":"2025-03-10T04:00:00Z","v":25478482,"vw":7.719411},{"c":7.72,"h":7.86,"l":7.2401,"n":93797,"o":7.63,"t":"2025-03-11T04:00:00Z","v":20290017,"vw":7.591633},{"c":7.85,"h":7.99,"l":7.495,"n":83618,"o":7.87,"t":"2025-03-12T04:00:00Z","v":17212624,"vw":7.76086},{"c":7.31,"h":7.88,"l":7.25,"n":70592,"o":7.85,"t":"2025-03-13T04:00:00Z","v":18296879,"vw":7.524405},{"c":7.82,"h":7.9,"l":7.495,"n":77093,"o":7.54,"t":"2025-03-14T04:00:00Z","v":18914986,"vw":7.74512},{"c":7.76,"h":8,"l":7.57,"n":71102,"o":7.69,"t":"2025-03-17T04:00:00Z","v":19650062,"vw":7.804131},{"c":7.4,"h":7.82,"l":7.39,"n":72638,"o":7.61,"t":"2025-03-18T04:00:00Z","v":20640970,"vw":7.584393},{"c":7.78,"h":7.95,"l":7.42,"n":66048,"o":7.46,"t":"2025-03-19T04:00:00Z","v":19017206,"vw":7.675248},{"c":7.76,"h":8.1293,"l":7.65,"n":67804,"o":7.71,"t":"2025-03-20T04:00:00Z","v":19130498,"vw":7.872315},{"c":7.95,"h":8.03,"l":7.5,"n":73450,"o":7.62,"t":"2025-03-21T04:00:00Z","v":25519356,"vw":7.794646},{"c":8.72,"h":8.73,"l":8.16,"n":97394,"o":8.21,"t":"2025-03-24T04:00:00Z","v":29862730,"vw":8.522766},{"c":8.51,"h":8.83,"l":8.33,"n":85226,"o":8.75,"t":"2025-03-25T04:00:00Z","v":30896653,"vw":8.55686},{"c":7.9,"h":8.49,"l":7.85,"n":68566,"o":8.45,"t":"2025-03-26T04:00:00Z","v":21150519,"vw":8.065774},{"c":7.77,"h":8.18,"l":7.66,"n":67941,"o":7.75,"t":"2025-03-27T04:00:00Z","v":21901985,"vw":7.868089},{"c":7.41,"h":7.7581,"l":7.29,"n":71498,"o":7.66,"t":"2025-03-28T04:00:00Z","v":22949445,"vw":7.478426},{"c":7.12,"h":7.2563,"l":6.87,"n":72764,"o":7.12,"t":"2025-03-31T04:00:00Z","v":21383774,"vw":7.097347},{"c":7.54,"h":7.6,"l":6.99,"n":65706,"o":7.17,"t":"2025-04-01T04:00:00Z","v":21919728,"vw":7.354802},{"c":8.02,"h":8.06,"l":7.3,"n":74409,"o":7.33,"t":"2025-04-02T04:00:00Z","v":30412182,"vw":7.840975},{"c":7.3,"h":7.5,"l":7.2,"n":73734,"o":7.275,"t":"2025-04-03T04:00:00Z","v":18115933,"vw":7.35328},{"c":7.14,"h":7.19,"l":6.4,"n":88694,"o":7.08,"t":"2025-04-04T04:00:00Z","v":20823391,"vw":6.895524},{"c":7.11,"h":7.75,"l":6.385,"n":120963,"o":6.5,"t":"2025-04-07T04:00:00Z","v":26088029,"vw":7.132547},{"c":6.54,"h":7.43,"l":6.3,"n":88265,"o":7.43,"t":"2025-04-08T04:00:00Z","v":23417574,"vw":6.764261},{"c":7.375,"h":7.5,"l":6.2201,"n":117664,"o":6.52,"t":"2025-04-09T04:00:00Z","v":32581617,"vw":6.925794},{"c":6.79,"h":7.16,"l":6.605,"n":87779,"o":7.1,"t":"2025-04-10T04:00:00Z","v":18398434,"vw":6.831159},{"c":7.06,"h":7.1172,"l":6.75,"n":62356,"o":6.85,"t":"2025-04-11T04:00:00Z","v":14522412,"vw":6.997139},{"c":7.01,"h":7.39,"l":6.91,"n":80864,"o":7.34,"t":"2025-04-14T04:00:00Z","v":28604284,"vw":7.073173},{"c":6.55,"h":7.0903,"l":6.51,"n":87551,"o":6.98,"t":"2025-04-15T04:00:00Z","v":24971761,"vw":6.685527},{"c":6.36,"h":6.5299,"l":6.2,"n":80890,"o":6.42,"t":"2025-04-16T04:00:00Z","v":34267409,"vw":6.365822},{"c":6.46,"h":6.47,"l":6.19,"n":59837,"o":6.39,"t":"2025-04-17T04:00:00Z","v":20974655,"vw":6.328591},{"c":6.29,"h":6.67,"l":6.255,"n":73734,"o":6.49,"t":"2025-04-21T04:00:00Z","v":27824412,"vw":6.435577},{"c":7.12,"h":7.19,"l":6.44,"n":108826,"o":6.47,"t":"2025-04-22T04:00:00Z","v":39942669,"vw":7.006388},{"c":7.5,"h":7.83,"l":7.4,"n":121665,"o":7.43,"t":"2025-04-23T04:00:00Z","v":40070490,"vw":7.610759},{"c":7.79,"h":7.86,"l":7.33,"n":75255,"o":7.44,"t":"2025-04-24T04:00:00Z","v":24749788,"vw":7.693834},{"c":7.77,"h":8.05,"l":7.71,"n":73581,"o":7.9,"t":"2025-04-25T04:00:00Z","v":28068873,"vw":7.891326},{"c":7.63,"h":7.84,"l":7.34,"n":72852,"o":7.81,"t":"2025-04-28T04:00:00Z","v":30193141,"vw":7.52395},{"c":7.42,"h":7.61,"l":7.245,"n":93923,"o":7.59,"t":"2025-04-29T04:00:00Z","v":43903366,"vw":7.38746},{"c":7.24,"h":7.2898,"l":6.96,"n":73754,"o":7.21,"t":"2025-04-30T04:00:00Z","v":30845849,"vw":7.159252},{"c":7.77,"h":7.97,"l":7.4,"n":123823,"o":7.49,"t":"2025-05-01T04:00:00Z","v":43539531,"vw":7.753114},{"c":8.39,"h":8.81,"l":7.87,"n":197654,"o":7.89,"t":"2025-05-02T04:00:00Z","v":53438719,"vw":8.495481},{"c":7.9,"h":8.175,"l":7.67,"n":101195,"o":8.15,"t":"2025-05-05T04:00:00Z","v":33472199,"vw":7.870075},{"c":7.86,"h":7.96,"l":7.66,"n":66863,"o":7.7,"t":"2025-05-06T04:00:00Z","v":23708278,"vw":7.826094},{"c":7.84,"h":8.055,"l":7.68,"n":68222,"o":8,"t":"2025-05-07T04:00:00Z","v":22644387,"vw":7.851954},{"c":8.44,"h":8.69,"l":8.08,"n":96166,"o":8.2,"t":"2025-05-08T04:00:00Z","v":30927095,"vw":8.427529},{"c":8.48,"h":8.89,"l":8.26,"n":102278,"o":8.52,"t":"2025-05-09T04:00:00Z","v":32559819,"vw":8.545193},{"c":8.7,"h":9.12,"l":8.475,"n":93543,"o":9.02,"t":"2025-05-12T04:00:00Z","v":29993454,"vw":8.75092},{"c":9.06,"h":9.09,"l":8.63,"n":93014,"o":8.88,"t":"2025-05-13T04:00:00Z","v":32790152,"vw":8.880559},{"c":8.91,"h":9.06,"l":8.8,"n":71281,"o":9.03,"t":"2025-05-14T04:00:00Z","v":20643297,"vw":8.924928},{"c":8.7,"h":8.8,"l":8.3923,"n":75814,"o":8.73,"t":"2025-05-15T04:00:00Z","v":28851755,"vw":8.634279},{"c":9.15,"h":9.47,"l":8.71,"n":124316,"o":8.71,"t":"2025-05-16T04:00:00Z","v":36915527,"vw":9.243705},{"c":8.97,"h":9.068,"l":8.685,"n":71283,"o":8.82,"t":"2025-05-19T04:00:00Z","v":21131836,"vw":8.935325},{"c":8.93,"h":8.99,"l":8.655,"n":64694,"o":8.91,"t":"2025-05-20T04:00:00Z","v":20156527,"vw":8.834011},{"c":8.84,"h":9.32,"l":8.72,"n":106070,"o":8.85,"t":"2025-05-21T04:00:00Z","v":37772857,"vw":8.993243},{"c":8.94,"h":9.52,"l":8.83,"n":110281,"o":9.19,"t":"2025-05-22T04:00:00Z","v":40257181,"vw":9.005326},{"c":8.55,"h":8.81,"l":8.47,"n":76745,"o":8.66,"t":"2025-05-23T04:00:00Z","v":23067513,"vw":8.634756},{"c":9.14,"h":9.195,"l":8.67,"n":119704,"o":8.855,"t":"2025-05-27T04:00:00Z","v":40428200,"vw":8.951385},{"c":8.38,"h":9.09,"l":8.36,"n":114654,"o":9.09,"t":"2025-05-28T04:00:00Z","v":39052889,"vw":8.535949},{"c":8.18,"h":8.49,"l":8.09,"n":79283,"o":8.49,"t":"2025-05-29T04:00:00Z","v":31295153,"vw":8.265835},{"c":8.07,"h":8.265,"l":7.93,"n":112911,"o":8.08,"t":"2025-05-30T04:00:00Z","v":34036571,"vw":8.095708},{"c":8.48,"h":8.49,"l":7.99,"n":96236,"o":8,"t":"2025-06-02T04:00:00Z","v":34057127,"vw":8.347171},{"c":9.03,"h":9.09,"l":8.49,"n":100290,"o":8.55,"t":"2025-06-03T04:00:00Z","v":42216778,"vw":8.851284},{"c":9.5,"h":9.64,"l":8.9,"n":103429,"o":8.96,"t":"2025-06-04T04:00:00Z","v":39116406,"vw":9.354302},{"c":8.99,"h":9.6899,"l":8.88,"n":117495,"o":9.655,"t":"2025-06-05T04:00:00Z","v":46395756,"vw":9.267601},{"c":9.85,"h":10.2,"l":9.22,"n":151277,"o":9.25,"t":"2025-06-06T04:00:00Z","v":55897446,"vw":9.888929},{"c":10.12,"h":10.26,"l":9.54,"n":139209,"o":10.255,"t":"2025-06-09T04:00:00Z","v":49134548,"vw":9.825071},{"c":10.45,"h":10.5,"l":9.97,"n":94226,"o":10.23,"t":"2025-06-10T04:00:00Z","v":49548825,"vw":10.245033},{"c":10.55,"h":10.87,"l":10.2612,"n":100370,"o":10.44,"t":"2025-06-11T04:00:00Z","v":41081525,"vw":10.598209},{"c":10.21,"h":10.635,"l":10.125,"n":71335,"o":10.23,"t":"2025-06-12T04:00:00Z","v":26537170,"vw":10.358021},{"c":9.72,"h":10.2097,"l":9.5,"n":90818,"o":9.935,"t":"2025-06-13T04:00:00Z","v":39189180,"vw":9.82779},{"c":10.17,"h":10.21,"l":9.72,"n":96358,"o":9.87,"t":"2025-06-16T04:00:00Z","v":46929479,"vw":9.960151},{"c":9.66,"h":10.05,"l":9.36,"n":88523,"o":10.04,"t":"2025-06-17T04:00:00Z","v":42121676,"vw":9.627837},{"c":9.94,"h":10.06,"l":9.46,"n":91857,"o":9.58,"t":"2025-06-18T04:00:00Z","v":50959369,"vw":9.831575},{"c":9.56,"h":10.1399,"l":9.48,"n":76640,"o":10.08,"t":"2025-06-20T04:00:00Z","v":33914875,"vw":9.699665},{"c":9.27,"h":9.55,"l":8.87,"n":88760,"o":9.25,"t":"2025-06-23T04:00:00Z","v":40675621,"vw":9.199279},{"c":10.02,"h":10.05,"l":9.36,"n":88921,"o":9.44,"t":"2025-06-24T04:00:00Z","v":45854587,"vw":9.839112},{"c":10,"h":10.39,"l":9.83,"n":75879,"o":10.27,"t":"2025-06-25T04:00:00Z","v":34228555,"vw":9.997319},{"c":10.51,"h":10.64,"l":9.7035,"n":149797,"o":9.9,"t":"2025-06-26T04:00:00Z","v":57591327,"vw":10.212964},{"c":10.55,"h":10.9,"l":10.28,"n":123085,"o":10.56,"t":"2025-06-27T04:00:00Z","v":56141907,"vw":10.544987},{"c":11.3,"h":11.44,"l":10.65,"n":130438,"o":10.765,"t":"2025-06-30T04:00:00Z","v":49089118,"vw":11.157489},{"c":11.27,"h":11.61,"l":11.03,"n":112905,"o":11.135,"t":"2025-07-01T04:00:00Z","v":49405917,"vw":11.392637},{"c":12.2,"h":12.27,"l":11.485,"n":142076,"o":11.53,"t":"2025-07-02T04:00:00Z","v":44099952,"vw":12.050699},{"c":12.17,"h":12.73,"l":12.045,"n":91936,"o":12.215,"t":"2025-07-03T04:00:00Z","v":27630626,"vw":12.310867},{"c":11.55,"h":11.88,"l":10.93,"n":113520,"o":11.87,"t":"2025-07-07T04:00:00Z","v":26513502,"vw":11.404963},{"c":11.57,"h":12,"l":11.555,"n":68606,"o":11.78,"t":"2025-07-08T04:00:00Z","v":18320416,"vw":11.759425},{"c":12.24,"h":12.29,"l":11.41,"n":95952,"o":11.81,"t":"2025-07-09T04:00:00Z","v":30139764,"vw":11.883824},{"c":12.59,"h":12.77,"l":11.955,"n":101522,"o":12.16,"t":"2025-07-10T04:00:00Z","v":30089659,"vw":12.463233},{"c":12.42,"h":13.03,"l":12.34,"n":113265,"o":12.94,"t":"2025-07-11T04:00:00Z","v":31304532,"vw":12.634605},{"c":12.51,"h":13.65,"l":12.26,"n":170020,"o":12.755,"t":"2025-07-14T04:00:00Z","v":53371779,"vw":12.740823},{"c":12.1,"h":12.405,"l":11.9,"n":103992,"o":12.2,"t":"2025-07-15T04:00:00Z","v":30289122,"vw":12.160694},{"c":12.57,"h":12.875,"l":12.44,"n":108542,"o":12.46,"t":"2025-07-16T04:00:00Z","v":30466400,"vw":12.652241},{"c":13.33,"h":13.48,"l":12.33,"n":133175,"o":12.6,"t":"2025-07-17T04:00:00Z","v":50002192,"vw":13.216897},{"c":13.86,"h":14.12,"l":13.24,"n":153159,"o":13.5,"t":"2025-07-18T04:00:00Z","v":54886830,"vw":13.674958},{"c":14.02,"h":15.34,"l":13.925,"n":243055,"o":14.15,"t":"2025-07-21T04:00:00Z","v":127903710,"vw":14.731528},{"c":14.27,"h":14.36,"l":13.655,"n":137524,"o":14.29,"t":"2025-07-22T04:00:00Z","v":55230486,"vw":14.118074},{"c":14.34,"h":14.585,"l":13.7,"n":129039,"o":14.22,"t":"2025-07-23T04:00:00Z","v":65549441,"vw":14.148815},{"c":14.69,"h":14.93,"l":14.08,"n":116580,"o":14.375,"t":"2025-07-24T04:00:00Z","v":59749202,"vw":14.57826},{"c":14.54,"h":14.74,"l":13.92,"n":105722,"o":14.46,"t":"2025-07-25T04:00:00Z","v":43124447,"vw":14.335527},{"c":14.51,"h":14.65,"l":14.01,"n":106026,"o":14.545,"t":"2025-07-28T04:00:00Z","v":47947122,"vw":14.285563},{"c":13.6,"h":14.6,"l":13.29,"n":103762,"o":14.48,"t":"2025-07-29T04:00:00Z","v":31350906,"vw":13.754549},{"c":13.52,"h":13.98,"l":13.23,"n":79906,"o":13.84,"t":"2025-07-30T04:00:00Z","v":21237154,"vw":13.618198},{"c":13.41,"h":13.84,"l":13.3,"n":115608,"o":13.69,"t":"2025-07-31T04:00:00Z","v":28775398,"vw":13.582741},{"c":11.03,"h":12.074,"l":10.87,"n":190769,"o":12.01,"t":"2025-08-01T04:00:00Z","v":50470111,"vw":11.238625},{"c":11.42,"h":11.495,"l":11.08,"n":84311,"o":11.305,"t":"2025-08-04T04:00:00Z","v":17459745,"vw":11.340473},{"c":11.13,"h":11.44,"l":10.82,"n":97877,"o":11.42,"t":"2025-08-05T04:00:00Z","v":26878936,"vw":11.031997},{"c":11.66,"h":11.72,"l":10.59,"n":119808,"o":11.09,"t":"2025-08-06T04:00:00Z","v":37511327,"vw":11.181183},{"c":11.58,"h":12.32,"l":11.41,"n":89429,"o":11.92,"t":"2025-08-07T04:00:00Z","v":23595327,"vw":11.734878},{"c":11.08,"h":11.79,"l":10.95,"n":77240,"o":11.67,"t":"2025-08-08T04:00:00Z","v":20812887,"vw":11.158761},{"c":11.11,"h":11.66,"l":11.04,"n":77877,"o":11.54,"t":"2025-08-11T04:00:00Z","v":21563327,"vw":11.334045},{"c":11.44,"h":11.52,"l":11.15,"n":62618,"o":11.29,"t":"2025-08-12T04:00:00Z","v":16929399,"vw":11.396343},{"c":11.59,"h":11.8,"l":11.41,"n":66722,"o":11.5,"t":"2025-08-13T04:00:00Z","v":18242516,"vw":11.562001},{"c":12.25,"h":12.28,"l":11.22,"n":124778,"o":11.37,"t":"2025-08-14T04:00:00Z","v":34334793,"vw":11.77613},{"c":11.33,"h":12.03,"l":11.295,"n":108162,"o":12.02,"t":"2025-08-15T04:00:00Z","v":30886405,"vw":11.451727},{"c":12.32,"h":12.48,"l":11.16,"n":127264,"o":11.18,"t":"2025-08-18T04:00:00Z","v":40044764,"vw":12.059575},{"c":11.96,"h":12.41,"l":11.78,"n":88080,"o":12.34,"t":"2025-08-19T04:00:00Z","v":31142882,"vw":12.003613},{"c":12.52,"h":12.555,"l":11.21,"n":115494,"o":11.845,"t":"2025-08-20T04:00:00Z","v":38232994,"vw":12.067821},{"c":12.27,"h":12.5199,"l":12.12,"n":83533,"o":12.35,"t":"2025-08-21T04:00:00Z","v":33741942,"vw":12.332822},{"c":13.22,"h":13.515,"l":12.02,"n":155741,"o":12.19,"t":"2025-08-22T04:00:00Z","v":52236812,"vw":13.20556},{"c":13.28,"h":13.38,"l":12.4,"n":107153,"o":12.78,"t":"2025-08-25T04:00:00Z","v":50003273,"vw":13.08572},{"c":13.69,"h":13.73,"l":12.88,"n":96283,"o":12.97,"t":"2025-08-26T04:00:00Z","v":35059152,"vw":13.420127},{"c":13.55,"h":13.98,"l":13.41,"n":82078,"o":13.66,"t":"2025-08-27T04:00:00Z","v":29031720,"vw":13.759431},{"c":13.8,"h":14.17,"l":13.64,"n":103558,"o":13.83,"t":"2025-08-28T04:00:00Z","v":37356805,"vw":13.913444},{"c":13.76,"h":13.98,"l":13.435,"n":87518,"o":13.72,"t":"2025-08-29T04:00:00Z","v":35722105,"vw":13.703684},{"c":14.09,"h":14.3,"l":12.97,"n":109164,"o":13.3,"t":"2025-09-02T04:00:00Z","v":46639415,"vw":13.912244},{"c":13.45,"h":14.46,"l":13.32,"n":101737,"o":14.24,"t":"2025-09-03T04:00:00Z","v":40966991,"vw":13.781688},{"c":13.16,"h":13.49,"l":12.9,"n":97059,"o":13.355,"t":"2025-09-04T04:00:00Z","v":38251360,"vw":13.287974},{"c":13.29,"h":13.87,"l":12.66,"n":94704,"o":13.44,"t":"2025-09-05T04:00:00Z","v":37097136,"vw":13.078611},{"c":13.44,"h":13.59,"l":12.9742,"n":99276,"o":13.29,"t":"2025-09-08T04:00:00Z","v":42427774,"vw":13.393385},{"c":15.21,"h":15.3,"l":13.66,"n":210561,"o":13.79,"t":"2025-09-09T04:00:00Z","v":66569055,"vw":14.682548},{"c":16.4,"h":16.42,"l":15.26,"n":191559,"o":15.44,"t":"2025-09-10T04:00:00Z","v":55199743,"vw":15.9989},{"c":15.65,"h":16.83,"l":15.595,"n":135084,"o":16.19,"t":"2025-09-11T04:00:00Z","v":36110675,"vw":16.244745},{"c":15.89,"h":15.99,"l":15.545,"n":114356,"o":15.89,"t":"2025-09-12T04:00:00Z","v":39962179,"vw":15.785616},{"c":16.68,"h":16.925,"l":15.87,"n":135072,"o":16.01,"t":"2025-09-15T04:00:00Z","v":40517219,"vw":16.52979},{"c":17.52,"h":17.755,"l":16.58,"n":137207,"o":16.8,"t":"2025-09-16T04:00:00Z","v":53945124,"vw":17.198303},{"c":17.62,"h":17.88,"l":16.7449,"n":132604,"o":17.35,"t":"2025-09-17T04:00:00Z","v":43787724,"vw":17.5405},{"c":17.51,"h":18.04,"l":17.395,"n":119997,"o":17.95,"t":"2025-09-18T04:00:00Z","v":30168546,"vw":17.765782},{"c":17.46,"h":18.24,"l":17.35,"n":133719,"o":17.5,"t":"2025-09-19T04:00:00Z","v":43344987,"vw":17.827255},{"c":17.5,"h":17.735,"l":16.68,"n":124488,"o":17.042,"t":"2025-09-22T04:00:00Z","v":43066306,"vw":17.40169},{"c":17.07,"h":18.3,"l":17,"n":129425,"o":18.11,"t":"2025-09-23T04:00:00Z","v":36249125,"vw":17.678594},{"c":17.99,"h":20.13,"l":17.7801,"n":303214,"o":17.84,"t":"2025-09-24T04:00:00Z","v":59315341,"vw":18.793745},{"c":16.74,"h":17.53,"l":16.425,"n":162084,"o":17.44,"t":"2025-09-25T04:00:00Z","v":31514462,"vw":16.930185},{"c":17.69,"h":17.96,"l":16.475,"n":222041,"o":17.82,"t":"2025-09-26T04:00:00Z","v":49095660,"vw":17.25558},{"c":19.78,"h":20.01,"l":18.131,"n":209597,"o":18.23,"t":"2025-09-29T04:00:00Z","v":45171386,"vw":19.375687},{"c":19.03,"h":19.77,"l":18.76,"n":156785,"o":19.64,"t":"2025-09-30T04:00:00Z","v":43274338,"vw":19.1645},{"c":18.93,"h":19.59,"l":18.51,"n":136758,"o":19.54,"t":"2025-10-01T04:00:00Z","v":34585971,"vw":19.008189},{"c":19.25,"h":19.66,"l":18.9,"n":123353,"o":19.36,"t":"2025-10-02T04:00:00Z","v":29498273,"vw":19.261816},{"c":19.44,"h":20.795,"l":18.97,"n":216568,"o":19.39,"t":"2025-10-03T04:00:00Z","v":40191810,"vw":19.98155},{"c":21.56,"h":22.08,"l":20.1,"n":219638,"o":20.47,"t":"2025-10-06T04:00:00Z","v":40384726,"vw":21.306348},{"c":21.47,"h":21.87,"l":20.1101,"n":151663,"o":21.8,"t":"2025-10-07T04:00:00Z","v":32347953,"vw":21.073838},{"c":21.99,"h":22.415,"l":21.37,"n":143299,"o":21.74,"t":"2025-10-08T04:00:00Z","v":28859500,"vw":21.892376},{"c":22.28,"h":22.37,"l":21.16,"n":124940,"o":22.01,"t":"2025-10-09T04:00:00Z","v":24654194,"vw":21.768577},{"c":21.01,"h":23.935,"l":20.64,"n":227592,"o":22.89,"t":"2025-10-10T04:00:00Z","v":36397197,"vw":22.212535},{"c":21.7,"h":22.01,"l":20.8644,"n":135476,"o":21.51,"t":"2025-10-13T04:00:00Z","v":25822368,"vw":21.600249},{"c":22.19,"h":22.93,"l":20.0663,"n":137874,"o":20.835,"t":"2025-10-14T04:00:00Z","v":26294732,"vw":21.943251},{"c":22.13,"h":23.01,"l":21.49,"n":130534,"o":22.8,"t":"2025-10-15T04:00:00Z","v":19314933,"vw":22.312619},{"c":19.55,"h":22.11,"l":19.4,"n":154430,"o":22.11,"t":"2025-10-16T04:00:00Z","v":22941112,"vw":20.49833},{"c":20.03,"h":20.29,"l":18.5,"n":141827,"o":18.81,"t":"2025-10-17T04:00:00Z","v":22556528,"vw":19.517935},{"c":22.01,"h":22.55,"l":20.61,"n":149004,"o":21.06,"t":"2025-10-20T04:00:00Z","v":22037438,"vw":21.920387},{"c":20.67,"h":22.19,"l":20.49,"n":127533,"o":21.585,"t":"2025-10-21T04:00:00Z","v":18204678,"vw":21.219965},{"c":18.99,"h":20.58,"l":18.39,"n":139529,"o":20.22,"t":"2025-10-22T04:00:00Z","v":20084786,"vw":19.173362},{"c":20.49,"h":20.96,"l":19.15,"n":111987,"o":19.15,"t":"2025-10-23T04:00:00Z","v":17813399,"vw":20.306249},{"c":21.42,"h":21.89,"l":20.9,"n":116970,"o":21.27,"t":"2025-10-24T04:00:00Z","v":15624677,"vw":21.404353},{"c":23,"h":23.49,"l":21.57,"n":144110,"o":22.225,"t":"2025-10-27T04:00:00Z","v":21617470,"vw":22.637372},{"c":21.555,"h":23.235,"l":21.43,"n":139419,"o":22.95,"t":"2025-10-28T04:00:00Z","v":22936616,"vw":22.412602},{"c":22.17,"h":22.58,"l":21.06,"n":143875,"o":22.025,"t":"2025-10-29T04:00:00Z","v":25236095,"vw":22.086792},{"c":21.09,"h":21.83,"l":20.74,"n":135595,"o":21.455,"t":"2025-10-30T04:00:00Z","v":20541424,"vw":21.198146},{"c":19.78,"h":21.905,"l":19.3112,"n":209022,"o":21.71,"t":"2025-10-31T04:00:00Z","v":33356005,"vw":20.052636},{"c":20.72,"h":21.83,"l":19.95,"n":204040,"o":20.885,"t":"2025-11-03T05:00:00Z","v":33715641,"vw":20.84841},{"c":19.275,"h":20.925,"l":19.06,"n":157713,"o":19.69,"t":"2025-11-04T05:00:00Z","v":25277276,"vw":19.823541},{"c":18.97,"h":19.73,"l":18.41,"n":172268,"o":19.42,"t":"2025-11-05T05:00:00Z","v":32493601,"vw":18.951515},{"c":17.34,"h":18.8999,"l":17.3,"n":150302,"o":18.83,"t":"2025-11-06T05:00:00Z","v":22686982,"vw":17.857368},{"c":17.01,"h":17.125,"l":15.97,"n":153521,"o":16.585,"t":"2025-11-07T05:00:00Z","v":22442147,"vw":16.547224},{"c":17.32,"h":18,"l":17.05,"n":121826,"o":17.79,"t":"2025-11-10T05:00:00Z","v":17622697,"vw":17.494605},{"c":16.14,"h":16.82,"l":15.92,"n":126923,"o":16.81,"t":"2025-11-11T05:00:00Z","v":22278665,"vw":16.189885},{"c":15.46,"h":16.47,"l":15.08,"n":159193,"o":16.47,"t":"2025-11-12T05:00:00Z","v":24259756,"vw":15.569056},{"c":13.88,"h":15.2,"l":13.6,"n":184805,"o":15.065,"t":"2025-11-13T05:00:00Z","v":28407472,"vw":14.157178},{"c":13.95,"h":14.5355,"l":12.75,"n":173096,"o":13.21,"t":"2025-11-14T05:00:00Z","v":31664728,"vw":13.922845},{"c":13.88,"h":14.235,"l":13.335,"n":149068,"o":13.765,"t":"2025-11-17T05:00:00Z","v":22867697,"vw":13.796816},{"c":13.94,"h":14.24,"l":13.455,"n":130378,"o":13.63,"t":"2025-11-18T05:00:00Z","v":18309411,"vw":13.838927},{"c":13.35,"h":14.455,"l":13.035,"n":139310,"o":13.97,"t":"2025-11-19T05:00:00Z","v":21392354,"vw":13.4813},{"c":12.78,"h":14.33,"l":12.74,"n":148933,"o":14.08,"t":"2025-11-20T05:00:00Z","v":21872452,"vw":13.41357},{"c":12.71,"h":12.91,"l":12.038,"n":126472,"o":12.5,"t":"2025-11-21T05:00:00Z","v":18271707,"vw":12.577417},{"c":13.88,"h":13.91,"l":12.83,"n":115310,"o":13.055,"t":"2025-11-24T05:00:00Z","v":17483145,"vw":13.661577},{"c":14.39,"h":14.44,"l":13.125,"n":125144,"o":13.63,"t":"2025-11-25T05:00:00Z","v":21051285,"vw":13.939684},{"c":14.96,"h":15.24,"l":14.23,"n":125158,"o":14.575,"t":"2025-11-26T05:00:00Z","v":19374748,"vw":14.808106},{"c":16.13,"h":16.65,"l":15.56,"n":133002,"o":15.72,"t":"2025-11-28T05:00:00Z","v":21219102,"vw":16.20887},{"c":15.48,"h":15.8088,"l":14.88,"n":115880,"o":15.24,"t":"2025-12-01T05:00:00Z","v":19149445,"vw":15.438246},{"c":15.22,"h":16.25,"l":15.2,"n":135277,"o":15.845,"t":"2025-12-02T05:00:00Z","v":21975192,"vw":15.615891},{"c":15.64,"h":15.68,"l":14.89,"n":78775,"o":15.195,"t":"2025-12-03T05:00:00Z","v":14093958,"vw":15.330883},{"c":15.59,"h":15.85,"l":15.22,"n":84929,"o":15.43,"t":"2025-12-04T05:00:00Z","v":12930044,"vw":15.603581},{"c":14.94,"h":15.4286,"l":14.7,"n":94237,"o":15.33,"t":"2025-12-05T05:00:00Z","v":15302815,"vw":15.04459},{"c":14.96,"h":15.405,"l":14.76,"n":80194,"o":15.13,"t":"2025-12-08T05:00:00Z","v":12472041,"vw":15.053765},{"c":15.51,"h":15.965,"l":14.41,"n":96543,"o":14.64,"t":"2025-12-09T05:00:00Z","v":15477911,"vw":15.401796},{"c":15.57,"h":15.825,"l":15.11,"n":85027,"o":15.32,"t":"2025-12-10T05:00:00Z","v":14876195,"vw":15.447274},{"c":15.75,"h":15.8051,"l":14.66,"n":88972,"o":15.2,"t":"2025-12-11T05:00:00Z","v":21134859,"vw":15.328009},{"c":15.3,"h":16.27,"l":15.03,"n":108417,"o":15.745,"t":"2025-12-12T05:00:00Z","v":18277366,"vw":15.530942},{"c":13.71,"h":15.29,"l":13.57,"n":110816,"o":15.29,"t":"2025-12-15T05:00:00Z","v":19176497,"vw":14.018587},{"c":13.47,"h":13.86,"l":13.075,"n":93057,"o":13.57,"t":"2025-12-16T05:00:00Z","v":13951363,"vw":13.403464},{"c":12.96,"h":13.99,"l":12.835,"n":90222,"o":13.67,"t":"2025-12-17T05:00:00Z","v":14833726,"vw":13.311262},{"c":13.38,"h":13.735,"l":13.115,"n":90139,"o":13.475,"t":"2025-12-18T05:00:00Z","v":14402684,"vw":13.352649},{"c":14.5,"h":14.64,"l":13.69,"n":95865,"o":13.725,"t":"2025-12-19T05:00:00Z","v":19399823,"vw":14.200225},{"c":14.4,"h":15.09,"l":14.29,"n":79923,"o":15.025,"t":"2025-12-22T05:00:00Z","v":13007862,"vw":14.628952},{"c":13.67,"h":14.23,"l":13.635,"n":68630,"o":14.08,"t":"2025-12-23T05:00:00Z","v":11055541,"vw":13.872913},{"c":13.92,"h":13.93,"l":13.5424,"n":28007,"o":13.84,"t":"2025-12-24T05:00:00Z","v":4460598,"vw":13.77096},{"c":13.44,"h":13.95,"l":13.38,"n":53678,"o":13.93,"t":"2025-12-26T05:00:00Z","v":8972056,"vw":13.542614},{"c":13.21,"h":13.6499,"l":13.045,"n":49425,"o":13.155,"t":"2025-12-29T05:00:00Z","v":8623452,"vw":13.258855},{"c":12.7,"h":13.48,"l":12.7,"n":61435,"o":13.365,"t":"2025-12-30T05:00:00Z","v":13824405,"vw":13.006564},{"c":12.67,"h":13.07,"l":12.62,"n":66085,"o":12.77,"t":"2025-12-31T05:00:00Z","v":10971587,"vw":12.813264},{"c":14.16,"h":14.395,"l":12.6456,"n":120447,"o":13.01,"t":"2026-01-02T05:00:00Z","v":21653549,"vw":13.932895},{"c":14.79,"h":14.955,"l":14.36,"n":88877,"o":14.75,"t":"2026-01-05T05:00:00Z","v":14173326,"vw":14.664135},{"c":14.98,"h":15.25,"l":14.38,"n":85592,"o":14.79,"t":"2026-01-06T05:00:00Z","v":14039831,"vw":14.804754},{"c":15.27,"h":15.345,"l":14.585,"n":97363,"o":14.93,"t":"2026-01-07T05:00:00Z","v":17491919,"vw":15.110522},{"c":15.13,"h":15.49,"l":14.84,"n":88867,"o":15.05,"t":"2026-01-08T05:00:00Z","v":13371856,"vw":15.188067},{"c":15.32,"h":16.085,"l":15.2,"n":97794,"o":15.5,"t":"2026-01-09T05:00:00Z","v":16439453,"vw":15.518073},{"c":16.45,"h":16.46,"l":14.99,"n":111074,"o":15.3,"t":"2026-01-12T05:00:00Z","v":20866171,"vw":15.868362},{"c":16.75,"h":16.95,"l":16.1501,"n":114100,"o":16.66,"t":"2026-01-13T05:00:00Z","v":19757475,"vw":16.595955},{"c":17.31,"h":17.94,"l":16.76,"n":181611,"o":17.3,"t":"2026-01-14T05:00:00Z","v":27729097,"vw":17.43642},{"c":16.57,"h":17.33,"l":16.51,"n":103534,"o":16.9,"t":"2026-01-15T05:00:00Z","v":15568033,"vw":16.860458},{"c":19.24,"h":19.39,"l":17.3,"n":330137,"o":17.73,"t":"2026-01-16T05:00:00Z","v":53701058,"vw":18.627497},{"c":18.1,"h":18.98,"l":17.8,"n":160128,"o":17.84,"t":"2026-01-20T05:00:00Z","v":25353356,"vw":18.326947},{"c":17.25,"h":18.75,"l":16.96,"n":139137,"o":18.245,"t":"2026-01-21T05:00:00Z","v":21079177,"vw":17.67937},{"c":17.08,"h":17.68,"l":16.8,"n":87873,"o":17.41,"t":"2026-01-22T05:00:00Z","v":13647176,"vw":17.070451},{"c":17.28,"h":18.445,"l":16.55,"n":152397,"o":17.07,"t":"2026-01-23T05:00:00Z","v":22985448,"vw":17.531893},{"c":16.23,"h":17.17,"l":16.2,"n":120879,"o":17.155,"t":"2026-01-26T05:00:00Z","v":20019387,"vw":16.563404},{"c":17.55,"h":17.706,"l":16.19,"n":120261,"o":16.32,"t":"2026-01-27T05:00:00Z","v":18849012,"vw":17.065915},{"c":17.55,"h":18.04,"l":17.17,"n":106565,"o":17.72,"t":"2026-01-28T05:00:00Z","v":14628657,"vw":17.647055},{"c":16.97,"h":17.3,"l":16.05,"n":122664,"o":17.22,"t":"2026-01-29T05:00:00Z","v":18693900,"vw":16.742972},{"c":15.47,"h":16.59,"l":15.25,"n":128802,"o":16.44,"t":"2026-01-30T05:00:00Z","v":19706741,"vw":15.715244},{"c":15.32,"h":15.79,"l":14.8,"n":100513,"o":15.09,"t":"2026-02-02T05:00:00Z","v":15999731,"vw":15.384921},{"c":15.34,"h":16.2,"l":14.72,"n":134883,"o":15.47,"t":"2026-02-03T05:00:00Z","v":18849662,"vw":15.427762},{"c":14.14,"h":15.11,"l":13.455,"n":172715,"o":15.02,"t":"2026-02-04T05:00:00Z","v":26099903,"vw":13.991908},{"c":12.06,"h":14.18,"l":11.81,"n":190195,"o":13.64,"t":"2026-02-05T05:00:00Z","v":32921090,"vw":12.929827},{"c":14.45,"h":14.565,"l":12.81,"n":177131,"o":13.01,"t":"2026-02-06T05:00:00Z","v":25278003,"vw":14.017038},{"c":14.97,"h":15.12,"l":13.8,"n":126037,"o":13.9,"t":"2026-02-09T05:00:00Z","v":18191263,"vw":14.714458},{"c":14.83,"h":15.32,"l":14.5,"n":98451,"o":14.5,"t":"2026-02-10T05:00:00Z","v":14746536,"vw":14.996575},{"c":14.8,"h":15.115,"l":14.28,"n":120992,"o":14.95,"t":"2026-02-11T05:00:00Z","v":17062489,"vw":14.720717},{"c":14.2,"h":15.18,"l":13.935,"n":145578,"o":14.78,"t":"2026-02-12T05:00:00Z","v":21918558,"vw":14.415288},{"c":15.22,"h":15.62,"l":14.01,"n":133412,"o":14.39,"t":"2026-02-13T05:00:00Z","v":19809673,"vw":15.202158},{"c":14.65,"h":15.065,"l":14.085,"n":112490,"o":14.778,"t":"2026-02-17T05:00:00Z","v":17213254,"vw":14.579454},{"c":15.49,"h":16.06,"l":15.05,"n":170177,"o":15.25,"t":"2026-02-18T05:00:00Z","v":26762832,"vw":15.571038},{"c":16.22,"h":16.25,"l":15.12,"n":110968,"o":15.27,"t":"2026-02-19T05:00:00Z","v":17510406,"vw":15.718752},{"c":15.68,"h":17.185,"l":15.41,"n":137225,"o":16.195,"t":"2026-02-20T05:00:00Z","v":20495644,"vw":16.170212},{"c":15.65,"h":15.99,"l":15.1,"n":106236,"o":15.17,"t":"2026-02-23T05:00:00Z","v":14921609,"vw":15.624826},{"c":16.5,"h":16.78,"l":15.39,"n":129109,"o":15.79,"t":"2026-02-24T05:00:00Z","v":17052806,"vw":16.331519},{"c":17.08,"h":17.408,"l":16.735,"n":112834,"o":17.03,"t":"2026-02-25T05:00:00Z","v":17540767,"vw":17.044261},{"c":17.09,"h":17.22,"l":16.54,"n":100099,"o":16.8,"t":"2026-02-26T05:00:00Z","v":12663116,"vw":16.900021},{"c":16.29,"h":16.94,"l":15.78,"n":106472,"o":16.69,"t":"2026-02-27T05:00:00Z","v":15498372,"vw":16.318235},{"c":16.43,"h":16.9,"l":15.5,"n":132160,"o":15.6,"t":"2026-03-02T05:00:00Z","v":19694819,"vw":16.368302},{"c":15.29,"h":16.29,"l":15.1484,"n":157090,"o":15.915,"t":"2026-03-03T05:00:00Z","v":24626835,"vw":15.517669},{"c":16.53,"h":17.015,"l":15.52,"n":140256,"o":15.71,"t":"2026-03-04T05:00:00Z","v":21175521,"vw":16.407109},{"c":15.6,"h":16.61,"l":15.05,"n":149642,"o":16.45,"t":"2026-03-05T05:00:00Z","v":21039621,"vw":15.729999},{"c":14.165,"h":15.09,"l":13.935,"n":136311,"o":15.055,"t":"2026-03-06T05:00:00Z","v":20747988,"vw":14.358199},{"c":14.7,"h":14.79,"l":13.57,"n":113787,"o":13.91,"t":"2026-03-09T04:00:00Z","v":17256196,"vw":14.18988},{"c":14.64,"h":15.39,"l":14.53,"n":116786,"o":14.85,"t":"2026-03-10T04:00:00Z","v":15747694,"vw":14.899113},{"c":14.81,"h":15.265,"l":14.35,"n":98217,"o":14.68,"t":"2026-03-11T04:00:00Z","v":15231191,"vw":14.745782},{"c":14.5,"h":14.75,"l":13.93,"n":101355,"o":14.455,"t":"2026-03-12T04:00:00Z","v":16203622,"vw":14.364658},{"c":14.04,"h":15.5599,"l":14.005,"n":122492,"o":15,"t":"2026-03-13T04:00:00Z","v":19875479,"vw":14.649688},{"c":14.4,"h":14.88,"l":14.18,"n":108539,"o":14.63,"t":"2026-03-16T04:00:00Z","v":18672266,"vw":14.454252},{"c":14.68,"h":14.9886,"l":14.18,"n":101855,"o":14.22,"t":"2026-03-17T04:00:00Z","v":14785461,"vw":14.58306},{"c":14.1,"h":14.672,"l":13.925,"n":102974,"o":14.46,"t":"2026-03-18T04:00:00Z","v":18598551,"vw":14.181345},{"c":14.14,"h":14.35,"l":13.253,"n":86295,"o":13.7,"t":"2026-03-19T04:00:00Z","v":12493942,"vw":13.943264},{"c":13.38,"h":14.1,"l":13.01,"n":83608,"o":14.03,"t":"2026-03-20T04:00:00Z","v":15574177,"vw":13.517939},{"c":14.37,"h":14.585,"l":13.41,"n":110769,"o":13.41,"t":"2026-03-23T04:00:00Z","v":16518331,"vw":14.246834},{"c":14.33,"h":14.73,"l":14.025,"n":93413,"o":14.16,"t":"2026-03-24T04:00:00Z","v":13309614,"vw":14.328921},{"c":15.16,"h":15.25,"l":14.47,"n":103698,"o":14.8,"t":"2026-03-25T04:00:00Z","v":16018638,"vw":14.881701},{"c":14.005,"h":14.9,"l":13.64,"n":96817,"o":14.83,"t":"2026-03-26T04:00:00Z","v":14666642,"vw":14.082554},{"c":12.8,"h":13.67,"l":12.6625,"n":102310,"o":13.66,"t":"2026-03-27T04:00:00Z","v":17531673,"vw":12.943855},{"c":11.83,"h":13.06,"l":11.5,"n":120115,"o":12.905,"t":"2026-03-30T04:00:00Z","v":16883530,"vw":12.045059},{"c":12.36,"h":12.48,"l":11.515,"n":101544,"o":12.16,"t":"2026-03-31T04:00:00Z","v":18025659,"vw":12.069223},{"c":12.55,"h":12.87,"l":12.42,"n":89792,"o":12.66,"t":"2026-04-01T04:00:00Z","v":13291501,"vw":12.635741},{"c":12.86,"h":13,"l":11.75,"n":96657,"o":11.914,"t":"2026-04-02T04:00:00Z","v":14491531,"vw":12.674562},{"c":13.52,"h":13.71,"l":12.95,"n":84788,"o":12.96,"t":"2026-04-06T04:00:00Z","v":12021232,"vw":13.505412},{"c":14.19,"h":14.2,"l":13.24,"n":104979,"o":13.3,"t":"2026-04-07T04:00:00Z","v":14781527,"vw":13.8375},{"c":16.11,"h":16.315,"l":15.33,"n":168538,"o":15.49,"t":"2026-04-08T04:00:00Z","v":28413079,"vw":15.876471},{"c":16.69,"h":17.175,"l":15.965,"n":114035,"o":16,"t":"2026-04-09T04:00:00Z","v":18246332,"vw":16.710956},{"c":16.6,"h":17.15,"l":16.565,"n":112753,"o":16.74,"t":"2026-04-10T04:00:00Z","v":13954567,"vw":16.83466},{"c":17.37,"h":17.44,"l":15.9403,"n":92252,"o":16.202,"t":"2026-04-13T04:00:00Z","v":14041174,"vw":17.076371},{"c":18.12,"h":18.9098,"l":17.8,"n":122118,"o":18.048,"t":"2026-04-14T04:00:00Z","v":17907929,"vw":18.401568},{"c":17.42,"h":17.945,"l":16.6,"n":160222,"o":17.735,"t":"2026-04-15T04:00:00Z","v":31417261,"vw":17.218172},{"c":16.92,"h":17.69,"l":16.155,"n":143303,"o":17.58,"t":"2026-04-16T04:00:00Z","v":23725413,"vw":16.667264},{"c":18.11,"h":18.4799,"l":17.05,"n":127759,"o":17.48,"t":"2026-04-17T04:00:00Z","v":20579519,"vw":17.916987},{"c":18.11,"h":18.53,"l":17.571,"n":136720,"o":17.96,"t":"2026-04-20T04:00:00Z","v":22125952,"vw":18.083833},{"c":17.41,"h":18.31,"l":17.35,"n":100256,"o":18.29,"t":"2026-04-21T04:00:00Z","v":16428066,"vw":17.659572},{"c":18.48,"h":18.67,"l":18.1007,"n":115229,"o":18.11,"t":"2026-04-22T04:00:00Z","v":16519425,"vw":18.427609},{"c":18.21,"h":18.985,"l":17.785,"n":103404,"o":18.29,"t":"2026-04-23T04:00:00Z","v":14607705,"vw":18.400338},{"c":18.61,"h":19.07,"l":18.265,"n":119464,"o":18.575,"t":"2026-04-24T04:00:00Z","v":20819078,"vw":18.636128},{"c":18.28,"h":18.885,"l":18.01,"n":88543,"o":18.49,"t":"2026-04-27T04:00:00Z","v":14959161,"vw":18.454605},{"c":16.57,"h":17.57,"l":16.495,"n":137279,"o":17.53,"t":"2026-04-28T04:00:00Z","v":21015172,"vw":16.810465},{"c":15.98,"h":16.57,"l":15.31,"n":121920,"o":16.565,"t":"2026-04-29T04:00:00Z","v":18306499,"vw":15.760995},{"c":17.24,"h":17.28,"l":16.2,"n":138260,"o":16.245,"t":"2026-04-30T04:00:00Z","v":22666637,"vw":16.948489},{"c":18.5,"h":19.495,"l":18.17,"n":253506,"o":18.51,"t":"2026-05-01T04:00:00Z","v":32905887,"vw":18.841649},{"c":18.68,"h":19.1,"l":18.16,"n":131029,"o":18.62,"t":"2026-05-04T04:00:00Z","v":18816271,"vw":18.509014},{"c":20.35,"h":20.42,"l":19.06,"n":153418,"o":19.2,"t":"2026-05-05T04:00:00Z","v":20935650,"vw":19.782571},{"c":23.7,"h":23.74,"l":22.33,"n":286779,"o":22.4,"t":"2026-05-06T04:00:00Z","v":37288401,"vw":23.10458},{"c":24.11,"h":24.14,"l":22.88,"n":190520,"o":23.42,"t":"2026-05-07T04:00:00Z","v":26356922,"vw":23.594185},{"c":24.08,"h":24.47,"l":23.14,"n":131123,"o":24.41,"t":"2026-05-08T04:00:00Z","v":17797429,"vw":23.829618},{"c":25.34,"h":25.8599,"l":23.845,"n":134797,"o":23.845,"t":"2026-05-11T04:00:00Z","v":18706715,"vw":25.216061},{"c":24.51,"h":25.01,"l":23.41,"n":142332,"o":24.54,"t":"2026-05-12T04:00:00Z","v":18227194,"vw":24.223459},{"c":24.92,"h":25.3,"l":24.055,"n":109288,"o":24.798,"t":"2026-05-13T04:00:00Z","v":14118879,"vw":24.811651},{"c":24.62,"h":25.2,"l":23.87,"n":106296,"o":24.92,"t":"2026-05-14T04:00:00Z","v":13478294,"vw":24.591671},{"c":23.49,"h":24.145,"l":23.08,"n":120396,"o":23.712,"t":"2026-05-15T04:00:00Z","v":14081128,"vw":23.532426},{"c":23.18,"h":23.57,"l":22.51,"n":148161,"o":23.53,"t":"2026-05-18T04:00:00Z","v":17105029,"vw":22.996643},{"c":22.645,"h":23.115,"l":21.73,"n":115391,"o":22.635,"t":"2026-05-19T04:00:00Z","v":14842033,"vw":22.5228},{"c":23.67,"h":24.1999,"l":22.7743,"n":113651,"o":23.15,"t":"2026-05-20T04:00:00Z","v":13232124,"vw":23.685695},{"c":24.47,"h":24.77,"l":23.63,"n":99209,"o":23.9,"t":"2026-05-21T04:00:00Z","v":13552651,"vw":24.374869},{"c":24.49,"h":25.065,"l":24.31,"n":97281,"o":24.59,"t":"2026-05-22T04:00:00Z","v":11155160,"vw":24.661679},{"c":26.08,"h":26.3,"l":25.14,"n":142656,"o":25.155,"t":"2026-05-26T04:00:00Z","v":16735518,"vw":25.934048},{"c":26.94,"h":27.39,"l":25.67,"n":137466,"o":26.49,"t":"2026-05-27T04:00:00Z","v":16780943,"vw":26.50615},{"c":27.74,"h":28.54,"l":26.46,"n":153789,"o":26.73,"t":"2026-05-28T04:00:00Z","v":19169954,"vw":27.923264},{"c":27.11,"h":27.85,"l":26.585,"n":143316,"o":27.47,"t":"2026-05-29T04:00:00Z","v":18702055,"vw":27.220624},{"c":28.25,"h":28.84,"l":25.85,"n":165302,"o":26.575,"t":"2026-06-01T04:00:00Z","v":18947582,"vw":27.96079},{"c":27.32,"h":28.94,"l":26.955,"n":129555,"o":28.23,"t":"2026-06-02T04:00:00Z","v":17872878,"vw":27.820318},{"c":27.65,"h":28.64,"l":27.25,"n":134879,"o":27.68,"t":"2026-06-03T04:00:00Z","v":16041457,"vw":27.866773},{"c":27.47,"h":28.08,"l":26.06,"n":133646,"o":26.51,"t":"2026-06-04T04:00:00Z","v":16212509,"vw":27.204811},{"c":24.66,"h":26.51,"l":23.98,"n":162729,"o":26.51,"t":"2026-06-05T04:00:00Z","v":18385461,"vw":24.812035},{"c":25.69,"h":26.17,"l":24.31,"n":113785,"o":25.365,"t":"2026-06-08T04:00:00Z","v":12921148,"vw":25.424676},{"c":25.295,"h":27.205,"l":23.91,"n":165991,"o":26.45,"t":"2026-06-09T04:00:00Z","v":19251175,"vw":25.478336},{"c":24.08,"h":25.69,"l":23.665,"n":154408,"o":24.72,"t":"2026-06-10T04:00:00Z","v":17141040,"vw":24.376883},{"c":26.14,"h":26.435,"l":24.09,"n":151839,"o":24.23,"t":"2026-06-11T04:00:00Z","v":15852998,"vw":25.428926},{"c":26.61,"h":27.59,"l":26.331,"n":102224,"o":26.68,"t":"2026-06-12T04:00:00Z","v":10192779,"vw":26.880909},{"c":27.38,"h":28.475,"l":27.24,"n":107518,"o":28.45,"t":"2026-06-15T04:00:00Z","v":10723748,"vw":27.636581},{"c":27.42,"h":28.4691,"l":27.17,"n":110894,"o":27.17,"t":"2026-06-16T04:00:00Z","v":12149331,"vw":27.875883},{"c":27.43,"h":28.79,"l":27.0874,"n":112925,"o":27.26,"t":"2026-06-17T04:00:00Z","v":11367074,"vw":27.687559},{"c":28.1,"h":28.8,"l":27.59,"n":105547,"o":28.47,"t":"2026-06-18T04:00:00Z","v":14053770,"vw":28.092381},{"c":28.63,"h":30.32,"l":28.18,"n":151493,"o":28.44,"t":"2026-06-22T04:00:00Z","v":15860957,"vw":29.012433},{"c":28.69,"h":29.55,"l":26.75,"n":120144,"o":27.1,"t":"2026-06-23T04:00:00Z","v":11312676,"vw":28.567279},{"c":27.42,"h":28.9099,"l":26.63,"n":156231,"o":28.59,"t":"2026-06-24T04:00:00Z","v":14685154,"vw":27.629167},{"c":27.76,"h":28.49,"l":25.56,"n":192812,"o":28.23,"t":"2026-06-25T04:00:00Z","v":16694371,"vw":27.007868},{"c":28.57,"h":28.901,"l":26.28,"n":174900,"o":27.06,"t":"2026-06-26T04:00:00Z","v":28258356,"vw":28.270512},{"c":27.75,"h":29.1092,"l":26.18,"n":175686,"o":28.81,"t":"2026-06-29T04:00:00Z","v":19203545,"vw":27.585298},{"c":27.38,"h":27.53,"l":26.3,"n":161788,"o":27.35,"t":"2026-06-30T04:00:00Z","v":16742891,"vw":27.100761},{"c":23.96,"h":26.88,"l":23.7221,"n":218877,"o":26.865,"t":"2026-07-01T04:00:00Z","v":21718096,"vw":24.73633},{"c":22.11,"h":24,"l":21.58,"n":185502,"o":23.905,"t":"2026-07-02T04:00:00Z","v":18818833,"vw":22.593149},{"c":22.87,"h":24.39,"l":22.695,"n":172823,"o":22.811,"t":"2026-07-06T04:00:00Z","v":17606923,"vw":23.466093},{"c":21.17,"h":22.4,"l":20.51,"n":132871,"o":22.195,"t":"2026-07-07T04:00:00Z","v":12751180,"vw":21.484918},{"c":21.09,"h":21.83,"l":20.4801,"n":129042,"o":21.2337,"t":"2026-07-08T04:00:00Z","v":14045306,"vw":21.033422},{"c":21.51,"h":22.42,"l":21.235,"n":123061,"o":22.02,"t":"2026-07-09T04:00:00Z","v":14902853,"vw":21.812203},{"c":20.965,"h":21.81,"l":20.56,"n":92777,"o":21.55,"t":"2026-07-10T04:00:00Z","v":12014934,"vw":21.09784},{"c":20.19,"h":20.93,"l":19.41,"n":120471,"o":20.75,"t":"2026-07-13T04:00:00Z","v":16014469,"vw":19.983714},{"c":20.19,"h":21.57,"l":19.565,"n":125638,"o":21.2,"t":"2026-07-14T04:00:00Z","v":13881987,"vw":20.203518},{"c":20.1,"h":20.6538,"l":19.365,"n":109151,"o":20.17,"t":"2026-07-15T04:00:00Z","v":13342286,"vw":20.025551},{"c":18.82,"h":19.7,"l":18.29,"n":148906,"o":19.45,"t":"2026-07-16T04:00:00Z","v":17597396,"vw":18.786149},{"c":18.26,"h":19.07,"l":17.44,"n":143733,"o":18.025,"t":"2026-07-17T04:00:00Z","v":16295130,"vw":18.334724},{"c":19.9,"h":20.135,"l":18.68,"n":157185,"o":18.76,"t":"2026-07-20T04:00:00Z","v":19357533,"vw":19.679676},{"c":21.49,"h":21.775,"l":20.02,"n":151651,"o":20.298,"t":"2026-07-21T04:00:00Z","v":17589681,"vw":21.16658},{"c":23.38,"h":23.645,"l":20.81,"n":212532,"o":20.96,"t":"2026-07-22T04:00:00Z","v":28102650,"vw":23.013366},{"c":23.86,"h":25.17,"l":23.295,"n":186901,"o":23.36,"t":"2026-07-23T04:00:00Z","v":24180772,"vw":24.300803},{"c":22.53,"h":23.75,"l":22.35,"n":116076,"o":23.26,"t":"2026-07-24T04:00:00Z","v":14504560,"vw":22.946481},{"c":21.97,"h":22.91,"l":21.15,"n":105970,"o":22.6,"t":"2026-07-27T04:00:00Z","v":13967917,"vw":21.869639},{"c":21.24,"h":21.48,"l":20.055,"n":124588,"o":21.055,"t":"2026-07-28T04:00:00Z","v":16280895,"vw":20.919393},{"c":18.24,"h":21.045,"l":18.131,"n":158337,"o":21.005,"t":"2026-07-29T04:00:00Z","v":23223444,"vw":19.361798},{"c":22.12,"h":22.7,"l":19.96,"n":164728,"o":20.03,"t":"2026-07-30T04:00:00Z","v":25678177,"vw":22.024999},{"c":20.17,"h":23.15,"l":20.02,"n":144845,"o":22.985,"t":"2026-07-31T04:00:00Z","v":20975451,"vw":20.800135},{"c":21.42,"h":21.67,"l":19.36,"n":149818,"o":19.62,"t":"2026-08-03T04:00:00Z","v":16521856,"vw":21.118529},{"c":21.56,"h":22.325,"l":20.84,"n":139372,"o":21.27,"t":"2026-08-04T04:00:00Z","v":17382862,"vw":21.695956},{"c":21.5,"h":23.84,"l":21.405,"n":237593,"o":22.61,"t":"2026-08-05T04:00:00Z","v":29329219,"vw":22.321688},{"c":21.21,"h":22.55,"l":20.5725,"n":139353,"o":21.03,"t":"2026-08-06T04:00:00Z","v":16301505,"vw":21.662766},{"c":20.52,"h":22.17,"l":20.32,"n":114565,"o":21.94,"t":"2026-08-07T04:00:00Z","v":12225314,"vw":20.780766},{"c":19.4,"h":20.46,"l":19.12,"n":162993,"o":20.45,"t":"2026-08-10T04:00:00Z","v":20867935,"vw":19.574074},{"c":20.24,"h":23.66,"l":19.34,"n":474761,"o":23.57,"t":"2026-08-11T04:00:00Z","v":76353875,"vw":20.580418},{"c":20.32,"h":22.21,"l":20.1936,"n":247206,"o":21.58,"t":"2026-08-12T04:00:00Z","v":34451709,"vw":20.753596},{"c":19.21,"h":20.86,"l":19.0408,"n":170767,"o":19.98,"t":"2026-08-13T04:00:00Z","v":24338722,"vw":19.853084},{"c":19.015,"h":19.55,"l":18.455,"n":140593,"o":18.82,"t":"2026-08-14T04:00:00Z","v":17000578,"vw":18.975647},{"c":20.04,"h":20.085,"l":18.9,"n":141268,"o":18.95,"t":"2026-08-17T04:00:00Z","v":17714476,"vw":19.621607},{"c":18.91,"h":19.96,"l":18.77,"n":122066,"o":19.46,"t":"2026-08-18T04:00:00Z","v":16530715,"vw":19.102794},{"c":19.38,"h":19.888,"l":17.862,"n":141379,"o":18.875,"t":"2026-08-19T04:00:00Z","v":22375870,"vw":18.999977},{"c":20.995,"h":21.02,"l":19.62,"n":150857,"o":19.8,"t":"2026-08-20T04:00:00Z","v":21052649,"vw":20.436066},{"c":19.83,"h":22.2,"l":19.56,"n":191412,"o":21.665,"t":"2026-08-21T04:00:00Z","v":27422924,"vw":20.494077},{"c":20,"h":20.87,"l":19.6,"n":97066,"o":20.02,"t":"2026-08-24T04:00:00Z","v":15302668,"vw":20.263452},{"c":21.3,"h":21.6,"l":19.57,"n":107722,"o":19.88,"t":"2026-08-25T04:00:00Z","v":16579592,"vw":21.001018},{"c":20.61,"h":21.33,"l":20.49,"n":68813,"o":20.91,"t":"2026-08-26T04:00:00Z","v":9162255,"vw":20.771086},{"c":20.88,"h":21.855,"l":20.65,"n":103922,"o":21.125,"t":"2026-08-27T04:00:00Z","v":15321381,"vw":21.107362},{"c":18.99,"h":20.61,"l":18.75,"n":128831,"o":20.52,"t":"2026-08-28T04:00:00Z","v":17335819,"vw":19.360034},{"c":18.995,"h":19.04,"l":18.12,"n":85470,"o":18.83,"t":"2026-08-31T04:00:00Z","v":11034829,"vw":18.599106},{"c":17.79,"h":18.54,"l":17.68,"n":110876,"o":18.395,"t":"2026-09-01T04:00:00Z","v":14991038,"vw":17.983451},{"c":18.635,"h":18.89,"l":17.3905,"n":102747,"o":17.65,"t":"2026-09-02T04:00:00Z","v":13881008,"vw":18.260327},{"c":21.14,"h":21.205,"l":18.47,"n":152793,"o":18.705,"t":"2026-09-03T04:00:00Z","v":23308887,"vw":20.4269},{"c":21.8,"h":21.83,"l":20.66,"n":111440,"o":20.74,"t":"2026-09-04T04:00:00Z","v":15348059,"vw":21.488118},{"c":22.26,"h":22.87,"l":21.645,"n":118903,"o":21.76,"t":"2026-09-08T04:00:00Z","v":14833966,"vw":22.329204},{"c":22.07,"h":22.7,"l":21.61,"n":101084,"o":22.55,"t":"2026-09-09T04:00:00Z","v":14760595,"vw":22.007728},{"c":20.95,"h":21.8103,"l":20.78,"n":89557,"o":21.21,"t":"2026-09-10T04:00:00Z","v":10237648,"vw":21.165196},{"c":21.47,"h":22.05,"l":20.95,"n":87683,"o":21.42,"t":"2026-09-11T04:00:00Z","v":11602333,"vw":21.551425},{"c":20.95,"h":21.41,"l":20.095,"n":84796,"o":20.45,"t":"2026-09-14T04:00:00Z","v":11055919,"vw":20.754302},{"c":19.7,"h":20.72,"l":19.515,"n":108343,"o":20.55,"t":"2026-09-15T04:00:00Z","v":13722125,"vw":19.904444},{"c":20.35,"h":20.94,"l":19.85,"n":110196,"o":20,"t":"2026-09-16T04:00:00Z","v":16144828,"vw":20.369782},{"c":21.88,"h":22.065,"l":20.65,"n":125323,"o":21.31,"t":"2026-09-17T04:00:00Z","v":17102080,"vw":21.635571},{"c":23.75,"h":24.09,"l":22.2023,"n":160660,"o":22.64,"t":"2026-09-18T04:00:00Z","v":24600795,"vw":23.335163},{"c":24.18,"h":25.0684,"l":23.965,"n":169724,"o":24.8,"t":"2026-09-21T04:00:00Z","v":21885339,"vw":24.551015},{"c":24.93,"h":25.39,"l":23.7,"n":138075,"o":23.75,"t":"2026-09-22T04:00:00Z","v":19460920,"vw":24.865028},{"c":24.69,"h":25.27,"l":24.42,"n":127180,"o":24.52,"t":"2026-09-23T04:00:00Z","v":16804895,"vw":24.879081},{"c":23.48,"h":24.915,"l":23.45,"n":131699,"o":24.1,"t":"2026-09-24T04:00:00Z","v":21940198,"vw":23.952274},{"c":23,"h":23.64,"l":22.305,"n":127941,"o":23.53,"t":"2026-09-25T04:00:00Z","v":16648550,"vw":22.901693},{"c":21.62,"h":22.85,"l":21.57,"n":95527,"o":22.5,"t":"2026-09-28T04:00:00Z","v":12478259,"vw":22.001169},{"c":21.39,"h":22.36,"l":21.345,"n":85515,"o":22.12,"t":"2026-09-29T04:00:00Z","v":11873440,"vw":21.704029},{"c":20.15,"h":21.8,"l":20.115,"n":106909,"o":21.78,"t":"2026-09-30T04:00:00Z","v":12906961,"vw":20.534523},{"c":19.61,"h":20.248,"l":18.76,"n":150698,"o":20.15,"t":"2026-10-01T04:00:00Z","v":19855937,"vw":19.356058},{"c":19.73,"h":21.0899,"l":19.35,"n":113236,"o":20.215,"t":"2026-10-02T04:00:00Z","v":16582233,"vw":20.096131},{"c":19.32,"h":19.89,"l":18.95,"n":75367,"o":19.84,"t":"2026-10-05T04:00:00Z","v":13054579,"vw":19.238632},{"c":18.93,"h":19.725,"l":18.9,"n":94835,"o":19.46,"t":"2026-10-06T04:00:00Z","v":15265212,"vw":19.187937},{"c":18.54,"h":18.61,"l":17.835,"n":101308,"o":18.4,"t":"2026-10-07T04:00:00Z","v":16362252,"vw":18.296528},{"c":16.84,"h":18.2,"l":16.355,"n":170981,"o":18.11,"t":"2026-10-08T04:00:00Z","v":30643793,"vw":17.016431},{"c":16.885,"h":17.17,"l":16.48,"n":82866,"o":17.02,"t":"2026-10-09T04:00:00Z","v":12247579,"vw":16.845581},{"c":16.47,"h":16.98,"l":16.42,"n":57485,"o":16.78,"t":"2026-10-12T04:00:00Z","v":8699213,"vw":16.55236},{"c":16.67,"h":16.875,"l":15.62,"n":116652,"o":15.97,"t":"2026-10-13T04:00:00Z","v":20098182,"vw":16.420177},{"c":15.1,"h":16.17,"l":14.78,"n":125247,"o":16.07,"t":"2026-10-14T04:00:00Z","v":21880537,"vw":15.266563},{"c":15.5,"h":15.64,"l":13.7199,"n":125465,"o":14.4,"t":"2026-10-15T04:00:00Z","v":21350879,"vw":14.755279}],"volatilityBars":[{"c":18.35,"h":18.5,"l":18.28,"n":295,"o":18.4,"t":"2026-10-08T08:00:00Z","v":26597,"vw":18.372088},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-08T08:30:00Z","v":200,"vw":18.26},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-08T09:00:00Z","v":500,"vw":18.27},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-08T09:30:00Z","v":1048,"vw":18.38},{"c":18.31,"h":18.32,"l":18.31,"n":8,"o":18.32,"t":"2026-10-08T09:45:00Z","v":6257,"vw":18.319596},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-08T10:00:00Z","v":600,"vw":18.35},{"c":18.24,"h":18.35,"l":18.24,"n":79,"o":18.3,"t":"2026-10-08T10:15:00Z","v":5397,"vw":18.264454},{"c":18.2,"h":18.2,"l":18.19,"n":29,"o":18.2,"t":"2026-10-08T10:30:00Z","v":2652,"vw":18.197405},{"c":18.15,"h":18.17,"l":18.12,"n":17,"o":18.15,"t":"2026-10-08T10:45:00Z","v":2279,"vw":18.142029},{"c":18.14,"h":18.3,"l":18.12,"n":85,"o":18.24,"t":"2026-10-08T11:00:00Z","v":8262,"vw":18.221164},{"c":18.25,"h":18.25,"l":18.14,"n":36,"o":18.14,"t":"2026-10-08T11:15:00Z","v":5597,"vw":18.158755},{"c":18.25,"h":18.25,"l":18.11,"n":18,"o":18.11,"t":"2026-10-08T11:30:00Z","v":1889,"vw":18.193818},{"c":18.11,"h":18.19,"l":18.11,"n":46,"o":18.19,"t":"2026-10-08T11:45:00Z","v":6754,"vw":18.162802},{"c":18.12,"h":18.17,"l":18.11,"n":58,"o":18.14,"t":"2026-10-08T12:00:00Z","v":7738,"vw":18.121571},{"c":18.0756,"h":18.12,"l":18.07,"n":55,"o":18.11,"t":"2026-10-08T12:15:00Z","v":6211,"vw":18.089304},{"c":18.0626,"h":18.1,"l":18.06,"n":58,"o":18.1,"t":"2026-10-08T12:30:00Z","v":9066,"vw":18.079283},{"c":18.0278,"h":18.12,"l":18.01,"n":75,"o":18.07,"t":"2026-10-08T12:45:00Z","v":10087,"vw":18.044401},{"c":18.13,"h":18.13,"l":18.02,"n":145,"o":18.02,"t":"2026-10-08T13:00:00Z","v":21216,"vw":18.096214},{"c":18.19,"h":18.28,"l":18.02,"n":110,"o":18.15,"t":"2026-10-08T13:15:00Z","v":20477,"vw":18.071332},{"c":17.535,"h":18.2,"l":17.49,"n":11540,"o":18.03,"t":"2026-10-08T13:30:00Z","v":2045156,"vw":17.747634},{"c":17.434,"h":17.58,"l":17.39,"n":8256,"o":17.53,"t":"2026-10-08T13:45:00Z","v":1297216,"vw":17.471012},{"c":17.405,"h":17.57,"l":17.33,"n":8583,"o":17.435,"t":"2026-10-08T14:00:00Z","v":1519402,"vw":17.440131},{"c":17.625,"h":17.63,"l":17.375,"n":6320,"o":17.405,"t":"2026-10-08T14:15:00Z","v":1170457,"vw":17.510808},{"c":17.375,"h":17.63,"l":17.34,"n":6545,"o":17.625,"t":"2026-10-08T14:30:00Z","v":1067439,"vw":17.495403},{"c":17.32,"h":17.385,"l":17.26,"n":5720,"o":17.375,"t":"2026-10-08T14:45:00Z","v":1545864,"vw":17.315943},{"c":17.1,"h":17.325,"l":17.1,"n":5794,"o":17.31,"t":"2026-10-08T15:00:00Z","v":1688599,"vw":17.227636},{"c":17.087,"h":17.14,"l":16.965,"n":8380,"o":17.1,"t":"2026-10-08T15:15:00Z","v":1642871,"vw":17.057288},{"c":17.04,"h":17.0899,"l":16.9075,"n":5256,"o":17.08,"t":"2026-10-08T15:30:00Z","v":912201,"vw":16.976862},{"c":16.815,"h":17.11,"l":16.79,"n":8307,"o":17.05,"t":"2026-10-08T15:45:00Z","v":1291384,"vw":16.8979},{"c":16.7686,"h":16.9,"l":16.74,"n":6328,"o":16.815,"t":"2026-10-08T16:00:00Z","v":817111,"vw":16.811926},{"c":16.775,"h":16.93,"l":16.715,"n":7723,"o":16.765,"t":"2026-10-08T16:15:00Z","v":992689,"vw":16.832343},{"c":16.71,"h":16.81,"l":16.66,"n":6118,"o":16.78,"t":"2026-10-08T16:30:00Z","v":982187,"vw":16.745584},{"c":16.47,"h":16.71,"l":16.375,"n":8438,"o":16.705,"t":"2026-10-08T16:45:00Z","v":1603148,"vw":16.497499},{"c":16.595,"h":16.62,"l":16.355,"n":9099,"o":16.475,"t":"2026-10-08T17:00:00Z","v":2400919,"vw":16.466141},{"c":16.5394,"h":16.595,"l":16.415,"n":5829,"o":16.595,"t":"2026-10-08T17:15:00Z","v":803556,"vw":16.519879},{"c":16.61,"h":16.62,"l":16.51,"n":4395,"o":16.54,"t":"2026-10-08T17:30:00Z","v":559845,"vw":16.562633},{"c":16.6,"h":16.665,"l":16.515,"n":3997,"o":16.615,"t":"2026-10-08T17:45:00Z","v":503082,"vw":16.589643},{"c":16.615,"h":16.63,"l":16.535,"n":3350,"o":16.605,"t":"2026-10-08T18:00:00Z","v":547770,"vw":16.579719},{"c":16.945,"h":16.99,"l":16.615,"n":5771,"o":16.62,"t":"2026-10-08T18:15:00Z","v":1100917,"vw":16.812036},{"c":16.99,"h":16.99,"l":16.875,"n":3810,"o":16.948,"t":"2026-10-08T18:30:00Z","v":613823,"vw":16.927008},{"c":16.885,"h":16.985,"l":16.82,"n":3333,"o":16.985,"t":"2026-10-08T18:45:00Z","v":441176,"vw":16.88668},{"c":16.875,"h":16.95,"l":16.845,"n":3129,"o":16.885,"t":"2026-10-08T19:00:00Z","v":403729,"vw":16.882365},{"c":17.065,"h":17.16,"l":16.85,"n":4854,"o":16.875,"t":"2026-10-08T19:15:00Z","v":689051,"vw":17.006705},{"c":16.995,"h":17.095,"l":16.92,"n":4741,"o":17.07,"t":"2026-10-08T19:30:00Z","v":589706,"vw":16.976267},{"c":16.835,"h":17.08,"l":16.8101,"n":13015,"o":16.995,"t":"2026-10-08T19:45:00Z","v":1868155,"vw":16.949661},{"c":16.8847,"h":16.9361,"l":16.835,"n":257,"o":16.835,"t":"2026-10-08T20:00:00Z","v":1294734,"vw":16.840494},{"c":16.91,"h":16.97,"l":16.88,"n":115,"o":16.8893,"t":"2026-10-08T20:15:00Z","v":25594,"vw":16.933102},{"c":16.9397,"h":16.95,"l":16.91,"n":46,"o":16.9391,"t":"2026-10-08T20:30:00Z","v":3215,"vw":16.924659},{"c":16.9819,"h":16.9819,"l":16.91,"n":29,"o":16.9363,"t":"2026-10-08T20:45:00Z","v":3965,"vw":16.936236},{"c":16.945,"h":16.9836,"l":16.91,"n":22,"o":16.9806,"t":"2026-10-08T21:00:00Z","v":2484,"vw":16.926913},{"c":16.93,"h":16.98,"l":16.93,"n":20,"o":16.95,"t":"2026-10-08T21:15:00Z","v":4493,"vw":16.965416},{"c":16.93,"h":16.93,"l":16.9293,"n":7,"o":16.9293,"t":"2026-10-08T21:30:00Z","v":1058,"vw":16.92979},{"c":16.9697,"h":16.97,"l":16.9,"n":102,"o":16.92,"t":"2026-10-08T21:45:00Z","v":8498,"vw":16.929218},{"c":16.9669,"h":16.97,"l":16.96,"n":8,"o":16.97,"t":"2026-10-08T22:00:00Z","v":1285,"vw":16.968836},{"c":16.99,"h":16.99,"l":16.925,"n":26,"o":16.97,"t":"2026-10-08T22:15:00Z","v":4410,"vw":16.951883},{"c":16.99,"h":16.99,"l":16.97,"n":23,"o":16.98,"t":"2026-10-08T22:30:00Z","v":3033,"vw":16.9847},{"c":16.97,"h":17,"l":16.96,"n":44,"o":16.97,"t":"2026-10-08T22:45:00Z","v":8846,"vw":16.980745},{"c":16.94,"h":16.97,"l":16.93,"n":18,"o":16.95,"t":"2026-10-08T23:00:00Z","v":2261,"vw":16.945101},{"c":16.914,"h":16.92,"l":16.91,"n":14,"o":16.91,"t":"2026-10-08T23:15:00Z","v":12713,"vw":16.918066},{"c":16.93,"h":16.93,"l":16.92,"n":31,"o":16.93,"t":"2026-10-08T23:30:00Z","v":15592,"vw":16.929323},{"c":16.93,"h":16.95,"l":16.9246,"n":26,"o":16.9498,"t":"2026-10-08T23:45:00Z","v":3540,"vw":16.938533},{"c":17.26,"h":17.26,"l":17.08,"n":415,"o":17.19,"t":"2026-10-09T08:00:00Z","v":43152,"vw":17.164073},{"c":17.19,"h":17.32,"l":17.18,"n":27,"o":17.32,"t":"2026-10-09T08:15:00Z","v":8526,"vw":17.304945},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-09T08:30:00Z","v":1003,"vw":17.25},{"c":17.28,"h":17.29,"l":17.26,"n":88,"o":17.29,"t":"2026-10-09T08:45:00Z","v":7138,"vw":17.280185},{"c":17.11,"h":17.32,"l":17.11,"n":170,"o":17.28,"t":"2026-10-09T09:00:00Z","v":16733,"vw":17.219708},{"c":17.2866,"h":17.29,"l":17.17,"n":23,"o":17.17,"t":"2026-10-09T09:15:00Z","v":2670,"vw":17.200948},{"c":17.2,"h":17.22,"l":17.2,"n":8,"o":17.22,"t":"2026-10-09T09:30:00Z","v":1143,"vw":17.216554},{"c":17.22,"h":17.22,"l":17.22,"n":6,"o":17.22,"t":"2026-10-09T09:45:00Z","v":242,"vw":17.22},{"c":17.24,"h":17.24,"l":17.22,"n":3,"o":17.22,"t":"2026-10-09T10:00:00Z","v":536,"vw":17.236086},{"c":17.27,"h":17.27,"l":17.21,"n":11,"o":17.22,"t":"2026-10-09T10:15:00Z","v":1125,"vw":17.225514},{"c":17.15,"h":17.2,"l":17.15,"n":17,"o":17.1593,"t":"2026-10-09T10:30:00Z","v":1892,"vw":17.173555},{"c":17.18,"h":17.18,"l":17.14,"n":19,"o":17.1601,"t":"2026-10-09T10:45:00Z","v":4133,"vw":17.166452},{"c":17.18,"h":17.206,"l":17.1393,"n":60,"o":17.16,"t":"2026-10-09T11:00:00Z","v":12411,"vw":17.169179},{"c":17.2,"h":17.21,"l":17.15,"n":58,"o":17.17,"t":"2026-10-09T11:15:00Z","v":11993,"vw":17.182907},{"c":17.17,"h":17.24,"l":17.17,"n":52,"o":17.22,"t":"2026-10-09T11:30:00Z","v":7760,"vw":17.212862},{"c":17.22,"h":17.28,"l":17.18,"n":89,"o":17.21,"t":"2026-10-09T11:45:00Z","v":13558,"vw":17.242198},{"c":17.23,"h":17.26,"l":17.2,"n":70,"o":17.23,"t":"2026-10-09T12:00:00Z","v":23909,"vw":17.24075},{"c":17.21,"h":17.26,"l":17.2,"n":60,"o":17.2586,"t":"2026-10-09T12:15:00Z","v":9965,"vw":17.234481},{"c":17.3,"h":17.32,"l":17.16,"n":309,"o":17.22,"t":"2026-10-09T12:30:00Z","v":78792,"vw":17.28034},{"c":17.1394,"h":17.25,"l":17.12,"n":176,"o":17.24,"t":"2026-10-09T12:45:00Z","v":10152,"vw":17.186901},{"c":17.27,"h":17.278,"l":17.1716,"n":60,"o":17.19,"t":"2026-10-09T13:00:00Z","v":13281,"vw":17.202169},{"c":17.02,"h":17.27,"l":17.02,"n":166,"o":17.27,"t":"2026-10-09T13:15:00Z","v":19803,"vw":17.189737},{"c":16.61,"h":17.17,"l":16.48,"n":8062,"o":17.02,"t":"2026-10-09T13:30:00Z","v":1106424,"vw":16.772304},{"c":16.72,"h":16.7599,"l":16.585,"n":5224,"o":16.61,"t":"2026-10-09T13:45:00Z","v":651187,"vw":16.670573},{"c":16.815,"h":16.84,"l":16.661,"n":3999,"o":16.71,"t":"2026-10-09T14:00:00Z","v":430406,"vw":16.756888},{"c":16.885,"h":16.89,"l":16.75,"n":3643,"o":16.82,"t":"2026-10-09T14:15:00Z","v":422489,"vw":16.815784},{"c":16.825,"h":16.93,"l":16.755,"n":2695,"o":16.885,"t":"2026-10-09T14:30:00Z","v":344475,"vw":16.854951},{"c":16.855,"h":16.89,"l":16.8001,"n":2623,"o":16.825,"t":"2026-10-09T14:45:00Z","v":258402,"vw":16.852141},{"c":16.88,"h":16.92,"l":16.7701,"n":4206,"o":16.855,"t":"2026-10-09T15:00:00Z","v":624361,"vw":16.871967},{"c":16.735,"h":16.9462,"l":16.735,"n":3258,"o":16.88,"t":"2026-10-09T15:15:00Z","v":376462,"vw":16.874099},{"c":16.875,"h":16.935,"l":16.72,"n":2948,"o":16.735,"t":"2026-10-09T15:30:00Z","v":348370,"vw":16.86589},{"c":16.785,"h":16.88,"l":16.735,"n":2173,"o":16.8729,"t":"2026-10-09T15:45:00Z","v":181812,"vw":16.805039},{"c":16.885,"h":16.93,"l":16.77,"n":2059,"o":16.79,"t":"2026-10-09T16:00:00Z","v":221223,"vw":16.865348},{"c":16.8593,"h":16.89,"l":16.805,"n":1836,"o":16.885,"t":"2026-10-09T16:15:00Z","v":244261,"vw":16.85259},{"c":16.845,"h":16.88,"l":16.84,"n":1833,"o":16.855,"t":"2026-10-09T16:30:00Z","v":167699,"vw":16.859012},{"c":16.845,"h":16.87,"l":16.835,"n":1975,"o":16.845,"t":"2026-10-09T16:45:00Z","v":230999,"vw":16.852806},{"c":16.885,"h":16.93,"l":16.83,"n":2273,"o":16.84,"t":"2026-10-09T17:00:00Z","v":251276,"vw":16.876229},{"c":16.845,"h":16.89,"l":16.825,"n":2156,"o":16.885,"t":"2026-10-09T17:15:00Z","v":214379,"vw":16.853711},{"c":16.855,"h":16.86,"l":16.815,"n":1332,"o":16.845,"t":"2026-10-09T17:30:00Z","v":128114,"vw":16.844483},{"c":16.94,"h":16.95,"l":16.845,"n":2075,"o":16.855,"t":"2026-10-09T17:45:00Z","v":238331,"vw":16.893876},{"c":16.895,"h":16.94,"l":16.87,"n":2163,"o":16.935,"t":"2026-10-09T18:00:00Z","v":237217,"vw":16.908798},{"c":16.815,"h":16.895,"l":16.8,"n":2174,"o":16.895,"t":"2026-10-09T18:15:00Z","v":271891,"vw":16.831318},{"c":16.805,"h":16.85,"l":16.765,"n":2664,"o":16.8199,"t":"2026-10-09T18:30:00Z","v":443799,"vw":16.809628},{"c":16.865,"h":16.935,"l":16.8046,"n":2483,"o":16.8046,"t":"2026-10-09T18:45:00Z","v":262892,"vw":16.882234},{"c":16.885,"h":16.93,"l":16.8623,"n":2023,"o":16.865,"t":"2026-10-09T19:00:00Z","v":234243,"vw":16.902108},{"c":16.865,"h":16.94,"l":16.8501,"n":2164,"o":16.885,"t":"2026-10-09T19:15:00Z","v":193961,"vw":16.902113},{"c":16.965,"h":16.985,"l":16.83,"n":3091,"o":16.865,"t":"2026-10-09T19:30:00Z","v":449099,"vw":16.888823},{"c":16.875,"h":16.98,"l":16.87,"n":9098,"o":16.965,"t":"2026-10-09T19:45:00Z","v":1292832,"vw":16.928168},{"c":16.9,"h":16.94,"l":16.8193,"n":119,"o":16.885,"t":"2026-10-09T20:00:00Z","v":1482926,"vw":16.884602},{"c":16.94,"h":16.94,"l":16.859,"n":31,"o":16.859,"t":"2026-10-09T20:15:00Z","v":8072,"vw":16.893078},{"c":16.89,"h":16.9393,"l":16.88,"n":9,"o":16.88,"t":"2026-10-09T20:30:00Z","v":1016,"vw":16.904412},{"c":16.9,"h":16.9,"l":16.8597,"n":10,"o":16.8608,"t":"2026-10-09T20:45:00Z","v":1070,"vw":16.8747},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-09T21:00:00Z","v":1006,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-09T21:15:00Z","v":205,"vw":16.92},{"c":16.92,"h":16.92,"l":16.9185,"n":10,"o":16.92,"t":"2026-10-09T21:30:00Z","v":2829,"vw":16.919019},{"c":16.9558,"h":16.9558,"l":16.9424,"n":6,"o":16.9424,"t":"2026-10-09T21:45:00Z","v":1995,"vw":16.948122},{"c":16.96,"h":16.96,"l":16.8842,"n":3,"o":16.8842,"t":"2026-10-09T22:15:00Z","v":550,"vw":16.939327},{"c":16.9093,"h":16.9507,"l":16.9093,"n":7,"o":16.93,"t":"2026-10-09T22:30:00Z","v":4229,"vw":16.9162},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-09T22:45:00Z","v":270,"vw":16.9},{"c":16.92,"h":16.95,"l":16.92,"n":6,"o":16.92,"t":"2026-10-09T23:00:00Z","v":600,"vw":16.929018},{"c":16.91,"h":16.95,"l":16.9,"n":9,"o":16.95,"t":"2026-10-09T23:15:00Z","v":2051,"vw":16.919868},{"c":16.92,"h":16.92,"l":16.9,"n":6,"o":16.9,"t":"2026-10-09T23:30:00Z","v":522,"vw":16.91004},{"c":16.88,"h":16.9431,"l":16.88,"n":12,"o":16.92,"t":"2026-10-09T23:45:00Z","v":11192,"vw":16.884162},{"c":17.16,"h":17.17,"l":17.03,"n":182,"o":17.1191,"t":"2026-10-12T08:00:00Z","v":25993,"vw":17.102576},{"c":17.06,"h":17.08,"l":17.0518,"n":8,"o":17.08,"t":"2026-10-12T08:15:00Z","v":3701,"vw":17.076075},{"c":17,"h":17.1504,"l":17,"n":39,"o":17.1504,"t":"2026-10-12T08:30:00Z","v":6108,"vw":17.027341},{"c":16.93,"h":16.97,"l":16.93,"n":28,"o":16.97,"t":"2026-10-12T08:45:00Z","v":1385,"vw":16.950952},{"c":17,"h":17,"l":16.94,"n":5,"o":16.94,"t":"2026-10-12T09:15:00Z","v":320,"vw":16.979866},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-12T09:30:00Z","v":189,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-12T10:00:00Z","v":146,"vw":16.95},{"c":16.98,"h":16.98,"l":16.94,"n":3,"o":16.94,"t":"2026-10-12T10:15:00Z","v":1170,"vw":16.960103},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-12T10:30:00Z","v":141,"vw":17.05},{"c":16.91,"h":16.98,"l":16.91,"n":43,"o":16.98,"t":"2026-10-12T10:45:00Z","v":3917,"vw":16.929632},{"c":16.885,"h":16.99,"l":16.8353,"n":75,"o":16.99,"t":"2026-10-12T11:00:00Z","v":8239,"vw":16.905054},{"c":16.9113,"h":16.9113,"l":16.88,"n":43,"o":16.88,"t":"2026-10-12T11:15:00Z","v":9250,"vw":16.896128},{"c":16.89,"h":16.91,"l":16.84,"n":16,"o":16.86,"t":"2026-10-12T11:30:00Z","v":1593,"vw":16.888475},{"c":16.94,"h":16.94,"l":16.8451,"n":13,"o":16.94,"t":"2026-10-12T11:45:00Z","v":7617,"vw":16.872254},{"c":16.8,"h":16.85,"l":16.8,"n":56,"o":16.85,"t":"2026-10-12T12:00:00Z","v":15688,"vw":16.831213},{"c":16.78,"h":16.8379,"l":16.78,"n":31,"o":16.8379,"t":"2026-10-12T12:15:00Z","v":3419,"vw":16.813561},{"c":16.83,"h":16.83,"l":16.7216,"n":50,"o":16.78,"t":"2026-10-12T12:30:00Z","v":5008,"vw":16.74025},{"c":16.74,"h":16.82,"l":16.74,"n":38,"o":16.78,"t":"2026-10-12T12:45:00Z","v":6609,"vw":16.774898},{"c":16.72,"h":16.8,"l":16.72,"n":35,"o":16.73,"t":"2026-10-12T13:00:00Z","v":6209,"vw":16.743842},{"c":16.75,"h":16.8,"l":16.55,"n":232,"o":16.72,"t":"2026-10-12T13:15:00Z","v":19193,"vw":16.710135},{"c":16.9,"h":16.96,"l":16.55,"n":3398,"o":16.78,"t":"2026-10-12T13:30:00Z","v":548897,"vw":16.706233},{"c":16.715,"h":16.98,"l":16.67,"n":2477,"o":16.8801,"t":"2026-10-12T13:45:00Z","v":338590,"vw":16.795557},{"c":16.8399,"h":16.9,"l":16.7031,"n":2589,"o":16.72,"t":"2026-10-12T14:00:00Z","v":257042,"vw":16.781738},{"c":16.65,"h":16.8567,"l":16.61,"n":2495,"o":16.84,"t":"2026-10-12T14:15:00Z","v":256237,"vw":16.690706},{"c":16.46,"h":16.65,"l":16.45,"n":3027,"o":16.65,"t":"2026-10-12T14:30:00Z","v":393912,"vw":16.530426},{"c":16.5067,"h":16.58,"l":16.45,"n":2171,"o":16.46,"t":"2026-10-12T14:45:00Z","v":227353,"vw":16.513915},{"c":16.58,"h":16.615,"l":16.51,"n":1706,"o":16.51,"t":"2026-10-12T15:00:00Z","v":136159,"vw":16.568523},{"c":16.5323,"h":16.61,"l":16.531,"n":1613,"o":16.575,"t":"2026-10-12T15:15:00Z","v":171723,"vw":16.563551},{"c":16.605,"h":16.615,"l":16.51,"n":1440,"o":16.53,"t":"2026-10-12T15:30:00Z","v":159751,"vw":16.573251},{"c":16.58,"h":16.615,"l":16.555,"n":1393,"o":16.605,"t":"2026-10-12T15:45:00Z","v":156356,"vw":16.589509},{"c":16.5563,"h":16.645,"l":16.55,"n":1169,"o":16.5801,"t":"2026-10-12T16:00:00Z","v":111891,"vw":16.59268},{"c":16.565,"h":16.6036,"l":16.54,"n":1281,"o":16.55,"t":"2026-10-12T16:15:00Z","v":105579,"vw":16.576203},{"c":16.595,"h":16.6199,"l":16.535,"n":1389,"o":16.565,"t":"2026-10-12T16:30:00Z","v":138898,"vw":16.576224},{"c":16.5199,"h":16.59,"l":16.505,"n":1433,"o":16.59,"t":"2026-10-12T16:45:00Z","v":129385,"vw":16.542724},{"c":16.5401,"h":16.575,"l":16.51,"n":1228,"o":16.515,"t":"2026-10-12T17:00:00Z","v":106578,"vw":16.544273},{"c":16.525,"h":16.57,"l":16.52,"n":1250,"o":16.55,"t":"2026-10-12T17:15:00Z","v":118970,"vw":16.543252},{"c":16.46,"h":16.525,"l":16.455,"n":1592,"o":16.525,"t":"2026-10-12T17:30:00Z","v":228720,"vw":16.486228},{"c":16.45,"h":16.4961,"l":16.45,"n":2085,"o":16.465,"t":"2026-10-12T17:45:00Z","v":297882,"vw":16.480109},{"c":16.455,"h":16.5,"l":16.42,"n":1888,"o":16.46,"t":"2026-10-12T18:00:00Z","v":221576,"vw":16.463725},{"c":16.565,"h":16.595,"l":16.445,"n":2014,"o":16.4523,"t":"2026-10-12T18:15:00Z","v":219401,"vw":16.522487},{"c":16.49,"h":16.565,"l":16.49,"n":1617,"o":16.565,"t":"2026-10-12T18:30:00Z","v":157273,"vw":16.527973},{"c":16.5,"h":16.51,"l":16.44,"n":2116,"o":16.49,"t":"2026-10-12T18:45:00Z","v":259259,"vw":16.474807},{"c":16.485,"h":16.535,"l":16.485,"n":1736,"o":16.505,"t":"2026-10-12T19:00:00Z","v":199365,"vw":16.508993},{"c":16.512,"h":16.535,"l":16.46,"n":2130,"o":16.485,"t":"2026-10-12T19:15:00Z","v":226036,"vw":16.491655},{"c":16.525,"h":16.6,"l":16.475,"n":2780,"o":16.512,"t":"2026-10-12T19:30:00Z","v":317329,"vw":16.526317},{"c":16.48,"h":16.5462,"l":16.45,"n":7627,"o":16.525,"t":"2026-10-12T19:45:00Z","v":1178635,"vw":16.483785},{"c":16.4653,"h":16.57,"l":16.45,"n":107,"o":16.48,"t":"2026-10-12T20:00:00Z","v":1410334,"vw":16.470129},{"c":16.4957,"h":16.5,"l":16.4633,"n":22,"o":16.5,"t":"2026-10-12T20:15:00Z","v":14359,"vw":16.474305},{"c":16.52,"h":16.52,"l":16.49,"n":40,"o":16.496,"t":"2026-10-12T20:30:00Z","v":2721,"vw":16.501184},{"c":16.4987,"h":16.4987,"l":16.47,"n":17,"o":16.47,"t":"2026-10-12T20:45:00Z","v":4287,"vw":16.474446},{"c":16.4921,"h":16.4995,"l":16.4674,"n":24,"o":16.4995,"t":"2026-10-12T21:00:00Z","v":5056,"vw":16.493092},{"c":16.48,"h":16.4969,"l":16.48,"n":14,"o":16.4941,"t":"2026-10-12T21:15:00Z","v":2218,"vw":16.488892},{"c":16.48,"h":16.48,"l":16.4636,"n":5,"o":16.4649,"t":"2026-10-12T21:30:00Z","v":473,"vw":16.47018},{"c":16.4785,"h":16.4785,"l":16.45,"n":14,"o":16.45,"t":"2026-10-12T21:45:00Z","v":2455,"vw":16.468763},{"c":16.4304,"h":16.45,"l":16.4304,"n":10,"o":16.45,"t":"2026-10-12T22:00:00Z","v":808,"vw":16.433658},{"c":16.4321,"h":16.45,"l":16.4321,"n":15,"o":16.45,"t":"2026-10-12T22:30:00Z","v":8266,"vw":16.449563},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-12T22:45:00Z","v":504,"vw":16.45},{"c":16.3812,"h":16.45,"l":16.37,"n":118,"o":16.45,"t":"2026-10-12T23:00:00Z","v":17303,"vw":16.405666},{"c":16.425,"h":16.425,"l":16.425,"n":4,"o":16.425,"t":"2026-10-12T23:15:00Z","v":342,"vw":16.425},{"c":16.47,"h":16.47,"l":16.38,"n":22,"o":16.38,"t":"2026-10-12T23:30:00Z","v":2375,"vw":16.407674},{"c":16.38,"h":16.42,"l":16.37,"n":30,"o":16.42,"t":"2026-10-12T23:45:00Z","v":2199,"vw":16.393954},{"c":16.31,"h":16.43,"l":16.21,"n":380,"o":16.33,"t":"2026-10-13T08:00:00Z","v":40898,"vw":16.339937},{"c":16.34,"h":16.34,"l":16.29,"n":42,"o":16.31,"t":"2026-10-13T08:15:00Z","v":2751,"vw":16.309149},{"c":16.39,"h":16.39,"l":16.35,"n":24,"o":16.35,"t":"2026-10-13T08:30:00Z","v":5541,"vw":16.386537},{"c":16.36,"h":16.36,"l":16.3,"n":100,"o":16.33,"t":"2026-10-13T08:45:00Z","v":7207,"vw":16.322963},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T09:15:00Z","v":100,"vw":16.44},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-13T09:30:00Z","v":200,"vw":16.5},{"c":16.4,"h":16.5,"l":16.33,"n":15,"o":16.33,"t":"2026-10-13T10:00:00Z","v":2483,"vw":16.345874},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-13T10:15:00Z","v":100,"vw":16.4},{"c":16.28,"h":16.34,"l":16.26,"n":23,"o":16.31,"t":"2026-10-13T10:45:00Z","v":2877,"vw":16.277023},{"c":16.21,"h":16.29,"l":16.21,"n":80,"o":16.29,"t":"2026-10-13T11:00:00Z","v":12520,"vw":16.26084},{"c":16.18,"h":16.22,"l":16.14,"n":124,"o":16.212,"t":"2026-10-13T11:15:00Z","v":15164,"vw":16.181397},{"c":16.2,"h":16.24,"l":16.2,"n":38,"o":16.22,"t":"2026-10-13T11:30:00Z","v":5975,"vw":16.215636},{"c":16.2,"h":16.2,"l":16.1693,"n":17,"o":16.1693,"t":"2026-10-13T11:45:00Z","v":4661,"vw":16.183885},{"c":16.1183,"h":16.17,"l":15.97,"n":347,"o":16.17,"t":"2026-10-13T12:00:00Z","v":30142,"vw":16.03849},{"c":16.03,"h":16.1336,"l":16,"n":63,"o":16.05,"t":"2026-10-13T12:15:00Z","v":9591,"vw":16.036166},{"c":15.93,"h":16.12,"l":15.93,"n":280,"o":16.0847,"t":"2026-10-13T12:30:00Z","v":31487,"vw":16.022469},{"c":15.9803,"h":16,"l":15.92,"n":116,"o":15.92,"t":"2026-10-13T12:45:00Z","v":49796,"vw":15.960234},{"c":15.88,"h":15.99,"l":15.8266,"n":185,"o":15.9231,"t":"2026-10-13T13:00:00Z","v":108806,"vw":15.957196},{"c":15.953,"h":16,"l":15.8,"n":359,"o":15.88,"t":"2026-10-13T13:15:00Z","v":38556,"vw":15.885622},{"c":15.9489,"h":16,"l":15.62,"n":8196,"o":15.92,"t":"2026-10-13T13:30:00Z","v":1239108,"vw":15.838343},{"c":15.855,"h":16.09,"l":15.725,"n":5016,"o":15.94,"t":"2026-10-13T13:45:00Z","v":679545,"vw":15.845914},{"c":16.0951,"h":16.165,"l":15.825,"n":4417,"o":15.865,"t":"2026-10-13T14:00:00Z","v":612658,"vw":15.966612},{"c":16.01,"h":16.21,"l":16,"n":3214,"o":16.11,"t":"2026-10-13T14:15:00Z","v":433913,"vw":16.092288},{"c":16.01,"h":16.05,"l":15.92,"n":3901,"o":16.01,"t":"2026-10-13T14:30:00Z","v":482646,"vw":15.971652},{"c":15.92,"h":16.0499,"l":15.895,"n":4215,"o":16,"t":"2026-10-13T14:45:00Z","v":696580,"vw":15.979648},{"c":16.0299,"h":16.035,"l":15.905,"n":2536,"o":15.92,"t":"2026-10-13T15:00:00Z","v":233819,"vw":15.970165},{"c":16.015,"h":16.045,"l":15.955,"n":2014,"o":16.02,"t":"2026-10-13T15:15:00Z","v":214720,"vw":16.006682},{"c":15.96,"h":16.028,"l":15.94,"n":1586,"o":16.015,"t":"2026-10-13T15:30:00Z","v":113175,"vw":15.979919},{"c":15.982,"h":16.03,"l":15.925,"n":1894,"o":15.955,"t":"2026-10-13T15:45:00Z","v":154158,"vw":15.971652},{"c":16.145,"h":16.1596,"l":15.975,"n":3379,"o":15.98,"t":"2026-10-13T16:00:00Z","v":608502,"vw":16.056075},{"c":16.225,"h":16.23,"l":16.145,"n":2973,"o":16.145,"t":"2026-10-13T16:15:00Z","v":364576,"vw":16.190586},{"c":16.48,"h":16.54,"l":16.225,"n":8802,"o":16.225,"t":"2026-10-13T16:30:00Z","v":1071837,"vw":16.466401},{"c":16.395,"h":16.585,"l":16.39,"n":3743,"o":16.49,"t":"2026-10-13T16:45:00Z","v":510699,"vw":16.488768},{"c":16.415,"h":16.4899,"l":16.365,"n":3119,"o":16.395,"t":"2026-10-13T17:00:00Z","v":373769,"vw":16.425979},{"c":16.3451,"h":16.465,"l":16.3201,"n":2885,"o":16.415,"t":"2026-10-13T17:15:00Z","v":392931,"vw":16.383827},{"c":16.51,"h":16.535,"l":16.33,"n":2998,"o":16.34,"t":"2026-10-13T17:30:00Z","v":441742,"vw":16.446238},{"c":16.65,"h":16.65,"l":16.4775,"n":3698,"o":16.515,"t":"2026-10-13T17:45:00Z","v":608546,"vw":16.530587},{"c":16.7551,"h":16.775,"l":16.61,"n":5149,"o":16.65,"t":"2026-10-13T18:00:00Z","v":883084,"vw":16.703032},{"c":16.692,"h":16.77,"l":16.635,"n":3108,"o":16.755,"t":"2026-10-13T18:15:00Z","v":566718,"vw":16.691117},{"c":16.58,"h":16.7,"l":16.55,"n":2700,"o":16.695,"t":"2026-10-13T18:30:00Z","v":405255,"vw":16.6379},{"c":16.585,"h":16.655,"l":16.55,"n":2610,"o":16.575,"t":"2026-10-13T18:45:00Z","v":348298,"vw":16.603526},{"c":16.615,"h":16.66,"l":16.535,"n":3280,"o":16.59,"t":"2026-10-13T19:00:00Z","v":415515,"vw":16.600292},{"c":16.675,"h":16.675,"l":16.545,"n":3878,"o":16.615,"t":"2026-10-13T19:15:00Z","v":468402,"vw":16.614816},{"c":16.74,"h":16.78,"l":16.645,"n":5797,"o":16.675,"t":"2026-10-13T19:30:00Z","v":739243,"vw":16.72598},{"c":16.68,"h":16.875,"l":16.655,"n":18658,"o":16.735,"t":"2026-10-13T19:45:00Z","v":3118448,"vw":16.734124},{"c":16.71,"h":16.74,"l":16.67,"n":112,"o":16.67,"t":"2026-10-13T20:00:00Z","v":2511783,"vw":16.670079},{"c":16.74,"h":16.74,"l":16.67,"n":17,"o":16.67,"t":"2026-10-13T20:15:00Z","v":539725,"vw":16.670159},{"c":16.67,"h":16.742,"l":16.67,"n":41,"o":16.74,"t":"2026-10-13T20:30:00Z","v":3842,"vw":16.686637},{"c":16.75,"h":16.75,"l":16.6731,"n":30,"o":16.7,"t":"2026-10-13T20:45:00Z","v":3652,"vw":16.701966},{"c":16.75,"h":16.75,"l":16.68,"n":7,"o":16.7481,"t":"2026-10-13T21:00:00Z","v":3183,"vw":16.73067},{"c":16.7203,"h":16.75,"l":16.7,"n":12,"o":16.7,"t":"2026-10-13T21:15:00Z","v":27034,"vw":16.725513},{"c":16.69,"h":16.72,"l":16.69,"n":14,"o":16.72,"t":"2026-10-13T21:30:00Z","v":2408,"vw":16.695736},{"c":16.7189,"h":16.7189,"l":16.67,"n":10,"o":16.6744,"t":"2026-10-13T21:45:00Z","v":1871,"vw":16.698346},{"c":16.7143,"h":16.719,"l":16.67,"n":6,"o":16.67,"t":"2026-10-13T22:00:00Z","v":5430,"vw":16.67858},{"c":16.7,"h":16.7,"l":16.67,"n":6,"o":16.67,"t":"2026-10-13T22:15:00Z","v":1440,"vw":16.688746},{"c":16.72,"h":16.72,"l":16.7,"n":11,"o":16.7,"t":"2026-10-13T22:30:00Z","v":1090,"vw":16.714832},{"c":16.75,"h":16.75,"l":16.7,"n":6,"o":16.7239,"t":"2026-10-13T22:45:00Z","v":11240,"vw":16.70066},{"c":16.7479,"h":16.7479,"l":16.7,"n":8,"o":16.7423,"t":"2026-10-13T23:00:00Z","v":2915,"vw":16.723299},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-10-13T23:15:00Z","v":307,"vw":16.75},{"c":16.73,"h":16.75,"l":16.73,"n":11,"o":16.75,"t":"2026-10-13T23:30:00Z","v":1979,"vw":16.748552},{"c":16.74,"h":16.76,"l":16.74,"n":19,"o":16.76,"t":"2026-10-13T23:45:00Z","v":1695,"vw":16.753982},{"c":16.8,"h":16.82,"l":16.64,"n":176,"o":16.67,"t":"2026-10-14T08:00:00Z","v":17153,"vw":16.717793},{"c":16.9,"h":16.9,"l":16.8,"n":23,"o":16.8,"t":"2026-10-14T08:15:00Z","v":1757,"vw":16.828641},{"c":16.7961,"h":16.7961,"l":16.75,"n":13,"o":16.78,"t":"2026-10-14T08:30:00Z","v":1906,"vw":16.75763},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-14T08:45:00Z","v":400,"vw":16.8},{"c":16.67,"h":16.68,"l":16.67,"n":9,"o":16.68,"t":"2026-10-14T09:00:00Z","v":943,"vw":16.676477},{"c":16.62,"h":16.66,"l":16.62,"n":17,"o":16.66,"t":"2026-10-14T09:15:00Z","v":2632,"vw":16.653603},{"c":16.6257,"h":16.6257,"l":16.6,"n":9,"o":16.6,"t":"2026-10-14T09:30:00Z","v":937,"vw":16.609668},{"c":16.62,"h":16.65,"l":16.62,"n":10,"o":16.65,"t":"2026-10-14T10:00:00Z","v":457,"vw":16.630236},{"c":16.62,"h":16.63,"l":16.62,"n":6,"o":16.63,"t":"2026-10-14T10:15:00Z","v":500,"vw":16.622708},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-14T10:30:00Z","v":700,"vw":16.67},{"c":16.36,"h":16.7,"l":16.36,"n":168,"o":16.7,"t":"2026-10-14T11:00:00Z","v":14950,"vw":16.500212},{"c":16.4,"h":16.44,"l":16.38,"n":23,"o":16.39,"t":"2026-10-14T11:15:00Z","v":4160,"vw":16.404914},{"c":16.3778,"h":16.3778,"l":16.3453,"n":11,"o":16.3453,"t":"2026-10-14T11:30:00Z","v":3561,"vw":16.357452},{"c":16.45,"h":16.45,"l":16.3814,"n":18,"o":16.3814,"t":"2026-10-14T11:45:00Z","v":2570,"vw":16.431153},{"c":16.46,"h":16.5,"l":16.3789,"n":16,"o":16.5,"t":"2026-10-14T12:00:00Z","v":2443,"vw":16.459596},{"c":16.5,"h":16.5,"l":16.41,"n":43,"o":16.48,"t":"2026-10-14T12:15:00Z","v":8930,"vw":16.480212},{"c":16.05,"h":16.46,"l":16,"n":421,"o":16.46,"t":"2026-10-14T12:30:00Z","v":58987,"vw":16.157727},{"c":16.0748,"h":16.2151,"l":16,"n":206,"o":16.0507,"t":"2026-10-14T12:45:00Z","v":27976,"vw":16.102627},{"c":16,"h":16.1921,"l":16,"n":172,"o":16.06,"t":"2026-10-14T13:00:00Z","v":108211,"vw":16.139599},{"c":15.84,"h":16.18,"l":15.84,"n":351,"o":16.02,"t":"2026-10-14T13:15:00Z","v":1268840,"vw":16.008501},{"c":16.025,"h":16.17,"l":15.88,"n":5422,"o":16.01,"t":"2026-10-14T13:30:00Z","v":942137,"vw":16.003975},{"c":15.66,"h":16.055,"l":15.66,"n":8019,"o":16.02,"t":"2026-10-14T13:45:00Z","v":1326539,"vw":15.887258},{"c":15.665,"h":15.72,"l":15.565,"n":5709,"o":15.65,"t":"2026-10-14T14:00:00Z","v":684044,"vw":15.642644},{"c":15.705,"h":15.845,"l":15.665,"n":4461,"o":15.665,"t":"2026-10-14T14:15:00Z","v":537578,"vw":15.746071},{"c":15.8399,"h":15.88,"l":15.655,"n":4321,"o":15.705,"t":"2026-10-14T14:30:00Z","v":566954,"vw":15.758043},{"c":15.79,"h":15.95,"l":15.76,"n":4497,"o":15.84,"t":"2026-10-14T14:45:00Z","v":756940,"vw":15.831708},{"c":15.6,"h":15.79,"l":15.565,"n":3763,"o":15.785,"t":"2026-10-14T15:00:00Z","v":423577,"vw":15.637129},{"c":15.525,"h":15.645,"l":15.51,"n":3535,"o":15.6,"t":"2026-10-14T15:15:00Z","v":482239,"vw":15.565251},{"c":15.31,"h":15.5499,"l":15.29,"n":5136,"o":15.5255,"t":"2026-10-14T15:30:00Z","v":824237,"vw":15.421968},{"c":15.295,"h":15.35,"l":15.255,"n":3408,"o":15.315,"t":"2026-10-14T15:45:00Z","v":457326,"vw":15.300242},{"c":15.1699,"h":15.335,"l":15.135,"n":4559,"o":15.295,"t":"2026-10-14T16:00:00Z","v":771256,"vw":15.252468},{"c":15.2199,"h":15.24,"l":15.16,"n":3610,"o":15.165,"t":"2026-10-14T16:15:00Z","v":497406,"vw":15.202322},{"c":15.34,"h":15.37,"l":15.19,"n":4254,"o":15.21,"t":"2026-10-14T16:30:00Z","v":608847,"vw":15.268355},{"c":15.26,"h":15.35,"l":15.22,"n":2597,"o":15.34,"t":"2026-10-14T16:45:00Z","v":469888,"vw":15.269276},{"c":15.155,"h":15.265,"l":15.14,"n":2514,"o":15.265,"t":"2026-10-14T17:00:00Z","v":425166,"vw":15.188816},{"c":15.095,"h":15.19,"l":15.08,"n":3245,"o":15.155,"t":"2026-10-14T17:15:00Z","v":611316,"vw":15.137153},{"c":15,"h":15.1,"l":15,"n":3493,"o":15.095,"t":"2026-10-14T17:30:00Z","v":657046,"vw":15.042611},{"c":14.835,"h":15.025,"l":14.82,"n":4868,"o":15.025,"t":"2026-10-14T17:45:00Z","v":740673,"vw":14.88972},{"c":14.885,"h":14.92,"l":14.8,"n":5109,"o":14.835,"t":"2026-10-14T18:00:00Z","v":917449,"vw":14.884098},{"c":14.945,"h":15.005,"l":14.86,"n":3127,"o":14.8819,"t":"2026-10-14T18:15:00Z","v":514730,"vw":14.946182},{"c":14.795,"h":14.945,"l":14.79,"n":4611,"o":14.94,"t":"2026-10-14T18:30:00Z","v":955804,"vw":14.847993},{"c":14.89,"h":14.97,"l":14.78,"n":6058,"o":14.795,"t":"2026-10-14T18:45:00Z","v":1165857,"vw":14.87895},{"c":14.905,"h":14.985,"l":14.85,"n":3873,"o":14.885,"t":"2026-10-14T19:00:00Z","v":580152,"vw":14.91601},{"c":14.9676,"h":15.1,"l":14.895,"n":4327,"o":14.9019,"t":"2026-10-14T19:15:00Z","v":579192,"vw":14.9974},{"c":14.95,"h":15.01,"l":14.895,"n":6189,"o":14.96,"t":"2026-10-14T19:30:00Z","v":739003,"vw":14.940891},{"c":15.095,"h":15.1,"l":14.83,"n":11369,"o":14.955,"t":"2026-10-14T19:45:00Z","v":1861266,"vw":14.986077},{"c":15.0462,"h":15.1077,"l":15,"n":215,"o":15.1,"t":"2026-10-14T20:00:00Z","v":1126027,"vw":15.0989},{"c":15.05,"h":15.09,"l":15.03,"n":36,"o":15.05,"t":"2026-10-14T20:15:00Z","v":8864,"vw":15.043472},{"c":15.0963,"h":15.0963,"l":15.0409,"n":47,"o":15.05,"t":"2026-10-14T20:30:00Z","v":5715,"vw":15.082575},{"c":15.0869,"h":15.09,"l":15.06,"n":29,"o":15.06,"t":"2026-10-14T20:45:00Z","v":2828,"vw":15.073884},{"c":15.05,"h":15.07,"l":15.05,"n":35,"o":15.07,"t":"2026-10-14T21:00:00Z","v":1014,"vw":15.063496},{"c":15.08,"h":15.08,"l":15.05,"n":11,"o":15.05,"t":"2026-10-14T21:15:00Z","v":257,"vw":15.065},{"c":15.0562,"h":15.09,"l":15.0501,"n":38,"o":15.0559,"t":"2026-10-14T21:30:00Z","v":5824,"vw":15.060229},{"c":15.065,"h":15.0798,"l":15.0533,"n":11,"o":15.0533,"t":"2026-10-14T21:45:00Z","v":672,"vw":15.06715},{"c":15.04,"h":15.0533,"l":15.03,"n":18,"o":15.0533,"t":"2026-10-14T22:00:00Z","v":2279,"vw":15.042396},{"c":15.01,"h":15.04,"l":14.965,"n":66,"o":15.0018,"t":"2026-10-14T22:15:00Z","v":8819,"vw":15.005422},{"c":14.9008,"h":14.98,"l":14.9008,"n":15,"o":14.95,"t":"2026-10-14T22:30:00Z","v":3488,"vw":14.942688},{"c":14.94,"h":14.95,"l":14.9,"n":33,"o":14.9,"t":"2026-10-14T22:45:00Z","v":3700,"vw":14.926582},{"c":14.93,"h":14.95,"l":14.9,"n":39,"o":14.95,"t":"2026-10-14T23:00:00Z","v":8772,"vw":14.919123},{"c":14.86,"h":14.92,"l":14.85,"n":42,"o":14.91,"t":"2026-10-14T23:15:00Z","v":10347,"vw":14.870534},{"c":14.7216,"h":14.85,"l":14.72,"n":175,"o":14.85,"t":"2026-10-14T23:30:00Z","v":17574,"vw":14.753538},{"c":14.73,"h":14.79,"l":14.6635,"n":126,"o":14.73,"t":"2026-10-14T23:45:00Z","v":20051,"vw":14.697203},{"c":14.59,"h":14.85,"l":14.58,"n":566,"o":14.58,"t":"2026-10-15T08:00:00Z","v":46505,"vw":14.681211},{"c":14.6,"h":14.79,"l":14.58,"n":65,"o":14.62,"t":"2026-10-15T08:15:00Z","v":10601,"vw":14.610061},{"c":14.62,"h":14.63,"l":14.6,"n":10,"o":14.6,"t":"2026-10-15T08:30:00Z","v":1279,"vw":14.625455},{"c":14.65,"h":14.66,"l":14.63,"n":31,"o":14.63,"t":"2026-10-15T08:45:00Z","v":4569,"vw":14.64597},{"c":14.685,"h":14.76,"l":14.6,"n":17,"o":14.7311,"t":"2026-10-15T09:00:00Z","v":4700,"vw":14.697357},{"c":14.62,"h":14.71,"l":14.61,"n":223,"o":14.71,"t":"2026-10-15T09:15:00Z","v":3372,"vw":14.646919},{"c":14.62,"h":14.65,"l":14.61,"n":57,"o":14.62,"t":"2026-10-15T09:30:00Z","v":5180,"vw":14.619031},{"c":14.62,"h":14.62,"l":14.61,"n":23,"o":14.62,"t":"2026-10-15T09:45:00Z","v":4427,"vw":14.617358},{"c":14.61,"h":14.62,"l":14.6,"n":60,"o":14.62,"t":"2026-10-15T10:00:00Z","v":5837,"vw":14.615802},{"c":14.7,"h":14.7,"l":14.61,"n":15,"o":14.61,"t":"2026-10-15T10:15:00Z","v":1871,"vw":14.651671},{"c":14.59,"h":14.66,"l":14.58,"n":158,"o":14.66,"t":"2026-10-15T10:30:00Z","v":9084,"vw":14.598294},{"c":14.5,"h":14.55,"l":14.5,"n":65,"o":14.55,"t":"2026-10-15T10:45:00Z","v":7427,"vw":14.53322},{"c":14.5,"h":14.66,"l":14.43,"n":245,"o":14.511,"t":"2026-10-15T11:00:00Z","v":22791,"vw":14.496349},{"c":14.55,"h":14.56,"l":14.48,"n":48,"o":14.56,"t":"2026-10-15T11:15:00Z","v":12541,"vw":14.533727},{"c":14.58,"h":14.65,"l":14.5,"n":40,"o":14.5,"t":"2026-10-15T11:30:00Z","v":8108,"vw":14.587717},{"c":14.5786,"h":14.65,"l":14.55,"n":46,"o":14.65,"t":"2026-10-15T11:45:00Z","v":8062,"vw":14.582422},{"c":14.4557,"h":14.55,"l":14.4501,"n":123,"o":14.5275,"t":"2026-10-15T12:00:00Z","v":10552,"vw":14.480183},{"c":14.55,"h":14.58,"l":14.45,"n":48,"o":14.5,"t":"2026-10-15T12:15:00Z","v":7940,"vw":14.534457},{"c":14.5,"h":14.65,"l":14.45,"n":147,"o":14.5,"t":"2026-10-15T12:30:00Z","v":44612,"vw":14.503586},{"c":14.49,"h":14.55,"l":14.44,"n":77,"o":14.49,"t":"2026-10-15T12:45:00Z","v":10672,"vw":14.482694},{"c":14.43,"h":14.4999,"l":14.4,"n":74,"o":14.46,"t":"2026-10-15T13:00:00Z","v":12300,"vw":14.445379},{"c":14.39,"h":14.49,"l":14.39,"n":156,"o":14.43,"t":"2026-10-15T13:15:00Z","v":19279,"vw":14.431601},{"c":14.24,"h":14.4232,"l":13.954,"n":10319,"o":14.4,"t":"2026-10-15T13:30:00Z","v":1568476,"vw":14.184604},{"c":13.8,"h":14.305,"l":13.75,"n":10021,"o":14.23,"t":"2026-10-15T13:45:00Z","v":1373945,"vw":13.976604},{"c":13.925,"h":14.185,"l":13.7199,"n":9544,"o":13.79,"t":"2026-10-15T14:00:00Z","v":1483557,"vw":13.964235},{"c":13.945,"h":14.06,"l":13.79,"n":7233,"o":13.925,"t":"2026-10-15T14:15:00Z","v":1133006,"vw":13.945968},{"c":14.275,"h":14.355,"l":13.915,"n":7203,"o":13.95,"t":"2026-10-15T14:30:00Z","v":1588313,"vw":14.118972},{"c":14.395,"h":14.465,"l":14.255,"n":5901,"o":14.275,"t":"2026-10-15T14:45:00Z","v":793434,"vw":14.344499},{"c":14.625,"h":14.68,"l":14.3,"n":7024,"o":14.395,"t":"2026-10-15T15:00:00Z","v":945602,"vw":14.479853},{"c":14.585,"h":14.71,"l":14.545,"n":5346,"o":14.625,"t":"2026-10-15T15:15:00Z","v":741291,"vw":14.639666},{"c":14.635,"h":14.67,"l":14.4926,"n":3927,"o":14.59,"t":"2026-10-15T15:30:00Z","v":498246,"vw":14.593559},{"c":14.585,"h":14.69,"l":14.53,"n":3111,"o":14.63,"t":"2026-10-15T15:45:00Z","v":301830,"vw":14.603464},{"c":14.53,"h":14.66,"l":14.52,"n":2575,"o":14.58,"t":"2026-10-15T16:00:00Z","v":342573,"vw":14.573076},{"c":14.445,"h":14.535,"l":14.4423,"n":2462,"o":14.5288,"t":"2026-10-15T16:15:00Z","v":227148,"vw":14.477814},{"c":14.7295,"h":14.7295,"l":14.3945,"n":3302,"o":14.445,"t":"2026-10-15T16:30:00Z","v":376600,"vw":14.527099},{"c":14.68,"h":14.785,"l":14.63,"n":2476,"o":14.725,"t":"2026-10-15T16:45:00Z","v":335113,"vw":14.689188},{"c":14.895,"h":14.91,"l":14.865,"n":434,"o":14.87,"t":"2026-10-15T18:00:00Z","v":52739,"vw":14.887089},{"c":15.0556,"h":15.065,"l":14.885,"n":2622,"o":14.9,"t":"2026-10-15T18:15:00Z","v":445157,"vw":15.001547},{"c":15.12,"h":15.13,"l":15.01,"n":2897,"o":15.06,"t":"2026-10-15T18:30:00Z","v":588566,"vw":15.079749},{"c":15.085,"h":15.14,"l":15.025,"n":2922,"o":15.12,"t":"2026-10-15T18:45:00Z","v":404381,"vw":15.077493},{"c":15.205,"h":15.25,"l":15.09,"n":3204,"o":15.09,"t":"2026-10-15T19:00:00Z","v":349091,"vw":15.180672},{"c":15.305,"h":15.43,"l":15.205,"n":6102,"o":15.205,"t":"2026-10-15T19:15:00Z","v":973998,"vw":15.332679},{"c":15.48,"h":15.52,"l":15.27,"n":7290,"o":15.305,"t":"2026-10-15T19:30:00Z","v":1198571,"vw":15.424492},{"c":15.51,"h":15.64,"l":15.47,"n":16701,"o":15.4823,"t":"2026-10-15T19:45:00Z","v":3769380,"vw":15.56924},{"c":15.5799,"h":15.63,"l":15.44,"n":165,"o":15.5,"t":"2026-10-15T20:00:00Z","v":1576986,"vw":15.499804},{"c":15.55,"h":15.6,"l":15.52,"n":39,"o":15.55,"t":"2026-10-15T20:15:00Z","v":12285,"vw":15.555097},{"c":15.5717,"h":15.58,"l":15.57,"n":17,"o":15.57,"t":"2026-10-15T20:30:00Z","v":1565,"vw":15.571102}],"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":0.12149725699703494,"strike":20.460590197484912,"iv":3.4159481829971536,"gamma":0.11779587690247512,"theta":-0.2541465703886458,"vega":0.0014282631130605283,"rho":0.000037490948996873125,"breakevenPct":32.17623929617157},{"delta":0.15,"premium":0.24982650299616224,"strike":21.120610219718564,"iv":4.817973405148476,"gamma":0.07825066396961104,"theta":-0.4405193634919816,"vega":0.0018431456362900545,"rho":0.00005560371452084582,"breakevenPct":37.238944512896644},{"delta":0.2,"premium":0.2298646668051496,"strike":19.65674223237764,"iv":3.746883237867608,"gamma":0.1737193134923066,"theta":-0.35963904231074045,"vega":0.0021452766722277177,"rho":0.00007661532422052418,"breakevenPct":27.70992826205736},{"delta":0.25,"premium":0.20990283061413695,"strike":18.19287424503671,"iv":2.6757930705867405,"gamma":0.2691879630150021,"theta":-0.2787587211294993,"vega":0.0024474077081653805,"rho":0.0000976269339202025,"breakevenPct":18.180912011218087},{"delta":0.3,"premium":0.1899409944231243,"strike":16.729006257695783,"iv":1.6047029033058728,"gamma":0.3646566125376976,"theta":-0.19787839994825818,"vega":0.0027495387441030432,"rho":0.00011863854361988085,"breakevenPct":8.65189576037881},{"delta":0.35,"premium":0.20455150884495313,"strike":15.947762747138398,"iv":1.0599749635796045,"gamma":0.4113224141519251,"theta":-0.1544448699271592,"vega":0.002863433922996878,"rho":0.00013899471069377226,"breakevenPct":3.728650410573994},{"delta":0.4,"premium":0.25345889698231006,"strike":15.843704474505723,"iv":1.0374151300728407,"gamma":0.40957423517169617,"theta":-0.14815975026014566,"vega":0.002790593132154006,"rho":0.00015870065779228145,"breakevenPct":3.3744765920742967},{"delta":0.45,"premium":0.302366285119667,"strike":15.739646201873049,"iv":1.0148552965660769,"gamma":0.4078260561914672,"theta":-0.14187463059313216,"vega":0.0027177523413111342,"rho":0.00017840660489079063,"breakevenPct":3.0203027735746},{"delta":0.5,"premium":0.35127367325702386,"strike":15.635587929240375,"iv":0.9922954630593132,"gamma":0.4060778772112383,"theta":-0.13558951092611862,"vega":0.0026449115504682623,"rho":0.00019811255198929977,"breakevenPct":2.666128955074903},{"delta":0.55,"premium":0.4001810613943808,"strike":15.5315296566077,"iv":0.9697356295525494,"gamma":0.40432969823100934,"theta":-0.1293043912591051,"vega":0.00257207075962539,"rho":0.00021781849908780897,"breakevenPct":2.3119551365752056},{"delta":0.6,"premium":0.4490884495317377,"strike":15.427471383975027,"iv":0.9471757960457856,"gamma":0.40258151925078045,"theta":-0.12301927159209156,"vega":0.002499229968782518,"rho":0.00023752444618631812,"breakevenPct":1.957781318075509},{"delta":0.65,"premium":0.4979958376690946,"strike":15.32341311134235,"iv":0.9246159625390219,"gamma":0.4008333402705515,"theta":-0.11673415192507804,"vega":0.0024263891779396462,"rho":0.0002572303932848273,"breakevenPct":1.603607499575812},{"delta":0.7,"premium":0.5469032258064515,"strike":15.219354838709677,"iv":0.9020561290322581,"gamma":0.39908516129032257,"theta":-0.11044903225806452,"vega":0.0023535483870967744,"rho":0.00027693634038333646,"breakevenPct":1.2494336810761153},{"delta":0.75,"premium":0.5958106139438084,"strike":15.115296566077003,"iv":0.8794962955254944,"gamma":0.3973369823100936,"theta":-0.10416391259105098,"vega":0.002280707596253902,"rho":0.00029664228748184563,"breakevenPct":0.8952598625764181},{"delta":0.8,"premium":0.6447180020811654,"strike":15.011238293444329,"iv":0.8569364620187305,"gamma":0.3955888033298647,"theta":-0.09787879292403745,"vega":0.00220786680541103,"rho":0.00031634823458035486,"breakevenPct":0.5410860440767209},{"delta":0.85,"premium":0.6936253902185221,"strike":14.907180020811655,"iv":0.8343766285119668,"gamma":0.3938406243496358,"theta":-0.09159367325702394,"vega":0.0021350260145681582,"rho":0.0003360541816788639,"breakevenPct":0.18691222557702503},{"delta":0.9,"premium":0.742532778355879,"strike":14.803121748178981,"iv":0.811816795005203,"gamma":0.39209244536940685,"theta":-0.08530855359001041,"vega":0.0020621852237252864,"rho":0.00035576012877737315,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.05216399891586244,"strike":14.285876914737404,"iv":1.1701024800831692,"gamma":0.16153552252320313,"theta":-0.071220263464204,"vega":0.001221853038768264,"rho":-0.000042739874819453625,"breakevenPct":8.592427828550893},{"delta":0.15,"premium":0.08230555770941358,"strike":14.517735059303181,"iv":1.1581860904457766,"gamma":0.22171879443125406,"theta":-0.09601887922257932,"vega":0.0016693033508564897,"rho":-0.0000641083743171782,"breakevenPct":7.297022793954623},{"delta":0.2,"premium":0.11244711650296475,"strike":14.74959320386896,"iv":1.146269700808384,"gamma":0.28190206633930504,"theta":-0.12081749498095465,"vega":0.002116753662944716,"rho":-0.00008547687381490279,"breakevenPct":6.001617759358354},{"delta":0.25,"premium":0.14258867529651592,"strike":14.981451348434737,"iv":1.1343533111709914,"gamma":0.3420853382473559,"theta":-0.14561611073932998,"vega":0.0025642039750329417,"rho":-0.00010684537331262736,"breakevenPct":4.706212724762086},{"delta":0.3,"premium":0.20237091544025942,"strike":15.114741830880519,"iv":1.1411106510351707,"gamma":0.35029635819406335,"theta":-0.15121436767273636,"vega":0.0026458967323522075,"rho":-0.00012943713326761606,"breakevenPct":4.234149672545323},{"delta":0.35,"premium":0.26473060613619354,"strike":15.239461212272387,"iv":1.1494917934647044,"gamma":0.35398805188326266,"theta":-0.1551430281865802,"vega":0.0026957844849089547,"rho":-0.00015213526369714948,"breakevenPct":3.833681575318083},{"delta":0.4,"premium":0.32709029683212776,"strike":15.364180593664255,"iv":1.157872935894238,"gamma":0.35767974557246196,"theta":-0.15907168870042404,"vega":0.0027456722374657023,"rho":-0.00017483339412668292,"breakevenPct":3.4332134780908428},{"delta":0.45,"premium":0.38944998752806187,"strike":15.488899975056123,"iv":1.1662540783237714,"gamma":0.36137143926166126,"theta":-0.1630003492142679,"vega":0.0027955599900224494,"rho":-0.0001975315245562163,"breakevenPct":3.0327453808636022},{"delta":0.5,"premium":0.451809678223996,"strike":15.613619356447991,"iv":1.174635220753305,"gamma":0.36506313295086057,"theta":-0.16692900972811175,"vega":0.002845447742579197,"rho":-0.00022022965498574973,"breakevenPct":2.6322772836363626},{"delta":0.55,"premium":0.5141693689199303,"strike":15.738338737839861,"iv":1.1830163631828385,"gamma":0.3687548266400599,"theta":-0.1708576702419556,"vega":0.002895335495135944,"rho":-0.00024292778541528317,"breakevenPct":2.231809186409122},{"delta":0.6,"premium":0.5765290596158643,"strike":15.863058119231729,"iv":1.191397505612372,"gamma":0.3724465203292592,"theta":-0.17478633075579947,"vega":0.0029452232476926913,"rho":-0.00026562591584481656,"breakevenPct":1.8313410891818824},{"delta":0.65,"premium":0.6388887503117984,"strike":15.987777500623597,"iv":1.1997786480419057,"gamma":0.3761382140184585,"theta":-0.1787149912696433,"vega":0.002995111000249439,"rho":-0.00028832404627435,"breakevenPct":1.4308729919546423},{"delta":0.7,"premium":1.8678144442340394,"strike":17.163002868157374,"iv":2.3568024429170307,"gamma":0.27677490055994636,"theta":-0.3035650903593915,"vega":0.002772498615178999,"rho":-0.0003416191576178823,"breakevenPct":1.7757314620540106},{"delta":0.75,"premium":3.2234845597928445,"strike":18.452363032411675,"iv":3.638623333068953,"gamma":0.16621492335367813,"theta":-0.4415529954141495,"vega":0.002520279785000505,"rho":-0.0003982385529188116,"breakevenPct":2.2015677631932995},{"delta":0.8,"premium":6.97945037022279,"strike":22.039267160297054,"iv":6.635821547185248,"gamma":0.05239784504646578,"theta":-0.7668695746824485,"vega":0.002251129364585654,"rho":-0.0005188558770246013,"breakevenPct":3.287266065527437},{"delta":0.85,"premium":6.746313053982476,"strike":22.01087793652161,"iv":5.5659226400779005,"gamma":0.055204838374809426,"theta":-0.5376656843087668,"vega":0.0018757058315714947,"rho":-0.0005335135592171844,"breakevenPct":1.972392978678403},{"delta":0.9,"premium":12.350284252780325,"strike":27.459342779563716,"iv":7.152025246975941,"gamma":0.046030664352532336,"theta":-0.5092357967085048,"vega":0.0014108236651684167,"rho":-0.0006975228066482593,"breakevenPct":2.9710402410565857}]},"raw":{"call":[{"delta":0.1,"premium":0.12149725699703494,"strike":20.460590197484912,"iv":3.4159481829971536,"gamma":0.11779587690247512,"theta":-0.2541465703886458,"vega":0.0014282631130605283,"rho":0.000037490948996873125,"breakevenPct":32.17623929617157},{"delta":0.15,"premium":0.24982650299616224,"strike":21.120610219718564,"iv":4.817973405148476,"gamma":0.07825066396961104,"theta":-0.4405193634919816,"vega":0.0018431456362900545,"rho":0.00005560371452084582,"breakevenPct":37.238944512896644},{"delta":0.2,"premium":0.2298646668051496,"strike":19.65674223237764,"iv":3.746883237867608,"gamma":0.1737193134923066,"theta":-0.35963904231074045,"vega":0.0021452766722277177,"rho":0.00007661532422052418,"breakevenPct":27.70992826205736},{"delta":0.25,"premium":0.20990283061413695,"strike":18.19287424503671,"iv":2.6757930705867405,"gamma":0.2691879630150021,"theta":-0.2787587211294993,"vega":0.0024474077081653805,"rho":0.0000976269339202025,"breakevenPct":18.180912011218087},{"delta":0.3,"premium":0.1899409944231243,"strike":16.729006257695783,"iv":1.6047029033058728,"gamma":0.3646566125376976,"theta":-0.19787839994825818,"vega":0.0027495387441030432,"rho":0.00011863854361988085,"breakevenPct":8.65189576037881},{"delta":0.35,"premium":0.20455150884495313,"strike":15.947762747138398,"iv":1.0599749635796045,"gamma":0.4113224141519251,"theta":-0.1544448699271592,"vega":0.002863433922996878,"rho":0.00013899471069377226,"breakevenPct":3.728650410573994},{"delta":0.4,"premium":0.25345889698231006,"strike":15.843704474505723,"iv":1.0374151300728407,"gamma":0.40957423517169617,"theta":-0.14815975026014566,"vega":0.002790593132154006,"rho":0.00015870065779228145,"breakevenPct":3.3744765920742967},{"delta":0.45,"premium":0.302366285119667,"strike":15.739646201873049,"iv":1.0148552965660769,"gamma":0.4078260561914672,"theta":-0.14187463059313216,"vega":0.0027177523413111342,"rho":0.00017840660489079063,"breakevenPct":3.0203027735746},{"delta":0.5,"premium":0.35127367325702386,"strike":15.635587929240375,"iv":0.9922954630593132,"gamma":0.4060778772112383,"theta":-0.13558951092611862,"vega":0.0026449115504682623,"rho":0.00019811255198929977,"breakevenPct":2.666128955074903},{"delta":0.55,"premium":0.4001810613943808,"strike":15.5315296566077,"iv":0.9697356295525494,"gamma":0.40432969823100934,"theta":-0.1293043912591051,"vega":0.00257207075962539,"rho":0.00021781849908780897,"breakevenPct":2.3119551365752056},{"delta":0.6,"premium":0.4490884495317377,"strike":15.427471383975027,"iv":0.9471757960457856,"gamma":0.40258151925078045,"theta":-0.12301927159209156,"vega":0.002499229968782518,"rho":0.00023752444618631812,"breakevenPct":1.957781318075509},{"delta":0.65,"premium":0.4979958376690946,"strike":15.32341311134235,"iv":0.9246159625390219,"gamma":0.4008333402705515,"theta":-0.11673415192507804,"vega":0.0024263891779396462,"rho":0.0002572303932848273,"breakevenPct":1.603607499575812},{"delta":0.7,"premium":0.5469032258064515,"strike":15.219354838709677,"iv":0.9020561290322581,"gamma":0.39908516129032257,"theta":-0.11044903225806452,"vega":0.0023535483870967744,"rho":0.00027693634038333646,"breakevenPct":1.2494336810761153},{"delta":0.75,"premium":0.5958106139438084,"strike":15.115296566077003,"iv":0.8794962955254944,"gamma":0.3973369823100936,"theta":-0.10416391259105098,"vega":0.002280707596253902,"rho":0.00029664228748184563,"breakevenPct":0.8952598625764181},{"delta":0.8,"premium":0.6447180020811654,"strike":15.011238293444329,"iv":0.8569364620187305,"gamma":0.3955888033298647,"theta":-0.09787879292403745,"vega":0.00220786680541103,"rho":0.00031634823458035486,"breakevenPct":0.5410860440767209},{"delta":0.85,"premium":0.6936253902185221,"strike":14.907180020811655,"iv":0.8343766285119668,"gamma":0.3938406243496358,"theta":-0.09159367325702394,"vega":0.0021350260145681582,"rho":0.0003360541816788639,"breakevenPct":0.18691222557702503},{"delta":0.9,"premium":0.742532778355879,"strike":14.803121748178981,"iv":0.811816795005203,"gamma":0.39209244536940685,"theta":-0.08530855359001041,"vega":0.0020621852237252864,"rho":0.00035576012877737315,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.05216399891586244,"strike":14.285876914737404,"iv":1.1701024800831692,"gamma":0.16153552252320313,"theta":-0.071220263464204,"vega":0.001221853038768264,"rho":-0.000042739874819453625,"breakevenPct":8.592427828550893},{"delta":0.15,"premium":0.08230555770941358,"strike":14.517735059303181,"iv":1.1581860904457766,"gamma":0.22171879443125406,"theta":-0.09601887922257932,"vega":0.0016693033508564897,"rho":-0.0000641083743171782,"breakevenPct":7.297022793954623},{"delta":0.2,"premium":0.11244711650296475,"strike":14.74959320386896,"iv":1.146269700808384,"gamma":0.28190206633930504,"theta":-0.12081749498095465,"vega":0.002116753662944716,"rho":-0.00008547687381490279,"breakevenPct":6.001617759358354},{"delta":0.25,"premium":0.14258867529651592,"strike":14.981451348434737,"iv":1.1343533111709914,"gamma":0.3420853382473559,"theta":-0.14561611073932998,"vega":0.0025642039750329417,"rho":-0.00010684537331262736,"breakevenPct":4.706212724762086},{"delta":0.3,"premium":0.20237091544025942,"strike":15.114741830880519,"iv":1.1411106510351707,"gamma":0.35029635819406335,"theta":-0.15121436767273636,"vega":0.0026458967323522075,"rho":-0.00012943713326761606,"breakevenPct":4.234149672545323},{"delta":0.35,"premium":0.26473060613619354,"strike":15.239461212272387,"iv":1.1494917934647044,"gamma":0.35398805188326266,"theta":-0.1551430281865802,"vega":0.0026957844849089547,"rho":-0.00015213526369714948,"breakevenPct":3.833681575318083},{"delta":0.4,"premium":0.32709029683212776,"strike":15.364180593664255,"iv":1.157872935894238,"gamma":0.35767974557246196,"theta":-0.15907168870042404,"vega":0.0027456722374657023,"rho":-0.00017483339412668292,"breakevenPct":3.4332134780908428},{"delta":0.45,"premium":0.38944998752806187,"strike":15.488899975056123,"iv":1.1662540783237714,"gamma":0.36137143926166126,"theta":-0.1630003492142679,"vega":0.0027955599900224494,"rho":-0.0001975315245562163,"breakevenPct":3.0327453808636022},{"delta":0.5,"premium":0.451809678223996,"strike":15.613619356447991,"iv":1.174635220753305,"gamma":0.36506313295086057,"theta":-0.16692900972811175,"vega":0.002845447742579197,"rho":-0.00022022965498574973,"breakevenPct":2.6322772836363626},{"delta":0.55,"premium":0.5141693689199303,"strike":15.738338737839861,"iv":1.1830163631828385,"gamma":0.3687548266400599,"theta":-0.1708576702419556,"vega":0.002895335495135944,"rho":-0.00024292778541528317,"breakevenPct":2.231809186409122},{"delta":0.6,"premium":0.5765290596158643,"strike":15.863058119231729,"iv":1.191397505612372,"gamma":0.3724465203292592,"theta":-0.17478633075579947,"vega":0.0029452232476926913,"rho":-0.00026562591584481656,"breakevenPct":1.8313410891818824},{"delta":0.65,"premium":0.6388887503117984,"strike":15.987777500623597,"iv":1.1997786480419057,"gamma":0.3761382140184585,"theta":-0.1787149912696433,"vega":0.002995111000249439,"rho":-0.00028832404627435,"breakevenPct":1.4308729919546423},{"delta":0.7,"premium":1.8678144442340394,"strike":17.163002868157374,"iv":2.3568024429170307,"gamma":0.27677490055994636,"theta":-0.3035650903593915,"vega":0.002772498615178999,"rho":-0.0003416191576178823,"breakevenPct":1.7757314620540106},{"delta":0.75,"premium":3.2234845597928445,"strike":18.452363032411675,"iv":3.638623333068953,"gamma":0.16621492335367813,"theta":-0.4415529954141495,"vega":0.002520279785000505,"rho":-0.0003982385529188116,"breakevenPct":2.2015677631932995},{"delta":0.8,"premium":6.97945037022279,"strike":22.039267160297054,"iv":6.635821547185248,"gamma":0.05239784504646578,"theta":-0.7668695746824485,"vega":0.002251129364585654,"rho":-0.0005188558770246013,"breakevenPct":3.287266065527437},{"delta":0.85,"premium":6.746313053982476,"strike":22.01087793652161,"iv":5.5659226400779005,"gamma":0.055204838374809426,"theta":-0.5376656843087668,"vega":0.0018757058315714947,"rho":-0.0005335135592171844,"breakevenPct":1.972392978678403},{"delta":0.9,"premium":12.350284252780325,"strike":27.459342779563716,"iv":7.152025246975941,"gamma":0.046030664352532336,"theta":-0.5092357967085048,"vega":0.0014108236651684167,"rho":-0.0006975228066482593,"breakevenPct":2.9710402410565857}]}},"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"}}