{"symbol":"RIVN","url":"https://intraalpha.com/companies/RIVN","capturedAt":"2026-10-16T21:48:28.159Z","state":"ready","quote":{"symbol":"RIVN","last_price":12.44,"prev_close":13.02,"regular_close":12.42,"change":-0.58,"change_pct":-4.4547,"regular_change":-0.6,"regular_change_pct":-4.6083,"extended_change":0.02,"extended_change_pct":0.161,"bid":12.43,"ask":12.46,"bid_size":100,"ask_size":900,"volume":25912011,"vwap":12.606703,"open":13.15,"high":13.19,"low":12.36,"close":12.42,"trade_count":98924,"last_trade_at":"2026-10-16T21:48:19.37280084Z","last_quote_at":"2026-10-16T21:45:25.633169228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"RIVN","fetched_at":"2026-10-16T21:48:27.669764+00:00","name":"Rivian Automotive Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Rivian Automotive, Inc. (Ticker: RIVN) is a U.S.–based electric vehicle (EV) and automotive technology company that designs, develops, manufactures, and sells battery-powered vehicles and related products. Headquartered in Irvine, California, Rivian is known for its electric pickup truck (R1T), SUV (R1S), and commercial vans, along with software services, charging infrastructure, and vehicle accessories. The company aims to serve both consumer and commercial markets with innovative EV platforms and is traded on the NASDAQ stock exchange under the ticker RIVN.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18749794000,"ebitda":-2713999872,"pe_ratio":null,"peg_ratio":null,"book_value":3.749,"dividend_per_share":null,"dividend_yield":null,"eps":-2.5,"revenue_ttm":5883000000,"gross_profit_ttm":442000000,"profit_margin":-0.55,"operating_margin_ttm":-0.504,"return_on_assets_ttm":-0.144,"return_on_equity_ttm":-0.575,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.272,"analyst_target_price":19,"analyst_number":5,"beta":1.622,"fifty_two_week_high":22.69,"fifty_two_week_low":12.39,"fifty_day_ma":15.39,"two_hundred_day_ma":15.9,"shares_outstanding":1443948000,"forward_pe":null,"price_to_sales":3.187,"price_to_book":4.293,"ev_to_revenue":3.733,"ev_to_ebitda":-1.955},"optionObservedAt":"2026-10-16T19:55:51.818Z","bars":[{"c":14.29,"h":14.35,"l":14.26,"n":212,"o":14.35,"t":"2026-10-09T08:00:00Z","v":32978,"vw":14.308154},{"c":14.27,"h":14.27,"l":14.25,"n":38,"o":14.26,"t":"2026-10-09T08:05:00Z","v":10947,"vw":14.250481},{"c":14.2943,"h":14.3,"l":14.28,"n":8,"o":14.28,"t":"2026-10-09T08:10:00Z","v":1973,"vw":14.292376},{"c":14.29,"h":14.3,"l":14.28,"n":5,"o":14.28,"t":"2026-10-09T08:15:00Z","v":1304,"vw":14.296797},{"c":14.285,"h":14.285,"l":14.285,"n":1,"o":14.285,"t":"2026-10-09T08:30:00Z","v":1980,"vw":14.285},{"c":14.2994,"h":14.2994,"l":14.29,"n":4,"o":14.29,"t":"2026-10-09T08:35:00Z","v":11901,"vw":14.298621},{"c":14.29,"h":14.3,"l":14.29,"n":5,"o":14.3,"t":"2026-10-09T08:40:00Z","v":1187,"vw":14.293353},{"c":14.29,"h":14.3,"l":14.29,"n":9,"o":14.3,"t":"2026-10-09T08:45:00Z","v":875,"vw":14.295726},{"c":14.2999,"h":14.3,"l":14.2999,"n":19,"o":14.3,"t":"2026-10-09T08:50:00Z","v":11611,"vw":14.29995},{"c":14.31,"h":14.32,"l":14.3,"n":12,"o":14.305,"t":"2026-10-09T08:55:00Z","v":4247,"vw":14.308151},{"c":14.29,"h":14.32,"l":14.29,"n":15,"o":14.32,"t":"2026-10-09T09:00:00Z","v":4671,"vw":14.303776},{"c":14.31,"h":14.31,"l":14.3,"n":4,"o":14.3,"t":"2026-10-09T09:05:00Z","v":909,"vw":14.301643},{"c":14.31,"h":14.31,"l":14.3,"n":36,"o":14.3,"t":"2026-10-09T09:15:00Z","v":1823,"vw":14.30919},{"c":14.32,"h":14.32,"l":14.28,"n":4,"o":14.28,"t":"2026-10-09T09:20:00Z","v":1006,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-09T09:25:00Z","v":358,"vw":14.31},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-09T09:30:00Z","v":800,"vw":14.28},{"c":14.3,"h":14.3,"l":14.2924,"n":5,"o":14.2924,"t":"2026-10-09T09:35:00Z","v":1135,"vw":14.297538},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-09T09:40:00Z","v":200,"vw":14.31},{"c":14.3,"h":14.31,"l":14.3,"n":5,"o":14.3,"t":"2026-10-09T09:50:00Z","v":1342,"vw":14.300756},{"c":14.29,"h":14.32,"l":14.29,"n":5,"o":14.31,"t":"2026-10-09T09:55:00Z","v":3339,"vw":14.30208},{"c":14.2905,"h":14.2905,"l":14.29,"n":4,"o":14.29,"t":"2026-10-09T10:05:00Z","v":1300,"vw":14.2902},{"c":14.31,"h":14.31,"l":14.29,"n":4,"o":14.29,"t":"2026-10-09T10:10:00Z","v":3501,"vw":14.295714},{"c":14.29,"h":14.3,"l":14.29,"n":8,"o":14.29,"t":"2026-10-09T10:20:00Z","v":890,"vw":14.291387},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-09T10:25:00Z","v":300,"vw":14.29},{"c":14.29,"h":14.2925,"l":14.29,"n":6,"o":14.2925,"t":"2026-10-09T10:30:00Z","v":410,"vw":14.290988},{"c":14.265,"h":14.28,"l":14.265,"n":19,"o":14.28,"t":"2026-10-09T10:35:00Z","v":11167,"vw":14.279127},{"c":14.26,"h":14.26,"l":14.26,"n":9,"o":14.26,"t":"2026-10-09T10:40:00Z","v":549,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-09T10:45:00Z","v":2498,"vw":14.26},{"c":14.27,"h":14.27,"l":14.27,"n":13,"o":14.27,"t":"2026-10-09T10:50:00Z","v":10739,"vw":14.27},{"c":14.2947,"h":14.31,"l":14.2914,"n":14,"o":14.2914,"t":"2026-10-09T11:00:00Z","v":3959,"vw":14.304747},{"c":14.31,"h":14.32,"l":14.3,"n":18,"o":14.31,"t":"2026-10-09T11:05:00Z","v":8131,"vw":14.309936},{"c":14.2967,"h":14.3,"l":14.29,"n":8,"o":14.3,"t":"2026-10-09T11:10:00Z","v":2516,"vw":14.292061},{"c":14.2907,"h":14.31,"l":14.2901,"n":18,"o":14.31,"t":"2026-10-09T11:15:00Z","v":6793,"vw":14.295711},{"c":14.3,"h":14.3,"l":14.2967,"n":22,"o":14.2992,"t":"2026-10-09T11:20:00Z","v":5637,"vw":14.299129},{"c":14.3,"h":14.3,"l":14.2999,"n":8,"o":14.3,"t":"2026-10-09T11:25:00Z","v":1460,"vw":14.299982},{"c":14.3,"h":14.3,"l":14.3,"n":8,"o":14.3,"t":"2026-10-09T11:30:00Z","v":5357,"vw":14.3},{"c":14.3001,"h":14.3099,"l":14.29,"n":7,"o":14.292,"t":"2026-10-09T11:35:00Z","v":2913,"vw":14.298689},{"c":14.2985,"h":14.32,"l":14.2985,"n":13,"o":14.31,"t":"2026-10-09T11:40:00Z","v":4044,"vw":14.310124},{"c":14.3,"h":14.32,"l":14.3,"n":13,"o":14.32,"t":"2026-10-09T11:45:00Z","v":3244,"vw":14.31902},{"c":14.3081,"h":14.32,"l":14.3,"n":21,"o":14.3,"t":"2026-10-09T11:50:00Z","v":4797,"vw":14.313041},{"c":14.3,"h":14.31,"l":14.3,"n":6,"o":14.31,"t":"2026-10-09T11:55:00Z","v":3651,"vw":14.308192},{"c":14.31,"h":14.31,"l":14.2945,"n":27,"o":14.2945,"t":"2026-10-09T12:00:00Z","v":74512,"vw":14.309871},{"c":14.31,"h":14.32,"l":14.3029,"n":11,"o":14.32,"t":"2026-10-09T12:05:00Z","v":13413,"vw":14.303563},{"c":14.3,"h":14.32,"l":14.3,"n":19,"o":14.31,"t":"2026-10-09T12:10:00Z","v":1600,"vw":14.312459},{"c":14.31,"h":14.3179,"l":14.3,"n":17,"o":14.3,"t":"2026-10-09T12:15:00Z","v":1732,"vw":14.311264},{"c":14.3169,"h":14.32,"l":14.31,"n":27,"o":14.3169,"t":"2026-10-09T12:20:00Z","v":3685,"vw":14.317792},{"c":14.31,"h":14.32,"l":14.31,"n":6,"o":14.3177,"t":"2026-10-09T12:25:00Z","v":18742,"vw":14.310342},{"c":14.32,"h":14.32,"l":14.3012,"n":54,"o":14.32,"t":"2026-10-09T12:30:00Z","v":19304,"vw":14.317852},{"c":14.25,"h":14.33,"l":14.25,"n":129,"o":14.33,"t":"2026-10-09T12:35:00Z","v":69788,"vw":14.304418},{"c":14.23,"h":14.25,"l":14.23,"n":233,"o":14.23,"t":"2026-10-09T12:40:00Z","v":46381,"vw":14.243307},{"c":14.2185,"h":14.24,"l":14.2113,"n":74,"o":14.23,"t":"2026-10-09T12:45:00Z","v":20997,"vw":14.224563},{"c":14.21,"h":14.2396,"l":14.21,"n":86,"o":14.22,"t":"2026-10-09T12:50:00Z","v":39987,"vw":14.216451},{"c":14.2378,"h":14.2397,"l":14.2034,"n":36,"o":14.21,"t":"2026-10-09T12:55:00Z","v":7125,"vw":14.214518},{"c":14.21,"h":14.24,"l":14.21,"n":68,"o":14.23,"t":"2026-10-09T13:00:00Z","v":30088,"vw":14.232234},{"c":14.2258,"h":14.24,"l":14.21,"n":31,"o":14.2186,"t":"2026-10-09T13:05:00Z","v":7124,"vw":14.223231},{"c":14.2385,"h":14.24,"l":14.23,"n":22,"o":14.24,"t":"2026-10-09T13:10:00Z","v":2798,"vw":14.237124},{"c":14.23,"h":14.24,"l":14.23,"n":45,"o":14.231,"t":"2026-10-09T13:15:00Z","v":12789,"vw":14.2364},{"c":14.2698,"h":14.2698,"l":14.23,"n":60,"o":14.23,"t":"2026-10-09T13:20:00Z","v":41119,"vw":14.241191},{"c":14.23,"h":14.29,"l":14.22,"n":55,"o":14.24,"t":"2026-10-09T13:25:00Z","v":159929,"vw":14.270314},{"c":14.225,"h":14.3292,"l":14.225,"n":1148,"o":14.265,"t":"2026-10-09T13:30:00Z","v":443345,"vw":14.277582},{"c":14.235,"h":14.25,"l":14.17,"n":951,"o":14.22,"t":"2026-10-09T13:35:00Z","v":229251,"vw":14.22136},{"c":14.305,"h":14.305,"l":14.225,"n":1463,"o":14.235,"t":"2026-10-09T13:40:00Z","v":311915,"vw":14.26418},{"c":14.415,"h":14.415,"l":14.29,"n":2193,"o":14.31,"t":"2026-10-09T13:45:00Z","v":713853,"vw":14.362788},{"c":14.345,"h":14.43,"l":14.34,"n":1841,"o":14.415,"t":"2026-10-09T13:50:00Z","v":906968,"vw":14.371164},{"c":14.285,"h":14.345,"l":14.2601,"n":1214,"o":14.345,"t":"2026-10-09T13:55:00Z","v":449027,"vw":14.303988},{"c":14.265,"h":14.29,"l":14.235,"n":1369,"o":14.285,"t":"2026-10-09T14:00:00Z","v":275618,"vw":14.265942},{"c":14.255,"h":14.31,"l":14.24,"n":1066,"o":14.265,"t":"2026-10-09T14:05:00Z","v":255180,"vw":14.27998},{"c":14.215,"h":14.275,"l":14.2,"n":1291,"o":14.255,"t":"2026-10-09T14:10:00Z","v":271013,"vw":14.228714},{"c":14.19,"h":14.2399,"l":14.18,"n":1111,"o":14.215,"t":"2026-10-09T14:15:00Z","v":298422,"vw":14.214028},{"c":14.175,"h":14.2,"l":14.16,"n":931,"o":14.195,"t":"2026-10-09T14:20:00Z","v":222156,"vw":14.17384},{"c":14.185,"h":14.2,"l":14.165,"n":913,"o":14.17,"t":"2026-10-09T14:25:00Z","v":196636,"vw":14.187423},{"c":14.1722,"h":14.195,"l":14.16,"n":944,"o":14.185,"t":"2026-10-09T14:30:00Z","v":161431,"vw":14.176624},{"c":14.185,"h":14.2,"l":14.155,"n":862,"o":14.1776,"t":"2026-10-09T14:35:00Z","v":176890,"vw":14.175478},{"c":14.2,"h":14.2,"l":14.18,"n":599,"o":14.1805,"t":"2026-10-09T14:40:00Z","v":148125,"vw":14.190012},{"c":14.18,"h":14.2,"l":14.165,"n":727,"o":14.2,"t":"2026-10-09T14:45:00Z","v":99874,"vw":14.178984},{"c":14.2171,"h":14.25,"l":14.1701,"n":820,"o":14.175,"t":"2026-10-09T14:50:00Z","v":246123,"vw":14.214569},{"c":14.215,"h":14.23,"l":14.2,"n":708,"o":14.215,"t":"2026-10-09T14:55:00Z","v":128196,"vw":14.21619},{"c":14.225,"h":14.23,"l":14.2,"n":753,"o":14.21,"t":"2026-10-09T15:00:00Z","v":122565,"vw":14.212575},{"c":14.175,"h":14.225,"l":14.16,"n":767,"o":14.225,"t":"2026-10-09T15:05:00Z","v":200869,"vw":14.190815},{"c":14.189,"h":14.195,"l":14.1601,"n":535,"o":14.17,"t":"2026-10-09T15:10:00Z","v":111770,"vw":14.178353},{"c":14.18,"h":14.1952,"l":14.175,"n":494,"o":14.188,"t":"2026-10-09T15:15:00Z","v":48490,"vw":14.184956},{"c":14.1645,"h":14.1877,"l":14.16,"n":524,"o":14.18,"t":"2026-10-09T15:20:00Z","v":86616,"vw":14.177155},{"c":14.095,"h":14.165,"l":14.09,"n":1557,"o":14.16,"t":"2026-10-09T15:25:00Z","v":490673,"vw":14.120293},{"c":14.0943,"h":14.12,"l":14.09,"n":785,"o":14.095,"t":"2026-10-09T15:30:00Z","v":168037,"vw":14.103289},{"c":14.11,"h":14.12,"l":14.07,"n":930,"o":14.095,"t":"2026-10-09T15:35:00Z","v":300015,"vw":14.091935},{"c":14.0702,"h":14.12,"l":14.065,"n":1008,"o":14.115,"t":"2026-10-09T15:40:00Z","v":385682,"vw":14.07795},{"c":14.075,"h":14.08,"l":14.07,"n":567,"o":14.07,"t":"2026-10-09T15:45:00Z","v":76595,"vw":14.074739},{"c":14.075,"h":14.09,"l":14.07,"n":814,"o":14.075,"t":"2026-10-09T15:50:00Z","v":168291,"vw":14.077628},{"c":14.06,"h":14.08,"l":14.05,"n":995,"o":14.075,"t":"2026-10-09T15:55:00Z","v":238692,"vw":14.062194},{"c":14.045,"h":14.068,"l":14.01,"n":1579,"o":14.068,"t":"2026-10-09T16:00:00Z","v":534653,"vw":14.032571},{"c":14.035,"h":14.05,"l":14.03,"n":705,"o":14.045,"t":"2026-10-09T16:05:00Z","v":178804,"vw":14.042655},{"c":14.025,"h":14.04,"l":14.01,"n":937,"o":14.035,"t":"2026-10-09T16:10:00Z","v":224459,"vw":14.023778},{"c":14.0387,"h":14.0399,"l":14.02,"n":801,"o":14.0274,"t":"2026-10-09T16:15:00Z","v":180969,"vw":14.027749},{"c":14.025,"h":14.04,"l":13.995,"n":2384,"o":14.038,"t":"2026-10-09T16:20:00Z","v":987871,"vw":14.007769},{"c":14.065,"h":14.07,"l":14.02,"n":668,"o":14.02,"t":"2026-10-09T16:25:00Z","v":168336,"vw":14.047148},{"c":14.05,"h":14.0672,"l":14.04,"n":693,"o":14.065,"t":"2026-10-09T16:30:00Z","v":138596,"vw":14.055439},{"c":14.055,"h":14.069,"l":14.05,"n":644,"o":14.055,"t":"2026-10-09T16:35:00Z","v":116888,"vw":14.059793},{"c":14.035,"h":14.065,"l":14.03,"n":513,"o":14.055,"t":"2026-10-09T16:40:00Z","v":82269,"vw":14.046228},{"c":14.01,"h":14.04,"l":14.01,"n":666,"o":14.035,"t":"2026-10-09T16:45:00Z","v":245948,"vw":14.021603},{"c":13.97,"h":14.03,"l":13.96,"n":1889,"o":14.02,"t":"2026-10-09T16:50:00Z","v":672788,"vw":13.995314},{"c":13.945,"h":13.965,"l":13.94,"n":1600,"o":13.965,"t":"2026-10-09T16:55:00Z","v":585792,"vw":13.94934},{"c":13.935,"h":13.96,"l":13.93,"n":1042,"o":13.945,"t":"2026-10-09T17:00:00Z","v":266921,"vw":13.945168},{"c":13.91,"h":13.94,"l":13.9,"n":1172,"o":13.9372,"t":"2026-10-09T17:05:00Z","v":261966,"vw":13.922569},{"c":13.8784,"h":13.915,"l":13.86,"n":2109,"o":13.915,"t":"2026-10-09T17:10:00Z","v":864765,"vw":13.880301},{"c":13.8995,"h":13.9,"l":13.87,"n":1038,"o":13.875,"t":"2026-10-09T17:15:00Z","v":212145,"vw":13.890823},{"c":13.89,"h":13.9,"l":13.88,"n":815,"o":13.8961,"t":"2026-10-09T17:20:00Z","v":204655,"vw":13.892014},{"c":13.845,"h":13.89,"l":13.82,"n":1677,"o":13.885,"t":"2026-10-09T17:25:00Z","v":411825,"vw":13.852025},{"c":13.885,"h":13.887,"l":13.84,"n":1236,"o":13.84,"t":"2026-10-09T17:30:00Z","v":297002,"vw":13.864232},{"c":13.91,"h":13.93,"l":13.88,"n":1089,"o":13.88,"t":"2026-10-09T17:35:00Z","v":272422,"vw":13.907113},{"c":13.945,"h":13.9593,"l":13.91,"n":922,"o":13.915,"t":"2026-10-09T17:40:00Z","v":186161,"vw":13.934355},{"c":13.945,"h":13.96,"l":13.94,"n":889,"o":13.9499,"t":"2026-10-09T17:45:00Z","v":159347,"vw":13.950301},{"c":13.965,"h":13.97,"l":13.94,"n":1185,"o":13.945,"t":"2026-10-09T17:50:00Z","v":172198,"vw":13.956447},{"c":13.94,"h":13.97,"l":13.93,"n":1124,"o":13.965,"t":"2026-10-09T17:55:00Z","v":203485,"vw":13.944248},{"c":13.915,"h":13.94,"l":13.9113,"n":880,"o":13.93,"t":"2026-10-09T18:00:00Z","v":129610,"vw":13.927145},{"c":13.9307,"h":13.9574,"l":13.915,"n":675,"o":13.915,"t":"2026-10-09T18:05:00Z","v":148412,"vw":13.937634},{"c":13.91,"h":13.95,"l":13.91,"n":782,"o":13.935,"t":"2026-10-09T18:10:00Z","v":126595,"vw":13.932391},{"c":13.945,"h":13.945,"l":13.9029,"n":819,"o":13.915,"t":"2026-10-09T18:15:00Z","v":170117,"vw":13.916114},{"c":13.915,"h":13.9499,"l":13.91,"n":810,"o":13.9439,"t":"2026-10-09T18:20:00Z","v":221542,"vw":13.930003},{"c":13.91,"h":13.93,"l":13.91,"n":727,"o":13.915,"t":"2026-10-09T18:25:00Z","v":146787,"vw":13.918888},{"c":13.9178,"h":13.925,"l":13.89,"n":965,"o":13.91,"t":"2026-10-09T18:30:00Z","v":189465,"vw":13.90751},{"c":13.945,"h":13.95,"l":13.91,"n":600,"o":13.915,"t":"2026-10-09T18:35:00Z","v":116910,"vw":13.939823},{"c":13.915,"h":13.96,"l":13.91,"n":696,"o":13.945,"t":"2026-10-09T18:40:00Z","v":166700,"vw":13.932629},{"c":13.955,"h":13.9578,"l":13.91,"n":1034,"o":13.915,"t":"2026-10-09T18:45:00Z","v":209478,"vw":13.935888},{"c":13.975,"h":13.98,"l":13.955,"n":984,"o":13.959,"t":"2026-10-09T18:50:00Z","v":254642,"vw":13.970689},{"c":13.9566,"h":13.99,"l":13.95,"n":963,"o":13.975,"t":"2026-10-09T18:55:00Z","v":168967,"vw":13.968718},{"c":13.975,"h":13.995,"l":13.955,"n":768,"o":13.955,"t":"2026-10-09T19:00:00Z","v":162322,"vw":13.9774},{"c":13.935,"h":13.975,"l":13.93,"n":825,"o":13.975,"t":"2026-10-09T19:05:00Z","v":124316,"vw":13.955497},{"c":13.935,"h":13.95,"l":13.93,"n":715,"o":13.94,"t":"2026-10-09T19:10:00Z","v":98445,"vw":13.940439},{"c":13.955,"h":13.96,"l":13.91,"n":1018,"o":13.935,"t":"2026-10-09T19:15:00Z","v":245342,"vw":13.936022},{"c":13.95,"h":13.96,"l":13.94,"n":780,"o":13.955,"t":"2026-10-09T19:20:00Z","v":90872,"vw":13.953022},{"c":13.97,"h":13.99,"l":13.94,"n":1207,"o":13.945,"t":"2026-10-09T19:25:00Z","v":244776,"vw":13.966639},{"c":13.9697,"h":14,"l":13.955,"n":1355,"o":13.965,"t":"2026-10-09T19:30:00Z","v":327122,"vw":13.974501},{"c":13.97,"h":13.97,"l":13.9345,"n":1381,"o":13.97,"t":"2026-10-09T19:35:00Z","v":313216,"vw":13.951903},{"c":13.995,"h":14.005,"l":13.96,"n":1824,"o":13.965,"t":"2026-10-09T19:40:00Z","v":355046,"vw":13.989775},{"c":14,"h":14.015,"l":13.985,"n":1582,"o":13.995,"t":"2026-10-09T19:45:00Z","v":439719,"vw":13.99607},{"c":13.965,"h":14.01,"l":13.95,"n":2856,"o":14,"t":"2026-10-09T19:50:00Z","v":777714,"vw":13.974858},{"c":13.9634,"h":14.02,"l":13.96,"n":5849,"o":13.965,"t":"2026-10-09T19:55:00Z","v":1846040,"vw":13.987223},{"c":13.9505,"h":13.97,"l":13.95,"n":144,"o":13.96,"t":"2026-10-09T20:00:00Z","v":2128663,"vw":13.960075},{"c":13.98,"h":14.02,"l":13.96,"n":112,"o":13.97,"t":"2026-10-09T20:05:00Z","v":43608,"vw":13.993687},{"c":13.97,"h":13.99,"l":13.96,"n":61,"o":13.98,"t":"2026-10-09T20:10:00Z","v":16431,"vw":13.97278},{"c":13.9792,"h":13.98,"l":13.97,"n":44,"o":13.9799,"t":"2026-10-09T20:15:00Z","v":4502,"vw":13.978864},{"c":13.9662,"h":13.9889,"l":13.96,"n":27,"o":13.96,"t":"2026-10-09T20:20:00Z","v":5494,"vw":13.969006},{"c":13.99,"h":14,"l":13.96,"n":22,"o":13.96,"t":"2026-10-09T20:25:00Z","v":1512,"vw":13.974363},{"c":13.9696,"h":13.9697,"l":13.9685,"n":10,"o":13.9685,"t":"2026-10-09T20:30:00Z","v":810,"vw":13.969243},{"c":13.9986,"h":13.9986,"l":13.9614,"n":27,"o":13.968,"t":"2026-10-09T20:35:00Z","v":3241,"vw":13.978549},{"c":13.96,"h":13.99,"l":13.93,"n":110,"o":13.98,"t":"2026-10-09T20:40:00Z","v":43117,"vw":13.96211},{"c":13.97,"h":13.98,"l":13.97,"n":14,"o":13.9729,"t":"2026-10-09T20:45:00Z","v":2046,"vw":13.976181},{"c":13.9959,"h":13.9959,"l":13.9959,"n":6,"o":13.9959,"t":"2026-10-09T20:50:00Z","v":244,"vw":13.9959},{"c":13.97,"h":14,"l":13.97,"n":30,"o":13.9987,"t":"2026-10-09T20:55:00Z","v":13573,"vw":13.996986},{"c":13.9972,"h":13.9995,"l":13.97,"n":16,"o":13.9995,"t":"2026-10-09T21:00:00Z","v":5116,"vw":13.99602},{"c":13.99,"h":14,"l":13.98,"n":10,"o":14,"t":"2026-10-09T21:05:00Z","v":797,"vw":13.984286},{"c":13.9891,"h":13.9891,"l":13.98,"n":4,"o":13.98,"t":"2026-10-09T21:10:00Z","v":616,"vw":13.981517},{"c":13.9891,"h":13.9891,"l":13.9731,"n":11,"o":13.98,"t":"2026-10-09T21:20:00Z","v":10474,"vw":13.97882},{"c":13.9731,"h":13.99,"l":13.9731,"n":5,"o":13.99,"t":"2026-10-09T21:30:00Z","v":728,"vw":13.985001},{"c":13.98,"h":13.98,"l":13.98,"n":6,"o":13.98,"t":"2026-10-09T21:35:00Z","v":450,"vw":13.98},{"c":13.98,"h":13.98,"l":13.9713,"n":7,"o":13.9713,"t":"2026-10-09T21:40:00Z","v":340,"vw":13.974494},{"c":13.98,"h":13.99,"l":13.97,"n":18,"o":13.98,"t":"2026-10-09T21:45:00Z","v":2398,"vw":13.97455},{"c":13.989,"h":13.989,"l":13.97,"n":32,"o":13.98,"t":"2026-10-09T21:50:00Z","v":5583,"vw":13.977515},{"c":13.99,"h":13.99,"l":13.99,"n":4,"o":13.99,"t":"2026-10-09T21:55:00Z","v":119,"vw":13.99},{"c":13.96,"h":13.99,"l":13.96,"n":16,"o":13.99,"t":"2026-10-09T22:00:00Z","v":1840,"vw":13.976336},{"c":13.97,"h":13.988,"l":13.97,"n":18,"o":13.98,"t":"2026-10-09T22:05:00Z","v":5373,"vw":13.9724},{"c":13.9796,"h":13.9796,"l":13.9796,"n":5,"o":13.9796,"t":"2026-10-09T22:10:00Z","v":383,"vw":13.9796},{"c":13.9788,"h":13.9788,"l":13.9788,"n":5,"o":13.9788,"t":"2026-10-09T22:15:00Z","v":254,"vw":13.9788},{"c":13.96,"h":13.9605,"l":13.96,"n":7,"o":13.9605,"t":"2026-10-09T22:20:00Z","v":644,"vw":13.96034},{"c":13.96,"h":13.98,"l":13.96,"n":5,"o":13.98,"t":"2026-10-09T22:25:00Z","v":5273,"vw":13.979335},{"c":13.979,"h":13.979,"l":13.96,"n":6,"o":13.96,"t":"2026-10-09T22:30:00Z","v":2119,"vw":13.960916},{"c":13.9706,"h":13.9706,"l":13.96,"n":8,"o":13.96,"t":"2026-10-09T22:35:00Z","v":774,"vw":13.966197},{"c":13.9799,"h":13.9799,"l":13.9799,"n":1,"o":13.9799,"t":"2026-10-09T22:40:00Z","v":100,"vw":13.9799},{"c":13.9796,"h":13.9796,"l":13.9796,"n":3,"o":13.9796,"t":"2026-10-09T22:45:00Z","v":275,"vw":13.9796},{"c":13.98,"h":13.98,"l":13.97,"n":11,"o":13.9715,"t":"2026-10-09T22:50:00Z","v":1146,"vw":13.977021},{"c":13.97,"h":13.98,"l":13.97,"n":8,"o":13.98,"t":"2026-10-09T22:55:00Z","v":1851,"vw":13.97449},{"c":13.9628,"h":13.971,"l":13.96,"n":23,"o":13.97,"t":"2026-10-09T23:00:00Z","v":5346,"vw":13.966717},{"c":13.9607,"h":13.9607,"l":13.9607,"n":3,"o":13.9607,"t":"2026-10-09T23:10:00Z","v":2004,"vw":13.9607},{"c":13.96,"h":13.98,"l":13.96,"n":14,"o":13.96,"t":"2026-10-09T23:15:00Z","v":8884,"vw":13.960776},{"c":13.98,"h":13.98,"l":13.96,"n":8,"o":13.9611,"t":"2026-10-09T23:20:00Z","v":4428,"vw":13.973055},{"c":13.96,"h":13.9799,"l":13.9599,"n":27,"o":13.9799,"t":"2026-10-09T23:25:00Z","v":4169,"vw":13.960494},{"c":13.955,"h":13.96,"l":13.95,"n":30,"o":13.95,"t":"2026-10-09T23:30:00Z","v":2297,"vw":13.951185},{"c":13.95,"h":13.96,"l":13.95,"n":6,"o":13.96,"t":"2026-10-09T23:35:00Z","v":2532,"vw":13.958197},{"c":13.95,"h":13.95,"l":13.95,"n":18,"o":13.95,"t":"2026-10-09T23:40:00Z","v":913,"vw":13.95},{"c":13.9559,"h":13.96,"l":13.9559,"n":4,"o":13.96,"t":"2026-10-09T23:45:00Z","v":2005,"vw":13.95795},{"c":13.9505,"h":13.96,"l":13.94,"n":13,"o":13.9411,"t":"2026-10-09T23:50:00Z","v":6940,"vw":13.949645},{"c":13.956,"h":13.96,"l":13.94,"n":27,"o":13.96,"t":"2026-10-09T23:55:00Z","v":15071,"vw":13.953718},{"c":13.98,"h":14.01,"l":13.96,"n":135,"o":14,"t":"2026-10-12T08:00:00Z","v":20512,"vw":13.998605},{"c":13.9961,"h":13.9961,"l":13.985,"n":9,"o":13.99,"t":"2026-10-12T08:05:00Z","v":580,"vw":13.990225},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-12T08:10:00Z","v":102,"vw":14},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-12T08:15:00Z","v":501,"vw":13.98},{"c":13.95,"h":13.9601,"l":13.95,"n":22,"o":13.9601,"t":"2026-10-12T08:20:00Z","v":550,"vw":13.955025},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-12T08:35:00Z","v":100,"vw":13.97},{"c":13.96,"h":13.97,"l":13.96,"n":5,"o":13.97,"t":"2026-10-12T08:40:00Z","v":550,"vw":13.963824},{"c":13.96,"h":13.96,"l":13.96,"n":5,"o":13.96,"t":"2026-10-12T08:45:00Z","v":185,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-12T08:50:00Z","v":2037,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-12T08:55:00Z","v":150,"vw":13.96},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-12T09:00:00Z","v":1190,"vw":13.98},{"c":13.955,"h":13.955,"l":13.955,"n":1,"o":13.955,"t":"2026-10-12T09:05:00Z","v":115,"vw":13.955},{"c":13.95,"h":13.95,"l":13.95,"n":13,"o":13.95,"t":"2026-10-12T09:20:00Z","v":761,"vw":13.95},{"c":13.95,"h":13.95,"l":13.92,"n":14,"o":13.93,"t":"2026-10-12T09:35:00Z","v":740,"vw":13.927168},{"c":13.92,"h":13.92,"l":13.92,"n":102,"o":13.92,"t":"2026-10-12T09:40:00Z","v":11895,"vw":13.92},{"c":13.91,"h":13.92,"l":13.91,"n":5,"o":13.92,"t":"2026-10-12T09:45:00Z","v":53760,"vw":13.919851},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-10-12T10:00:00Z","v":2266,"vw":13.93},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-12T10:15:00Z","v":1267,"vw":13.94},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-12T10:35:00Z","v":276,"vw":13.95},{"c":13.92,"h":13.93,"l":13.91,"n":21,"o":13.93,"t":"2026-10-12T10:40:00Z","v":1555,"vw":13.917692},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-12T10:55:00Z","v":300,"vw":13.91},{"c":13.91,"h":13.99,"l":13.89,"n":111,"o":13.95,"t":"2026-10-12T11:00:00Z","v":12274,"vw":13.924817},{"c":13.87,"h":13.88,"l":13.87,"n":38,"o":13.88,"t":"2026-10-12T11:05:00Z","v":4460,"vw":13.879611},{"c":13.9144,"h":13.9144,"l":13.879,"n":12,"o":13.879,"t":"2026-10-12T11:10:00Z","v":5365,"vw":13.905279},{"c":13.9,"h":13.92,"l":13.8745,"n":22,"o":13.8994,"t":"2026-10-12T11:15:00Z","v":4078,"vw":13.893801},{"c":13.9,"h":13.9,"l":13.88,"n":10,"o":13.8801,"t":"2026-10-12T11:20:00Z","v":7295,"vw":13.885658},{"c":13.905,"h":13.905,"l":13.8829,"n":10,"o":13.8829,"t":"2026-10-12T11:25:00Z","v":3791,"vw":13.895994},{"c":13.901,"h":13.91,"l":13.9,"n":12,"o":13.91,"t":"2026-10-12T11:30:00Z","v":1889,"vw":13.906466},{"c":13.9085,"h":13.9085,"l":13.9011,"n":7,"o":13.9011,"t":"2026-10-12T11:35:00Z","v":1190,"vw":13.90208},{"c":13.9,"h":13.9002,"l":13.9,"n":5,"o":13.9002,"t":"2026-10-12T11:40:00Z","v":4815,"vw":13.900054},{"c":13.91,"h":13.91,"l":13.9001,"n":13,"o":13.91,"t":"2026-10-12T11:45:00Z","v":6332,"vw":13.908411},{"c":13.91,"h":13.91,"l":13.9,"n":15,"o":13.9,"t":"2026-10-12T11:50:00Z","v":12085,"vw":13.905753},{"c":13.9002,"h":13.9002,"l":13.9002,"n":2,"o":13.9002,"t":"2026-10-12T11:55:00Z","v":17535,"vw":13.9002},{"c":13.91,"h":13.91,"l":13.9,"n":13,"o":13.9,"t":"2026-10-12T12:00:00Z","v":4469,"vw":13.903584},{"c":13.91,"h":13.91,"l":13.9089,"n":7,"o":13.91,"t":"2026-10-12T12:05:00Z","v":1028,"vw":13.909789},{"c":13.903,"h":13.903,"l":13.9,"n":10,"o":13.902,"t":"2026-10-12T12:10:00Z","v":767,"vw":13.900667},{"c":13.9089,"h":13.9089,"l":13.908,"n":14,"o":13.9089,"t":"2026-10-12T12:15:00Z","v":2896,"vw":13.908821},{"c":13.9,"h":13.9099,"l":13.9,"n":39,"o":13.9,"t":"2026-10-12T12:20:00Z","v":4674,"vw":13.901082},{"c":13.88,"h":13.9,"l":13.88,"n":27,"o":13.9,"t":"2026-10-12T12:25:00Z","v":896,"vw":13.892982},{"c":13.87,"h":13.91,"l":13.87,"n":34,"o":13.89,"t":"2026-10-12T12:30:00Z","v":10819,"vw":13.871048},{"c":13.89,"h":13.91,"l":13.87,"n":31,"o":13.87,"t":"2026-10-12T12:35:00Z","v":8908,"vw":13.889995},{"c":13.9,"h":13.9,"l":13.86,"n":17,"o":13.8601,"t":"2026-10-12T12:40:00Z","v":1438,"vw":13.870911},{"c":13.9001,"h":13.9001,"l":13.86,"n":28,"o":13.89,"t":"2026-10-12T12:45:00Z","v":2205,"vw":13.889502},{"c":13.89,"h":13.91,"l":13.87,"n":31,"o":13.87,"t":"2026-10-12T12:50:00Z","v":7962,"vw":13.889318},{"c":13.87,"h":13.9,"l":13.87,"n":23,"o":13.88,"t":"2026-10-12T12:55:00Z","v":6242,"vw":13.8808},{"c":13.8705,"h":13.88,"l":13.8705,"n":25,"o":13.8797,"t":"2026-10-12T13:00:00Z","v":3296,"vw":13.87786},{"c":13.9,"h":13.9,"l":13.87,"n":21,"o":13.8784,"t":"2026-10-12T13:05:00Z","v":4325,"vw":13.871773},{"c":13.88,"h":13.9,"l":13.86,"n":33,"o":13.8803,"t":"2026-10-12T13:10:00Z","v":6323,"vw":13.864033},{"c":13.87,"h":13.9,"l":13.86,"n":68,"o":13.88,"t":"2026-10-12T13:15:00Z","v":6238,"vw":13.876414},{"c":13.86,"h":13.8777,"l":13.84,"n":92,"o":13.86,"t":"2026-10-12T13:20:00Z","v":19797,"vw":13.848025},{"c":13.9,"h":13.93,"l":13.8407,"n":100,"o":13.8724,"t":"2026-10-12T13:25:00Z","v":8776,"vw":13.877414},{"c":13.845,"h":13.95,"l":13.8,"n":2563,"o":13.85,"t":"2026-10-12T13:30:00Z","v":479115,"vw":13.874233},{"c":13.875,"h":13.88,"l":13.82,"n":1077,"o":13.845,"t":"2026-10-12T13:35:00Z","v":226505,"vw":13.84729},{"c":13.855,"h":13.89,"l":13.8,"n":1266,"o":13.875,"t":"2026-10-12T13:40:00Z","v":214868,"vw":13.845205},{"c":13.84,"h":13.9,"l":13.83,"n":1139,"o":13.855,"t":"2026-10-12T13:45:00Z","v":211218,"vw":13.861948},{"c":13.795,"h":13.875,"l":13.79,"n":1285,"o":13.84,"t":"2026-10-12T13:50:00Z","v":251336,"vw":13.832461},{"c":13.785,"h":13.84,"l":13.78,"n":916,"o":13.795,"t":"2026-10-12T13:55:00Z","v":155510,"vw":13.803082},{"c":13.795,"h":13.84,"l":13.765,"n":1267,"o":13.78,"t":"2026-10-12T14:00:00Z","v":416141,"vw":13.808056},{"c":13.825,"h":13.8299,"l":13.78,"n":948,"o":13.79,"t":"2026-10-12T14:05:00Z","v":162603,"vw":13.808571},{"c":13.825,"h":13.835,"l":13.8113,"n":744,"o":13.8219,"t":"2026-10-12T14:10:00Z","v":127854,"vw":13.823728},{"c":13.78,"h":13.84,"l":13.7625,"n":862,"o":13.8299,"t":"2026-10-12T14:15:00Z","v":203279,"vw":13.788752},{"c":13.755,"h":13.7981,"l":13.75,"n":1185,"o":13.79,"t":"2026-10-12T14:20:00Z","v":290467,"vw":13.765479},{"c":13.725,"h":13.7501,"l":13.71,"n":1638,"o":13.7501,"t":"2026-10-12T14:25:00Z","v":545185,"vw":13.727889},{"c":13.715,"h":13.74,"l":13.7,"n":1043,"o":13.73,"t":"2026-10-12T14:30:00Z","v":197352,"vw":13.717449},{"c":13.7474,"h":13.76,"l":13.715,"n":1216,"o":13.715,"t":"2026-10-12T14:35:00Z","v":218081,"vw":13.741249},{"c":13.7303,"h":13.775,"l":13.73,"n":986,"o":13.745,"t":"2026-10-12T14:40:00Z","v":141830,"vw":13.753604},{"c":13.745,"h":13.77,"l":13.73,"n":750,"o":13.735,"t":"2026-10-12T14:45:00Z","v":124197,"vw":13.747454},{"c":13.75,"h":13.76,"l":13.735,"n":815,"o":13.74,"t":"2026-10-12T14:50:00Z","v":185220,"vw":13.751191},{"c":13.7151,"h":13.76,"l":13.715,"n":879,"o":13.755,"t":"2026-10-12T14:55:00Z","v":174239,"vw":13.733326},{"c":13.725,"h":13.73,"l":13.7,"n":792,"o":13.7199,"t":"2026-10-12T15:00:00Z","v":130968,"vw":13.713154},{"c":13.715,"h":13.735,"l":13.71,"n":753,"o":13.726,"t":"2026-10-12T15:05:00Z","v":98081,"vw":13.719376},{"c":13.715,"h":13.73,"l":13.71,"n":803,"o":13.715,"t":"2026-10-12T15:10:00Z","v":124823,"vw":13.717454},{"c":13.685,"h":13.72,"l":13.68,"n":1394,"o":13.715,"t":"2026-10-12T15:15:00Z","v":247759,"vw":13.700103},{"c":13.665,"h":13.69,"l":13.66,"n":788,"o":13.68,"t":"2026-10-12T15:20:00Z","v":215755,"vw":13.672607},{"c":13.675,"h":13.68,"l":13.66,"n":752,"o":13.665,"t":"2026-10-12T15:25:00Z","v":144595,"vw":13.669955},{"c":13.6859,"h":13.6999,"l":13.675,"n":698,"o":13.675,"t":"2026-10-12T15:30:00Z","v":149426,"vw":13.683225},{"c":13.675,"h":13.69,"l":13.67,"n":613,"o":13.685,"t":"2026-10-12T15:35:00Z","v":98396,"vw":13.680479},{"c":13.66,"h":13.68,"l":13.66,"n":738,"o":13.6722,"t":"2026-10-12T15:40:00Z","v":109455,"vw":13.671596},{"c":13.6858,"h":13.699,"l":13.6628,"n":619,"o":13.6628,"t":"2026-10-12T15:45:00Z","v":104334,"vw":13.683284},{"c":13.685,"h":13.7,"l":13.68,"n":549,"o":13.6874,"t":"2026-10-12T15:50:00Z","v":79794,"vw":13.691336},{"c":13.675,"h":13.69,"l":13.67,"n":823,"o":13.685,"t":"2026-10-12T15:55:00Z","v":149502,"vw":13.681584},{"c":13.745,"h":13.75,"l":13.6624,"n":1354,"o":13.67,"t":"2026-10-12T16:00:00Z","v":303157,"vw":13.704201},{"c":13.69,"h":13.75,"l":13.69,"n":819,"o":13.75,"t":"2026-10-12T16:05:00Z","v":416966,"vw":13.71173},{"c":13.695,"h":13.7,"l":13.69,"n":525,"o":13.695,"t":"2026-10-12T16:10:00Z","v":74317,"vw":13.694228},{"c":13.705,"h":13.705,"l":13.67,"n":760,"o":13.695,"t":"2026-10-12T16:15:00Z","v":121581,"vw":13.688218},{"c":13.695,"h":13.705,"l":13.69,"n":504,"o":13.7,"t":"2026-10-12T16:20:00Z","v":63504,"vw":13.696164},{"c":13.705,"h":13.715,"l":13.695,"n":621,"o":13.695,"t":"2026-10-12T16:25:00Z","v":76649,"vw":13.707504},{"c":13.7121,"h":13.72,"l":13.7,"n":595,"o":13.705,"t":"2026-10-12T16:30:00Z","v":107718,"vw":13.70907},{"c":13.7201,"h":13.73,"l":13.7101,"n":394,"o":13.715,"t":"2026-10-12T16:35:00Z","v":56741,"vw":13.720826},{"c":13.725,"h":13.7399,"l":13.71,"n":640,"o":13.725,"t":"2026-10-12T16:40:00Z","v":84777,"vw":13.726291},{"c":13.715,"h":13.735,"l":13.71,"n":501,"o":13.725,"t":"2026-10-12T16:45:00Z","v":57261,"vw":13.724162},{"c":13.715,"h":13.725,"l":13.71,"n":465,"o":13.715,"t":"2026-10-12T16:50:00Z","v":67093,"vw":13.715438},{"c":13.735,"h":13.75,"l":13.71,"n":758,"o":13.72,"t":"2026-10-12T16:55:00Z","v":142115,"vw":13.723499},{"c":13.745,"h":13.76,"l":13.73,"n":530,"o":13.73,"t":"2026-10-12T17:00:00Z","v":117514,"vw":13.743356},{"c":13.745,"h":13.75,"l":13.73,"n":443,"o":13.745,"t":"2026-10-12T17:05:00Z","v":65777,"vw":13.740788},{"c":13.735,"h":13.75,"l":13.73,"n":422,"o":13.745,"t":"2026-10-12T17:10:00Z","v":38708,"vw":13.740102},{"c":13.715,"h":13.735,"l":13.71,"n":774,"o":13.735,"t":"2026-10-12T17:15:00Z","v":164247,"vw":13.720237},{"c":13.71,"h":13.725,"l":13.71,"n":500,"o":13.715,"t":"2026-10-12T17:20:00Z","v":79853,"vw":13.716341},{"c":13.715,"h":13.72,"l":13.7,"n":955,"o":13.715,"t":"2026-10-12T17:25:00Z","v":141300,"vw":13.707691},{"c":13.7101,"h":13.73,"l":13.71,"n":606,"o":13.712,"t":"2026-10-12T17:30:00Z","v":117053,"vw":13.718914},{"c":13.695,"h":13.73,"l":13.69,"n":713,"o":13.715,"t":"2026-10-12T17:35:00Z","v":106527,"vw":13.712993},{"c":13.635,"h":13.695,"l":13.63,"n":1311,"o":13.695,"t":"2026-10-12T17:40:00Z","v":287938,"vw":13.659794},{"c":13.64,"h":13.65,"l":13.62,"n":1261,"o":13.63,"t":"2026-10-12T17:45:00Z","v":250723,"vw":13.630816},{"c":13.625,"h":13.645,"l":13.61,"n":1042,"o":13.645,"t":"2026-10-12T17:50:00Z","v":329638,"vw":13.622444},{"c":13.625,"h":13.63,"l":13.61,"n":821,"o":13.62,"t":"2026-10-12T17:55:00Z","v":181101,"vw":13.617972},{"c":13.6122,"h":13.64,"l":13.605,"n":1029,"o":13.625,"t":"2026-10-12T18:00:00Z","v":414524,"vw":13.617398},{"c":13.59,"h":13.62,"l":13.58,"n":1166,"o":13.61,"t":"2026-10-12T18:05:00Z","v":387221,"vw":13.592598},{"c":13.595,"h":13.6,"l":13.59,"n":650,"o":13.595,"t":"2026-10-12T18:10:00Z","v":144892,"vw":13.597234},{"c":13.6072,"h":13.6167,"l":13.59,"n":768,"o":13.595,"t":"2026-10-12T18:15:00Z","v":133128,"vw":13.603591},{"c":13.6,"h":13.61,"l":13.59,"n":663,"o":13.605,"t":"2026-10-12T18:20:00Z","v":83491,"vw":13.601813},{"c":13.585,"h":13.6,"l":13.57,"n":940,"o":13.6,"t":"2026-10-12T18:25:00Z","v":179906,"vw":13.585148},{"c":13.57,"h":13.59,"l":13.56,"n":696,"o":13.5899,"t":"2026-10-12T18:30:00Z","v":127587,"vw":13.570604},{"c":13.565,"h":13.57,"l":13.55,"n":787,"o":13.57,"t":"2026-10-12T18:35:00Z","v":170980,"vw":13.559657},{"c":13.56,"h":13.57,"l":13.56,"n":524,"o":13.56,"t":"2026-10-12T18:40:00Z","v":77036,"vw":13.56356},{"c":13.56,"h":13.57,"l":13.55,"n":658,"o":13.5691,"t":"2026-10-12T18:45:00Z","v":123761,"vw":13.560913},{"c":13.55,"h":13.56,"l":13.525,"n":1117,"o":13.555,"t":"2026-10-12T18:50:00Z","v":317115,"vw":13.543835},{"c":13.54,"h":13.56,"l":13.52,"n":882,"o":13.5578,"t":"2026-10-12T18:55:00Z","v":277336,"vw":13.541191},{"c":13.55,"h":13.56,"l":13.5201,"n":918,"o":13.54,"t":"2026-10-12T19:00:00Z","v":172689,"vw":13.54341},{"c":13.535,"h":13.56,"l":13.53,"n":805,"o":13.55,"t":"2026-10-12T19:05:00Z","v":144305,"vw":13.548254},{"c":13.51,"h":13.5385,"l":13.51,"n":976,"o":13.535,"t":"2026-10-12T19:10:00Z","v":228217,"vw":13.51968},{"c":13.5154,"h":13.5369,"l":13.51,"n":982,"o":13.5126,"t":"2026-10-12T19:15:00Z","v":223156,"vw":13.520876},{"c":13.545,"h":13.56,"l":13.51,"n":1241,"o":13.515,"t":"2026-10-12T19:20:00Z","v":292664,"vw":13.534407},{"c":13.49,"h":13.56,"l":13.48,"n":2679,"o":13.545,"t":"2026-10-12T19:25:00Z","v":802840,"vw":13.510055},{"c":13.5399,"h":13.56,"l":13.49,"n":1427,"o":13.495,"t":"2026-10-12T19:30:00Z","v":381943,"vw":13.517944},{"c":13.5376,"h":13.55,"l":13.5205,"n":1211,"o":13.535,"t":"2026-10-12T19:35:00Z","v":219506,"vw":13.535866},{"c":13.565,"h":13.57,"l":13.525,"n":1657,"o":13.5399,"t":"2026-10-12T19:40:00Z","v":392089,"vw":13.54327},{"c":13.54,"h":13.575,"l":13.52,"n":1520,"o":13.57,"t":"2026-10-12T19:45:00Z","v":286853,"vw":13.544741},{"c":13.525,"h":13.55,"l":13.515,"n":2446,"o":13.54,"t":"2026-10-12T19:50:00Z","v":748833,"vw":13.532356},{"c":13.545,"h":13.55,"l":13.495,"n":5865,"o":13.52,"t":"2026-10-12T19:55:00Z","v":1484085,"vw":13.520465},{"c":13.54,"h":13.545,"l":13.51,"n":165,"o":13.54,"t":"2026-10-12T20:00:00Z","v":1823413,"vw":13.539683},{"c":13.7,"h":13.71,"l":13.54,"n":757,"o":13.54,"t":"2026-10-12T20:05:00Z","v":190180,"vw":13.665891},{"c":13.67,"h":13.85,"l":13.67,"n":461,"o":13.7,"t":"2026-10-12T20:10:00Z","v":164644,"vw":13.764875},{"c":13.67,"h":13.68,"l":13.6,"n":60,"o":13.65,"t":"2026-10-12T20:15:00Z","v":19241,"vw":13.652371},{"c":13.63,"h":13.6687,"l":13.63,"n":23,"o":13.6659,"t":"2026-10-12T20:20:00Z","v":4504,"vw":13.649743},{"c":13.63,"h":13.6384,"l":13.61,"n":32,"o":13.63,"t":"2026-10-12T20:25:00Z","v":4171,"vw":13.620995},{"c":13.6373,"h":13.64,"l":13.6114,"n":11,"o":13.6365,"t":"2026-10-12T20:30:00Z","v":1416,"vw":13.622071},{"c":13.6363,"h":13.64,"l":13.6363,"n":26,"o":13.64,"t":"2026-10-12T20:35:00Z","v":3010,"vw":13.637181},{"c":13.6388,"h":13.64,"l":13.63,"n":22,"o":13.64,"t":"2026-10-12T20:40:00Z","v":2943,"vw":13.636121},{"c":13.64,"h":13.64,"l":13.6062,"n":36,"o":13.6062,"t":"2026-10-12T20:45:00Z","v":7838,"vw":13.625117},{"c":13.6373,"h":13.6398,"l":13.61,"n":24,"o":13.6398,"t":"2026-10-12T20:50:00Z","v":13937,"vw":13.617937},{"c":13.6379,"h":13.638,"l":13.637,"n":16,"o":13.638,"t":"2026-10-12T20:55:00Z","v":1884,"vw":13.637703},{"c":13.6206,"h":13.64,"l":13.62,"n":24,"o":13.64,"t":"2026-10-12T21:00:00Z","v":10570,"vw":13.624781},{"c":13.63,"h":13.63,"l":13.625,"n":7,"o":13.63,"t":"2026-10-12T21:05:00Z","v":706,"vw":13.629286},{"c":13.62,"h":13.63,"l":13.62,"n":6,"o":13.63,"t":"2026-10-12T21:10:00Z","v":15710,"vw":13.621773},{"c":13.6,"h":13.6343,"l":13.6,"n":36,"o":13.62,"t":"2026-10-12T21:15:00Z","v":5245,"vw":13.621213},{"c":13.6312,"h":13.6312,"l":13.6311,"n":6,"o":13.6311,"t":"2026-10-12T21:20:00Z","v":710,"vw":13.631117},{"c":13.64,"h":13.64,"l":13.6,"n":22,"o":13.64,"t":"2026-10-12T21:25:00Z","v":5762,"vw":13.627437},{"c":13.6377,"h":13.6377,"l":13.6377,"n":5,"o":13.6377,"t":"2026-10-12T21:30:00Z","v":1450,"vw":13.6377},{"c":13.64,"h":13.64,"l":13.61,"n":9,"o":13.61,"t":"2026-10-12T21:35:00Z","v":1486,"vw":13.633077},{"c":13.6369,"h":13.6369,"l":13.6369,"n":5,"o":13.6369,"t":"2026-10-12T21:40:00Z","v":1026,"vw":13.6369},{"c":13.6062,"h":13.6062,"l":13.6062,"n":8,"o":13.6062,"t":"2026-10-12T21:45:00Z","v":130,"vw":13.6062},{"c":13.62,"h":13.64,"l":13.6,"n":12,"o":13.64,"t":"2026-10-12T21:50:00Z","v":481,"vw":13.622222},{"c":13.63,"h":13.6303,"l":13.63,"n":5,"o":13.6303,"t":"2026-10-12T21:55:00Z","v":655,"vw":13.630077},{"c":13.61,"h":13.6275,"l":13.6,"n":15,"o":13.6,"t":"2026-10-12T22:00:00Z","v":4400,"vw":13.609861},{"c":13.63,"h":13.63,"l":13.61,"n":17,"o":13.63,"t":"2026-10-12T22:05:00Z","v":1406,"vw":13.623134},{"c":13.62,"h":13.63,"l":13.62,"n":2,"o":13.63,"t":"2026-10-12T22:10:00Z","v":600,"vw":13.621667},{"c":13.6187,"h":13.62,"l":13.6,"n":4,"o":13.62,"t":"2026-10-12T22:15:00Z","v":1543,"vw":13.614368},{"c":13.58,"h":13.62,"l":13.58,"n":29,"o":13.62,"t":"2026-10-12T22:20:00Z","v":4054,"vw":13.600266},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-12T22:25:00Z","v":601,"vw":13.62},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-12T22:30:00Z","v":201,"vw":13.59},{"c":13.5989,"h":13.5989,"l":13.596,"n":5,"o":13.596,"t":"2026-10-12T22:35:00Z","v":1262,"vw":13.59658},{"c":13.59,"h":13.59,"l":13.5892,"n":14,"o":13.59,"t":"2026-10-12T22:40:00Z","v":5409,"vw":13.589702},{"c":13.58,"h":13.59,"l":13.58,"n":7,"o":13.5893,"t":"2026-10-12T22:45:00Z","v":1556,"vw":13.587036},{"c":13.58,"h":13.58,"l":13.58,"n":6,"o":13.58,"t":"2026-10-12T22:50:00Z","v":4377,"vw":13.58},{"c":13.58,"h":13.6,"l":13.58,"n":23,"o":13.58,"t":"2026-10-12T22:55:00Z","v":1857,"vw":13.584637},{"c":13.58,"h":13.59,"l":13.58,"n":13,"o":13.58,"t":"2026-10-12T23:00:00Z","v":1292,"vw":13.580897},{"c":13.56,"h":13.58,"l":13.56,"n":18,"o":13.58,"t":"2026-10-12T23:05:00Z","v":2774,"vw":13.574372},{"c":13.56,"h":13.57,"l":13.55,"n":25,"o":13.57,"t":"2026-10-12T23:10:00Z","v":8453,"vw":13.564292},{"c":13.56,"h":13.56,"l":13.56,"n":8,"o":13.56,"t":"2026-10-12T23:15:00Z","v":248,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":6,"o":13.56,"t":"2026-10-12T23:20:00Z","v":1277,"vw":13.56},{"c":13.57,"h":13.58,"l":13.57,"n":7,"o":13.58,"t":"2026-10-12T23:25:00Z","v":2172,"vw":13.570481},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-12T23:30:00Z","v":110,"vw":13.55},{"c":13.55,"h":13.57,"l":13.55,"n":11,"o":13.57,"t":"2026-10-12T23:35:00Z","v":1294,"vw":13.56517},{"c":13.58,"h":13.58,"l":13.55,"n":22,"o":13.55,"t":"2026-10-12T23:40:00Z","v":9330,"vw":13.555175},{"c":13.5779,"h":13.58,"l":13.55,"n":24,"o":13.57,"t":"2026-10-12T23:45:00Z","v":9498,"vw":13.561397},{"c":13.5507,"h":13.5796,"l":13.55,"n":23,"o":13.55,"t":"2026-10-12T23:50:00Z","v":9345,"vw":13.559497},{"c":13.56,"h":13.56,"l":13.55,"n":10,"o":13.5503,"t":"2026-10-12T23:55:00Z","v":7723,"vw":13.559728},{"c":13.55,"h":13.57,"l":13.49,"n":216,"o":13.5,"t":"2026-10-13T08:00:00Z","v":57684,"vw":13.527287},{"c":13.56,"h":13.56,"l":13.55,"n":5,"o":13.55,"t":"2026-10-13T08:05:00Z","v":533,"vw":13.552198},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-13T08:10:00Z","v":523,"vw":13.55},{"c":13.58,"h":13.58,"l":13.58,"n":9,"o":13.58,"t":"2026-10-13T08:15:00Z","v":500,"vw":13.58},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-13T08:20:00Z","v":107,"vw":13.55},{"c":13.58,"h":13.6,"l":13.57,"n":33,"o":13.6,"t":"2026-10-13T08:40:00Z","v":7431,"vw":13.590719},{"c":13.57,"h":13.57,"l":13.57,"n":10,"o":13.57,"t":"2026-10-13T08:55:00Z","v":560,"vw":13.57},{"c":13.55,"h":13.56,"l":13.55,"n":11,"o":13.56,"t":"2026-10-13T09:00:00Z","v":2350,"vw":13.554263},{"c":13.57,"h":13.57,"l":13.56,"n":2,"o":13.56,"t":"2026-10-13T09:20:00Z","v":211,"vw":13.564739},{"c":13.54,"h":13.55,"l":13.54,"n":10,"o":13.55,"t":"2026-10-13T09:25:00Z","v":1021,"vw":13.546712},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-13T09:35:00Z","v":500,"vw":13.55},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-13T09:45:00Z","v":770,"vw":13.55},{"c":13.53,"h":13.54,"l":13.53,"n":5,"o":13.54,"t":"2026-10-13T09:55:00Z","v":620,"vw":13.535342},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-13T10:15:00Z","v":355,"vw":13.55},{"c":13.52,"h":13.55,"l":13.52,"n":5,"o":13.55,"t":"2026-10-13T10:20:00Z","v":1858,"vw":13.538649},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-13T10:25:00Z","v":505,"vw":13.56},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-13T10:30:00Z","v":318,"vw":13.54},{"c":13.54,"h":13.55,"l":13.54,"n":8,"o":13.54,"t":"2026-10-13T10:35:00Z","v":1867,"vw":13.546487},{"c":13.52,"h":13.54,"l":13.52,"n":15,"o":13.54,"t":"2026-10-13T10:40:00Z","v":3634,"vw":13.53904},{"c":13.52,"h":13.52,"l":13.52,"n":16,"o":13.52,"t":"2026-10-13T10:45:00Z","v":399,"vw":13.52},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-13T10:50:00Z","v":801,"vw":13.52},{"c":13.52,"h":13.55,"l":13.51,"n":24,"o":13.55,"t":"2026-10-13T11:00:00Z","v":6702,"vw":13.520957},{"c":13.53,"h":13.5451,"l":13.51,"n":33,"o":13.51,"t":"2026-10-13T11:05:00Z","v":22915,"vw":13.514216},{"c":13.5223,"h":13.54,"l":13.5223,"n":7,"o":13.54,"t":"2026-10-13T11:10:00Z","v":4116,"vw":13.539565},{"c":13.54,"h":13.54,"l":13.525,"n":11,"o":13.54,"t":"2026-10-13T11:15:00Z","v":3832,"vw":13.538678},{"c":13.52,"h":13.54,"l":13.51,"n":26,"o":13.5154,"t":"2026-10-13T11:20:00Z","v":4007,"vw":13.517212},{"c":13.52,"h":13.52,"l":13.5189,"n":8,"o":13.52,"t":"2026-10-13T11:25:00Z","v":2642,"vw":13.519913},{"c":13.54,"h":13.54,"l":13.51,"n":16,"o":13.52,"t":"2026-10-13T11:30:00Z","v":3110,"vw":13.527368},{"c":13.5338,"h":13.54,"l":13.5108,"n":4,"o":13.52,"t":"2026-10-13T11:35:00Z","v":850,"vw":13.525341},{"c":13.52,"h":13.54,"l":13.52,"n":8,"o":13.54,"t":"2026-10-13T11:40:00Z","v":6501,"vw":13.536273},{"c":13.52,"h":13.5363,"l":13.52,"n":9,"o":13.52,"t":"2026-10-13T11:45:00Z","v":1545,"vw":13.522173},{"c":13.53,"h":13.54,"l":13.53,"n":8,"o":13.54,"t":"2026-10-13T11:50:00Z","v":998,"vw":13.538508},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-13T11:55:00Z","v":400,"vw":13.52},{"c":13.54,"h":13.54,"l":13.52,"n":17,"o":13.53,"t":"2026-10-13T12:00:00Z","v":2326,"vw":13.529694},{"c":13.52,"h":13.54,"l":13.5,"n":32,"o":13.54,"t":"2026-10-13T12:05:00Z","v":13508,"vw":13.525451},{"c":13.54,"h":13.54,"l":13.5,"n":8,"o":13.5,"t":"2026-10-13T12:10:00Z","v":2448,"vw":13.501755},{"c":13.47,"h":13.51,"l":13.42,"n":272,"o":13.51,"t":"2026-10-13T12:15:00Z","v":22022,"vw":13.464317},{"c":13.475,"h":13.51,"l":13.4419,"n":25,"o":13.475,"t":"2026-10-13T12:20:00Z","v":9433,"vw":13.46618},{"c":13.4611,"h":13.48,"l":13.4611,"n":21,"o":13.48,"t":"2026-10-13T12:25:00Z","v":8666,"vw":13.478202},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-13T12:30:00Z","v":5082,"vw":13.49},{"c":13.46,"h":13.47,"l":13.46,"n":23,"o":13.47,"t":"2026-10-13T12:35:00Z","v":4298,"vw":13.460856},{"c":13.507,"h":13.52,"l":13.46,"n":56,"o":13.46,"t":"2026-10-13T12:40:00Z","v":82709,"vw":13.474532},{"c":13.48,"h":13.52,"l":13.47,"n":26,"o":13.52,"t":"2026-10-13T12:45:00Z","v":9666,"vw":13.483759},{"c":13.4896,"h":13.4896,"l":13.47,"n":10,"o":13.4763,"t":"2026-10-13T12:50:00Z","v":8197,"vw":13.472528},{"c":13.4729,"h":13.5,"l":13.45,"n":14,"o":13.45,"t":"2026-10-13T12:55:00Z","v":8204,"vw":13.476049},{"c":13.5,"h":13.5,"l":13.47,"n":27,"o":13.47,"t":"2026-10-13T13:00:00Z","v":26847,"vw":13.473222},{"c":13.45,"h":13.5,"l":13.45,"n":47,"o":13.4761,"t":"2026-10-13T13:05:00Z","v":19230,"vw":13.485019},{"c":13.455,"h":13.48,"l":13.455,"n":34,"o":13.48,"t":"2026-10-13T13:10:00Z","v":20256,"vw":13.467064},{"c":13.45,"h":13.4754,"l":13.45,"n":56,"o":13.45,"t":"2026-10-13T13:15:00Z","v":25826,"vw":13.452452},{"c":13.44,"h":13.4683,"l":13.44,"n":37,"o":13.4517,"t":"2026-10-13T13:20:00Z","v":4335,"vw":13.451035},{"c":13.43,"h":13.46,"l":13.37,"n":230,"o":13.44,"t":"2026-10-13T13:25:00Z","v":32493,"vw":13.413087},{"c":13.46,"h":13.47,"l":13.34,"n":2230,"o":13.39,"t":"2026-10-13T13:30:00Z","v":584909,"vw":13.407905},{"c":13.465,"h":13.54,"l":13.425,"n":1448,"o":13.46,"t":"2026-10-13T13:35:00Z","v":419445,"vw":13.480097},{"c":13.51,"h":13.52,"l":13.43,"n":1075,"o":13.4699,"t":"2026-10-13T13:40:00Z","v":173787,"vw":13.472615},{"c":13.445,"h":13.54,"l":13.435,"n":1029,"o":13.506,"t":"2026-10-13T13:45:00Z","v":203055,"vw":13.484783},{"c":13.4557,"h":13.46,"l":13.39,"n":1256,"o":13.445,"t":"2026-10-13T13:50:00Z","v":378379,"vw":13.426914},{"c":13.4346,"h":13.46,"l":13.39,"n":1119,"o":13.46,"t":"2026-10-13T13:55:00Z","v":344746,"vw":13.434402},{"c":13.435,"h":13.44,"l":13.38,"n":1070,"o":13.44,"t":"2026-10-13T14:00:00Z","v":137451,"vw":13.410058},{"c":13.4468,"h":13.475,"l":13.43,"n":1064,"o":13.435,"t":"2026-10-13T14:05:00Z","v":158394,"vw":13.448752},{"c":13.47,"h":13.51,"l":13.45,"n":1067,"o":13.455,"t":"2026-10-13T14:10:00Z","v":176216,"vw":13.482052},{"c":13.445,"h":13.495,"l":13.43,"n":1388,"o":13.4669,"t":"2026-10-13T14:15:00Z","v":347756,"vw":13.466691},{"c":13.4623,"h":13.48,"l":13.43,"n":978,"o":13.445,"t":"2026-10-13T14:20:00Z","v":167995,"vw":13.456822},{"c":13.465,"h":13.47,"l":13.44,"n":1281,"o":13.46,"t":"2026-10-13T14:25:00Z","v":190465,"vw":13.449883},{"c":13.435,"h":13.47,"l":13.405,"n":1173,"o":13.465,"t":"2026-10-13T14:30:00Z","v":168170,"vw":13.435271},{"c":13.445,"h":13.4474,"l":13.43,"n":598,"o":13.44,"t":"2026-10-13T14:35:00Z","v":120107,"vw":13.436135},{"c":13.455,"h":13.46,"l":13.44,"n":577,"o":13.45,"t":"2026-10-13T14:40:00Z","v":63262,"vw":13.448038},{"c":13.435,"h":13.47,"l":13.43,"n":1000,"o":13.4575,"t":"2026-10-13T14:45:00Z","v":197922,"vw":13.451102},{"c":13.425,"h":13.44,"l":13.4,"n":734,"o":13.435,"t":"2026-10-13T14:50:00Z","v":101335,"vw":13.418217},{"c":13.4655,"h":13.47,"l":13.425,"n":786,"o":13.425,"t":"2026-10-13T14:55:00Z","v":185957,"vw":13.44739},{"c":13.455,"h":13.47,"l":13.445,"n":571,"o":13.465,"t":"2026-10-13T15:00:00Z","v":73188,"vw":13.455563},{"c":13.4974,"h":13.4974,"l":13.44,"n":636,"o":13.45,"t":"2026-10-13T15:05:00Z","v":102389,"vw":13.469551},{"c":13.55,"h":13.57,"l":13.49,"n":920,"o":13.495,"t":"2026-10-13T15:10:00Z","v":263356,"vw":13.535257},{"c":13.5,"h":13.5577,"l":13.5,"n":771,"o":13.5577,"t":"2026-10-13T15:15:00Z","v":165936,"vw":13.528934},{"c":13.565,"h":13.5674,"l":13.5,"n":786,"o":13.505,"t":"2026-10-13T15:20:00Z","v":151723,"vw":13.544175},{"c":13.555,"h":13.58,"l":13.55,"n":790,"o":13.5674,"t":"2026-10-13T15:25:00Z","v":163130,"vw":13.562715},{"c":13.585,"h":13.59,"l":13.545,"n":926,"o":13.555,"t":"2026-10-13T15:30:00Z","v":251186,"vw":13.573337},{"c":13.555,"h":13.59,"l":13.55,"n":685,"o":13.585,"t":"2026-10-13T15:35:00Z","v":184671,"vw":13.5661},{"c":13.55,"h":13.56,"l":13.525,"n":669,"o":13.55,"t":"2026-10-13T15:40:00Z","v":172671,"vw":13.537235},{"c":13.535,"h":13.55,"l":13.5201,"n":525,"o":13.545,"t":"2026-10-13T15:45:00Z","v":77153,"vw":13.537764},{"c":13.545,"h":13.55,"l":13.53,"n":446,"o":13.539,"t":"2026-10-13T15:50:00Z","v":55990,"vw":13.539359},{"c":13.535,"h":13.555,"l":13.53,"n":511,"o":13.545,"t":"2026-10-13T15:55:00Z","v":55955,"vw":13.546587},{"c":13.55,"h":13.565,"l":13.52,"n":685,"o":13.535,"t":"2026-10-13T16:00:00Z","v":113841,"vw":13.54904},{"c":13.5451,"h":13.56,"l":13.5401,"n":451,"o":13.5599,"t":"2026-10-13T16:05:00Z","v":101542,"vw":13.551005},{"c":13.5379,"h":13.55,"l":13.53,"n":482,"o":13.5481,"t":"2026-10-13T16:10:00Z","v":67078,"vw":13.538778},{"c":13.5401,"h":13.5499,"l":13.5326,"n":556,"o":13.54,"t":"2026-10-13T16:15:00Z","v":58324,"vw":13.540247},{"c":13.56,"h":13.565,"l":13.545,"n":579,"o":13.5474,"t":"2026-10-13T16:20:00Z","v":106593,"vw":13.554509},{"c":13.545,"h":13.56,"l":13.53,"n":491,"o":13.555,"t":"2026-10-13T16:25:00Z","v":64343,"vw":13.54465},{"c":13.55,"h":13.5599,"l":13.54,"n":599,"o":13.5499,"t":"2026-10-13T16:30:00Z","v":109407,"vw":13.550438},{"c":13.5426,"h":13.555,"l":13.54,"n":356,"o":13.55,"t":"2026-10-13T16:35:00Z","v":33973,"vw":13.545076},{"c":13.55,"h":13.555,"l":13.54,"n":500,"o":13.545,"t":"2026-10-13T16:40:00Z","v":88862,"vw":13.549111},{"c":13.555,"h":13.56,"l":13.54,"n":487,"o":13.55,"t":"2026-10-13T16:45:00Z","v":99210,"vw":13.549996},{"c":13.54,"h":13.56,"l":13.53,"n":665,"o":13.55,"t":"2026-10-13T16:50:00Z","v":258286,"vw":13.547971},{"c":13.51,"h":13.535,"l":13.505,"n":615,"o":13.53,"t":"2026-10-13T16:55:00Z","v":72181,"vw":13.520599},{"c":13.495,"h":13.505,"l":13.49,"n":616,"o":13.505,"t":"2026-10-13T17:00:00Z","v":100490,"vw":13.497784},{"c":13.495,"h":13.5,"l":13.49,"n":382,"o":13.5,"t":"2026-10-13T17:05:00Z","v":35350,"vw":13.497065},{"c":13.505,"h":13.52,"l":13.495,"n":598,"o":13.495,"t":"2026-10-13T17:10:00Z","v":103384,"vw":13.508848},{"c":13.512,"h":13.52,"l":13.49,"n":530,"o":13.505,"t":"2026-10-13T17:15:00Z","v":71320,"vw":13.504622},{"c":13.505,"h":13.51,"l":13.495,"n":632,"o":13.51,"t":"2026-10-13T17:20:00Z","v":160951,"vw":13.503253},{"c":13.4801,"h":13.505,"l":13.48,"n":509,"o":13.5,"t":"2026-10-13T17:25:00Z","v":80046,"vw":13.491992},{"c":13.485,"h":13.495,"l":13.48,"n":461,"o":13.485,"t":"2026-10-13T17:30:00Z","v":41746,"vw":13.487545},{"c":13.49,"h":13.54,"l":13.46,"n":1055,"o":13.485,"t":"2026-10-13T17:35:00Z","v":410148,"vw":13.507515},{"c":13.48,"h":13.495,"l":13.475,"n":413,"o":13.49,"t":"2026-10-13T17:40:00Z","v":65707,"vw":13.483946},{"c":13.475,"h":13.48,"l":13.47,"n":474,"o":13.48,"t":"2026-10-13T17:45:00Z","v":50550,"vw":13.477196},{"c":13.46,"h":13.478,"l":13.46,"n":624,"o":13.4778,"t":"2026-10-13T17:50:00Z","v":66831,"vw":13.467152},{"c":13.46,"h":13.47,"l":13.445,"n":875,"o":13.4602,"t":"2026-10-13T17:55:00Z","v":176381,"vw":13.453319},{"c":13.455,"h":13.465,"l":13.44,"n":604,"o":13.455,"t":"2026-10-13T18:00:00Z","v":93041,"vw":13.452305},{"c":13.505,"h":13.505,"l":13.45,"n":783,"o":13.455,"t":"2026-10-13T18:05:00Z","v":161598,"vw":13.480099},{"c":13.475,"h":13.5101,"l":13.47,"n":570,"o":13.505,"t":"2026-10-13T18:10:00Z","v":110292,"vw":13.491414},{"c":13.46,"h":13.48,"l":13.45,"n":404,"o":13.48,"t":"2026-10-13T18:15:00Z","v":62630,"vw":13.459552},{"c":13.4424,"h":13.465,"l":13.44,"n":661,"o":13.455,"t":"2026-10-13T18:20:00Z","v":88088,"vw":13.450657},{"c":13.425,"h":13.4497,"l":13.42,"n":762,"o":13.44,"t":"2026-10-13T18:25:00Z","v":136104,"vw":13.431171},{"c":13.435,"h":13.53,"l":13.425,"n":1289,"o":13.425,"t":"2026-10-13T18:30:00Z","v":333981,"vw":13.471003},{"c":13.43,"h":13.45,"l":13.43,"n":484,"o":13.435,"t":"2026-10-13T18:35:00Z","v":49394,"vw":13.439648},{"c":13.43,"h":13.44,"l":13.42,"n":577,"o":13.4378,"t":"2026-10-13T18:40:00Z","v":76388,"vw":13.433057},{"c":13.445,"h":13.45,"l":13.43,"n":608,"o":13.43,"t":"2026-10-13T18:45:00Z","v":80258,"vw":13.439516},{"c":13.465,"h":13.47,"l":13.44,"n":668,"o":13.44,"t":"2026-10-13T18:50:00Z","v":80976,"vw":13.454533},{"c":13.445,"h":13.47,"l":13.44,"n":694,"o":13.4677,"t":"2026-10-13T18:55:00Z","v":76206,"vw":13.454913},{"c":13.455,"h":13.46,"l":13.43,"n":767,"o":13.445,"t":"2026-10-13T19:00:00Z","v":113295,"vw":13.442211},{"c":13.4774,"h":13.4799,"l":13.45,"n":804,"o":13.455,"t":"2026-10-13T19:05:00Z","v":122955,"vw":13.463307},{"c":13.477,"h":13.48,"l":13.465,"n":600,"o":13.475,"t":"2026-10-13T19:10:00Z","v":99594,"vw":13.47223},{"c":13.4801,"h":13.49,"l":13.46,"n":688,"o":13.475,"t":"2026-10-13T19:15:00Z","v":97173,"vw":13.472024},{"c":13.4768,"h":13.49,"l":13.46,"n":672,"o":13.485,"t":"2026-10-13T19:20:00Z","v":63248,"vw":13.475265},{"c":13.455,"h":13.48,"l":13.45,"n":1011,"o":13.48,"t":"2026-10-13T19:25:00Z","v":229470,"vw":13.462227},{"c":13.445,"h":13.46,"l":13.44,"n":768,"o":13.46,"t":"2026-10-13T19:30:00Z","v":71364,"vw":13.449161},{"c":13.445,"h":13.45,"l":13.43,"n":976,"o":13.445,"t":"2026-10-13T19:35:00Z","v":175015,"vw":13.441104},{"c":13.445,"h":13.4464,"l":13.42,"n":1340,"o":13.445,"t":"2026-10-13T19:40:00Z","v":201834,"vw":13.430151},{"c":13.4266,"h":13.4499,"l":13.405,"n":1262,"o":13.445,"t":"2026-10-13T19:45:00Z","v":222156,"vw":13.423178},{"c":13.41,"h":13.425,"l":13.4,"n":1989,"o":13.42,"t":"2026-10-13T19:50:00Z","v":505008,"vw":13.406525},{"c":13.37,"h":13.43,"l":13.36,"n":4701,"o":13.4,"t":"2026-10-13T19:55:00Z","v":1415870,"vw":13.386712},{"c":13.3957,"h":13.41,"l":13.37,"n":120,"o":13.37,"t":"2026-10-13T20:00:00Z","v":2861085,"vw":13.370051},{"c":13.3994,"h":13.3994,"l":13.36,"n":93,"o":13.38,"t":"2026-10-13T20:05:00Z","v":27120,"vw":13.377057},{"c":13.4,"h":13.4,"l":13.38,"n":56,"o":13.39,"t":"2026-10-13T20:10:00Z","v":47924,"vw":13.390562},{"c":13.38,"h":13.4,"l":13.38,"n":36,"o":13.39,"t":"2026-10-13T20:15:00Z","v":13395,"vw":13.391914},{"c":13.3714,"h":13.4,"l":13.3714,"n":24,"o":13.3901,"t":"2026-10-13T20:20:00Z","v":8882,"vw":13.395925},{"c":13.4,"h":13.4,"l":13.38,"n":24,"o":13.3973,"t":"2026-10-13T20:25:00Z","v":4416,"vw":13.384898},{"c":13.3902,"h":13.4,"l":13.38,"n":31,"o":13.4,"t":"2026-10-13T20:30:00Z","v":4991,"vw":13.389595},{"c":13.4,"h":13.4,"l":13.3903,"n":13,"o":13.3903,"t":"2026-10-13T20:35:00Z","v":689,"vw":13.398089},{"c":13.3994,"h":13.3995,"l":13.39,"n":14,"o":13.39,"t":"2026-10-13T20:40:00Z","v":4775,"vw":13.390725},{"c":13.39,"h":13.4,"l":13.39,"n":51,"o":13.3995,"t":"2026-10-13T20:45:00Z","v":8793,"vw":13.394038},{"c":13.38,"h":13.4,"l":13.38,"n":25,"o":13.39,"t":"2026-10-13T20:50:00Z","v":2077,"vw":13.391977},{"c":13.39,"h":13.4,"l":13.38,"n":31,"o":13.4,"t":"2026-10-13T20:55:00Z","v":11762,"vw":13.392066},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-13T21:00:00Z","v":200,"vw":13.4},{"c":13.4,"h":13.4,"l":13.3996,"n":9,"o":13.3996,"t":"2026-10-13T21:10:00Z","v":2667,"vw":13.399686},{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-13T21:15:00Z","v":116,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":24,"o":13.4,"t":"2026-10-13T21:20:00Z","v":2281,"vw":13.4},{"c":13.41,"h":13.42,"l":13.41,"n":14,"o":13.4199,"t":"2026-10-13T21:25:00Z","v":2582,"vw":13.417742},{"c":13.4,"h":13.41,"l":13.4,"n":8,"o":13.41,"t":"2026-10-13T21:30:00Z","v":1152,"vw":13.401821},{"c":13.42,"h":13.42,"l":13.38,"n":17,"o":13.4,"t":"2026-10-13T21:35:00Z","v":2387,"vw":13.408667},{"c":13.4,"h":13.41,"l":13.4,"n":11,"o":13.4,"t":"2026-10-13T21:40:00Z","v":4195,"vw":13.40024},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-13T21:45:00Z","v":124,"vw":13.41},{"c":13.42,"h":13.42,"l":13.4,"n":21,"o":13.4,"t":"2026-10-13T21:50:00Z","v":998,"vw":13.409515},{"c":13.42,"h":13.42,"l":13.41,"n":10,"o":13.41,"t":"2026-10-13T21:55:00Z","v":5484,"vw":13.410385},{"c":13.41,"h":13.42,"l":13.41,"n":4,"o":13.42,"t":"2026-10-13T22:00:00Z","v":702,"vw":13.411429},{"c":13.41,"h":13.42,"l":13.41,"n":16,"o":13.42,"t":"2026-10-13T22:10:00Z","v":1417,"vw":13.412178},{"c":13.4085,"h":13.4169,"l":13.4,"n":4,"o":13.4,"t":"2026-10-13T22:15:00Z","v":3300,"vw":13.413338},{"c":13.42,"h":13.42,"l":13.41,"n":5,"o":13.42,"t":"2026-10-13T22:20:00Z","v":2550,"vw":13.419388},{"c":13.42,"h":13.42,"l":13.4169,"n":10,"o":13.4169,"t":"2026-10-13T22:25:00Z","v":1203,"vw":13.419702},{"c":13.4007,"h":13.4007,"l":13.4007,"n":3,"o":13.4007,"t":"2026-10-13T22:35:00Z","v":1020,"vw":13.4007},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-10-13T22:40:00Z","v":600,"vw":13.42},{"c":13.43,"h":13.43,"l":13.4185,"n":12,"o":13.4185,"t":"2026-10-13T22:45:00Z","v":1664,"vw":13.41972},{"c":13.44,"h":13.4438,"l":13.42,"n":22,"o":13.43,"t":"2026-10-13T22:50:00Z","v":25729,"vw":13.435926},{"c":13.4501,"h":13.47,"l":13.44,"n":15,"o":13.44,"t":"2026-10-13T22:55:00Z","v":22819,"vw":13.458549},{"c":13.4625,"h":13.4625,"l":13.42,"n":13,"o":13.45,"t":"2026-10-13T23:00:00Z","v":5320,"vw":13.422212},{"c":13.41,"h":13.42,"l":13.41,"n":11,"o":13.42,"t":"2026-10-13T23:05:00Z","v":9186,"vw":13.410872},{"c":13.43,"h":13.45,"l":13.43,"n":20,"o":13.44,"t":"2026-10-13T23:10:00Z","v":6215,"vw":13.445942},{"c":13.42,"h":13.44,"l":13.41,"n":6,"o":13.44,"t":"2026-10-13T23:15:00Z","v":11779,"vw":13.436423},{"c":13.4185,"h":13.4185,"l":13.4185,"n":2,"o":13.4185,"t":"2026-10-13T23:20:00Z","v":252,"vw":13.4185},{"c":13.41,"h":13.4199,"l":13.41,"n":14,"o":13.4199,"t":"2026-10-13T23:25:00Z","v":1860,"vw":13.410857},{"c":13.4099,"h":13.4099,"l":13.4,"n":11,"o":13.4,"t":"2026-10-13T23:30:00Z","v":2215,"vw":13.400904},{"c":13.4096,"h":13.4096,"l":13.4,"n":5,"o":13.4,"t":"2026-10-13T23:35:00Z","v":371,"vw":13.404114},{"c":13.4095,"h":13.4095,"l":13.4001,"n":4,"o":13.4001,"t":"2026-10-13T23:45:00Z","v":259,"vw":13.404033},{"c":13.39,"h":13.4,"l":13.39,"n":22,"o":13.4,"t":"2026-10-13T23:50:00Z","v":2348,"vw":13.397786},{"c":13.41,"h":13.41,"l":13.39,"n":15,"o":13.4,"t":"2026-10-13T23:55:00Z","v":2823,"vw":13.393011},{"c":13.44,"h":13.46,"l":13.41,"n":174,"o":13.41,"t":"2026-10-14T08:00:00Z","v":17922,"vw":13.438355},{"c":13.43,"h":13.43,"l":13.43,"n":8,"o":13.43,"t":"2026-10-14T08:05:00Z","v":726,"vw":13.43},{"c":13.44,"h":13.44,"l":13.44,"n":32,"o":13.44,"t":"2026-10-14T08:15:00Z","v":2955,"vw":13.44},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-14T08:20:00Z","v":200,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-14T08:30:00Z","v":260,"vw":13.46},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-14T08:45:00Z","v":500,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-14T09:05:00Z","v":120,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-14T09:15:00Z","v":4806,"vw":13.44},{"c":13.41,"h":13.42,"l":13.41,"n":20,"o":13.42,"t":"2026-10-14T09:30:00Z","v":1519,"vw":13.41751},{"c":13.43,"h":13.43,"l":13.41,"n":35,"o":13.41,"t":"2026-10-14T09:35:00Z","v":628,"vw":13.420909},{"c":13.42,"h":13.42,"l":13.42,"n":9,"o":13.42,"t":"2026-10-14T09:40:00Z","v":456,"vw":13.42},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-10-14T09:55:00Z","v":184,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":4,"o":13.41,"t":"2026-10-14T10:00:00Z","v":5030,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-14T10:05:00Z","v":500,"vw":13.41},{"c":13.4049,"h":13.4049,"l":13.4049,"n":5,"o":13.4049,"t":"2026-10-14T10:10:00Z","v":139,"vw":13.4049},{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-14T10:35:00Z","v":250,"vw":13.43},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-14T10:45:00Z","v":150,"vw":13.45},{"c":13.41,"h":13.45,"l":13.41,"n":34,"o":13.4438,"t":"2026-10-14T11:00:00Z","v":7077,"vw":13.439158},{"c":13.42,"h":13.43,"l":13.4,"n":31,"o":13.42,"t":"2026-10-14T11:05:00Z","v":4270,"vw":13.415826},{"c":13.4154,"h":13.43,"l":13.4,"n":36,"o":13.4,"t":"2026-10-14T11:10:00Z","v":7604,"vw":13.410233},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-14T11:15:00Z","v":134,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":7,"o":13.4,"t":"2026-10-14T11:20:00Z","v":988,"vw":13.4},{"c":13.4069,"h":13.4069,"l":13.4069,"n":2,"o":13.4069,"t":"2026-10-14T11:25:00Z","v":212,"vw":13.4069},{"c":13.4087,"h":13.41,"l":13.4,"n":12,"o":13.4,"t":"2026-10-14T11:30:00Z","v":929,"vw":13.407719},{"c":13.4,"h":13.41,"l":13.4,"n":10,"o":13.4093,"t":"2026-10-14T11:35:00Z","v":1007,"vw":13.402086},{"c":13.39,"h":13.39,"l":13.385,"n":25,"o":13.39,"t":"2026-10-14T11:40:00Z","v":1540,"vw":13.38889},{"c":13.3809,"h":13.3809,"l":13.3809,"n":1,"o":13.3809,"t":"2026-10-14T11:45:00Z","v":385,"vw":13.3809},{"c":13.39,"h":13.4,"l":13.39,"n":11,"o":13.39,"t":"2026-10-14T11:50:00Z","v":9298,"vw":13.392171},{"c":13.41,"h":13.41,"l":13.39,"n":9,"o":13.4069,"t":"2026-10-14T11:55:00Z","v":2817,"vw":13.393528},{"c":13.39,"h":13.4043,"l":13.39,"n":20,"o":13.39,"t":"2026-10-14T12:00:00Z","v":3428,"vw":13.391107},{"c":13.38,"h":13.42,"l":13.38,"n":15,"o":13.42,"t":"2026-10-14T12:05:00Z","v":704,"vw":13.402367},{"c":13.4139,"h":13.4139,"l":13.38,"n":5,"o":13.38,"t":"2026-10-14T12:10:00Z","v":1300,"vw":13.409608},{"c":13.4,"h":13.4137,"l":13.38,"n":17,"o":13.4137,"t":"2026-10-14T12:15:00Z","v":2926,"vw":13.386772},{"c":13.38,"h":13.39,"l":13.38,"n":46,"o":13.39,"t":"2026-10-14T12:20:00Z","v":10584,"vw":13.381092},{"c":13.4,"h":13.42,"l":13.38,"n":33,"o":13.38,"t":"2026-10-14T12:25:00Z","v":2239,"vw":13.386591},{"c":13.22,"h":13.36,"l":13.22,"n":427,"o":13.36,"t":"2026-10-14T12:30:00Z","v":53696,"vw":13.272682},{"c":13.1698,"h":13.25,"l":13.1698,"n":189,"o":13.21,"t":"2026-10-14T12:35:00Z","v":83543,"vw":13.193791},{"c":13.1961,"h":13.2033,"l":13.16,"n":74,"o":13.166,"t":"2026-10-14T12:40:00Z","v":17215,"vw":13.191956},{"c":13.1999,"h":13.2,"l":13.17,"n":86,"o":13.196,"t":"2026-10-14T12:45:00Z","v":31702,"vw":13.19285},{"c":13.19,"h":13.2,"l":13.1693,"n":100,"o":13.1883,"t":"2026-10-14T12:50:00Z","v":23228,"vw":13.188121},{"c":13.1652,"h":13.19,"l":13.15,"n":104,"o":13.18,"t":"2026-10-14T12:55:00Z","v":15613,"vw":13.171452},{"c":13.14,"h":13.18,"l":13.14,"n":98,"o":13.17,"t":"2026-10-14T13:00:00Z","v":22711,"vw":13.158383},{"c":13.1105,"h":13.1587,"l":13.11,"n":168,"o":13.1412,"t":"2026-10-14T13:05:00Z","v":76894,"vw":13.119103},{"c":13.14,"h":13.14,"l":13.11,"n":85,"o":13.1191,"t":"2026-10-14T13:10:00Z","v":11594,"vw":13.120089},{"c":13.1,"h":13.14,"l":13.1,"n":170,"o":13.1335,"t":"2026-10-14T13:15:00Z","v":27619,"vw":13.111712},{"c":13.1306,"h":13.14,"l":13.1034,"n":51,"o":13.1292,"t":"2026-10-14T13:20:00Z","v":20648,"vw":13.117598},{"c":13.14,"h":13.24,"l":13.11,"n":326,"o":13.14,"t":"2026-10-14T13:25:00Z","v":46597,"vw":13.166186},{"c":13.22,"h":13.3099,"l":13.1101,"n":3006,"o":13.13,"t":"2026-10-14T13:30:00Z","v":877150,"vw":13.195856},{"c":13.155,"h":13.22,"l":13.135,"n":2210,"o":13.22,"t":"2026-10-14T13:35:00Z","v":421803,"vw":13.183866},{"c":13.165,"h":13.17,"l":13.11,"n":1446,"o":13.1518,"t":"2026-10-14T13:40:00Z","v":286428,"vw":13.138854},{"c":13.195,"h":13.22,"l":13.16,"n":1343,"o":13.17,"t":"2026-10-14T13:45:00Z","v":363989,"vw":13.192537},{"c":13.135,"h":13.215,"l":13.13,"n":909,"o":13.1976,"t":"2026-10-14T13:50:00Z","v":309807,"vw":13.18769},{"c":13.045,"h":13.14,"l":13.045,"n":1729,"o":13.14,"t":"2026-10-14T13:55:00Z","v":403764,"vw":13.086376},{"c":12.9726,"h":13.05,"l":12.95,"n":4459,"o":13.0484,"t":"2026-10-14T14:00:00Z","v":1141977,"vw":12.990571},{"c":12.965,"h":13,"l":12.96,"n":1808,"o":12.9727,"t":"2026-10-14T14:05:00Z","v":433381,"vw":12.981805},{"c":12.955,"h":12.97,"l":12.94,"n":1444,"o":12.965,"t":"2026-10-14T14:10:00Z","v":303962,"vw":12.954488},{"c":12.965,"h":12.99,"l":12.95,"n":1313,"o":12.9599,"t":"2026-10-14T14:15:00Z","v":324416,"vw":12.964727},{"c":12.9795,"h":12.98,"l":12.95,"n":1530,"o":12.965,"t":"2026-10-14T14:20:00Z","v":292999,"vw":12.965108},{"c":13.005,"h":13.0299,"l":12.97,"n":1225,"o":12.9795,"t":"2026-10-14T14:25:00Z","v":274482,"vw":12.99845},{"c":13.045,"h":13.055,"l":13,"n":1110,"o":13.005,"t":"2026-10-14T14:30:00Z","v":169678,"vw":13.019649},{"c":12.985,"h":13.055,"l":12.985,"n":1080,"o":13.048,"t":"2026-10-14T14:35:00Z","v":263282,"vw":13.026139},{"c":13.035,"h":13.06,"l":12.98,"n":998,"o":12.985,"t":"2026-10-14T14:40:00Z","v":187631,"vw":13.030443},{"c":13.005,"h":13.045,"l":13.0016,"n":690,"o":13.03,"t":"2026-10-14T14:45:00Z","v":133479,"vw":13.025599},{"c":12.965,"h":13.015,"l":12.95,"n":1182,"o":13.005,"t":"2026-10-14T14:50:00Z","v":270622,"vw":12.983221},{"c":12.9575,"h":12.98,"l":12.95,"n":1170,"o":12.965,"t":"2026-10-14T14:55:00Z","v":335521,"vw":12.965969},{"c":12.975,"h":13.01,"l":12.95,"n":1299,"o":12.96,"t":"2026-10-14T15:00:00Z","v":347975,"vw":12.978057},{"c":12.9229,"h":12.9791,"l":12.9,"n":1693,"o":12.9791,"t":"2026-10-14T15:05:00Z","v":561309,"vw":12.93603},{"c":12.905,"h":12.9399,"l":12.89,"n":1532,"o":12.925,"t":"2026-10-14T15:10:00Z","v":494451,"vw":12.909527},{"c":12.9201,"h":12.935,"l":12.9,"n":940,"o":12.91,"t":"2026-10-14T15:15:00Z","v":221164,"vw":12.919768},{"c":12.945,"h":12.955,"l":12.92,"n":1042,"o":12.9291,"t":"2026-10-14T15:20:00Z","v":263333,"vw":12.935116},{"c":12.9695,"h":12.97,"l":12.94,"n":752,"o":12.9499,"t":"2026-10-14T15:25:00Z","v":181205,"vw":12.956125},{"c":12.955,"h":12.97,"l":12.95,"n":856,"o":12.965,"t":"2026-10-14T15:30:00Z","v":217008,"vw":12.959192},{"c":12.935,"h":12.97,"l":12.93,"n":892,"o":12.95,"t":"2026-10-14T15:35:00Z","v":235321,"vw":12.945528},{"c":12.915,"h":12.9536,"l":12.91,"n":1293,"o":12.94,"t":"2026-10-14T15:40:00Z","v":462204,"vw":12.925492},{"c":12.91,"h":12.93,"l":12.91,"n":759,"o":12.915,"t":"2026-10-14T15:45:00Z","v":102441,"vw":12.921777},{"c":12.945,"h":12.9579,"l":12.915,"n":802,"o":12.915,"t":"2026-10-14T15:50:00Z","v":143534,"vw":12.933248},{"c":12.915,"h":12.95,"l":12.9,"n":1034,"o":12.9499,"t":"2026-10-14T15:55:00Z","v":512622,"vw":12.927992},{"c":12.8872,"h":12.915,"l":12.8803,"n":1169,"o":12.915,"t":"2026-10-14T16:00:00Z","v":312262,"vw":12.897398},{"c":12.895,"h":12.9,"l":12.885,"n":550,"o":12.885,"t":"2026-10-14T16:05:00Z","v":122094,"vw":12.894445},{"c":12.855,"h":12.9,"l":12.85,"n":1130,"o":12.895,"t":"2026-10-14T16:10:00Z","v":228208,"vw":12.86972},{"c":12.885,"h":12.89,"l":12.85,"n":976,"o":12.855,"t":"2026-10-14T16:15:00Z","v":192407,"vw":12.863495},{"c":12.865,"h":12.9,"l":12.85,"n":988,"o":12.885,"t":"2026-10-14T16:20:00Z","v":190091,"vw":12.877227},{"c":12.91,"h":12.925,"l":12.865,"n":1054,"o":12.865,"t":"2026-10-14T16:25:00Z","v":301584,"vw":12.906433},{"c":12.895,"h":12.91,"l":12.8701,"n":919,"o":12.91,"t":"2026-10-14T16:30:00Z","v":261213,"vw":12.884495},{"c":12.93,"h":12.94,"l":12.895,"n":890,"o":12.895,"t":"2026-10-14T16:35:00Z","v":171497,"vw":12.92058},{"c":12.925,"h":12.94,"l":12.91,"n":705,"o":12.9221,"t":"2026-10-14T16:40:00Z","v":101465,"vw":12.921971},{"c":12.9275,"h":12.94,"l":12.915,"n":755,"o":12.925,"t":"2026-10-14T16:45:00Z","v":105067,"vw":12.926122},{"c":12.905,"h":12.935,"l":12.9,"n":790,"o":12.925,"t":"2026-10-14T16:50:00Z","v":134337,"vw":12.914868},{"c":12.905,"h":12.905,"l":12.88,"n":806,"o":12.9,"t":"2026-10-14T16:55:00Z","v":123617,"vw":12.895382},{"c":12.9,"h":12.92,"l":12.89,"n":761,"o":12.905,"t":"2026-10-14T17:00:00Z","v":98386,"vw":12.904667},{"c":12.895,"h":12.91,"l":12.89,"n":606,"o":12.9,"t":"2026-10-14T17:05:00Z","v":78277,"vw":12.899532},{"c":12.895,"h":12.91,"l":12.88,"n":768,"o":12.895,"t":"2026-10-14T17:10:00Z","v":84376,"vw":12.893243},{"c":12.915,"h":12.92,"l":12.885,"n":713,"o":12.8977,"t":"2026-10-14T17:15:00Z","v":71963,"vw":12.897695},{"c":12.915,"h":12.92,"l":12.89,"n":709,"o":12.91,"t":"2026-10-14T17:20:00Z","v":84829,"vw":12.904791},{"c":12.875,"h":12.92,"l":12.87,"n":810,"o":12.92,"t":"2026-10-14T17:25:00Z","v":136962,"vw":12.887077},{"c":12.885,"h":12.895,"l":12.87,"n":809,"o":12.87,"t":"2026-10-14T17:30:00Z","v":146163,"vw":12.878651},{"c":12.865,"h":12.8877,"l":12.85,"n":812,"o":12.8877,"t":"2026-10-14T17:35:00Z","v":121595,"vw":12.86733},{"c":12.875,"h":12.88,"l":12.85,"n":741,"o":12.87,"t":"2026-10-14T17:40:00Z","v":126946,"vw":12.867037},{"c":12.86,"h":12.88,"l":12.85,"n":743,"o":12.875,"t":"2026-10-14T17:45:00Z","v":121398,"vw":12.86546},{"c":12.865,"h":12.88,"l":12.85,"n":820,"o":12.865,"t":"2026-10-14T17:50:00Z","v":100920,"vw":12.864604},{"c":12.87,"h":12.87,"l":12.85,"n":1211,"o":12.865,"t":"2026-10-14T17:55:00Z","v":298960,"vw":12.859836},{"c":12.845,"h":12.87,"l":12.83,"n":1040,"o":12.865,"t":"2026-10-14T18:00:00Z","v":150314,"vw":12.85064},{"c":12.845,"h":12.865,"l":12.84,"n":943,"o":12.84,"t":"2026-10-14T18:05:00Z","v":169029,"vw":12.853033},{"c":12.885,"h":12.89,"l":12.84,"n":665,"o":12.845,"t":"2026-10-14T18:10:00Z","v":126745,"vw":12.860797},{"c":12.875,"h":12.89,"l":12.865,"n":663,"o":12.88,"t":"2026-10-14T18:15:00Z","v":85043,"vw":12.876242},{"c":12.86,"h":12.885,"l":12.855,"n":910,"o":12.875,"t":"2026-10-14T18:20:00Z","v":175264,"vw":12.87375},{"c":12.87,"h":12.87,"l":12.84,"n":788,"o":12.86,"t":"2026-10-14T18:25:00Z","v":114981,"vw":12.855705},{"c":12.855,"h":12.8699,"l":12.845,"n":1017,"o":12.865,"t":"2026-10-14T18:30:00Z","v":185881,"vw":12.85438},{"c":12.855,"h":12.8699,"l":12.85,"n":851,"o":12.855,"t":"2026-10-14T18:35:00Z","v":151385,"vw":12.856861},{"c":12.855,"h":12.87,"l":12.85,"n":867,"o":12.855,"t":"2026-10-14T18:40:00Z","v":127304,"vw":12.858544},{"c":12.875,"h":12.885,"l":12.85,"n":925,"o":12.855,"t":"2026-10-14T18:45:00Z","v":130013,"vw":12.866802},{"c":12.865,"h":12.9099,"l":12.86,"n":1184,"o":12.875,"t":"2026-10-14T18:50:00Z","v":268501,"vw":12.881238},{"c":12.865,"h":12.875,"l":12.855,"n":898,"o":12.865,"t":"2026-10-14T18:55:00Z","v":162292,"vw":12.863204},{"c":12.855,"h":12.87,"l":12.85,"n":838,"o":12.86,"t":"2026-10-14T19:00:00Z","v":179073,"vw":12.860883},{"c":12.865,"h":12.88,"l":12.84,"n":1221,"o":12.855,"t":"2026-10-14T19:05:00Z","v":617800,"vw":12.856824},{"c":12.85,"h":12.89,"l":12.85,"n":950,"o":12.87,"t":"2026-10-14T19:10:00Z","v":173148,"vw":12.870739},{"c":12.905,"h":12.91,"l":12.845,"n":1149,"o":12.855,"t":"2026-10-14T19:15:00Z","v":250592,"vw":12.870929},{"c":12.915,"h":12.92,"l":12.9,"n":1032,"o":12.91,"t":"2026-10-14T19:20:00Z","v":215767,"vw":12.910641},{"c":12.89,"h":12.92,"l":12.89,"n":1180,"o":12.91,"t":"2026-10-14T19:25:00Z","v":221363,"vw":12.902669},{"c":12.9,"h":12.92,"l":12.88,"n":1782,"o":12.895,"t":"2026-10-14T19:30:00Z","v":433894,"vw":12.897135},{"c":12.885,"h":12.91,"l":12.88,"n":1323,"o":12.905,"t":"2026-10-14T19:35:00Z","v":247892,"vw":12.892293},{"c":12.905,"h":12.91,"l":12.88,"n":1302,"o":12.885,"t":"2026-10-14T19:40:00Z","v":221078,"vw":12.8982},{"c":12.895,"h":12.91,"l":12.88,"n":1586,"o":12.905,"t":"2026-10-14T19:45:00Z","v":265355,"vw":12.892352},{"c":12.905,"h":12.95,"l":12.9,"n":2768,"o":12.9,"t":"2026-10-14T19:50:00Z","v":601322,"vw":12.92302},{"c":12.945,"h":12.95,"l":12.89,"n":5870,"o":12.9,"t":"2026-10-14T19:55:00Z","v":1362166,"vw":12.925661},{"c":12.9555,"h":12.97,"l":12.9177,"n":179,"o":12.95,"t":"2026-10-14T20:00:00Z","v":1536522,"vw":12.949839},{"c":12.9469,"h":12.96,"l":12.93,"n":41,"o":12.96,"t":"2026-10-14T20:05:00Z","v":332497,"vw":12.952004},{"c":12.95,"h":12.95,"l":12.9402,"n":36,"o":12.95,"t":"2026-10-14T20:10:00Z","v":4922,"vw":12.944588},{"c":12.9415,"h":12.95,"l":12.9414,"n":41,"o":12.95,"t":"2026-10-14T20:15:00Z","v":8759,"vw":12.948592},{"c":12.94,"h":12.95,"l":12.94,"n":35,"o":12.94,"t":"2026-10-14T20:20:00Z","v":16299,"vw":12.943164},{"c":12.9496,"h":12.9496,"l":12.94,"n":21,"o":12.94,"t":"2026-10-14T20:25:00Z","v":12898,"vw":12.941639},{"c":12.9319,"h":12.9496,"l":12.9301,"n":29,"o":12.9496,"t":"2026-10-14T20:30:00Z","v":9513,"vw":12.934798},{"c":12.93,"h":12.9307,"l":12.93,"n":7,"o":12.9307,"t":"2026-10-14T20:35:00Z","v":4786,"vw":12.930015},{"c":12.9199,"h":12.9479,"l":12.9015,"n":88,"o":12.9479,"t":"2026-10-14T20:40:00Z","v":12250,"vw":12.917949},{"c":12.92,"h":12.95,"l":12.9009,"n":23,"o":12.9009,"t":"2026-10-14T20:45:00Z","v":59297,"vw":12.943537},{"c":12.9169,"h":12.92,"l":12.9169,"n":6,"o":12.92,"t":"2026-10-14T20:50:00Z","v":1573,"vw":12.919531},{"c":12.9062,"h":12.92,"l":12.9,"n":19,"o":12.92,"t":"2026-10-14T20:55:00Z","v":1350,"vw":12.911383},{"c":12.92,"h":12.92,"l":12.92,"n":19,"o":12.92,"t":"2026-10-14T21:00:00Z","v":868,"vw":12.92},{"c":12.91,"h":12.93,"l":12.9031,"n":53,"o":12.92,"t":"2026-10-14T21:05:00Z","v":4588,"vw":12.913213},{"c":12.91,"h":12.9199,"l":12.9,"n":32,"o":12.9199,"t":"2026-10-14T21:10:00Z","v":6208,"vw":12.909991},{"c":12.92,"h":12.92,"l":12.91,"n":27,"o":12.92,"t":"2026-10-14T21:15:00Z","v":7011,"vw":12.914224},{"c":12.9101,"h":12.92,"l":12.91,"n":20,"o":12.91,"t":"2026-10-14T21:20:00Z","v":2886,"vw":12.912293},{"c":12.9,"h":12.92,"l":12.9,"n":27,"o":12.91,"t":"2026-10-14T21:25:00Z","v":18282,"vw":12.905453},{"c":12.91,"h":12.92,"l":12.9031,"n":23,"o":12.92,"t":"2026-10-14T21:30:00Z","v":2809,"vw":12.913266},{"c":12.91,"h":12.92,"l":12.91,"n":21,"o":12.91,"t":"2026-10-14T21:35:00Z","v":3329,"vw":12.91752},{"c":12.91,"h":12.9169,"l":12.9,"n":10,"o":12.9169,"t":"2026-10-14T21:40:00Z","v":579,"vw":12.908873},{"c":12.92,"h":12.92,"l":12.92,"n":10,"o":12.92,"t":"2026-10-14T21:45:00Z","v":370,"vw":12.92},{"c":12.92,"h":12.92,"l":12.91,"n":22,"o":12.9198,"t":"2026-10-14T21:50:00Z","v":2832,"vw":12.916131},{"c":12.91,"h":12.91,"l":12.9015,"n":14,"o":12.91,"t":"2026-10-14T21:55:00Z","v":1661,"vw":12.909352},{"c":12.91,"h":12.91,"l":12.9,"n":42,"o":12.9,"t":"2026-10-14T22:00:00Z","v":12308,"vw":12.909116},{"c":12.9003,"h":12.9003,"l":12.9,"n":9,"o":12.9002,"t":"2026-10-14T22:05:00Z","v":1432,"vw":12.900162},{"c":12.86,"h":12.91,"l":12.86,"n":164,"o":12.91,"t":"2026-10-14T22:10:00Z","v":59657,"vw":12.881237},{"c":12.8738,"h":12.9,"l":12.86,"n":15,"o":12.86,"t":"2026-10-14T22:15:00Z","v":13297,"vw":12.862408},{"c":12.8631,"h":12.8989,"l":12.8631,"n":39,"o":12.88,"t":"2026-10-14T22:20:00Z","v":19767,"vw":12.882805},{"c":12.8631,"h":12.88,"l":12.86,"n":31,"o":12.8791,"t":"2026-10-14T22:25:00Z","v":4660,"vw":12.870963},{"c":12.88,"h":12.8946,"l":12.87,"n":21,"o":12.8798,"t":"2026-10-14T22:30:00Z","v":2177,"vw":12.878442},{"c":12.9,"h":12.9,"l":12.86,"n":14,"o":12.86,"t":"2026-10-14T22:35:00Z","v":5722,"vw":12.877417},{"c":12.8938,"h":12.8938,"l":12.85,"n":42,"o":12.88,"t":"2026-10-14T22:40:00Z","v":7139,"vw":12.869383},{"c":12.8522,"h":12.8522,"l":12.85,"n":5,"o":12.85,"t":"2026-10-14T22:45:00Z","v":703,"vw":12.851885},{"c":12.86,"h":12.8892,"l":12.86,"n":19,"o":12.87,"t":"2026-10-14T22:50:00Z","v":8544,"vw":12.868571},{"c":12.86,"h":12.86,"l":12.8532,"n":6,"o":12.86,"t":"2026-10-14T22:55:00Z","v":732,"vw":12.855211},{"c":12.8698,"h":12.8698,"l":12.8698,"n":3,"o":12.8698,"t":"2026-10-14T23:00:00Z","v":448,"vw":12.8698},{"c":12.86,"h":12.87,"l":12.86,"n":13,"o":12.87,"t":"2026-10-14T23:05:00Z","v":4201,"vw":12.865042},{"c":12.865,"h":12.87,"l":12.865,"n":14,"o":12.865,"t":"2026-10-14T23:10:00Z","v":7296,"vw":12.866301},{"c":12.8615,"h":12.8685,"l":12.86,"n":17,"o":12.8604,"t":"2026-10-14T23:15:00Z","v":5510,"vw":12.862678},{"c":12.865,"h":12.87,"l":12.865,"n":29,"o":12.865,"t":"2026-10-14T23:20:00Z","v":4832,"vw":12.865213},{"c":12.88,"h":12.9,"l":12.88,"n":5,"o":12.9,"t":"2026-10-14T23:25:00Z","v":209,"vw":12.89},{"c":12.88,"h":12.88,"l":12.8662,"n":7,"o":12.8662,"t":"2026-10-14T23:30:00Z","v":927,"vw":12.8785},{"c":12.85,"h":12.8685,"l":12.85,"n":24,"o":12.86,"t":"2026-10-14T23:35:00Z","v":1910,"vw":12.858815},{"c":12.83,"h":12.9,"l":12.83,"n":44,"o":12.8613,"t":"2026-10-14T23:40:00Z","v":15108,"vw":12.844435},{"c":12.85,"h":12.86,"l":12.85,"n":11,"o":12.85,"t":"2026-10-14T23:45:00Z","v":963,"vw":12.851195},{"c":12.8401,"h":12.86,"l":12.84,"n":40,"o":12.84,"t":"2026-10-14T23:50:00Z","v":9240,"vw":12.847218},{"c":12.84,"h":12.855,"l":12.83,"n":38,"o":12.83,"t":"2026-10-14T23:55:00Z","v":9247,"vw":12.840394},{"c":12.88,"h":12.95,"l":12.79,"n":712,"o":12.95,"t":"2026-10-15T08:00:00Z","v":39632,"vw":12.860011},{"c":12.87,"h":12.9,"l":12.87,"n":14,"o":12.88,"t":"2026-10-15T08:05:00Z","v":3804,"vw":12.884389},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-15T08:10:00Z","v":300,"vw":12.86},{"c":12.861,"h":12.9,"l":12.86,"n":11,"o":12.9,"t":"2026-10-15T08:15:00Z","v":51122,"vw":12.860381},{"c":12.85,"h":12.861,"l":12.85,"n":21,"o":12.861,"t":"2026-10-15T08:20:00Z","v":1848,"vw":12.859767},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-15T08:25:00Z","v":349,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-15T08:30:00Z","v":270,"vw":12.86},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-15T08:50:00Z","v":677,"vw":12.87},{"c":12.88,"h":12.89,"l":12.88,"n":14,"o":12.8881,"t":"2026-10-15T08:55:00Z","v":4783,"vw":12.889744},{"c":12.87,"h":12.89,"l":12.87,"n":17,"o":12.89,"t":"2026-10-15T09:00:00Z","v":541,"vw":12.883056},{"c":12.89,"h":12.91,"l":12.89,"n":26,"o":12.91,"t":"2026-10-15T09:15:00Z","v":911,"vw":12.895888},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-15T09:20:00Z","v":101,"vw":12.9},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-15T09:25:00Z","v":300,"vw":12.91},{"c":12.84,"h":12.91,"l":12.84,"n":8,"o":12.9,"t":"2026-10-15T09:40:00Z","v":2514,"vw":12.852887},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-15T10:00:00Z","v":200,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":9,"o":12.85,"t":"2026-10-15T10:05:00Z","v":1579,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-15T10:25:00Z","v":20045,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":6,"o":12.86,"t":"2026-10-15T10:30:00Z","v":624,"vw":12.86},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-15T10:35:00Z","v":2500,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-15T10:45:00Z","v":1501,"vw":12.86},{"c":12.87,"h":12.87,"l":12.86,"n":6,"o":12.86,"t":"2026-10-15T10:50:00Z","v":1761,"vw":12.865208},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-15T10:55:00Z","v":235,"vw":12.86},{"c":12.8359,"h":12.895,"l":12.8357,"n":49,"o":12.8698,"t":"2026-10-15T11:00:00Z","v":13814,"vw":12.860795},{"c":12.8385,"h":12.87,"l":12.8309,"n":48,"o":12.85,"t":"2026-10-15T11:05:00Z","v":14436,"vw":12.857281},{"c":12.85,"h":12.86,"l":12.84,"n":33,"o":12.84,"t":"2026-10-15T11:10:00Z","v":4206,"vw":12.847388},{"c":12.859,"h":12.87,"l":12.85,"n":33,"o":12.86,"t":"2026-10-15T11:15:00Z","v":18030,"vw":12.859198},{"c":12.85,"h":12.86,"l":12.85,"n":15,"o":12.85,"t":"2026-10-15T11:20:00Z","v":15327,"vw":12.851022},{"c":12.86,"h":12.86,"l":12.8515,"n":7,"o":12.8515,"t":"2026-10-15T11:25:00Z","v":2703,"vw":12.855158},{"c":12.8617,"h":12.8617,"l":12.8585,"n":27,"o":12.86,"t":"2026-10-15T11:30:00Z","v":2040,"vw":12.860344},{"c":12.8938,"h":12.8938,"l":12.86,"n":26,"o":12.8608,"t":"2026-10-15T11:35:00Z","v":7369,"vw":12.871222},{"c":12.9,"h":12.92,"l":12.8603,"n":27,"o":12.89,"t":"2026-10-15T11:40:00Z","v":10255,"vw":12.894807},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-15T11:45:00Z","v":400,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":4,"o":12.87,"t":"2026-10-15T11:50:00Z","v":212,"vw":12.87},{"c":12.83,"h":12.87,"l":12.83,"n":37,"o":12.87,"t":"2026-10-15T11:55:00Z","v":18140,"vw":12.845029},{"c":12.85,"h":12.85,"l":12.84,"n":7,"o":12.84,"t":"2026-10-15T12:00:00Z","v":7127,"vw":12.849571},{"c":12.85,"h":12.8506,"l":12.85,"n":10,"o":12.8506,"t":"2026-10-15T12:05:00Z","v":1701,"vw":12.850079},{"c":12.8795,"h":12.88,"l":12.86,"n":35,"o":12.86,"t":"2026-10-15T12:10:00Z","v":11100,"vw":12.874542},{"c":12.87,"h":12.87,"l":12.86,"n":12,"o":12.87,"t":"2026-10-15T12:15:00Z","v":5593,"vw":12.867575},{"c":12.8661,"h":12.87,"l":12.85,"n":13,"o":12.85,"t":"2026-10-15T12:20:00Z","v":5452,"vw":12.8677},{"c":12.852,"h":12.87,"l":12.8508,"n":20,"o":12.8515,"t":"2026-10-15T12:25:00Z","v":2078,"vw":12.858487},{"c":12.811,"h":12.87,"l":12.81,"n":63,"o":12.85,"t":"2026-10-15T12:30:00Z","v":15204,"vw":12.823078},{"c":12.8177,"h":12.83,"l":12.8177,"n":12,"o":12.82,"t":"2026-10-15T12:35:00Z","v":5372,"vw":12.828185},{"c":12.8227,"h":12.85,"l":12.8227,"n":16,"o":12.85,"t":"2026-10-15T12:40:00Z","v":40636,"vw":12.849733},{"c":12.86,"h":12.86,"l":12.8417,"n":21,"o":12.8492,"t":"2026-10-15T12:45:00Z","v":4953,"vw":12.856144},{"c":12.87,"h":12.87,"l":12.85,"n":14,"o":12.85,"t":"2026-10-15T12:50:00Z","v":2174,"vw":12.861033},{"c":12.85,"h":12.8607,"l":12.85,"n":27,"o":12.8607,"t":"2026-10-15T12:55:00Z","v":2373,"vw":12.857464},{"c":12.86,"h":12.86,"l":12.84,"n":11,"o":12.84,"t":"2026-10-15T13:00:00Z","v":707,"vw":12.853127},{"c":12.87,"h":12.87,"l":12.84,"n":20,"o":12.84,"t":"2026-10-15T13:05:00Z","v":909,"vw":12.863316},{"c":12.8409,"h":12.86,"l":12.8268,"n":36,"o":12.8268,"t":"2026-10-15T13:10:00Z","v":2832,"vw":12.841977},{"c":12.8041,"h":12.84,"l":12.8,"n":94,"o":12.84,"t":"2026-10-15T13:15:00Z","v":12154,"vw":12.815334},{"c":12.81,"h":12.85,"l":12.8056,"n":63,"o":12.8056,"t":"2026-10-15T13:20:00Z","v":8781,"vw":12.830015},{"c":12.81,"h":12.84,"l":12.8,"n":129,"o":12.83,"t":"2026-10-15T13:25:00Z","v":25834,"vw":12.811489},{"c":12.635,"h":12.86,"l":12.61,"n":4035,"o":12.83,"t":"2026-10-15T13:30:00Z","v":1008569,"vw":12.72727},{"c":12.7114,"h":12.765,"l":12.63,"n":2048,"o":12.635,"t":"2026-10-15T13:35:00Z","v":710049,"vw":12.703982},{"c":12.735,"h":12.78,"l":12.71,"n":1889,"o":12.715,"t":"2026-10-15T13:40:00Z","v":599058,"vw":12.738348},{"c":12.7615,"h":12.79,"l":12.71,"n":1752,"o":12.735,"t":"2026-10-15T13:45:00Z","v":396428,"vw":12.751339},{"c":12.59,"h":12.77,"l":12.5835,"n":2158,"o":12.765,"t":"2026-10-15T13:50:00Z","v":656359,"vw":12.655181},{"c":12.555,"h":12.605,"l":12.53,"n":2125,"o":12.585,"t":"2026-10-15T13:55:00Z","v":578130,"vw":12.558151},{"c":12.715,"h":12.74,"l":12.545,"n":2282,"o":12.55,"t":"2026-10-15T14:00:00Z","v":590808,"vw":12.653929},{"c":12.865,"h":12.87,"l":12.7,"n":1799,"o":12.715,"t":"2026-10-15T14:05:00Z","v":373802,"vw":12.769856},{"c":12.755,"h":12.89,"l":12.72,"n":1762,"o":12.87,"t":"2026-10-15T14:10:00Z","v":459333,"vw":12.802497},{"c":12.755,"h":12.7766,"l":12.72,"n":1246,"o":12.7584,"t":"2026-10-15T14:15:00Z","v":296559,"vw":12.741556},{"c":12.74,"h":12.81,"l":12.74,"n":1604,"o":12.755,"t":"2026-10-15T14:20:00Z","v":392925,"vw":12.780739},{"c":12.735,"h":12.78,"l":12.73,"n":1274,"o":12.745,"t":"2026-10-15T14:25:00Z","v":271833,"vw":12.756615},{"c":12.7793,"h":12.79,"l":12.73,"n":1060,"o":12.735,"t":"2026-10-15T14:30:00Z","v":327545,"vw":12.764393},{"c":12.8001,"h":12.81,"l":12.75,"n":988,"o":12.77,"t":"2026-10-15T14:35:00Z","v":216112,"vw":12.784887},{"c":12.83,"h":12.865,"l":12.79,"n":1105,"o":12.805,"t":"2026-10-15T14:40:00Z","v":264502,"vw":12.835243},{"c":12.845,"h":12.87,"l":12.83,"n":1265,"o":12.835,"t":"2026-10-15T14:45:00Z","v":215915,"vw":12.844154},{"c":12.845,"h":12.88,"l":12.84,"n":808,"o":12.85,"t":"2026-10-15T14:50:00Z","v":134825,"vw":12.860518},{"c":12.9017,"h":12.91,"l":12.85,"n":1204,"o":12.85,"t":"2026-10-15T14:55:00Z","v":238044,"vw":12.883651},{"c":12.94,"h":12.94,"l":12.885,"n":1106,"o":12.9,"t":"2026-10-15T15:00:00Z","v":225581,"vw":12.909562},{"c":12.985,"h":12.99,"l":12.91,"n":1247,"o":12.94,"t":"2026-10-15T15:05:00Z","v":364145,"vw":12.942492},{"c":12.97,"h":13,"l":12.955,"n":970,"o":12.99,"t":"2026-10-15T15:10:00Z","v":259317,"vw":12.976697},{"c":12.99,"h":12.99,"l":12.95,"n":967,"o":12.97,"t":"2026-10-15T15:15:00Z","v":266213,"vw":12.977092},{"c":12.985,"h":13,"l":12.97,"n":905,"o":12.985,"t":"2026-10-15T15:20:00Z","v":207537,"vw":12.985133},{"c":12.965,"h":13.05,"l":12.955,"n":1509,"o":12.99,"t":"2026-10-15T15:25:00Z","v":497265,"vw":13.001737},{"c":12.9101,"h":12.9799,"l":12.9021,"n":1086,"o":12.965,"t":"2026-10-15T15:30:00Z","v":258471,"vw":12.935734},{"c":12.955,"h":12.96,"l":12.915,"n":809,"o":12.915,"t":"2026-10-15T15:35:00Z","v":168655,"vw":12.940736},{"c":12.905,"h":12.96,"l":12.9,"n":887,"o":12.955,"t":"2026-10-15T15:40:00Z","v":185716,"vw":12.929844},{"c":12.92,"h":12.92,"l":12.9,"n":666,"o":12.905,"t":"2026-10-15T15:45:00Z","v":135159,"vw":12.907361},{"c":12.955,"h":12.969089,"l":12.915,"n":803,"o":12.915,"t":"2026-10-15T15:50:00Z","v":225864,"vw":12.945926},{"c":12.97,"h":12.97,"l":12.945,"n":779,"o":12.96,"t":"2026-10-15T15:55:00Z","v":148832,"vw":12.959748},{"c":12.925,"h":12.96,"l":12.92,"n":901,"o":12.96,"t":"2026-10-15T16:00:00Z","v":161401,"vw":12.943244},{"c":12.925,"h":12.94,"l":12.91,"n":729,"o":12.92,"t":"2026-10-15T16:05:00Z","v":136751,"vw":12.925214},{"c":12.935,"h":12.94,"l":12.92,"n":839,"o":12.925,"t":"2026-10-15T16:10:00Z","v":201066,"vw":12.929853},{"c":12.955,"h":12.97,"l":12.93,"n":742,"o":12.9301,"t":"2026-10-15T16:15:00Z","v":165396,"vw":12.948505},{"c":12.94,"h":12.965,"l":12.94,"n":621,"o":12.955,"t":"2026-10-15T16:20:00Z","v":75819,"vw":12.954383},{"c":12.9899,"h":12.99,"l":12.92,"n":1009,"o":12.945,"t":"2026-10-15T16:25:00Z","v":184975,"vw":12.942582},{"c":12.94,"h":12.985,"l":12.93,"n":914,"o":12.985,"t":"2026-10-15T16:30:00Z","v":235054,"vw":12.952368},{"c":12.965,"h":12.9773,"l":12.935,"n":683,"o":12.935,"t":"2026-10-15T16:35:00Z","v":88013,"vw":12.960216},{"c":12.9693,"h":12.97,"l":12.945,"n":641,"o":12.965,"t":"2026-10-15T16:40:00Z","v":85440,"vw":12.95701},{"c":12.955,"h":12.98,"l":12.95,"n":544,"o":12.965,"t":"2026-10-15T16:45:00Z","v":87425,"vw":12.965868},{"c":12.965,"h":12.965,"l":12.94,"n":640,"o":12.955,"t":"2026-10-15T16:50:00Z","v":74138,"vw":12.953758},{"c":12.985,"h":12.99,"l":12.96,"n":646,"o":12.96,"t":"2026-10-15T16:55:00Z","v":110178,"vw":12.975805},{"c":13.015,"h":13.015,"l":12.98,"n":739,"o":12.985,"t":"2026-10-15T17:00:00Z","v":150416,"vw":12.993953},{"c":13.015,"h":13.03,"l":13.01,"n":556,"o":13.0199,"t":"2026-10-15T17:05:00Z","v":119545,"vw":13.019935},{"c":12.985,"h":13.02,"l":12.98,"n":689,"o":13.015,"t":"2026-10-15T17:10:00Z","v":158335,"vw":12.997228},{"c":12.995,"h":13.01,"l":12.975,"n":817,"o":12.985,"t":"2026-10-15T17:15:00Z","v":153585,"vw":12.992903},{"c":12.985,"h":13.0099,"l":12.97,"n":629,"o":13,"t":"2026-10-15T17:20:00Z","v":106859,"vw":12.99176},{"c":12.99,"h":12.995,"l":12.975,"n":650,"o":12.985,"t":"2026-10-15T17:25:00Z","v":91633,"vw":12.983734},{"c":13.025,"h":13.03,"l":12.99,"n":695,"o":12.995,"t":"2026-10-15T17:30:00Z","v":159629,"vw":13.014007},{"c":13.045,"h":13.05,"l":13.02,"n":721,"o":13.025,"t":"2026-10-15T17:35:00Z","v":203791,"vw":13.033813},{"c":13.045,"h":13.07,"l":13.04,"n":1035,"o":13.05,"t":"2026-10-15T17:40:00Z","v":257465,"vw":13.055372},{"c":13.0651,"h":13.08,"l":13.045,"n":709,"o":13.045,"t":"2026-10-15T17:45:00Z","v":128965,"vw":13.065579},{"c":13.045,"h":13.09,"l":13.04,"n":1040,"o":13.065,"t":"2026-10-15T17:50:00Z","v":161486,"vw":13.058886},{"c":13.02,"h":13.05,"l":13.01,"n":841,"o":13.041,"t":"2026-10-15T17:55:00Z","v":134482,"vw":13.026948},{"c":13.025,"h":13.04,"l":13.01,"n":911,"o":13.025,"t":"2026-10-15T18:00:00Z","v":162365,"vw":13.028554},{"c":12.995,"h":13.04,"l":12.99,"n":858,"o":13.025,"t":"2026-10-15T18:05:00Z","v":204214,"vw":13.012227},{"c":12.995,"h":13.01,"l":12.98,"n":899,"o":12.995,"t":"2026-10-15T18:10:00Z","v":122483,"vw":12.9954},{"c":12.975,"h":13,"l":12.97,"n":656,"o":12.995,"t":"2026-10-15T18:15:00Z","v":139393,"vw":12.97994},{"c":12.955,"h":12.98,"l":12.9543,"n":651,"o":12.975,"t":"2026-10-15T18:20:00Z","v":94373,"vw":12.970127},{"c":12.925,"h":12.9563,"l":12.9133,"n":1160,"o":12.9563,"t":"2026-10-15T18:25:00Z","v":217246,"vw":12.92987},{"c":12.925,"h":12.94,"l":12.92,"n":623,"o":12.925,"t":"2026-10-15T18:30:00Z","v":93911,"vw":12.932607},{"c":12.94,"h":12.94,"l":12.91,"n":731,"o":12.925,"t":"2026-10-15T18:35:00Z","v":127446,"vw":12.926219},{"c":12.95,"h":12.96,"l":12.93,"n":731,"o":12.935,"t":"2026-10-15T18:40:00Z","v":113285,"vw":12.944077},{"c":13.03,"h":13.03,"l":12.95,"n":1153,"o":12.955,"t":"2026-10-15T18:45:00Z","v":445430,"vw":12.997924},{"c":13.055,"h":13.06,"l":13.02,"n":1159,"o":13.025,"t":"2026-10-15T18:50:00Z","v":451589,"vw":13.041883},{"c":13.045,"h":13.065,"l":13.04,"n":892,"o":13.055,"t":"2026-10-15T18:55:00Z","v":322723,"vw":13.054148},{"c":13.055,"h":13.1,"l":13.045,"n":1242,"o":13.045,"t":"2026-10-15T19:00:00Z","v":350753,"vw":13.078499},{"c":13.045,"h":13.07,"l":13.045,"n":623,"o":13.055,"t":"2026-10-15T19:05:00Z","v":135470,"vw":13.054266},{"c":13.085,"h":13.09,"l":13.045,"n":872,"o":13.045,"t":"2026-10-15T19:10:00Z","v":168860,"vw":13.069206},{"c":13.105,"h":13.12,"l":13.0825,"n":1001,"o":13.085,"t":"2026-10-15T19:15:00Z","v":174376,"vw":13.099193},{"c":13.124,"h":13.14,"l":13.105,"n":795,"o":13.109,"t":"2026-10-15T19:20:00Z","v":154002,"vw":13.124097},{"c":13.095,"h":13.135,"l":13.0801,"n":1260,"o":13.125,"t":"2026-10-15T19:25:00Z","v":375590,"vw":13.109273},{"c":13.125,"h":13.135,"l":13.09,"n":1014,"o":13.095,"t":"2026-10-15T19:30:00Z","v":182258,"vw":13.121068},{"c":13.135,"h":13.15,"l":13.12,"n":1020,"o":13.125,"t":"2026-10-15T19:35:00Z","v":132873,"vw":13.132417},{"c":13.125,"h":13.14,"l":13.105,"n":1706,"o":13.135,"t":"2026-10-15T19:40:00Z","v":313362,"vw":13.119508},{"c":13.1,"h":13.13,"l":13.1,"n":1078,"o":13.125,"t":"2026-10-15T19:45:00Z","v":176361,"vw":13.115978},{"c":13.09,"h":13.12,"l":13.06,"n":2536,"o":13.1,"t":"2026-10-15T19:50:00Z","v":546389,"vw":13.083299},{"c":13.025,"h":13.1,"l":13.015,"n":5799,"o":13.09,"t":"2026-10-15T19:55:00Z","v":1369112,"vw":13.045397},{"c":13.02,"h":13.0854,"l":13.02,"n":104,"o":13.02,"t":"2026-10-15T20:00:00Z","v":2245718,"vw":13.020031},{"c":13.05,"h":13.08,"l":13.031,"n":38,"o":13.0694,"t":"2026-10-15T20:05:00Z","v":6118,"vw":13.054872},{"c":13.049,"h":13.0598,"l":13.049,"n":17,"o":13.0598,"t":"2026-10-15T20:10:00Z","v":309588,"vw":13.0544},{"c":13.0309,"h":13.05,"l":13.0309,"n":7,"o":13.034,"t":"2026-10-15T20:15:00Z","v":783,"vw":13.037941},{"c":13.03,"h":13.0483,"l":13.03,"n":9,"o":13.0483,"t":"2026-10-15T20:20:00Z","v":2735,"vw":13.039157},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-15T20:25:00Z","v":570,"vw":13.04},{"c":13.04,"h":13.04,"l":13.03,"n":8,"o":13.04,"t":"2026-10-15T20:30:00Z","v":2477,"vw":13.033438},{"c":13.0489,"h":13.0489,"l":13.03,"n":10,"o":13.04,"t":"2026-10-15T20:35:00Z","v":4447,"vw":13.041727},{"c":13.03,"h":13.04,"l":13.03,"n":11,"o":13.04,"t":"2026-10-15T20:40:00Z","v":13801,"vw":13.030128},{"c":13.03,"h":13.0488,"l":13.03,"n":12,"o":13.0485,"t":"2026-10-15T20:45:00Z","v":727,"vw":13.045767},{"c":13.048,"h":13.048,"l":13.048,"n":6,"o":13.048,"t":"2026-10-15T20:50:00Z","v":544,"vw":13.048},{"c":13.04,"h":13.04,"l":13.04,"n":6,"o":13.04,"t":"2026-10-15T20:55:00Z","v":2416,"vw":13.04},{"c":13.04,"h":13.04,"l":13.03,"n":10,"o":13.03,"t":"2026-10-15T21:00:00Z","v":2443,"vw":13.030896},{"c":13.03,"h":13.0398,"l":13.03,"n":17,"o":13.03,"t":"2026-10-15T21:05:00Z","v":4729,"vw":13.031508},{"c":13.0211,"h":13.07,"l":13.0211,"n":32,"o":13.07,"t":"2026-10-15T21:10:00Z","v":3414,"vw":13.047613},{"c":13.05,"h":13.05,"l":13.0246,"n":11,"o":13.046,"t":"2026-10-15T21:15:00Z","v":2087,"vw":13.029396},{"c":13.03,"h":13.05,"l":13.03,"n":8,"o":13.05,"t":"2026-10-15T21:20:00Z","v":1347,"vw":13.034827},{"c":13.0385,"h":13.0482,"l":13.0385,"n":9,"o":13.0482,"t":"2026-10-15T21:25:00Z","v":228,"vw":13.04335},{"c":13.0307,"h":13.05,"l":13.0307,"n":22,"o":13.0469,"t":"2026-10-15T21:30:00Z","v":2919,"vw":13.041998},{"c":13.046,"h":13.0464,"l":13.046,"n":2,"o":13.0464,"t":"2026-10-15T21:35:00Z","v":615,"vw":13.046325},{"c":13.046,"h":13.05,"l":13.03,"n":13,"o":13.03,"t":"2026-10-15T21:40:00Z","v":1476,"vw":13.042662},{"c":13.048,"h":13.048,"l":13.0306,"n":4,"o":13.0306,"t":"2026-10-15T21:45:00Z","v":591,"vw":13.045051},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T21:50:00Z","v":451,"vw":13.05},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T22:00:00Z","v":105,"vw":13.05},{"c":13.0469,"h":13.0499,"l":13.0305,"n":16,"o":13.0499,"t":"2026-10-15T22:05:00Z","v":4999,"vw":13.044491},{"c":13.0447,"h":13.05,"l":13.0447,"n":4,"o":13.05,"t":"2026-10-15T22:10:00Z","v":1191,"vw":13.049195},{"c":13.04,"h":13.05,"l":13.0315,"n":19,"o":13.05,"t":"2026-10-15T22:20:00Z","v":4316,"vw":13.041341},{"c":13.04,"h":13.04,"l":13.0399,"n":6,"o":13.0399,"t":"2026-10-15T22:30:00Z","v":10653,"vw":13.039914},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-10-15T22:35:00Z","v":170,"vw":13.04},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T22:40:00Z","v":511,"vw":13.05},{"c":13.0469,"h":13.05,"l":13.0469,"n":3,"o":13.05,"t":"2026-10-15T22:45:00Z","v":15020,"vw":13.048967},{"c":13.0469,"h":13.0469,"l":13.0469,"n":10,"o":13.0469,"t":"2026-10-15T22:50:00Z","v":3222,"vw":13.0469},{"c":13.0455,"h":13.0455,"l":13.03,"n":5,"o":13.03,"t":"2026-10-15T22:55:00Z","v":5560,"vw":13.034281},{"c":13.03,"h":13.04,"l":13.03,"n":9,"o":13.04,"t":"2026-10-15T23:00:00Z","v":16506,"vw":13.031538},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-15T23:05:00Z","v":500,"vw":13.04},{"c":13.0469,"h":13.0479,"l":13.0469,"n":5,"o":13.0479,"t":"2026-10-15T23:10:00Z","v":10420,"vw":13.046938},{"c":13.05,"h":13.05,"l":13.0331,"n":8,"o":13.046,"t":"2026-10-15T23:15:00Z","v":3511,"vw":13.045123},{"c":13.03,"h":13.05,"l":13.03,"n":18,"o":13.03,"t":"2026-10-15T23:20:00Z","v":14597,"vw":13.036693},{"c":13.0486,"h":13.0486,"l":13.03,"n":8,"o":13.03,"t":"2026-10-15T23:25:00Z","v":3456,"vw":13.031094},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-15T23:30:00Z","v":100,"vw":13.04},{"c":13.0185,"h":13.03,"l":13.0185,"n":23,"o":13.03,"t":"2026-10-15T23:35:00Z","v":13075,"vw":13.020089},{"c":13.01,"h":13.0162,"l":13.01,"n":6,"o":13.0162,"t":"2026-10-15T23:40:00Z","v":6433,"vw":13.015426},{"c":13,"h":13.01,"l":13,"n":10,"o":13.01,"t":"2026-10-15T23:45:00Z","v":910,"vw":13.003941},{"c":13.01,"h":13.01,"l":13,"n":14,"o":13,"t":"2026-10-15T23:50:00Z","v":9110,"vw":13.005975},{"c":13.0085,"h":13.01,"l":13.0085,"n":4,"o":13.01,"t":"2026-10-15T23:55:00Z","v":355,"vw":13.009571},{"c":13.09,"h":13.13,"l":13.06,"n":181,"o":13.06,"t":"2026-10-16T08:00:00Z","v":31156,"vw":13.104814},{"c":13.09,"h":13.09,"l":13.0893,"n":10,"o":13.0893,"t":"2026-10-16T08:15:00Z","v":1962,"vw":13.089804},{"c":13.106,"h":13.106,"l":13.106,"n":1,"o":13.106,"t":"2026-10-16T08:40:00Z","v":468,"vw":13.106},{"c":13.11,"h":13.11,"l":13.11,"n":6,"o":13.11,"t":"2026-10-16T08:50:00Z","v":3049,"vw":13.11},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-16T09:05:00Z","v":787,"vw":13.12},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T09:25:00Z","v":807,"vw":13.1},{"c":13.105,"h":13.105,"l":13.105,"n":3,"o":13.105,"t":"2026-10-16T09:30:00Z","v":787,"vw":13.105},{"c":13.14,"h":13.14,"l":13.13,"n":8,"o":13.13,"t":"2026-10-16T09:35:00Z","v":548,"vw":13.136055},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-16T09:45:00Z","v":200,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T09:50:00Z","v":500,"vw":13.13},{"c":13.11,"h":13.11,"l":13.11,"n":6,"o":13.11,"t":"2026-10-16T09:55:00Z","v":423,"vw":13.11},{"c":13.115,"h":13.13,"l":13.115,"n":3,"o":13.13,"t":"2026-10-16T10:00:00Z","v":300,"vw":13.121667},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-16T10:15:00Z","v":1015,"vw":13.1},{"c":13.1091,"h":13.1091,"l":13.1091,"n":2,"o":13.1091,"t":"2026-10-16T10:30:00Z","v":101,"vw":13.1091},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-16T10:35:00Z","v":280,"vw":13.14},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-16T10:55:00Z","v":152,"vw":13.11},{"c":13.1,"h":13.13,"l":13.09,"n":54,"o":13.13,"t":"2026-10-16T11:00:00Z","v":8902,"vw":13.100775},{"c":13.0987,"h":13.1099,"l":13.09,"n":25,"o":13.09,"t":"2026-10-16T11:05:00Z","v":3769,"vw":13.094622},{"c":13.1053,"h":13.1053,"l":13.09,"n":25,"o":13.09,"t":"2026-10-16T11:10:00Z","v":4320,"vw":13.09216},{"c":13.16,"h":13.16,"l":13.104,"n":66,"o":13.1054,"t":"2026-10-16T11:15:00Z","v":6400,"vw":13.137},{"c":13.14,"h":13.1803,"l":13.13,"n":38,"o":13.16,"t":"2026-10-16T11:20:00Z","v":5934,"vw":13.156302},{"c":13.15,"h":13.2,"l":13.15,"n":42,"o":13.2,"t":"2026-10-16T11:25:00Z","v":4484,"vw":13.176425},{"c":13.1093,"h":13.1585,"l":13.1093,"n":7,"o":13.1585,"t":"2026-10-16T11:30:00Z","v":1172,"vw":13.139414},{"c":13.1273,"h":13.14,"l":13.1,"n":50,"o":13.13,"t":"2026-10-16T11:35:00Z","v":10213,"vw":13.128921},{"c":13.12,"h":13.1761,"l":13.11,"n":19,"o":13.11,"t":"2026-10-16T11:40:00Z","v":15761,"vw":13.138579},{"c":13.13,"h":13.13,"l":13.13,"n":9,"o":13.13,"t":"2026-10-16T11:45:00Z","v":1421,"vw":13.13},{"c":13.1701,"h":13.1701,"l":13.12,"n":19,"o":13.12,"t":"2026-10-16T11:50:00Z","v":7056,"vw":13.129072},{"c":13.12,"h":13.145,"l":13.12,"n":25,"o":13.12,"t":"2026-10-16T11:55:00Z","v":4561,"vw":13.121551},{"c":13.15,"h":13.1607,"l":13.12,"n":15,"o":13.12,"t":"2026-10-16T12:00:00Z","v":765,"vw":13.149707},{"c":13.15,"h":13.18,"l":13.11,"n":24,"o":13.13,"t":"2026-10-16T12:05:00Z","v":3402,"vw":13.135464},{"c":13.14,"h":13.16,"l":13.14,"n":18,"o":13.15,"t":"2026-10-16T12:10:00Z","v":2951,"vw":13.150456},{"c":13.15,"h":13.15,"l":13.13,"n":21,"o":13.1331,"t":"2026-10-16T12:15:00Z","v":4989,"vw":13.138266},{"c":13.16,"h":13.1669,"l":13.15,"n":34,"o":13.16,"t":"2026-10-16T12:20:00Z","v":2520,"vw":13.159014},{"c":13.15,"h":13.15,"l":13.13,"n":17,"o":13.14,"t":"2026-10-16T12:25:00Z","v":1676,"vw":13.134142},{"c":13.14,"h":13.14,"l":13.13,"n":24,"o":13.14,"t":"2026-10-16T12:35:00Z","v":1829,"vw":13.13284},{"c":13.1391,"h":13.1397,"l":13.139,"n":8,"o":13.1397,"t":"2026-10-16T12:45:00Z","v":2206,"vw":13.139323},{"c":13.138,"h":13.14,"l":13.13,"n":9,"o":13.13,"t":"2026-10-16T12:50:00Z","v":2766,"vw":13.134113},{"c":13.14,"h":13.14,"l":13.13,"n":31,"o":13.13,"t":"2026-10-16T12:55:00Z","v":4223,"vw":13.131058},{"c":13.15,"h":13.16,"l":13.14,"n":55,"o":13.14,"t":"2026-10-16T13:00:00Z","v":3981,"vw":13.141918},{"c":13.15,"h":13.15,"l":13.14,"n":17,"o":13.14,"t":"2026-10-16T13:05:00Z","v":9922,"vw":13.140974},{"c":13.1515,"h":13.1525,"l":13.15,"n":11,"o":13.1525,"t":"2026-10-16T13:10:00Z","v":608,"vw":13.151188},{"c":13.13,"h":13.13,"l":13.13,"n":20,"o":13.13,"t":"2026-10-16T13:15:00Z","v":1738,"vw":13.13},{"c":13.15,"h":13.15,"l":13.1,"n":41,"o":13.13,"t":"2026-10-16T13:20:00Z","v":14750,"vw":13.121723},{"c":13.15,"h":13.15,"l":13.12,"n":70,"o":13.12,"t":"2026-10-16T13:25:00Z","v":15075,"vw":13.147363},{"c":13.06,"h":13.19,"l":13.0301,"n":1799,"o":13.14,"t":"2026-10-16T13:30:00Z","v":444774,"vw":13.10093},{"c":13.1,"h":13.145,"l":13.04,"n":1296,"o":13.055,"t":"2026-10-16T13:35:00Z","v":326249,"vw":13.096626},{"c":13.085,"h":13.0973,"l":13.045,"n":823,"o":13.09,"t":"2026-10-16T13:40:00Z","v":149859,"vw":13.075207},{"c":13.0335,"h":13.095,"l":13.025,"n":907,"o":13.085,"t":"2026-10-16T13:45:00Z","v":134556,"vw":13.056058},{"c":12.9401,"h":13.035,"l":12.91,"n":1715,"o":13.03,"t":"2026-10-16T13:50:00Z","v":456919,"vw":12.95996},{"c":12.986,"h":12.99,"l":12.9401,"n":839,"o":12.95,"t":"2026-10-16T13:55:00Z","v":167031,"vw":12.963654},{"c":13.005,"h":13.07,"l":12.97,"n":1286,"o":12.988,"t":"2026-10-16T14:00:00Z","v":501203,"vw":13.011532},{"c":13.0181,"h":13.05,"l":12.995,"n":764,"o":13,"t":"2026-10-16T14:05:00Z","v":139316,"vw":13.022964},{"c":12.955,"h":13.015,"l":12.9221,"n":988,"o":13.015,"t":"2026-10-16T14:10:00Z","v":185950,"vw":12.961372},{"c":12.93,"h":12.985,"l":12.93,"n":819,"o":12.955,"t":"2026-10-16T14:15:00Z","v":96470,"vw":12.965234},{"c":12.945,"h":12.96,"l":12.91,"n":1025,"o":12.935,"t":"2026-10-16T14:20:00Z","v":362956,"vw":12.93025},{"c":12.95,"h":12.97,"l":12.93,"n":1179,"o":12.945,"t":"2026-10-16T14:25:00Z","v":339802,"vw":12.951811},{"c":12.9799,"h":12.99,"l":12.93,"n":943,"o":12.9464,"t":"2026-10-16T14:30:00Z","v":572107,"vw":12.959095},{"c":12.985,"h":13,"l":12.975,"n":729,"o":12.98,"t":"2026-10-16T14:35:00Z","v":136366,"vw":12.991036},{"c":12.96,"h":12.99,"l":12.93,"n":918,"o":12.985,"t":"2026-10-16T14:40:00Z","v":548134,"vw":12.956838},{"c":12.955,"h":12.965,"l":12.94,"n":654,"o":12.95,"t":"2026-10-16T14:45:00Z","v":81023,"vw":12.953638},{"c":12.87,"h":12.965,"l":12.87,"n":1088,"o":12.96,"t":"2026-10-16T14:50:00Z","v":294993,"vw":12.908813},{"c":12.86,"h":12.89,"l":12.85,"n":988,"o":12.87,"t":"2026-10-16T14:55:00Z","v":205823,"vw":12.869273},{"c":12.845,"h":12.865,"l":12.83,"n":989,"o":12.855,"t":"2026-10-16T15:00:00Z","v":403222,"vw":12.841797},{"c":12.79,"h":12.84,"l":12.78,"n":1120,"o":12.84,"t":"2026-10-16T15:05:00Z","v":289531,"vw":12.813012},{"c":12.84,"h":12.84,"l":12.77,"n":842,"o":12.785,"t":"2026-10-16T15:10:00Z","v":192032,"vw":12.809967},{"c":12.805,"h":12.84,"l":12.8,"n":928,"o":12.835,"t":"2026-10-16T15:15:00Z","v":320449,"vw":12.82047},{"c":12.78,"h":12.83,"l":12.78,"n":721,"o":12.805,"t":"2026-10-16T15:20:00Z","v":122497,"vw":12.80045},{"c":12.775,"h":12.7975,"l":12.77,"n":827,"o":12.785,"t":"2026-10-16T15:25:00Z","v":142734,"vw":12.7831},{"c":12.8,"h":12.81,"l":12.775,"n":820,"o":12.775,"t":"2026-10-16T15:30:00Z","v":118323,"vw":12.79248},{"c":12.785,"h":12.805,"l":12.77,"n":841,"o":12.7973,"t":"2026-10-16T15:35:00Z","v":146233,"vw":12.780976},{"c":12.7699,"h":12.79,"l":12.76,"n":756,"o":12.79,"t":"2026-10-16T15:40:00Z","v":161819,"vw":12.766658},{"c":12.765,"h":12.8,"l":12.76,"n":921,"o":12.77,"t":"2026-10-16T15:45:00Z","v":140764,"vw":12.781234},{"c":12.725,"h":12.77,"l":12.72,"n":1051,"o":12.76,"t":"2026-10-16T15:50:00Z","v":264362,"vw":12.741759},{"c":12.725,"h":12.74,"l":12.71,"n":813,"o":12.72,"t":"2026-10-16T15:55:00Z","v":180273,"vw":12.72153},{"c":12.7178,"h":12.725,"l":12.69,"n":1000,"o":12.725,"t":"2026-10-16T16:00:00Z","v":221633,"vw":12.703628},{"c":12.685,"h":12.72,"l":12.67,"n":837,"o":12.72,"t":"2026-10-16T16:05:00Z","v":124170,"vw":12.697056},{"c":12.7,"h":12.7,"l":12.68,"n":843,"o":12.6801,"t":"2026-10-16T16:10:00Z","v":157788,"vw":12.688975},{"c":12.675,"h":12.71,"l":12.66,"n":1090,"o":12.7,"t":"2026-10-16T16:15:00Z","v":271080,"vw":12.679216},{"c":12.685,"h":12.695,"l":12.67,"n":1076,"o":12.6778,"t":"2026-10-16T16:20:00Z","v":174730,"vw":12.683568},{"c":12.6798,"h":12.71,"l":12.67,"n":1010,"o":12.685,"t":"2026-10-16T16:25:00Z","v":188128,"vw":12.69564},{"c":12.645,"h":12.68,"l":12.64,"n":1470,"o":12.68,"t":"2026-10-16T16:30:00Z","v":398209,"vw":12.661764},{"c":12.6799,"h":12.685,"l":12.63,"n":1103,"o":12.645,"t":"2026-10-16T16:35:00Z","v":242251,"vw":12.651298},{"c":12.675,"h":12.68,"l":12.66,"n":758,"o":12.675,"t":"2026-10-16T16:40:00Z","v":159636,"vw":12.668375},{"c":12.655,"h":12.69,"l":12.65,"n":787,"o":12.6799,"t":"2026-10-16T16:45:00Z","v":148477,"vw":12.669625},{"c":12.65,"h":12.66,"l":12.64,"n":796,"o":12.6551,"t":"2026-10-16T16:50:00Z","v":263997,"vw":12.64954},{"c":12.635,"h":12.655,"l":12.63,"n":669,"o":12.6522,"t":"2026-10-16T16:55:00Z","v":164402,"vw":12.637656},{"c":12.585,"h":12.65,"l":12.58,"n":1364,"o":12.64,"t":"2026-10-16T17:00:00Z","v":284643,"vw":12.615161},{"c":12.555,"h":12.585,"l":12.54,"n":1226,"o":12.58,"t":"2026-10-16T17:05:00Z","v":442130,"vw":12.557423},{"c":12.545,"h":12.57,"l":12.53,"n":987,"o":12.555,"t":"2026-10-16T17:10:00Z","v":249345,"vw":12.54839},{"c":12.5173,"h":12.55,"l":12.5,"n":1341,"o":12.545,"t":"2026-10-16T17:15:00Z","v":323818,"vw":12.516004},{"c":12.555,"h":12.56,"l":12.51,"n":1333,"o":12.515,"t":"2026-10-16T17:20:00Z","v":445361,"vw":12.539991},{"c":12.605,"h":12.61,"l":12.555,"n":1031,"o":12.555,"t":"2026-10-16T17:25:00Z","v":190477,"vw":12.584635},{"c":12.595,"h":12.61,"l":12.58,"n":881,"o":12.605,"t":"2026-10-16T17:30:00Z","v":148086,"vw":12.596958},{"c":12.57,"h":12.61,"l":12.56,"n":905,"o":12.595,"t":"2026-10-16T17:35:00Z","v":134713,"vw":12.586475},{"c":12.605,"h":12.64,"l":12.56,"n":988,"o":12.565,"t":"2026-10-16T17:40:00Z","v":203253,"vw":12.604537},{"c":12.575,"h":12.62,"l":12.57,"n":989,"o":12.61,"t":"2026-10-16T17:45:00Z","v":114119,"vw":12.591868},{"c":12.555,"h":12.5799,"l":12.55,"n":735,"o":12.575,"t":"2026-10-16T17:50:00Z","v":149441,"vw":12.560454},{"c":12.545,"h":12.57,"l":12.545,"n":1000,"o":12.55,"t":"2026-10-16T17:55:00Z","v":202880,"vw":12.556325},{"c":12.52,"h":12.545,"l":12.505,"n":958,"o":12.545,"t":"2026-10-16T18:00:00Z","v":182457,"vw":12.529146},{"c":12.5299,"h":12.54,"l":12.51,"n":865,"o":12.515,"t":"2026-10-16T18:05:00Z","v":160887,"vw":12.52413},{"c":12.51,"h":12.53,"l":12.505,"n":915,"o":12.525,"t":"2026-10-16T18:10:00Z","v":163924,"vw":12.51265},{"c":12.485,"h":12.52,"l":12.475,"n":2425,"o":12.515,"t":"2026-10-16T18:15:00Z","v":603748,"vw":12.496049},{"c":12.46,"h":12.49,"l":12.45,"n":1068,"o":12.4898,"t":"2026-10-16T18:20:00Z","v":340762,"vw":12.466356},{"c":12.445,"h":12.47,"l":12.44,"n":861,"o":12.46,"t":"2026-10-16T18:25:00Z","v":139315,"vw":12.450691},{"c":12.475,"h":12.48,"l":12.44,"n":1114,"o":12.445,"t":"2026-10-16T18:30:00Z","v":257575,"vw":12.461731},{"c":12.475,"h":12.5,"l":12.43,"n":1386,"o":12.475,"t":"2026-10-16T18:35:00Z","v":413404,"vw":12.465438},{"c":12.4699,"h":12.485,"l":12.45,"n":953,"o":12.475,"t":"2026-10-16T18:40:00Z","v":216526,"vw":12.46956},{"c":12.467,"h":12.48,"l":12.4505,"n":1008,"o":12.47,"t":"2026-10-16T18:45:00Z","v":239294,"vw":12.465109},{"c":12.44,"h":12.47,"l":12.44,"n":1011,"o":12.465,"t":"2026-10-16T18:50:00Z","v":221550,"vw":12.45737},{"c":12.445,"h":12.455,"l":12.43,"n":1340,"o":12.445,"t":"2026-10-16T18:55:00Z","v":283520,"vw":12.437507},{"c":12.425,"h":12.4578,"l":12.415,"n":1097,"o":12.445,"t":"2026-10-16T19:00:00Z","v":231951,"vw":12.438776},{"c":12.415,"h":12.44,"l":12.4,"n":1226,"o":12.4213,"t":"2026-10-16T19:05:00Z","v":295052,"vw":12.412912},{"c":12.475,"h":12.475,"l":12.415,"n":1083,"o":12.415,"t":"2026-10-16T19:10:00Z","v":162972,"vw":12.452205},{"c":12.445,"h":12.49,"l":12.43,"n":1069,"o":12.48,"t":"2026-10-16T19:15:00Z","v":201512,"vw":12.46212},{"c":12.47,"h":12.47,"l":12.435,"n":857,"o":12.445,"t":"2026-10-16T19:20:00Z","v":124674,"vw":12.452055},{"c":12.45,"h":12.47,"l":12.44,"n":1078,"o":12.465,"t":"2026-10-16T19:25:00Z","v":207654,"vw":12.451248},{"c":12.4145,"h":12.46,"l":12.41,"n":1582,"o":12.45,"t":"2026-10-16T19:30:00Z","v":337634,"vw":12.435162},{"c":12.415,"h":12.44,"l":12.4,"n":1678,"o":12.41,"t":"2026-10-16T19:35:00Z","v":359651,"vw":12.414744},{"c":12.385,"h":12.435,"l":12.38,"n":2189,"o":12.413,"t":"2026-10-16T19:40:00Z","v":666003,"vw":12.39971},{"c":12.385,"h":12.42,"l":12.37,"n":2222,"o":12.385,"t":"2026-10-16T19:45:00Z","v":509544,"vw":12.386848},{"c":12.3899,"h":12.41,"l":12.37,"n":3639,"o":12.385,"t":"2026-10-16T19:50:00Z","v":960035,"vw":12.387364},{"c":12.425,"h":12.44,"l":12.36,"n":10213,"o":12.385,"t":"2026-10-16T19:55:00Z","v":2707866,"vw":12.393859},{"c":12.47,"h":12.55,"l":12.37,"n":711,"o":12.42,"t":"2026-10-16T20:00:00Z","v":2477161,"vw":12.420953},{"c":12.46,"h":12.47,"l":12.43,"n":128,"o":12.4657,"t":"2026-10-16T20:05:00Z","v":60612,"vw":12.442178},{"c":12.444,"h":12.46,"l":12.4426,"n":83,"o":12.46,"t":"2026-10-16T20:10:00Z","v":6452,"vw":12.453184},{"c":12.4591,"h":12.4591,"l":12.44,"n":65,"o":12.45,"t":"2026-10-16T20:15:00Z","v":7629,"vw":12.443156},{"c":12.44,"h":12.46,"l":12.44,"n":52,"o":12.4407,"t":"2026-10-16T20:20:00Z","v":5534,"vw":12.454183},{"c":12.46,"h":12.46,"l":12.4403,"n":54,"o":12.4497,"t":"2026-10-16T20:25:00Z","v":5841,"vw":12.453897},{"c":12.4521,"h":12.46,"l":12.43,"n":30,"o":12.43,"t":"2026-10-16T20:30:00Z","v":3553,"vw":12.452239},{"c":12.46,"h":12.46,"l":12.458,"n":43,"o":12.46,"t":"2026-10-16T20:35:00Z","v":2565,"vw":12.459236},{"c":12.4597,"h":12.46,"l":12.42,"n":45,"o":12.45,"t":"2026-10-16T20:40:00Z","v":32472,"vw":12.439312},{"c":12.4687,"h":12.4687,"l":12.4,"n":292,"o":12.4515,"t":"2026-10-16T20:45:00Z","v":37396,"vw":12.422742},{"c":12.46,"h":12.469,"l":12.45,"n":32,"o":12.469,"t":"2026-10-16T20:50:00Z","v":4879,"vw":12.454875},{"c":12.4682,"h":12.47,"l":12.451,"n":44,"o":12.4687,"t":"2026-10-16T20:55:00Z","v":7342,"vw":12.467883},{"c":12.4682,"h":12.47,"l":12.4075,"n":233,"o":12.46,"t":"2026-10-16T21:00:00Z","v":15290,"vw":12.441134},{"c":12.4512,"h":12.47,"l":12.45,"n":16,"o":12.47,"t":"2026-10-16T21:05:00Z","v":1528,"vw":12.455109},{"c":12.4685,"h":12.47,"l":12.45,"n":34,"o":12.45,"t":"2026-10-16T21:10:00Z","v":11102,"vw":12.450795},{"c":12.47,"h":12.47,"l":12.4509,"n":31,"o":12.4531,"t":"2026-10-16T21:15:00Z","v":988,"vw":12.460382},{"c":12.45,"h":12.47,"l":12.43,"n":68,"o":12.47,"t":"2026-10-16T21:20:00Z","v":10133,"vw":12.445871},{"c":12.4204,"h":12.46,"l":12.4122,"n":24,"o":12.4193,"t":"2026-10-16T21:25:00Z","v":4325,"vw":12.430539},{"c":12.4594,"h":12.46,"l":12.45,"n":9,"o":12.45,"t":"2026-10-16T21:30:00Z","v":2490,"vw":12.456287},{"c":12.4485,"h":12.4584,"l":12.4262,"n":36,"o":12.4573,"t":"2026-10-16T21:35:00Z","v":1946,"vw":12.446507},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-16T21:40:00Z","v":101,"vw":12.44},{"c":12.44,"h":12.44,"l":12.43,"n":8,"o":12.43,"t":"2026-10-16T21:45:00Z","v":522,"vw":12.437319}],"history":[{"c":10.35,"h":10.55,"l":10.26,"n":88809,"o":10.35,"t":"2024-10-14T04:00:00Z","v":20180400,"vw":10.39612},{"c":10.15,"h":10.47,"l":10.1,"n":86375,"o":10.28,"t":"2024-10-15T04:00:00Z","v":22528424,"vw":10.251015},{"c":10.24,"h":10.29,"l":10.11,"n":69631,"o":10.2,"t":"2024-10-16T04:00:00Z","v":17753021,"vw":10.196285},{"c":10.12,"h":10.2699,"l":9.93,"n":105212,"o":10.15,"t":"2024-10-17T04:00:00Z","v":27876210,"vw":10.0602},{"c":10.04,"h":10.265,"l":10.01,"n":74686,"o":10.17,"t":"2024-10-18T04:00:00Z","v":18480916,"vw":10.109292},{"c":10.03,"h":10.17,"l":9.96,"n":70609,"o":10.05,"t":"2024-10-21T04:00:00Z","v":17320001,"vw":10.039003},{"c":10.49,"h":10.53,"l":10.005,"n":88384,"o":10.07,"t":"2024-10-22T04:00:00Z","v":25223577,"vw":10.268612},{"c":10.16,"h":10.58,"l":10.01,"n":88945,"o":10.42,"t":"2024-10-23T04:00:00Z","v":21311282,"vw":10.23151},{"c":10.43,"h":10.83,"l":10.26,"n":120176,"o":10.3899,"t":"2024-10-24T04:00:00Z","v":33208374,"vw":10.498603},{"c":10.45,"h":10.63,"l":10.33,"n":87641,"o":10.42,"t":"2024-10-25T04:00:00Z","v":22770882,"vw":10.484536},{"c":10.86,"h":11.115,"l":10.54,"n":110740,"o":10.54,"t":"2024-10-28T04:00:00Z","v":31831735,"vw":10.8691},{"c":10.47,"h":10.89,"l":10.28,"n":93182,"o":10.71,"t":"2024-10-29T04:00:00Z","v":23459876,"vw":10.465349},{"c":10.39,"h":10.58,"l":10.28,"n":76854,"o":10.33,"t":"2024-10-30T04:00:00Z","v":19962364,"vw":10.425201},{"c":10.1,"h":10.5888,"l":10.01,"n":91251,"o":10.38,"t":"2024-10-31T04:00:00Z","v":25679378,"vw":10.144029},{"c":10.18,"h":10.44,"l":10.13,"n":77626,"o":10.21,"t":"2024-11-01T04:00:00Z","v":20118891,"vw":10.26484},{"c":10.29,"h":10.549,"l":10.25,"n":78474,"o":10.28,"t":"2024-11-04T05:00:00Z","v":20363089,"vw":10.367683},{"c":10.59,"h":10.62,"l":10.1709,"n":67562,"o":10.29,"t":"2024-11-05T05:00:00Z","v":18141211,"vw":10.425502},{"c":9.71,"h":10.24,"l":9.5,"n":224806,"o":10.1,"t":"2024-11-06T05:00:00Z","v":69491180,"vw":9.706336},{"c":10.05,"h":10.24,"l":9.81,"n":174963,"o":9.95,"t":"2024-11-07T05:00:00Z","v":57094064,"vw":10.072889},{"c":10.59,"h":10.72,"l":9.83,"n":219729,"o":10.12,"t":"2024-11-08T05:00:00Z","v":58725001,"vw":10.213603},{"c":11.04,"h":11.25,"l":10.25,"n":183412,"o":10.67,"t":"2024-11-11T05:00:00Z","v":46358537,"vw":10.840638},{"c":10.58,"h":10.87,"l":10.5,"n":122972,"o":10.835,"t":"2024-11-12T05:00:00Z","v":32265833,"vw":10.649791},{"c":12.03,"h":13.1,"l":11.46,"n":409500,"o":11.75,"t":"2024-11-13T05:00:00Z","v":119810166,"vw":12.388386},{"c":10.31,"h":11.99,"l":10.22,"n":246509,"o":11.98,"t":"2024-11-14T05:00:00Z","v":80485016,"vw":10.813187},{"c":10.06,"h":10.07,"l":9.55,"n":245231,"o":10.07,"t":"2024-11-15T05:00:00Z","v":79212645,"vw":9.828846},{"c":10.07,"h":10.72,"l":9.85,"n":168796,"o":10.05,"t":"2024-11-18T05:00:00Z","v":51699971,"vw":10.291224},{"c":10.17,"h":10.3177,"l":9.9,"n":111626,"o":10.065,"t":"2024-11-19T05:00:00Z","v":33654269,"vw":10.116962},{"c":10.05,"h":10.47,"l":9.91,"n":89601,"o":10.09,"t":"2024-11-20T05:00:00Z","v":24867572,"vw":10.14715},{"c":10.02,"h":10.39,"l":9.92,"n":110324,"o":10.02,"t":"2024-11-21T05:00:00Z","v":35472287,"vw":10.123549},{"c":10.24,"h":10.57,"l":10,"n":102000,"o":10.03,"t":"2024-11-22T05:00:00Z","v":30576374,"vw":10.281936},{"c":11.6,"h":11.84,"l":10.48,"n":255395,"o":10.52,"t":"2024-11-25T05:00:00Z","v":90465268,"vw":11.448378},{"c":11.55,"h":12.27,"l":11.22,"n":280518,"o":12.24,"t":"2024-11-26T05:00:00Z","v":81743600,"vw":11.721471},{"c":12.22,"h":12.45,"l":11.62,"n":171280,"o":11.745,"t":"2024-11-27T05:00:00Z","v":49064114,"vw":12.118365},{"c":12.23,"h":12.63,"l":11.93,"n":94824,"o":12.23,"t":"2024-11-29T05:00:00Z","v":26167952,"vw":12.304466},{"c":11.87,"h":12.47,"l":11.515,"n":138938,"o":12.27,"t":"2024-12-02T05:00:00Z","v":40288472,"vw":11.798533},{"c":11.88,"h":12.039,"l":11.55,"n":90076,"o":11.68,"t":"2024-12-03T05:00:00Z","v":22966546,"vw":11.833551},{"c":11.96,"h":12.28,"l":11.71,"n":99115,"o":11.83,"t":"2024-12-04T05:00:00Z","v":26924920,"vw":12.085794},{"c":12.34,"h":12.85,"l":12.05,"n":141509,"o":12.085,"t":"2024-12-05T05:00:00Z","v":44397907,"vw":12.528961},{"c":13,"h":13.52,"l":12.5,"n":168643,"o":12.61,"t":"2024-12-06T05:00:00Z","v":46944506,"vw":13.030903},{"c":14.45,"h":14.99,"l":13.42,"n":352106,"o":13.535,"t":"2024-12-09T05:00:00Z","v":77982873,"vw":14.475948},{"c":14.06,"h":14.51,"l":13.7701,"n":148007,"o":14.48,"t":"2024-12-10T05:00:00Z","v":36388482,"vw":14.103951},{"c":13.76,"h":14.33,"l":13.23,"n":151539,"o":14.21,"t":"2024-12-11T05:00:00Z","v":37842776,"vw":13.644545},{"c":14.2,"h":14.31,"l":13.48,"n":125878,"o":13.7,"t":"2024-12-12T05:00:00Z","v":32741782,"vw":14.047416},{"c":14.37,"h":14.41,"l":13.7517,"n":115911,"o":14.02,"t":"2024-12-13T05:00:00Z","v":32045961,"vw":14.074159},{"c":15.34,"h":15.49,"l":13.88,"n":228827,"o":14.11,"t":"2024-12-16T05:00:00Z","v":56008772,"vw":15.084433},{"c":14.7,"h":15.46,"l":14.58,"n":146479,"o":15.345,"t":"2024-12-17T05:00:00Z","v":30935848,"vw":14.877219},{"c":13.06,"h":14.53,"l":12.8,"n":216552,"o":14.48,"t":"2024-12-18T05:00:00Z","v":56880111,"vw":13.661751},{"c":13.06,"h":13.75,"l":12.8,"n":133381,"o":13.47,"t":"2024-12-19T05:00:00Z","v":38905329,"vw":13.169596},{"c":13.83,"h":14.17,"l":12.7301,"n":141270,"o":12.94,"t":"2024-12-20T05:00:00Z","v":41955191,"vw":13.741957},{"c":13.75,"h":14.22,"l":13.71,"n":94670,"o":13.8,"t":"2024-12-23T05:00:00Z","v":20009836,"vw":13.929957},{"c":14.06,"h":14.37,"l":13.74,"n":68763,"o":13.82,"t":"2024-12-24T05:00:00Z","v":15903837,"vw":14.093027},{"c":14.04,"h":14.35,"l":13.69,"n":88255,"o":13.93,"t":"2024-12-26T05:00:00Z","v":19006791,"vw":14.030964},{"c":13.65,"h":14.1,"l":13.31,"n":99861,"o":13.92,"t":"2024-12-27T05:00:00Z","v":21597990,"vw":13.651615},{"c":13.58,"h":13.65,"l":13.02,"n":87677,"o":13.35,"t":"2024-12-30T05:00:00Z","v":18630057,"vw":13.357624},{"c":13.3,"h":14.72,"l":13.29,"n":162715,"o":13.725,"t":"2024-12-31T05:00:00Z","v":40649111,"vw":13.900176},{"c":13.25,"h":13.79,"l":12.76,"n":145072,"o":13.35,"t":"2025-01-02T05:00:00Z","v":30449387,"vw":13.377318},{"c":16.49,"h":16.65,"l":13.71,"n":522763,"o":13.91,"t":"2025-01-03T05:00:00Z","v":124581775,"vw":15.837703},{"c":15.715,"h":16.64,"l":15.53,"n":278721,"o":16.465,"t":"2025-01-06T05:00:00Z","v":58377109,"vw":15.934801},{"c":14.95,"h":16.345,"l":14.81,"n":184711,"o":15.93,"t":"2025-01-07T05:00:00Z","v":35937973,"vw":15.380931},{"c":14.21,"h":14.76,"l":13.98,"n":160192,"o":14.565,"t":"2025-01-08T05:00:00Z","v":33065279,"vw":14.27413},{"c":13.85,"h":14.155,"l":13.76,"n":122456,"o":14,"t":"2025-01-10T05:00:00Z","v":23208952,"vw":13.955424},{"c":13.49,"h":13.63,"l":13.01,"n":129455,"o":13.54,"t":"2025-01-13T05:00:00Z","v":28042697,"vw":13.334605},{"c":13.34,"h":14.12,"l":13.08,"n":129292,"o":13.87,"t":"2025-01-14T05:00:00Z","v":30031809,"vw":13.449621},{"c":13.94,"h":14.21,"l":13.745,"n":129276,"o":13.895,"t":"2025-01-15T05:00:00Z","v":28674529,"vw":13.957711},{"c":14.44,"h":14.66,"l":13.95,"n":158284,"o":14.03,"t":"2025-01-16T05:00:00Z","v":38996399,"vw":14.337246},{"c":14.21,"h":15.34,"l":14.19,"n":223259,"o":14.675,"t":"2025-01-17T05:00:00Z","v":65183975,"vw":14.700728},{"c":13.29,"h":14.06,"l":12.99,"n":199978,"o":13.84,"t":"2025-01-21T05:00:00Z","v":44540052,"vw":13.329054},{"c":12.69,"h":13.14,"l":12.66,"n":166223,"o":13.1,"t":"2025-01-22T05:00:00Z","v":35488220,"vw":12.858818},{"c":12.49,"h":12.7695,"l":12.17,"n":155888,"o":12.6,"t":"2025-01-23T05:00:00Z","v":39181566,"vw":12.374585},{"c":12.77,"h":13.19,"l":12.48,"n":127283,"o":12.71,"t":"2025-01-24T05:00:00Z","v":31519359,"vw":12.8657},{"c":12.85,"h":13.56,"l":12.69,"n":148695,"o":12.79,"t":"2025-01-27T05:00:00Z","v":32343297,"vw":13.109504},{"c":12.71,"h":12.89,"l":12.41,"n":99921,"o":12.88,"t":"2025-01-28T05:00:00Z","v":23184562,"vw":12.630485},{"c":12.42,"h":12.61,"l":12.22,"n":104648,"o":12.34,"t":"2025-01-29T05:00:00Z","v":21378056,"vw":12.389382},{"c":12.51,"h":12.81,"l":12.34,"n":79079,"o":12.57,"t":"2025-01-30T05:00:00Z","v":17914710,"vw":12.566054},{"c":12.56,"h":12.99,"l":12.38,"n":91735,"o":12.45,"t":"2025-01-31T05:00:00Z","v":20399991,"vw":12.688034},{"c":12.39,"h":12.555,"l":11.89,"n":116489,"o":12.02,"t":"2025-02-03T05:00:00Z","v":21898267,"vw":12.268392},{"c":12.87,"h":12.98,"l":12.31,"n":88605,"o":12.35,"t":"2025-02-04T05:00:00Z","v":18900955,"vw":12.812189},{"c":12.77,"h":13.075,"l":12.715,"n":65670,"o":12.81,"t":"2025-02-05T05:00:00Z","v":13915519,"vw":12.8351},{"c":12.8,"h":13.22,"l":12.65,"n":83302,"o":12.88,"t":"2025-02-06T05:00:00Z","v":21519505,"vw":12.873527},{"c":12.48,"h":12.8609,"l":12.405,"n":76392,"o":12.82,"t":"2025-02-07T05:00:00Z","v":16663277,"vw":12.577349},{"c":12.99,"h":13.09,"l":12.55,"n":103253,"o":12.66,"t":"2025-02-10T05:00:00Z","v":22446897,"vw":12.881761},{"c":12.44,"h":12.94,"l":12.36,"n":103540,"o":12.79,"t":"2025-02-11T05:00:00Z","v":25126233,"vw":12.573901},{"c":12.48,"h":12.73,"l":12.25,"n":93149,"o":12.325,"t":"2025-02-12T05:00:00Z","v":21507225,"vw":12.534887},{"c":13.3,"h":13.33,"l":12.578,"n":113280,"o":12.67,"t":"2025-02-13T05:00:00Z","v":27587536,"vw":13.123707},{"c":14.03,"h":14.19,"l":13.47,"n":147695,"o":13.475,"t":"2025-02-14T05:00:00Z","v":33953009,"vw":13.913297},{"c":14.44,"h":14.45,"l":13.54,"n":171849,"o":13.78,"t":"2025-02-18T05:00:00Z","v":39963206,"vw":14.107698},{"c":13.93,"h":14.41,"l":13.8,"n":126734,"o":14.33,"t":"2025-02-19T05:00:00Z","v":28817183,"vw":14.067295},{"c":13.61,"h":14.05,"l":13.28,"n":216221,"o":13.93,"t":"2025-02-20T05:00:00Z","v":53113619,"vw":13.546231},{"c":12.97,"h":13.36,"l":12.55,"n":285299,"o":12.71,"t":"2025-02-21T05:00:00Z","v":70455071,"vw":12.971956},{"c":11.96,"h":12.72,"l":11.71,"n":232791,"o":12.495,"t":"2025-02-24T05:00:00Z","v":56949916,"vw":12.008227},{"c":11.45,"h":12.185,"l":11.38,"n":151600,"o":11.93,"t":"2025-02-25T05:00:00Z","v":36379091,"vw":11.639229},{"c":11.4,"h":12.02,"l":11.33,"n":127617,"o":11.52,"t":"2025-02-26T05:00:00Z","v":29971798,"vw":11.675251},{"c":11.6,"h":12.26,"l":11.44,"n":133995,"o":11.5,"t":"2025-02-27T05:00:00Z","v":31121251,"vw":11.82201},{"c":11.84,"h":12.105,"l":11.32,"n":110991,"o":11.57,"t":"2025-02-28T05:00:00Z","v":30926776,"vw":11.842347},{"c":11.51,"h":12.42,"l":11.39,"n":119393,"o":12,"t":"2025-03-03T05:00:00Z","v":27909674,"vw":11.919995},{"c":11.26,"h":11.58,"l":10.8501,"n":137952,"o":11.15,"t":"2025-03-04T05:00:00Z","v":31774730,"vw":11.170644},{"c":11.42,"h":11.49,"l":11.06,"n":88693,"o":11.4,"t":"2025-03-05T05:00:00Z","v":19063307,"vw":11.300861},{"c":11.03,"h":11.35,"l":10.94,"n":107120,"o":10.97,"t":"2025-03-06T05:00:00Z","v":23164843,"vw":11.08578},{"c":11.17,"h":11.26,"l":10.66,"n":124406,"o":10.9,"t":"2025-03-07T05:00:00Z","v":27898147,"vw":11.015634},{"c":10.96,"h":11.63,"l":10.79,"n":128457,"o":10.97,"t":"2025-03-10T04:00:00Z","v":29226286,"vw":11.150641},{"c":10.79,"h":11.09,"l":10.48,"n":113984,"o":10.98,"t":"2025-03-11T04:00:00Z","v":25110850,"vw":10.776451},{"c":11.06,"h":11.33,"l":10.865,"n":105106,"o":11.065,"t":"2025-03-12T04:00:00Z","v":22142002,"vw":11.100414},{"c":10.61,"h":11.09,"l":10.54,"n":95919,"o":11,"t":"2025-03-13T04:00:00Z","v":25293783,"vw":10.697471},{"c":10.75,"h":10.805,"l":10.58,"n":76943,"o":10.735,"t":"2025-03-14T04:00:00Z","v":19902012,"vw":10.704512},{"c":11.02,"h":11.145,"l":10.735,"n":92163,"o":10.75,"t":"2025-03-17T04:00:00Z","v":22395392,"vw":10.948545},{"c":11.2,"h":11.735,"l":10.96,"n":131774,"o":11,"t":"2025-03-18T04:00:00Z","v":32767011,"vw":11.364994},{"c":11.36,"h":11.69,"l":11.21,"n":84085,"o":11.24,"t":"2025-03-19T04:00:00Z","v":20744308,"vw":11.494544},{"c":10.88,"h":11.1797,"l":10.83,"n":106876,"o":11.075,"t":"2025-03-20T04:00:00Z","v":29439133,"vw":10.954482},{"c":11.6,"h":11.62,"l":10.715,"n":115702,"o":10.8,"t":"2025-03-21T04:00:00Z","v":36684645,"vw":11.375787},{"c":12.19,"h":12.26,"l":11.74,"n":110222,"o":11.835,"t":"2025-03-24T04:00:00Z","v":33462427,"vw":12.094868},{"c":12.36,"h":12.37,"l":11.87,"n":97872,"o":12.2,"t":"2025-03-25T04:00:00Z","v":22157958,"vw":12.140291},{"c":12.1,"h":12.6647,"l":11.95,"n":114475,"o":12.56,"t":"2025-03-26T04:00:00Z","v":28093357,"vw":12.268196},{"c":13.02,"h":13.3,"l":12.03,"n":254781,"o":12.14,"t":"2025-03-27T04:00:00Z","v":62257133,"vw":12.852273},{"c":12.41,"h":13.0399,"l":12.17,"n":156780,"o":12.995,"t":"2025-03-28T04:00:00Z","v":35943496,"vw":12.451875},{"c":12.45,"h":12.59,"l":11.685,"n":124805,"o":12.03,"t":"2025-03-31T04:00:00Z","v":29691747,"vw":12.232145},{"c":13.28,"h":13.49,"l":12.405,"n":178849,"o":12.465,"t":"2025-04-01T04:00:00Z","v":45477422,"vw":13.150742},{"c":12.49,"h":13,"l":12.21,"n":214798,"o":12.81,"t":"2025-04-02T04:00:00Z","v":54692633,"vw":12.558997},{"c":11.53,"h":12.4,"l":11.44,"n":168114,"o":11.775,"t":"2025-04-03T04:00:00Z","v":38259519,"vw":11.780058},{"c":11.21,"h":11.37,"l":10.36,"n":153102,"o":11.23,"t":"2025-04-04T04:00:00Z","v":34797911,"vw":10.969425},{"c":11.21,"h":11.975,"l":10.47,"n":176716,"o":10.57,"t":"2025-04-07T04:00:00Z","v":40512202,"vw":11.138143},{"c":10.8,"h":12.175,"l":10.555,"n":201117,"o":11.551,"t":"2025-04-08T04:00:00Z","v":41868652,"vw":11.399933},{"c":11.77,"h":11.98,"l":10.67,"n":194208,"o":10.78,"t":"2025-04-09T04:00:00Z","v":43367591,"vw":11.42919},{"c":11.46,"h":11.68,"l":10.94,"n":125980,"o":11.475,"t":"2025-04-10T04:00:00Z","v":25430717,"vw":11.345922},{"c":11.47,"h":11.49,"l":10.93,"n":117668,"o":11.41,"t":"2025-04-11T04:00:00Z","v":22906858,"vw":11.259431},{"c":12.03,"h":12.11,"l":11.52,"n":131554,"o":11.64,"t":"2025-04-14T04:00:00Z","v":26872045,"vw":11.864681},{"c":11.91,"h":12.1,"l":11.65,"n":96029,"o":11.9,"t":"2025-04-15T04:00:00Z","v":21002673,"vw":11.875671},{"c":11.49,"h":12.145,"l":11.17,"n":145140,"o":11.64,"t":"2025-04-16T04:00:00Z","v":33313054,"vw":11.698874},{"c":11.6,"h":11.69,"l":11.345,"n":78767,"o":11.53,"t":"2025-04-17T04:00:00Z","v":16088768,"vw":11.531288},{"c":11.15,"h":11.55,"l":10.85,"n":115644,"o":11.485,"t":"2025-04-21T04:00:00Z","v":24615660,"vw":11.052438},{"c":11.36,"h":11.74,"l":11.2501,"n":99010,"o":11.32,"t":"2025-04-22T04:00:00Z","v":23025717,"vw":11.496785},{"c":11.8,"h":12.24,"l":11.77,"n":122553,"o":11.77,"t":"2025-04-23T04:00:00Z","v":27987822,"vw":12.008382},{"c":12.09,"h":12.2713,"l":11.71,"n":83049,"o":11.87,"t":"2025-04-24T04:00:00Z","v":19788571,"vw":12.087702},{"c":12.62,"h":12.65,"l":12.02,"n":104439,"o":12.035,"t":"2025-04-25T04:00:00Z","v":24483079,"vw":12.383879},{"c":13.19,"h":13.32,"l":12.75,"n":144522,"o":12.76,"t":"2025-04-28T04:00:00Z","v":33540979,"vw":13.048673},{"c":13.3,"h":13.35,"l":12.93,"n":86222,"o":13.15,"t":"2025-04-29T04:00:00Z","v":18419215,"vw":13.187236},{"c":13.66,"h":13.81,"l":12.73,"n":152088,"o":12.89,"t":"2025-04-30T04:00:00Z","v":48760478,"vw":13.285177},{"c":13.76,"h":14.16,"l":13.7,"n":137866,"o":13.72,"t":"2025-05-01T04:00:00Z","v":31917008,"vw":13.932681},{"c":13.83,"h":14.05,"l":13.61,"n":112952,"o":14.05,"t":"2025-05-02T04:00:00Z","v":27224000,"vw":13.853587},{"c":13.55,"h":13.75,"l":13.13,"n":114207,"o":13.7,"t":"2025-05-05T04:00:00Z","v":25460105,"vw":13.435395},{"c":13.5,"h":13.725,"l":13.2343,"n":150184,"o":13.38,"t":"2025-05-06T04:00:00Z","v":35961302,"vw":13.458871},{"c":12.72,"h":13.82,"l":12.52,"n":254147,"o":13.45,"t":"2025-05-07T04:00:00Z","v":56955503,"vw":13.067071},{"c":13.68,"h":13.97,"l":12.845,"n":183559,"o":12.92,"t":"2025-05-08T04:00:00Z","v":50103705,"vw":13.503752},{"c":14.26,"h":14.69,"l":13.65,"n":198469,"o":13.71,"t":"2025-05-09T04:00:00Z","v":50580833,"vw":14.256451},{"c":14.64,"h":14.98,"l":14.52,"n":149755,"o":14.82,"t":"2025-05-12T04:00:00Z","v":35622498,"vw":14.708368},{"c":14.87,"h":15.15,"l":14.61,"n":129623,"o":14.72,"t":"2025-05-13T04:00:00Z","v":35004652,"vw":14.911963},{"c":14.82,"h":15.03,"l":14.215,"n":153937,"o":14.655,"t":"2025-05-14T04:00:00Z","v":47996458,"vw":14.65618},{"c":15.3,"h":15.56,"l":14.61,"n":210387,"o":14.64,"t":"2025-05-15T04:00:00Z","v":55059176,"vw":15.147137},{"c":15.81,"h":15.83,"l":15.35,"n":118417,"o":15.38,"t":"2025-05-16T04:00:00Z","v":32231922,"vw":15.637803},{"c":16.29,"h":16.43,"l":15.245,"n":143182,"o":15.44,"t":"2025-05-19T04:00:00Z","v":43922007,"vw":15.959767},{"c":16.92,"h":17.15,"l":16.22,"n":218307,"o":16.31,"t":"2025-05-20T04:00:00Z","v":63759096,"vw":16.903143},{"c":16.34,"h":17.08,"l":16.025,"n":167314,"o":16.71,"t":"2025-05-21T04:00:00Z","v":46878390,"vw":16.514938},{"c":15.91,"h":16.35,"l":15.73,"n":121379,"o":16.19,"t":"2025-05-22T04:00:00Z","v":28115780,"vw":15.961212},{"c":15.63,"h":15.87,"l":15.4,"n":100365,"o":15.61,"t":"2025-05-23T04:00:00Z","v":21794950,"vw":15.630197},{"c":15.37,"h":15.9799,"l":14.87,"n":148659,"o":15.94,"t":"2025-05-27T04:00:00Z","v":36961449,"vw":15.197624},{"c":15.48,"h":15.8,"l":15.325,"n":99936,"o":15.4,"t":"2025-05-28T04:00:00Z","v":23048142,"vw":15.57307},{"c":15.005,"h":15.69,"l":14.96,"n":95181,"o":15.67,"t":"2025-05-29T04:00:00Z","v":25216542,"vw":15.186617},{"c":14.53,"h":14.98,"l":14.41,"n":108393,"o":14.965,"t":"2025-05-30T04:00:00Z","v":40113265,"vw":14.60338},{"c":14.1,"h":14.5,"l":13.845,"n":114652,"o":14.4,"t":"2025-06-02T04:00:00Z","v":27357360,"vw":14.041256},{"c":14.37,"h":14.68,"l":14.19,"n":92024,"o":14.19,"t":"2025-06-03T04:00:00Z","v":22945644,"vw":14.476381},{"c":14.01,"h":14.53,"l":13.87,"n":96282,"o":14.37,"t":"2025-06-04T04:00:00Z","v":26241102,"vw":14.067693},{"c":13.78,"h":14.27,"l":13.6134,"n":127337,"o":14.025,"t":"2025-06-05T04:00:00Z","v":34968634,"vw":13.910175},{"c":14,"h":14.135,"l":13.69,"n":96256,"o":13.915,"t":"2025-06-06T04:00:00Z","v":24451454,"vw":13.941834},{"c":14.4,"h":14.55,"l":13.995,"n":106218,"o":14.15,"t":"2025-06-09T04:00:00Z","v":27172717,"vw":14.311856},{"c":14.4,"h":14.735,"l":14.27,"n":89643,"o":14.59,"t":"2025-06-10T04:00:00Z","v":19586317,"vw":14.407167},{"c":14.2,"h":14.8,"l":14.065,"n":92018,"o":14.605,"t":"2025-06-11T04:00:00Z","v":20827219,"vw":14.374044},{"c":13.91,"h":14.13,"l":13.88,"n":66067,"o":13.98,"t":"2025-06-12T04:00:00Z","v":14829231,"vw":13.979538},{"c":13.42,"h":13.7399,"l":13.35,"n":111283,"o":13.575,"t":"2025-06-13T04:00:00Z","v":26990363,"vw":13.488369},{"c":13.76,"h":14.14,"l":13.45,"n":105110,"o":13.63,"t":"2025-06-16T04:00:00Z","v":26498625,"vw":13.856804},{"c":13.39,"h":13.69,"l":13.26,"n":87460,"o":13.475,"t":"2025-06-17T04:00:00Z","v":21409586,"vw":13.489426},{"c":13.77,"h":13.91,"l":13.36,"n":73124,"o":13.44,"t":"2025-06-18T04:00:00Z","v":15930889,"vw":13.746361},{"c":13.57,"h":14.03,"l":13.385,"n":79211,"o":13.93,"t":"2025-06-20T04:00:00Z","v":28260151,"vw":13.604109},{"c":13.65,"h":13.93,"l":13.43,"n":92271,"o":13.53,"t":"2025-06-23T04:00:00Z","v":22203963,"vw":13.718513},{"c":13.81,"h":13.98,"l":13.69,"n":83049,"o":13.835,"t":"2025-06-24T04:00:00Z","v":17736474,"vw":13.816856},{"c":13.76,"h":13.91,"l":13.5315,"n":71386,"o":13.885,"t":"2025-06-25T04:00:00Z","v":14584908,"vw":13.726376},{"c":13.91,"h":14.14,"l":13.66,"n":82028,"o":13.79,"t":"2025-06-26T04:00:00Z","v":17763148,"vw":13.949927},{"c":13.6,"h":13.951,"l":13.38,"n":92401,"o":13.945,"t":"2025-06-27T04:00:00Z","v":27501863,"vw":13.602741},{"c":13.74,"h":13.825,"l":13.56,"n":82539,"o":13.6,"t":"2025-06-30T04:00:00Z","v":18768696,"vw":13.683159},{"c":13.47,"h":13.55,"l":12.97,"n":130409,"o":13.545,"t":"2025-07-01T04:00:00Z","v":30282082,"vw":13.262949},{"c":12.87,"h":13.33,"l":12.83,"n":166430,"o":13.3,"t":"2025-07-02T04:00:00Z","v":42320418,"vw":13.032706},{"c":13.07,"h":13.455,"l":12.89,"n":95068,"o":12.97,"t":"2025-07-03T04:00:00Z","v":21513393,"vw":13.188522},{"c":12.75,"h":12.92,"l":12.4441,"n":134427,"o":12.88,"t":"2025-07-07T04:00:00Z","v":34462330,"vw":12.659072},{"c":13.13,"h":13.37,"l":12.78,"n":117348,"o":12.79,"t":"2025-07-08T04:00:00Z","v":28302909,"vw":13.129589},{"c":13.2,"h":13.32,"l":13.06,"n":70277,"o":13.19,"t":"2025-07-09T04:00:00Z","v":16207064,"vw":13.164221},{"c":13.32,"h":13.495,"l":13.195,"n":85529,"o":13.215,"t":"2025-07-10T04:00:00Z","v":20665209,"vw":13.350789},{"c":13.03,"h":13.44,"l":13,"n":72712,"o":13.18,"t":"2025-07-11T04:00:00Z","v":21163687,"vw":13.182776},{"c":12.75,"h":12.88,"l":12.55,"n":116329,"o":12.851,"t":"2025-07-14T04:00:00Z","v":28208291,"vw":12.697985},{"c":12.63,"h":13.03,"l":12.62,"n":96965,"o":12.8,"t":"2025-07-15T04:00:00Z","v":27878294,"vw":12.778842},{"c":12.39,"h":12.7,"l":11.96,"n":145403,"o":12.7,"t":"2025-07-16T04:00:00Z","v":41605044,"vw":12.298694},{"c":12.9,"h":13.49,"l":12.69,"n":184968,"o":12.74,"t":"2025-07-17T04:00:00Z","v":52110674,"vw":13.030823},{"c":13.7,"h":13.86,"l":12.8,"n":152183,"o":13.03,"t":"2025-07-18T04:00:00Z","v":48648334,"vw":13.422685},{"c":13.7,"h":14.15,"l":13.62,"n":116892,"o":13.915,"t":"2025-07-21T04:00:00Z","v":35626952,"vw":13.763136},{"c":14.12,"h":14.51,"l":13.62,"n":132965,"o":13.65,"t":"2025-07-22T04:00:00Z","v":45193450,"vw":14.135659},{"c":14.02,"h":14.24,"l":13.77,"n":112611,"o":14.21,"t":"2025-07-23T04:00:00Z","v":38372152,"vw":13.999384},{"c":13.82,"h":13.89,"l":13.41,"n":112255,"o":13.785,"t":"2025-07-24T04:00:00Z","v":39294617,"vw":13.613388},{"c":14.01,"h":14.47,"l":13.8012,"n":126720,"o":13.89,"t":"2025-07-25T04:00:00Z","v":51134471,"vw":14.120968},{"c":13.78,"h":14.07,"l":13.7099,"n":76946,"o":14.045,"t":"2025-07-28T04:00:00Z","v":22639657,"vw":13.832101},{"c":13.06,"h":13.83,"l":13.055,"n":114655,"o":13.77,"t":"2025-07-29T04:00:00Z","v":38882175,"vw":13.268765},{"c":13.03,"h":13.18,"l":12.85,"n":95597,"o":13.11,"t":"2025-07-30T04:00:00Z","v":37651805,"vw":13.034842},{"c":12.87,"h":13.13,"l":12.8,"n":100339,"o":12.995,"t":"2025-07-31T04:00:00Z","v":37911549,"vw":12.96338},{"c":12.38,"h":12.7,"l":12.31,"n":127993,"o":12.65,"t":"2025-08-01T04:00:00Z","v":42548424,"vw":12.449753},{"c":12.41,"h":12.84,"l":12.35,"n":123307,"o":12.56,"t":"2025-08-04T04:00:00Z","v":45497121,"vw":12.494114},{"c":12.15,"h":12.52,"l":12.0622,"n":189480,"o":12.48,"t":"2025-08-05T04:00:00Z","v":67997437,"vw":12.234642},{"c":11.64,"h":12.26,"l":11.57,"n":242191,"o":11.675,"t":"2025-08-06T04:00:00Z","v":67072690,"vw":11.839451},{"c":12.07,"h":12.19,"l":11.715,"n":125280,"o":11.77,"t":"2025-08-07T04:00:00Z","v":33230065,"vw":12.00225},{"c":11.79,"h":12.285,"l":11.78,"n":101821,"o":12.08,"t":"2025-08-08T04:00:00Z","v":31601229,"vw":11.9353},{"c":11.93,"h":12.33,"l":11.83,"n":116834,"o":11.88,"t":"2025-08-11T04:00:00Z","v":40349755,"vw":12.036915},{"c":11.97,"h":12.1049,"l":11.58,"n":104583,"o":12.08,"t":"2025-08-12T04:00:00Z","v":33627289,"vw":11.796113},{"c":12.28,"h":12.345,"l":11.905,"n":86416,"o":12,"t":"2025-08-13T04:00:00Z","v":25094785,"vw":12.135875},{"c":12.06,"h":12.21,"l":11.79,"n":98878,"o":12.065,"t":"2025-08-14T04:00:00Z","v":38053207,"vw":12.03348},{"c":12.24,"h":12.45,"l":12.0101,"n":110631,"o":12.03,"t":"2025-08-15T04:00:00Z","v":51961788,"vw":12.263819},{"c":12.41,"h":12.48,"l":12.07,"n":92318,"o":12.28,"t":"2025-08-18T04:00:00Z","v":38394354,"vw":12.365566},{"c":12.25,"h":12.5,"l":12.07,"n":96377,"o":12.45,"t":"2025-08-19T04:00:00Z","v":48701995,"vw":12.244076},{"c":12.07,"h":12.325,"l":11.88,"n":88176,"o":12.175,"t":"2025-08-20T04:00:00Z","v":45077378,"vw":12.040399},{"c":12.12,"h":12.15,"l":11.84,"n":73637,"o":12.04,"t":"2025-08-21T04:00:00Z","v":42736994,"vw":12.004585},{"c":13.09,"h":13.11,"l":12.16,"n":143043,"o":12.17,"t":"2025-08-22T04:00:00Z","v":64603119,"vw":12.790717},{"c":13.11,"h":13.49,"l":12.91,"n":116129,"o":13.05,"t":"2025-08-25T04:00:00Z","v":46841293,"vw":13.135933},{"c":13.21,"h":13.26,"l":12.84,"n":102336,"o":13.11,"t":"2025-08-26T04:00:00Z","v":53099503,"vw":13.053065},{"c":13.22,"h":13.5,"l":13.135,"n":84490,"o":13.25,"t":"2025-08-27T04:00:00Z","v":38969763,"vw":13.333441},{"c":13.64,"h":13.66,"l":13.09,"n":79717,"o":13.34,"t":"2025-08-28T04:00:00Z","v":31625793,"vw":13.340928},{"c":13.57,"h":13.885,"l":13.31,"n":86240,"o":13.65,"t":"2025-08-29T04:00:00Z","v":39629548,"vw":13.465607},{"c":13.87,"h":13.95,"l":12.98,"n":122078,"o":13.3,"t":"2025-09-02T04:00:00Z","v":51257822,"vw":13.549783},{"c":14.44,"h":15.03,"l":13.85,"n":204548,"o":13.9,"t":"2025-09-03T04:00:00Z","v":77654664,"vw":14.659603},{"c":13.7,"h":14.37,"l":13.38,"n":182772,"o":14.36,"t":"2025-09-04T04:00:00Z","v":82734015,"vw":13.62745},{"c":14.21,"h":14.57,"l":13.66,"n":184335,"o":13.74,"t":"2025-09-05T04:00:00Z","v":87128986,"vw":14.330274},{"c":13.99,"h":14.325,"l":13.82,"n":118116,"o":14.235,"t":"2025-09-08T04:00:00Z","v":54560679,"vw":14.036306},{"c":13.94,"h":14.2,"l":13.685,"n":78393,"o":14,"t":"2025-09-09T04:00:00Z","v":30599723,"vw":13.882207},{"c":13.91,"h":14.27,"l":13.7301,"n":95588,"o":13.94,"t":"2025-09-10T04:00:00Z","v":32445355,"vw":13.946992},{"c":13.955,"h":14.63,"l":13.95,"n":130471,"o":13.97,"t":"2025-09-11T04:00:00Z","v":38640511,"vw":14.325026},{"c":13.46,"h":14.04,"l":12.57,"n":198576,"o":14,"t":"2025-09-12T04:00:00Z","v":67199606,"vw":13.310269},{"c":13.6,"h":13.77,"l":13.38,"n":101756,"o":13.63,"t":"2025-09-15T04:00:00Z","v":30818500,"vw":13.608059},{"c":14.32,"h":14.65,"l":13.73,"n":174641,"o":13.77,"t":"2025-09-16T04:00:00Z","v":62422903,"vw":14.286556},{"c":14.11,"h":14.63,"l":13.96,"n":132065,"o":14.385,"t":"2025-09-17T04:00:00Z","v":47865896,"vw":14.357554},{"c":14.68,"h":14.94,"l":14.0737,"n":136410,"o":14.29,"t":"2025-09-18T04:00:00Z","v":48669323,"vw":14.56776},{"c":14.38,"h":14.77,"l":14.02,"n":151132,"o":14.72,"t":"2025-09-19T04:00:00Z","v":68671940,"vw":14.300194},{"c":15.24,"h":15.43,"l":14.11,"n":199672,"o":14.305,"t":"2025-09-22T04:00:00Z","v":74244719,"vw":15.046332},{"c":15.53,"h":15.7,"l":14.99,"n":154347,"o":15.245,"t":"2025-09-23T04:00:00Z","v":53832609,"vw":15.457266},{"c":15.79,"h":15.95,"l":15.0638,"n":130779,"o":15.51,"t":"2025-09-24T04:00:00Z","v":50644529,"vw":15.602425},{"c":15.74,"h":16.05,"l":15.14,"n":139686,"o":15.5,"t":"2025-09-25T04:00:00Z","v":44793635,"vw":15.711759},{"c":15.59,"h":16.17,"l":15.57,"n":121884,"o":15.81,"t":"2025-09-26T04:00:00Z","v":36800667,"vw":15.765051},{"c":15.25,"h":15.79,"l":15,"n":147665,"o":15.75,"t":"2025-09-29T04:00:00Z","v":46005201,"vw":15.279511},{"c":14.68,"h":15.51,"l":14.55,"n":137204,"o":15.25,"t":"2025-09-30T04:00:00Z","v":48572378,"vw":14.770565},{"c":14.61,"h":15.06,"l":14.59,"n":98391,"o":14.785,"t":"2025-10-01T04:00:00Z","v":27345902,"vw":14.78151},{"c":13.53,"h":14.15,"l":13.21,"n":279587,"o":14.13,"t":"2025-10-02T04:00:00Z","v":75952418,"vw":13.517422},{"c":13.65,"h":13.7299,"l":13.22,"n":168630,"o":13.525,"t":"2025-10-03T04:00:00Z","v":45879652,"vw":13.492838},{"c":13.5,"h":13.9,"l":13.46,"n":118230,"o":13.73,"t":"2025-10-06T04:00:00Z","v":29514117,"vw":13.629008},{"c":13.26,"h":13.72,"l":13.23,"n":101593,"o":13.53,"t":"2025-10-07T04:00:00Z","v":31710993,"vw":13.454039},{"c":13.13,"h":13.4001,"l":13.05,"n":88374,"o":13.28,"t":"2025-10-08T04:00:00Z","v":26798626,"vw":13.156634},{"c":13.09,"h":13.17,"l":12.86,"n":97300,"o":13.08,"t":"2025-10-09T04:00:00Z","v":27776367,"vw":12.996965},{"c":12.8,"h":13.2,"l":12.67,"n":103210,"o":13.12,"t":"2025-10-10T04:00:00Z","v":25834722,"vw":12.906672},{"c":13.06,"h":13.12,"l":12.8,"n":77455,"o":12.99,"t":"2025-10-13T04:00:00Z","v":21988844,"vw":13.023537},{"c":13.12,"h":13.27,"l":12.61,"n":95823,"o":12.86,"t":"2025-10-14T04:00:00Z","v":25298062,"vw":12.971482},{"c":13.41,"h":13.6377,"l":13.185,"n":111619,"o":13.25,"t":"2025-10-15T04:00:00Z","v":36082907,"vw":13.468275},{"c":12.91,"h":13.42,"l":12.81,"n":95663,"o":13.42,"t":"2025-10-16T04:00:00Z","v":28327489,"vw":13.073052},{"c":13.03,"h":13.215,"l":12.87,"n":91170,"o":12.9,"t":"2025-10-17T04:00:00Z","v":24003756,"vw":13.05503},{"c":13.08,"h":13.15,"l":12.66,"n":117105,"o":12.8,"t":"2025-10-20T04:00:00Z","v":35626612,"vw":12.931893},{"c":13.2,"h":13.56,"l":12.9,"n":94050,"o":13.07,"t":"2025-10-21T04:00:00Z","v":27959916,"vw":13.334884},{"c":12.92,"h":13.25,"l":12.72,"n":112532,"o":13.09,"t":"2025-10-22T04:00:00Z","v":41848605,"vw":12.929867},{"c":13.09,"h":13.19,"l":12.71,"n":88572,"o":12.77,"t":"2025-10-23T04:00:00Z","v":25993290,"vw":13.010309},{"c":12.98,"h":13.27,"l":12.935,"n":86350,"o":13.215,"t":"2025-10-24T04:00:00Z","v":28316102,"vw":13.096816},{"c":13.41,"h":13.665,"l":12.97,"n":124354,"o":13.17,"t":"2025-10-27T04:00:00Z","v":48269761,"vw":13.386994},{"c":13.5,"h":13.63,"l":13.21,"n":108011,"o":13.41,"t":"2025-10-28T04:00:00Z","v":41866273,"vw":13.423729},{"c":13.71,"h":13.88,"l":13.45,"n":116376,"o":13.5,"t":"2025-10-29T04:00:00Z","v":34922237,"vw":13.727915},{"c":12.99,"h":13.58,"l":12.99,"n":110787,"o":13.55,"t":"2025-10-30T04:00:00Z","v":39840811,"vw":13.165835},{"c":13.57,"h":13.59,"l":12.895,"n":116589,"o":13.08,"t":"2025-10-31T04:00:00Z","v":44813287,"vw":13.246876},{"c":13.19,"h":13.59,"l":13.155,"n":106050,"o":13.55,"t":"2025-11-03T05:00:00Z","v":38765456,"vw":13.314872},{"c":12.5,"h":12.98,"l":12.39,"n":157186,"o":12.96,"t":"2025-11-04T05:00:00Z","v":55207838,"vw":12.597838},{"c":15.42,"h":15.85,"l":13.26,"n":480289,"o":13.335,"t":"2025-11-05T05:00:00Z","v":197650564,"vw":15.078166},{"c":15.22,"h":15.61,"l":14.48,"n":244184,"o":15.26,"t":"2025-11-06T05:00:00Z","v":88735334,"vw":15.060497},{"c":15.23,"h":15.375,"l":14.25,"n":180773,"o":15.06,"t":"2025-11-07T05:00:00Z","v":65782104,"vw":14.76484},{"c":16.41,"h":16.75,"l":15.01,"n":268476,"o":15.54,"t":"2025-11-10T05:00:00Z","v":104369853,"vw":16.214808},{"c":18.02,"h":18.13,"l":16.2,"n":371183,"o":16.38,"t":"2025-11-11T05:00:00Z","v":109217447,"vw":17.511773},{"c":17.52,"h":17.71,"l":16.4,"n":279235,"o":17.555,"t":"2025-11-12T05:00:00Z","v":72372105,"vw":17.034362},{"c":16.39,"h":17.71,"l":16.2101,"n":205888,"o":17.24,"t":"2025-11-13T05:00:00Z","v":58775057,"vw":16.723925},{"c":15.11,"h":15.87,"l":15.07,"n":206154,"o":15.7,"t":"2025-11-14T05:00:00Z","v":60069182,"vw":15.447074},{"c":14.87,"h":15.24,"l":14.53,"n":201905,"o":15.01,"t":"2025-11-17T05:00:00Z","v":58303185,"vw":14.893458},{"c":14.99,"h":15.33,"l":14.4,"n":160107,"o":14.68,"t":"2025-11-18T05:00:00Z","v":40761537,"vw":14.924339},{"c":14.72,"h":14.93,"l":14.33,"n":165611,"o":14.83,"t":"2025-11-19T05:00:00Z","v":51911048,"vw":14.604184},{"c":14.66,"h":15.63,"l":14.59,"n":207727,"o":14.935,"t":"2025-11-20T05:00:00Z","v":45539369,"vw":15.065768},{"c":14.86,"h":15.12,"l":13.95,"n":176696,"o":14.735,"t":"2025-11-21T05:00:00Z","v":40498563,"vw":14.625943},{"c":15.17,"h":15.25,"l":14.68,"n":137655,"o":15.03,"t":"2025-11-24T05:00:00Z","v":42345106,"vw":15.01437},{"c":15.56,"h":15.665,"l":14.895,"n":124958,"o":15.115,"t":"2025-11-25T05:00:00Z","v":30087732,"vw":15.390697},{"c":16.18,"h":16.48,"l":15.5067,"n":134978,"o":15.61,"t":"2025-11-26T05:00:00Z","v":35451236,"vw":16.104608},{"c":16.86,"h":17.055,"l":16.26,"n":84575,"o":16.39,"t":"2025-11-28T05:00:00Z","v":18542969,"vw":16.875865},{"c":17.16,"h":17.79,"l":16.512,"n":167190,"o":16.55,"t":"2025-12-01T05:00:00Z","v":43380962,"vw":17.326441},{"c":17.23,"h":17.67,"l":17.04,"n":126079,"o":17.23,"t":"2025-12-02T05:00:00Z","v":34438892,"vw":17.336333},{"c":17.53,"h":17.9,"l":16.9,"n":115212,"o":17.2,"t":"2025-12-03T05:00:00Z","v":31993635,"vw":17.356652},{"c":18.06,"h":18.17,"l":17.37,"n":159938,"o":17.61,"t":"2025-12-04T05:00:00Z","v":39172101,"vw":17.77826},{"c":17.95,"h":18.6,"l":17.91,"n":157697,"o":18.08,"t":"2025-12-05T05:00:00Z","v":40574561,"vw":18.206454},{"c":17.61,"h":17.71,"l":17.04,"n":150013,"o":17.565,"t":"2025-12-08T05:00:00Z","v":41828696,"vw":17.445671},{"c":17.71,"h":17.795,"l":17.3701,"n":94105,"o":17.47,"t":"2025-12-09T05:00:00Z","v":21450732,"vw":17.618035},{"c":17.5,"h":18.41,"l":17.455,"n":172081,"o":17.63,"t":"2025-12-10T05:00:00Z","v":48017198,"vw":17.961373},{"c":16.43,"h":17.415,"l":15.73,"n":369975,"o":17.415,"t":"2025-12-11T05:00:00Z","v":97129754,"vw":16.534663},{"c":18.42,"h":19.6,"l":16.73,"n":381912,"o":16.82,"t":"2025-12-12T05:00:00Z","v":103734208,"vw":18.811249},{"c":18.7,"h":19.58,"l":18.37,"n":271308,"o":18.61,"t":"2025-12-15T05:00:00Z","v":64341010,"vw":19.004326},{"c":17.9,"h":18.97,"l":17.64,"n":188390,"o":18.63,"t":"2025-12-16T05:00:00Z","v":46207197,"vw":18.155174},{"c":17.63,"h":18.4099,"l":17.6,"n":135345,"o":18.1,"t":"2025-12-17T05:00:00Z","v":32172726,"vw":17.980575},{"c":20.28,"h":20.33,"l":18.26,"n":280434,"o":18.26,"t":"2025-12-18T05:00:00Z","v":67245355,"vw":19.371816},{"c":22.45,"h":22.64,"l":20.31,"n":446028,"o":20.31,"t":"2025-12-19T05:00:00Z","v":106165076,"vw":21.95085},{"c":21.75,"h":22.69,"l":21.625,"n":191539,"o":22.47,"t":"2025-12-22T05:00:00Z","v":38448529,"vw":22.167864},{"c":21.18,"h":21.7,"l":20.69,"n":171336,"o":21.69,"t":"2025-12-23T05:00:00Z","v":38763720,"vw":21.069488},{"c":21.13,"h":21.485,"l":20.83,"n":70307,"o":21.11,"t":"2025-12-24T05:00:00Z","v":10629612,"vw":21.213208},{"c":20.9,"h":21.55,"l":20.77,"n":110801,"o":21.22,"t":"2025-12-26T05:00:00Z","v":20503040,"vw":20.965479},{"c":20.67,"h":21.04,"l":20.33,"n":113919,"o":20.64,"t":"2025-12-29T05:00:00Z","v":20707556,"vw":20.761549},{"c":19.59,"h":20.68,"l":19.28,"n":185777,"o":20.68,"t":"2025-12-30T05:00:00Z","v":38607730,"vw":19.624782},{"c":19.71,"h":19.915,"l":19.3,"n":109540,"o":19.62,"t":"2025-12-31T05:00:00Z","v":21573791,"vw":19.696186},{"c":19.41,"h":20.71,"l":18.9,"n":196630,"o":19.78,"t":"2026-01-02T05:00:00Z","v":42740247,"vw":19.545117},{"c":19.59,"h":20,"l":19.16,"n":136845,"o":19.47,"t":"2026-01-05T05:00:00Z","v":31031303,"vw":19.633286},{"c":19.53,"h":20.1,"l":18.88,"n":143226,"o":19.64,"t":"2026-01-06T05:00:00Z","v":34687827,"vw":19.485737},{"c":20.06,"h":20.58,"l":18.69,"n":179197,"o":19.46,"t":"2026-01-07T05:00:00Z","v":42136826,"vw":19.839276},{"c":19.89,"h":20.95,"l":19.7,"n":169581,"o":19.905,"t":"2026-01-08T05:00:00Z","v":36672566,"vw":20.291629},{"c":19.22,"h":20.17,"l":19.035,"n":152013,"o":19.945,"t":"2026-01-09T05:00:00Z","v":32467371,"vw":19.501268},{"c":19.15,"h":19.445,"l":18.53,"n":127558,"o":18.725,"t":"2026-01-12T05:00:00Z","v":29279052,"vw":19.136397},{"c":18.85,"h":19.15,"l":18.645,"n":110854,"o":19.1,"t":"2026-01-13T05:00:00Z","v":24788355,"vw":18.893688},{"c":17.5,"h":18.25,"l":17.065,"n":251533,"o":18.245,"t":"2026-01-14T05:00:00Z","v":53011131,"vw":17.436478},{"c":17.06,"h":17.57,"l":16.875,"n":144199,"o":17.48,"t":"2026-01-15T05:00:00Z","v":29245358,"vw":17.125274},{"c":16.67,"h":17.24,"l":16.58,"n":131854,"o":17.195,"t":"2026-01-16T05:00:00Z","v":26924955,"vw":16.758399},{"c":16.16,"h":16.3,"l":15.86,"n":159927,"o":16.225,"t":"2026-01-20T05:00:00Z","v":29808086,"vw":16.089656},{"c":16.47,"h":16.66,"l":16.1,"n":124249,"o":16.42,"t":"2026-01-21T05:00:00Z","v":23601484,"vw":16.381373},{"c":16.32,"h":16.98,"l":16.22,"n":112330,"o":16.53,"t":"2026-01-22T05:00:00Z","v":20350030,"vw":16.58288},{"c":15.95,"h":16.35,"l":15.77,"n":97845,"o":16.33,"t":"2026-01-23T05:00:00Z","v":20442091,"vw":15.944719},{"c":15.75,"h":15.88,"l":15.56,"n":98391,"o":15.821,"t":"2026-01-26T05:00:00Z","v":17863773,"vw":15.719879},{"c":15.27,"h":15.815,"l":15.115,"n":113336,"o":15.815,"t":"2026-01-27T05:00:00Z","v":21218472,"vw":15.278693},{"c":15.2,"h":15.495,"l":15.13,"n":94877,"o":15.43,"t":"2026-01-28T05:00:00Z","v":19042103,"vw":15.267467},{"c":15.17,"h":15.5551,"l":14.8617,"n":114373,"o":15.335,"t":"2026-01-29T05:00:00Z","v":23474992,"vw":15.204863},{"c":14.75,"h":15.27,"l":14.5,"n":125232,"o":15.1,"t":"2026-01-30T05:00:00Z","v":25350730,"vw":14.773624},{"c":14.44,"h":14.75,"l":14.39,"n":114981,"o":14.695,"t":"2026-02-02T05:00:00Z","v":19269267,"vw":14.544831},{"c":14.41,"h":14.8,"l":13.92,"n":137722,"o":14.45,"t":"2026-02-03T05:00:00Z","v":25673272,"vw":14.289603},{"c":14.37,"h":14.625,"l":14.1,"n":117761,"o":14.56,"t":"2026-02-04T05:00:00Z","v":23370835,"vw":14.363665},{"c":13.73,"h":14.34,"l":13.58,"n":147846,"o":14.11,"t":"2026-02-05T05:00:00Z","v":29469087,"vw":13.977561},{"c":14.8,"h":14.99,"l":13.82,"n":156225,"o":13.835,"t":"2026-02-06T05:00:00Z","v":31308152,"vw":14.571629},{"c":14.69,"h":15.095,"l":14.33,"n":142303,"o":14.82,"t":"2026-02-09T05:00:00Z","v":31858833,"vw":14.756392},{"c":14.96,"h":15.595,"l":14.84,"n":156085,"o":14.93,"t":"2026-02-10T05:00:00Z","v":37616377,"vw":15.245589},{"c":14.76,"h":15.24,"l":14.315,"n":129725,"o":15.16,"t":"2026-02-11T05:00:00Z","v":27135466,"vw":14.650834},{"c":14,"h":14.83,"l":13.94,"n":186392,"o":14.76,"t":"2026-02-12T05:00:00Z","v":38024324,"vw":14.194884},{"c":17.73,"h":18.48,"l":16.4,"n":565422,"o":17.77,"t":"2026-02-13T05:00:00Z","v":127927317,"vw":17.537195},{"c":16.47,"h":17.6599,"l":16.38,"n":270770,"o":17.39,"t":"2026-02-17T05:00:00Z","v":55972058,"vw":16.85151},{"c":16.15,"h":17.086,"l":16.0732,"n":158447,"o":16.495,"t":"2026-02-18T05:00:00Z","v":30101664,"vw":16.509081},{"c":15.59,"h":15.96,"l":15.07,"n":142688,"o":15.93,"t":"2026-02-19T05:00:00Z","v":28703585,"vw":15.436071},{"c":15.27,"h":15.42,"l":15.01,"n":114085,"o":15.335,"t":"2026-02-20T05:00:00Z","v":20860454,"vw":15.190333},{"c":14.96,"h":15.355,"l":14.695,"n":106928,"o":15.085,"t":"2026-02-23T05:00:00Z","v":17461081,"vw":14.934757},{"c":15.12,"h":15.35,"l":14.735,"n":98226,"o":15.095,"t":"2026-02-24T05:00:00Z","v":21026279,"vw":15.192534},{"c":15.25,"h":15.705,"l":15.18,"n":104025,"o":15.3,"t":"2026-02-25T05:00:00Z","v":19284259,"vw":15.395256},{"c":15.61,"h":15.77,"l":15.13,"n":106385,"o":15.18,"t":"2026-02-26T05:00:00Z","v":23470901,"vw":15.528302},{"c":15.33,"h":15.54,"l":14.91,"n":115255,"o":15.34,"t":"2026-02-27T05:00:00Z","v":34215610,"vw":15.256777},{"c":15.01,"h":15.22,"l":14.7,"n":105079,"o":15,"t":"2026-03-02T05:00:00Z","v":20189332,"vw":15.032988},{"c":15.1,"h":15.6,"l":14.56,"n":130539,"o":14.73,"t":"2026-03-03T05:00:00Z","v":25284586,"vw":15.083899},{"c":14.92,"h":15.335,"l":14.835,"n":104712,"o":14.98,"t":"2026-03-04T05:00:00Z","v":23849038,"vw":15.01037},{"c":15.19,"h":15.28,"l":14.55,"n":126002,"o":14.615,"t":"2026-03-05T05:00:00Z","v":27698223,"vw":14.953133},{"c":15.37,"h":15.62,"l":14.8,"n":130145,"o":14.82,"t":"2026-03-06T05:00:00Z","v":24918414,"vw":15.323424},{"c":15.87,"h":15.97,"l":15.052,"n":139689,"o":15.115,"t":"2026-03-09T04:00:00Z","v":25668218,"vw":15.674796},{"c":16.54,"h":17.555,"l":16.5,"n":221148,"o":16.7,"t":"2026-03-10T04:00:00Z","v":51141270,"vw":16.955966},{"c":16.65,"h":16.87,"l":16.135,"n":118757,"o":16.545,"t":"2026-03-11T04:00:00Z","v":21362448,"vw":16.447532},{"c":15.3,"h":16.79,"l":15.24,"n":145808,"o":16.6,"t":"2026-03-12T04:00:00Z","v":37375872,"vw":15.718081},{"c":14.86,"h":15.555,"l":14.81,"n":140232,"o":15.27,"t":"2026-03-13T04:00:00Z","v":30984721,"vw":15.058405},{"c":15.33,"h":15.45,"l":14.85,"n":101554,"o":15.035,"t":"2026-03-16T04:00:00Z","v":25042968,"vw":15.242293},{"c":15.82,"h":16.07,"l":15.29,"n":108584,"o":15.31,"t":"2026-03-17T04:00:00Z","v":22538129,"vw":15.799325},{"c":15.53,"h":16.038,"l":15.5,"n":85875,"o":15.65,"t":"2026-03-18T04:00:00Z","v":19145823,"vw":15.669311},{"c":16.12,"h":17.12,"l":15.545,"n":308032,"o":16.56,"t":"2026-03-19T04:00:00Z","v":78931425,"vw":16.169297},{"c":14.91,"h":16.05,"l":14.81,"n":194778,"o":15.96,"t":"2026-03-20T04:00:00Z","v":51019526,"vw":15.091166},{"c":15.77,"h":16.32,"l":15.31,"n":170083,"o":15.35,"t":"2026-03-23T04:00:00Z","v":37350333,"vw":15.856165},{"c":16.1,"h":16.13,"l":15.365,"n":86803,"o":15.472,"t":"2026-03-24T04:00:00Z","v":19525569,"vw":15.811358},{"c":15.62,"h":16.52,"l":15.545,"n":107711,"o":16.26,"t":"2026-03-25T04:00:00Z","v":20332342,"vw":15.871737},{"c":15.21,"h":15.6999,"l":15.13,"n":81122,"o":15.42,"t":"2026-03-26T04:00:00Z","v":16863926,"vw":15.34175},{"c":14.77,"h":15.2352,"l":14.7,"n":125041,"o":15.18,"t":"2026-03-27T04:00:00Z","v":22352869,"vw":14.919881},{"c":14.49,"h":14.9926,"l":14.24,"n":113105,"o":14.9,"t":"2026-03-30T04:00:00Z","v":19717022,"vw":14.560317},{"c":15.05,"h":15.16,"l":14.43,"n":121063,"o":14.56,"t":"2026-03-31T04:00:00Z","v":24087304,"vw":14.886682},{"c":14.94,"h":15.82,"l":14.87,"n":110303,"o":15.535,"t":"2026-04-01T04:00:00Z","v":22179194,"vw":15.167996},{"c":15.4,"h":15.48,"l":14.62,"n":106662,"o":14.94,"t":"2026-04-02T04:00:00Z","v":20721686,"vw":15.216522},{"c":15.29,"h":15.69,"l":14.9,"n":109303,"o":15.39,"t":"2026-04-06T04:00:00Z","v":22768493,"vw":15.277419},{"c":14.69,"h":15.2,"l":14.425,"n":114786,"o":15.1,"t":"2026-04-07T04:00:00Z","v":27780237,"vw":14.658746},{"c":15.14,"h":15.62,"l":14.865,"n":106103,"o":15.49,"t":"2026-04-08T04:00:00Z","v":31906193,"vw":15.172167},{"c":15.24,"h":15.43,"l":14.865,"n":70390,"o":15.04,"t":"2026-04-09T04:00:00Z","v":16626043,"vw":15.224403},{"c":15.43,"h":15.87,"l":15.3,"n":80201,"o":15.37,"t":"2026-04-10T04:00:00Z","v":19335565,"vw":15.527157},{"c":15.9,"h":15.99,"l":15.25,"n":81575,"o":15.4,"t":"2026-04-13T04:00:00Z","v":22417218,"vw":15.731356},{"c":15.99,"h":16.71,"l":15.8,"n":101691,"o":16.32,"t":"2026-04-14T04:00:00Z","v":29183892,"vw":16.085614},{"c":16.41,"h":16.49,"l":15.905,"n":99078,"o":16.01,"t":"2026-04-15T04:00:00Z","v":23476565,"vw":16.248895},{"c":16.89,"h":17.035,"l":16.37,"n":102656,"o":16.64,"t":"2026-04-16T04:00:00Z","v":29133211,"vw":16.799728},{"c":17.23,"h":17.775,"l":17.09,"n":121683,"o":17.115,"t":"2026-04-17T04:00:00Z","v":32236368,"vw":17.35808},{"c":16.92,"h":17.1499,"l":16.7599,"n":88020,"o":17.03,"t":"2026-04-20T04:00:00Z","v":19621961,"vw":16.9148},{"c":17.15,"h":17.485,"l":16.845,"n":104231,"o":17.07,"t":"2026-04-21T04:00:00Z","v":21365615,"vw":17.187213},{"c":17.74,"h":18.07,"l":17.255,"n":100961,"o":17.4,"t":"2026-04-22T04:00:00Z","v":26161957,"vw":17.698412},{"c":16.95,"h":17.78,"l":16.72,"n":113766,"o":17.51,"t":"2026-04-23T04:00:00Z","v":24271000,"vw":17.121175},{"c":16.52,"h":17.07,"l":16.26,"n":106144,"o":16.95,"t":"2026-04-24T04:00:00Z","v":23802181,"vw":16.513556},{"c":16.72,"h":16.995,"l":16.5,"n":99734,"o":16.52,"t":"2026-04-27T04:00:00Z","v":21177623,"vw":16.735641},{"c":16.14,"h":16.535,"l":15.96,"n":85187,"o":16.49,"t":"2026-04-28T04:00:00Z","v":16287845,"vw":16.161095},{"c":16.06,"h":16.14,"l":15.875,"n":76091,"o":16,"t":"2026-04-29T04:00:00Z","v":16224956,"vw":16.020083},{"c":16.4,"h":16.685,"l":15.88,"n":135221,"o":16.22,"t":"2026-04-30T04:00:00Z","v":31196388,"vw":16.379114},{"c":15.02,"h":16.025,"l":15.01,"n":224539,"o":15.575,"t":"2026-05-01T04:00:00Z","v":53437904,"vw":15.319567},{"c":14.51,"h":15.16,"l":14.39,"n":222282,"o":15.16,"t":"2026-05-04T04:00:00Z","v":48842018,"vw":14.588548},{"c":14.6,"h":15.07,"l":14.48,"n":140767,"o":14.65,"t":"2026-05-05T04:00:00Z","v":28212665,"vw":14.741739},{"c":14.48,"h":14.785,"l":14.42,"n":120780,"o":14.68,"t":"2026-05-06T04:00:00Z","v":24740578,"vw":14.581922},{"c":14.18,"h":14.64,"l":14.115,"n":118440,"o":14.582,"t":"2026-05-07T04:00:00Z","v":26129100,"vw":14.295},{"c":14.22,"h":14.345,"l":13.84,"n":125373,"o":14.27,"t":"2026-05-08T04:00:00Z","v":31624796,"vw":14.101596},{"c":14.08,"h":14.345,"l":14,"n":108682,"o":14.12,"t":"2026-05-11T04:00:00Z","v":26217342,"vw":14.143605},{"c":13.95,"h":14.19,"l":13.64,"n":110760,"o":14.01,"t":"2026-05-12T04:00:00Z","v":22254308,"vw":13.878715},{"c":14.27,"h":14.68,"l":13.87,"n":121807,"o":13.91,"t":"2026-05-13T04:00:00Z","v":29257529,"vw":14.365567},{"c":14.52,"h":14.83,"l":14.195,"n":99367,"o":14.25,"t":"2026-05-14T04:00:00Z","v":21304795,"vw":14.544525},{"c":13.79,"h":14.145,"l":13.66,"n":170762,"o":14.05,"t":"2026-05-15T04:00:00Z","v":42198209,"vw":13.928565},{"c":13.35,"h":13.79,"l":13.14,"n":126867,"o":13.77,"t":"2026-05-18T04:00:00Z","v":29545645,"vw":13.328415},{"c":12.9,"h":13.255,"l":12.65,"n":160400,"o":13.23,"t":"2026-05-19T04:00:00Z","v":41233078,"vw":12.883868},{"c":13.73,"h":13.78,"l":12.7737,"n":129614,"o":13.07,"t":"2026-05-20T04:00:00Z","v":44633496,"vw":13.412369},{"c":14.15,"h":14.25,"l":13.5598,"n":111907,"o":13.63,"t":"2026-05-21T04:00:00Z","v":25003882,"vw":13.990928},{"c":14.22,"h":14.4,"l":14.075,"n":93621,"o":14.165,"t":"2026-05-22T04:00:00Z","v":27074446,"vw":14.219237},{"c":14.39,"h":14.699,"l":14.155,"n":109517,"o":14.355,"t":"2026-05-26T04:00:00Z","v":22916761,"vw":14.488569},{"c":14.7,"h":14.86,"l":14.45,"n":100530,"o":14.45,"t":"2026-05-27T04:00:00Z","v":23274926,"vw":14.742026},{"c":15.2,"h":15.27,"l":14.49,"n":107791,"o":14.61,"t":"2026-05-28T04:00:00Z","v":23147073,"vw":15.066027},{"c":16.3,"h":16.6,"l":15.11,"n":176034,"o":15.23,"t":"2026-05-29T04:00:00Z","v":59453174,"vw":16.098763},{"c":16.95,"h":17.2,"l":15.9,"n":206801,"o":16.14,"t":"2026-06-01T04:00:00Z","v":43485373,"vw":16.779025},{"c":17.29,"h":17.69,"l":16.67,"n":192036,"o":16.99,"t":"2026-06-02T04:00:00Z","v":39251581,"vw":17.269944},{"c":18.27,"h":18.4299,"l":16.915,"n":233902,"o":17.06,"t":"2026-06-03T04:00:00Z","v":51858979,"vw":17.989668},{"c":18.12,"h":18.55,"l":17.75,"n":164858,"o":17.97,"t":"2026-06-04T04:00:00Z","v":35163475,"vw":18.156513},{"c":16.35,"h":18,"l":16.235,"n":167680,"o":17.96,"t":"2026-06-05T04:00:00Z","v":35947004,"vw":16.834212},{"c":16.84,"h":17.6,"l":16.37,"n":117364,"o":16.71,"t":"2026-06-08T04:00:00Z","v":22636015,"vw":17.14386},{"c":15.73,"h":16.92,"l":15.24,"n":169909,"o":16.86,"t":"2026-06-09T04:00:00Z","v":39825759,"vw":15.855877},{"c":14.76,"h":15.8,"l":14.645,"n":125131,"o":15.672,"t":"2026-06-10T04:00:00Z","v":25075803,"vw":15.101146},{"c":15.54,"h":15.64,"l":14.4821,"n":134640,"o":14.73,"t":"2026-06-11T04:00:00Z","v":29013065,"vw":15.227965},{"c":16.76,"h":16.775,"l":15.435,"n":171264,"o":15.675,"t":"2026-06-12T04:00:00Z","v":31875948,"vw":16.242731},{"c":16.68,"h":17.095,"l":16.54,"n":118237,"o":17.03,"t":"2026-06-15T04:00:00Z","v":20194707,"vw":16.78619},{"c":15.93,"h":16.56,"l":15.73,"n":117140,"o":16.535,"t":"2026-06-16T04:00:00Z","v":25459095,"vw":15.968615},{"c":16.26,"h":16.945,"l":15.97,"n":150884,"o":15.995,"t":"2026-06-17T04:00:00Z","v":34149420,"vw":16.503894},{"c":16.52,"h":16.6064,"l":16.03,"n":104285,"o":16.455,"t":"2026-06-18T04:00:00Z","v":31712720,"vw":16.344228},{"c":15.1,"h":16.36,"l":15.075,"n":128310,"o":16.34,"t":"2026-06-22T04:00:00Z","v":27349274,"vw":15.450549},{"c":14.89,"h":15.295,"l":14.81,"n":129669,"o":14.97,"t":"2026-06-23T04:00:00Z","v":24291313,"vw":14.998425},{"c":14.64,"h":15.26,"l":14.355,"n":102873,"o":14.87,"t":"2026-06-24T04:00:00Z","v":23139196,"vw":14.808379},{"c":14.86,"h":14.88,"l":14.35,"n":105503,"o":14.64,"t":"2026-06-25T04:00:00Z","v":26740582,"vw":14.575965},{"c":15.63,"h":15.72,"l":14.54,"n":121199,"o":14.565,"t":"2026-06-26T04:00:00Z","v":42592475,"vw":15.484964},{"c":16.81,"h":16.88,"l":15.57,"n":170142,"o":15.795,"t":"2026-06-29T04:00:00Z","v":38777272,"vw":16.550054},{"c":17.35,"h":17.55,"l":16.39,"n":142145,"o":16.605,"t":"2026-06-30T04:00:00Z","v":31374857,"vw":17.208104},{"c":17.18,"h":17.8,"l":17.07,"n":147795,"o":17.28,"t":"2026-07-01T04:00:00Z","v":26988025,"vw":17.449981},{"c":18.63,"h":19.79,"l":17.81,"n":335835,"o":17.975,"t":"2026-07-02T04:00:00Z","v":78270301,"vw":18.908987},{"c":20.14,"h":20.2,"l":18.39,"n":216946,"o":18.55,"t":"2026-07-06T04:00:00Z","v":42439114,"vw":19.6822},{"c":16.49,"h":18.09,"l":16.38,"n":307405,"o":17.672,"t":"2026-07-07T04:00:00Z","v":91178187,"vw":17.068871},{"c":16.66,"h":16.79,"l":15.4307,"n":367843,"o":15.67,"t":"2026-07-08T04:00:00Z","v":110860688,"vw":16.278603},{"c":18.12,"h":18.23,"l":16.38,"n":335720,"o":16.532,"t":"2026-07-09T04:00:00Z","v":84070402,"vw":17.877078},{"c":17.48,"h":18.79,"l":17.48,"n":161180,"o":18.44,"t":"2026-07-10T04:00:00Z","v":40151761,"vw":18.130616},{"c":17.31,"h":17.795,"l":17.05,"n":119766,"o":17.5,"t":"2026-07-13T04:00:00Z","v":24218464,"vw":17.347017},{"c":17.5,"h":17.65,"l":16.7,"n":144469,"o":17.35,"t":"2026-07-14T04:00:00Z","v":31270200,"vw":17.259292},{"c":17.8,"h":18.785,"l":17.675,"n":140609,"o":17.81,"t":"2026-07-15T04:00:00Z","v":29116899,"vw":18.149747},{"c":17.09,"h":17.77,"l":16.59,"n":132174,"o":17.7,"t":"2026-07-16T04:00:00Z","v":41105844,"vw":17.003396},{"c":17.455,"h":17.495,"l":16.49,"n":123660,"o":16.69,"t":"2026-07-17T04:00:00Z","v":28928260,"vw":17.187863},{"c":17.24,"h":17.99,"l":17.065,"n":91794,"o":17.52,"t":"2026-07-20T04:00:00Z","v":15882427,"vw":17.398539},{"c":17.76,"h":17.775,"l":17.13,"n":92254,"o":17.38,"t":"2026-07-21T04:00:00Z","v":25631464,"vw":17.595208},{"c":17.18,"h":17.94,"l":16.99,"n":86650,"o":17.59,"t":"2026-07-22T04:00:00Z","v":21195668,"vw":17.291228},{"c":16.46,"h":17.02,"l":16.36,"n":112197,"o":16.96,"t":"2026-07-23T04:00:00Z","v":30047153,"vw":16.576536},{"c":15.84,"h":16.605,"l":15.68,"n":116626,"o":16.52,"t":"2026-07-24T04:00:00Z","v":27450485,"vw":15.958726},{"c":16.48,"h":16.79,"l":16.25,"n":103807,"o":16.44,"t":"2026-07-27T04:00:00Z","v":35153613,"vw":16.578291},{"c":16.69,"h":16.72,"l":15.88,"n":96939,"o":16.257,"t":"2026-07-28T04:00:00Z","v":16114813,"vw":16.32087},{"c":16.33,"h":16.93,"l":16.14,"n":109271,"o":16.7,"t":"2026-07-29T04:00:00Z","v":18461015,"vw":16.477632},{"c":16.83,"h":16.89,"l":16.155,"n":129710,"o":16.57,"t":"2026-07-30T04:00:00Z","v":26857853,"vw":16.555625},{"c":15.22,"h":17.18,"l":15.145,"n":258058,"o":16.97,"t":"2026-07-31T04:00:00Z","v":54518325,"vw":15.648104},{"c":15.355,"h":15.785,"l":15.1,"n":112553,"o":15.4,"t":"2026-08-03T04:00:00Z","v":22322825,"vw":15.521392},{"c":15.76,"h":15.95,"l":15.47,"n":126207,"o":15.63,"t":"2026-08-04T04:00:00Z","v":23354741,"vw":15.761456},{"c":15.56,"h":15.69,"l":15.3,"n":106657,"o":15.625,"t":"2026-08-05T04:00:00Z","v":17681839,"vw":15.493376},{"c":15.38,"h":15.87,"l":15.3,"n":93225,"o":15.39,"t":"2026-08-06T04:00:00Z","v":13931051,"vw":15.525401},{"c":16,"h":16.165,"l":15.58,"n":101590,"o":15.64,"t":"2026-08-07T04:00:00Z","v":17680457,"vw":15.947575},{"c":16.39,"h":16.46,"l":15.91,"n":96959,"o":16.13,"t":"2026-08-10T04:00:00Z","v":18181195,"vw":16.146502},{"c":16.36,"h":16.49,"l":15.94,"n":100735,"o":16.46,"t":"2026-08-11T04:00:00Z","v":15410789,"vw":16.265998},{"c":15.93,"h":16.59,"l":15.86,"n":93313,"o":16.54,"t":"2026-08-12T04:00:00Z","v":14733171,"vw":16.055439},{"c":15.82,"h":16.12,"l":15.72,"n":62480,"o":15.86,"t":"2026-08-13T04:00:00Z","v":12163987,"vw":15.907889},{"c":15.36,"h":15.9,"l":15.32,"n":95356,"o":15.81,"t":"2026-08-14T04:00:00Z","v":17218427,"vw":15.516303},{"c":14.87,"h":15.36,"l":14.72,"n":146611,"o":15.24,"t":"2026-08-17T04:00:00Z","v":43719692,"vw":14.929092},{"c":14.78,"h":14.85,"l":14.4,"n":97646,"o":14.59,"t":"2026-08-18T04:00:00Z","v":22718444,"vw":14.633165},{"c":15.73,"h":15.74,"l":14.92,"n":92319,"o":15.02,"t":"2026-08-19T04:00:00Z","v":23877688,"vw":15.431163},{"c":16.01,"h":16.18,"l":15.54,"n":91817,"o":15.71,"t":"2026-08-20T04:00:00Z","v":17392767,"vw":15.887829},{"c":16.97,"h":17.15,"l":16.06,"n":147156,"o":16.08,"t":"2026-08-21T04:00:00Z","v":35269514,"vw":16.825636},{"c":16.6,"h":17.155,"l":16.57,"n":105497,"o":16.99,"t":"2026-08-24T04:00:00Z","v":21799415,"vw":16.844559},{"c":16.74,"h":16.945,"l":16.51,"n":72864,"o":16.84,"t":"2026-08-25T04:00:00Z","v":12874902,"vw":16.761387},{"c":16.33,"h":16.7464,"l":15.92,"n":82822,"o":16.66,"t":"2026-08-26T04:00:00Z","v":19258553,"vw":16.219368},{"c":16.8,"h":16.97,"l":16.4201,"n":78955,"o":16.45,"t":"2026-08-27T04:00:00Z","v":16323501,"vw":16.744431},{"c":16.07,"h":16.73,"l":15.605,"n":146001,"o":16.51,"t":"2026-08-28T04:00:00Z","v":40885859,"vw":15.889744},{"c":16.06,"h":16.44,"l":15.89,"n":89419,"o":15.9,"t":"2026-08-31T04:00:00Z","v":23318962,"vw":16.107777},{"c":15.535,"h":15.8526,"l":15.37,"n":84683,"o":15.68,"t":"2026-09-01T04:00:00Z","v":16186124,"vw":15.538107},{"c":15.61,"h":15.79,"l":15.41,"n":70427,"o":15.55,"t":"2026-09-02T04:00:00Z","v":15340746,"vw":15.565643},{"c":15.91,"h":16.045,"l":15.69,"n":78716,"o":15.79,"t":"2026-09-03T04:00:00Z","v":14337254,"vw":15.894264},{"c":15.74,"h":15.86,"l":15.555,"n":71644,"o":15.77,"t":"2026-09-04T04:00:00Z","v":14125278,"vw":15.714788},{"c":16.17,"h":16.3,"l":15.61,"n":86928,"o":15.84,"t":"2026-09-08T04:00:00Z","v":16902136,"vw":16.054918},{"c":16.005,"h":16.385,"l":15.93,"n":96459,"o":16.06,"t":"2026-09-09T04:00:00Z","v":18480905,"vw":16.122417},{"c":16.05,"h":16.405,"l":15.56,"n":85255,"o":15.75,"t":"2026-09-10T04:00:00Z","v":18372160,"vw":16.124536},{"c":16.03,"h":16.81,"l":16.01,"n":92584,"o":16.25,"t":"2026-09-11T04:00:00Z","v":19028231,"vw":16.321116},{"c":15.86,"h":16.25,"l":15.74,"n":80415,"o":15.865,"t":"2026-09-14T04:00:00Z","v":16712780,"vw":15.90968},{"c":15.54,"h":15.89,"l":15.295,"n":98218,"o":15.725,"t":"2026-09-15T04:00:00Z","v":21115332,"vw":15.579197},{"c":15.23,"h":15.7293,"l":14.83,"n":112262,"o":15.595,"t":"2026-09-16T04:00:00Z","v":30789841,"vw":15.156708},{"c":15.4,"h":16.09,"l":15.38,"n":116152,"o":15.58,"t":"2026-09-17T04:00:00Z","v":26787184,"vw":15.736423},{"c":14.99,"h":15.645,"l":14.905,"n":103861,"o":15.445,"t":"2026-09-18T04:00:00Z","v":37229647,"vw":15.026711},{"c":15.36,"h":15.65,"l":15.185,"n":97096,"o":15.22,"t":"2026-09-21T04:00:00Z","v":19873593,"vw":15.450761},{"c":15.14,"h":15.69,"l":15.06,"n":83474,"o":15.54,"t":"2026-09-22T04:00:00Z","v":20956489,"vw":15.190049},{"c":15.02,"h":15.17,"l":14.8,"n":85695,"o":15.04,"t":"2026-09-23T04:00:00Z","v":17151066,"vw":14.960465},{"c":15.29,"h":15.575,"l":14.8008,"n":101554,"o":14.91,"t":"2026-09-24T04:00:00Z","v":26939739,"vw":15.271553},{"c":15.47,"h":15.65,"l":15.18,"n":74306,"o":15.45,"t":"2026-09-25T04:00:00Z","v":16675378,"vw":15.41214},{"c":14.79,"h":15.37,"l":14.75,"n":94321,"o":15.26,"t":"2026-09-28T04:00:00Z","v":25124333,"vw":14.946181},{"c":14.97,"h":15.34,"l":14.7,"n":109423,"o":14.94,"t":"2026-09-29T04:00:00Z","v":28890316,"vw":15.02577},{"c":14.94,"h":15.28,"l":14.905,"n":78456,"o":15.1,"t":"2026-09-30T04:00:00Z","v":20009880,"vw":15.029137},{"c":14.76,"h":15.0228,"l":14.545,"n":121630,"o":14.98,"t":"2026-10-01T04:00:00Z","v":32146521,"vw":14.777633},{"c":14.3,"h":15.36,"l":13.96,"n":208104,"o":15.27,"t":"2026-10-02T04:00:00Z","v":60863881,"vw":14.324666},{"c":14.6,"h":14.62,"l":14.13,"n":94789,"o":14.26,"t":"2026-10-05T04:00:00Z","v":26155359,"vw":14.401672},{"c":14.51,"h":14.83,"l":14.425,"n":75790,"o":14.58,"t":"2026-10-06T04:00:00Z","v":17291064,"vw":14.549768},{"c":14.34,"h":14.445,"l":14.1,"n":91176,"o":14.29,"t":"2026-10-07T04:00:00Z","v":22155718,"vw":14.259523},{"c":14.33,"h":14.36,"l":14.01,"n":71570,"o":14.16,"t":"2026-10-08T04:00:00Z","v":26254485,"vw":14.199279},{"c":13.96,"h":14.43,"l":13.82,"n":90363,"o":14.265,"t":"2026-10-09T04:00:00Z","v":25756699,"vw":14.044419},{"c":13.54,"h":13.95,"l":13.48,"n":82581,"o":13.85,"t":"2026-10-12T04:00:00Z","v":19895142,"vw":13.639878},{"c":13.37,"h":13.59,"l":13.34,"n":68186,"o":13.39,"t":"2026-10-13T04:00:00Z","v":16613344,"vw":13.453197},{"c":12.95,"h":13.3099,"l":12.83,"n":98029,"o":13.14,"t":"2026-10-14T04:00:00Z","v":23666378,"vw":12.954203},{"c":13.02,"h":13.15,"l":12.53,"n":92407,"o":12.83,"t":"2026-10-15T04:00:00Z","v":23819582,"vw":12.913313},{"c":12.42,"h":13.19,"l":12.36,"n":98924,"o":13.15,"t":"2026-10-16T04:00:00Z","v":25912011,"vw":12.606703}],"volatilityBars":[{"c":14.65,"h":14.6599,"l":14.53,"n":184,"o":14.54,"t":"2026-10-06T08:00:00Z","v":22342,"vw":14.62626},{"c":14.65,"h":14.65,"l":14.63,"n":22,"o":14.63,"t":"2026-10-06T08:15:00Z","v":2553,"vw":14.633178},{"c":14.63,"h":14.655,"l":14.63,"n":16,"o":14.655,"t":"2026-10-06T09:00:00Z","v":1829,"vw":14.634523},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-06T09:15:00Z","v":1965,"vw":14.63},{"c":14.65,"h":14.6775,"l":14.65,"n":5,"o":14.6775,"t":"2026-10-06T09:30:00Z","v":1120,"vw":14.674007},{"c":14.64,"h":14.6664,"l":14.64,"n":16,"o":14.65,"t":"2026-10-06T10:00:00Z","v":9179,"vw":14.65338},{"c":14.64,"h":14.65,"l":14.63,"n":15,"o":14.65,"t":"2026-10-06T10:15:00Z","v":3166,"vw":14.640654},{"c":14.64,"h":14.64,"l":14.63,"n":19,"o":14.64,"t":"2026-10-06T10:30:00Z","v":3260,"vw":14.637651},{"c":14.66,"h":14.66,"l":14.65,"n":36,"o":14.65,"t":"2026-10-06T10:45:00Z","v":2996,"vw":14.656427},{"c":14.65,"h":14.68,"l":14.63,"n":76,"o":14.65,"t":"2026-10-06T11:00:00Z","v":23185,"vw":14.647219},{"c":14.66,"h":14.68,"l":14.64,"n":71,"o":14.6738,"t":"2026-10-06T11:15:00Z","v":18295,"vw":14.665727},{"c":14.6707,"h":14.68,"l":14.64,"n":54,"o":14.66,"t":"2026-10-06T11:30:00Z","v":17955,"vw":14.665096},{"c":14.661,"h":14.68,"l":14.66,"n":47,"o":14.68,"t":"2026-10-06T11:45:00Z","v":4028,"vw":14.674767},{"c":14.6759,"h":14.69,"l":14.66,"n":83,"o":14.67,"t":"2026-10-06T12:00:00Z","v":35323,"vw":14.672281},{"c":14.66,"h":14.68,"l":14.66,"n":47,"o":14.6742,"t":"2026-10-06T12:15:00Z","v":9416,"vw":14.661293},{"c":14.63,"h":14.6631,"l":14.63,"n":121,"o":14.6631,"t":"2026-10-06T12:30:00Z","v":53269,"vw":14.639275},{"c":14.57,"h":14.64,"l":14.51,"n":302,"o":14.6311,"t":"2026-10-06T12:45:00Z","v":135830,"vw":14.598894},{"c":14.57,"h":14.5985,"l":14.56,"n":156,"o":14.597,"t":"2026-10-06T13:00:00Z","v":46516,"vw":14.573029},{"c":14.59,"h":14.6,"l":14.5494,"n":231,"o":14.5611,"t":"2026-10-06T13:15:00Z","v":49360,"vw":14.5766},{"c":14.635,"h":14.7,"l":14.56,"n":6732,"o":14.58,"t":"2026-10-06T13:30:00Z","v":1751314,"vw":14.623046},{"c":14.635,"h":14.67,"l":14.58,"n":3694,"o":14.635,"t":"2026-10-06T13:45:00Z","v":1010710,"vw":14.623399},{"c":14.635,"h":14.83,"l":14.605,"n":5289,"o":14.635,"t":"2026-10-06T14:00:00Z","v":1151728,"vw":14.707355},{"c":14.535,"h":14.65,"l":14.52,"n":3470,"o":14.64,"t":"2026-10-06T14:15:00Z","v":677828,"vw":14.577868},{"c":14.525,"h":14.57,"l":14.51,"n":3246,"o":14.5379,"t":"2026-10-06T14:30:00Z","v":546267,"vw":14.536432},{"c":14.605,"h":14.61,"l":14.505,"n":2815,"o":14.525,"t":"2026-10-06T14:45:00Z","v":537989,"vw":14.556604},{"c":14.655,"h":14.665,"l":14.575,"n":2816,"o":14.608,"t":"2026-10-06T15:00:00Z","v":510236,"vw":14.617143},{"c":14.625,"h":14.67,"l":14.585,"n":2237,"o":14.66,"t":"2026-10-06T15:15:00Z","v":605745,"vw":14.621899},{"c":14.565,"h":14.64,"l":14.545,"n":2012,"o":14.625,"t":"2026-10-06T15:30:00Z","v":386280,"vw":14.593829},{"c":14.585,"h":14.59,"l":14.5301,"n":2111,"o":14.565,"t":"2026-10-06T15:45:00Z","v":379813,"vw":14.555956},{"c":14.5599,"h":14.59,"l":14.54,"n":1864,"o":14.585,"t":"2026-10-06T16:00:00Z","v":412633,"vw":14.567833},{"c":14.505,"h":14.555,"l":14.49,"n":2637,"o":14.555,"t":"2026-10-06T16:15:00Z","v":560805,"vw":14.51355},{"c":14.505,"h":14.52,"l":14.475,"n":2193,"o":14.5073,"t":"2026-10-06T16:30:00Z","v":421020,"vw":14.495954},{"c":14.505,"h":14.52,"l":14.4723,"n":1992,"o":14.505,"t":"2026-10-06T16:45:00Z","v":304563,"vw":14.498778},{"c":14.45,"h":14.515,"l":14.45,"n":1971,"o":14.505,"t":"2026-10-06T17:00:00Z","v":374735,"vw":14.47637},{"c":14.455,"h":14.47,"l":14.43,"n":1829,"o":14.455,"t":"2026-10-06T17:15:00Z","v":344052,"vw":14.447785},{"c":14.495,"h":14.515,"l":14.4501,"n":1920,"o":14.455,"t":"2026-10-06T17:30:00Z","v":303642,"vw":14.487843},{"c":14.475,"h":14.52,"l":14.47,"n":1801,"o":14.495,"t":"2026-10-06T17:45:00Z","v":246561,"vw":14.497231},{"c":14.495,"h":14.51,"l":14.45,"n":2068,"o":14.475,"t":"2026-10-06T18:00:00Z","v":438663,"vw":14.479177},{"c":14.495,"h":14.52,"l":14.47,"n":1589,"o":14.49,"t":"2026-10-06T18:15:00Z","v":166573,"vw":14.49324},{"c":14.4819,"h":14.515,"l":14.48,"n":1556,"o":14.495,"t":"2026-10-06T18:30:00Z","v":196794,"vw":14.49497},{"c":14.465,"h":14.49,"l":14.43,"n":2198,"o":14.485,"t":"2026-10-06T18:45:00Z","v":463331,"vw":14.460914},{"c":14.465,"h":14.47,"l":14.44,"n":1782,"o":14.465,"t":"2026-10-06T19:00:00Z","v":283467,"vw":14.459295},{"c":14.455,"h":14.495,"l":14.44,"n":2550,"o":14.4603,"t":"2026-10-06T19:15:00Z","v":390757,"vw":14.46729},{"c":14.485,"h":14.51,"l":14.455,"n":3104,"o":14.455,"t":"2026-10-06T19:30:00Z","v":628146,"vw":14.486988},{"c":14.51,"h":14.52,"l":14.425,"n":7677,"o":14.48,"t":"2026-10-06T19:45:00Z","v":1953725,"vw":14.480776},{"c":14.51,"h":14.52,"l":14.4965,"n":170,"o":14.515,"t":"2026-10-06T20:00:00Z","v":1631384,"vw":14.510018},{"c":14.51,"h":14.5196,"l":14.5,"n":47,"o":14.51,"t":"2026-10-06T20:15:00Z","v":3378,"vw":14.508632},{"c":14.5196,"h":14.52,"l":14.51,"n":23,"o":14.51,"t":"2026-10-06T20:30:00Z","v":5962,"vw":14.510822},{"c":14.519,"h":14.5195,"l":14.51,"n":44,"o":14.51,"t":"2026-10-06T20:45:00Z","v":7039,"vw":14.510653},{"c":14.51,"h":14.52,"l":14.51,"n":26,"o":14.5185,"t":"2026-10-06T21:00:00Z","v":4803,"vw":14.514998},{"c":14.5105,"h":14.5105,"l":14.51,"n":4,"o":14.51,"t":"2026-10-06T21:15:00Z","v":391,"vw":14.510368},{"c":14.52,"h":14.52,"l":14.5105,"n":13,"o":14.5196,"t":"2026-10-06T21:30:00Z","v":923,"vw":14.518537},{"c":14.51,"h":14.5196,"l":14.51,"n":13,"o":14.5196,"t":"2026-10-06T21:45:00Z","v":10864,"vw":14.511125},{"c":14.52,"h":14.52,"l":14.51,"n":12,"o":14.5198,"t":"2026-10-06T22:00:00Z","v":8406,"vw":14.51878},{"c":14.5115,"h":14.5195,"l":14.5115,"n":7,"o":14.5185,"t":"2026-10-06T22:15:00Z","v":774,"vw":14.514882},{"c":14.52,"h":14.52,"l":14.519,"n":11,"o":14.5195,"t":"2026-10-06T22:30:00Z","v":19804,"vw":14.519917},{"c":14.5199,"h":14.5199,"l":14.51,"n":15,"o":14.51,"t":"2026-10-06T22:45:00Z","v":2733,"vw":14.510923},{"c":14.51,"h":14.52,"l":14.51,"n":32,"o":14.52,"t":"2026-10-06T23:00:00Z","v":3073,"vw":14.513982},{"c":14.5,"h":14.5195,"l":14.5,"n":55,"o":14.5115,"t":"2026-10-06T23:15:00Z","v":29703,"vw":14.510571},{"c":14.48,"h":14.5,"l":14.47,"n":82,"o":14.49,"t":"2026-10-06T23:30:00Z","v":30172,"vw":14.479899},{"c":14.507,"h":14.507,"l":14.46,"n":56,"o":14.5,"t":"2026-10-06T23:45:00Z","v":34539,"vw":14.471162},{"c":14.45,"h":14.49,"l":14.45,"n":105,"o":14.45,"t":"2026-10-07T08:00:00Z","v":13181,"vw":14.473524},{"c":14.51,"h":14.51,"l":14.5,"n":34,"o":14.51,"t":"2026-10-07T08:15:00Z","v":2798,"vw":14.508673},{"c":14.54,"h":14.55,"l":14.51,"n":44,"o":14.51,"t":"2026-10-07T08:30:00Z","v":2441,"vw":14.530251},{"c":14.56,"h":14.56,"l":14.53,"n":85,"o":14.54,"t":"2026-10-07T08:45:00Z","v":14194,"vw":14.547896},{"c":14.49,"h":14.49,"l":14.49,"n":13,"o":14.49,"t":"2026-10-07T09:00:00Z","v":3919,"vw":14.49},{"c":14.453,"h":14.453,"l":14.45,"n":2,"o":14.45,"t":"2026-10-07T09:15:00Z","v":604,"vw":14.452483},{"c":14.45,"h":14.47,"l":14.45,"n":40,"o":14.46,"t":"2026-10-07T09:30:00Z","v":1421,"vw":14.46211},{"c":14.42,"h":14.44,"l":14.42,"n":9,"o":14.44,"t":"2026-10-07T09:45:00Z","v":2440,"vw":14.422677},{"c":14.44,"h":14.44,"l":14.4,"n":97,"o":14.42,"t":"2026-10-07T10:15:00Z","v":5021,"vw":14.41649},{"c":14.48,"h":14.48,"l":14.4,"n":63,"o":14.41,"t":"2026-10-07T10:30:00Z","v":12127,"vw":14.462148},{"c":14.44,"h":14.44,"l":14.44,"n":3,"o":14.44,"t":"2026-10-07T10:45:00Z","v":306,"vw":14.44},{"c":14.42,"h":14.48,"l":14.4,"n":153,"o":14.42,"t":"2026-10-07T11:00:00Z","v":18439,"vw":14.415318},{"c":14.4,"h":14.44,"l":14.4,"n":31,"o":14.43,"t":"2026-10-07T11:15:00Z","v":17548,"vw":14.410117},{"c":14.4,"h":14.42,"l":14.38,"n":73,"o":14.4047,"t":"2026-10-07T11:30:00Z","v":20821,"vw":14.392567},{"c":14.4,"h":14.4004,"l":14.38,"n":44,"o":14.4,"t":"2026-10-07T11:45:00Z","v":24175,"vw":14.397463},{"c":14.39,"h":14.44,"l":14.39,"n":47,"o":14.4,"t":"2026-10-07T12:00:00Z","v":16214,"vw":14.395067},{"c":14.38,"h":14.42,"l":14.37,"n":140,"o":14.39,"t":"2026-10-07T12:15:00Z","v":12803,"vw":14.392739},{"c":14.42,"h":14.42,"l":14.3782,"n":56,"o":14.4,"t":"2026-10-07T12:30:00Z","v":10935,"vw":14.400304},{"c":14.4231,"h":14.44,"l":14.3768,"n":51,"o":14.41,"t":"2026-10-07T12:45:00Z","v":9698,"vw":14.410796},{"c":14.3948,"h":14.4209,"l":14.35,"n":141,"o":14.4209,"t":"2026-10-07T13:00:00Z","v":36905,"vw":14.382404},{"c":14.3,"h":14.3949,"l":14.3,"n":317,"o":14.38,"t":"2026-10-07T13:15:00Z","v":129908,"vw":14.327407},{"c":14.3,"h":14.435,"l":14.24,"n":4724,"o":14.29,"t":"2026-10-07T13:30:00Z","v":1343982,"vw":14.315064},{"c":14.41,"h":14.42,"l":14.295,"n":3432,"o":14.31,"t":"2026-10-07T13:45:00Z","v":636066,"vw":14.351673},{"c":14.305,"h":14.445,"l":14.3,"n":2856,"o":14.41,"t":"2026-10-07T14:00:00Z","v":414817,"vw":14.382585},{"c":14.295,"h":14.33,"l":14.26,"n":3174,"o":14.3078,"t":"2026-10-07T14:15:00Z","v":613778,"vw":14.292704},{"c":14.265,"h":14.33,"l":14.26,"n":2642,"o":14.29,"t":"2026-10-07T14:30:00Z","v":594935,"vw":14.28973},{"c":14.215,"h":14.29,"l":14.2,"n":3426,"o":14.265,"t":"2026-10-07T14:45:00Z","v":797163,"vw":14.237317},{"c":14.275,"h":14.275,"l":14.1,"n":6796,"o":14.21,"t":"2026-10-07T15:00:00Z","v":2262620,"vw":14.169897},{"c":14.245,"h":14.31,"l":14.235,"n":2813,"o":14.271,"t":"2026-10-07T15:15:00Z","v":914873,"vw":14.279966},{"c":14.25,"h":14.29,"l":14.24,"n":2081,"o":14.245,"t":"2026-10-07T15:30:00Z","v":360942,"vw":14.26407},{"c":14.255,"h":14.29,"l":14.25,"n":2141,"o":14.2576,"t":"2026-10-07T15:45:00Z","v":339339,"vw":14.267374},{"c":14.205,"h":14.265,"l":14.2,"n":2087,"o":14.25,"t":"2026-10-07T16:00:00Z","v":437233,"vw":14.229289},{"c":14.205,"h":14.215,"l":14.19,"n":1889,"o":14.2099,"t":"2026-10-07T16:15:00Z","v":463496,"vw":14.197588},{"c":14.225,"h":14.26,"l":14.195,"n":2205,"o":14.205,"t":"2026-10-07T16:30:00Z","v":467817,"vw":14.227497},{"c":14.1944,"h":14.24,"l":14.18,"n":2045,"o":14.225,"t":"2026-10-07T16:45:00Z","v":400466,"vw":14.197744},{"c":14.219,"h":14.23,"l":14.1801,"n":2416,"o":14.195,"t":"2026-10-07T17:00:00Z","v":500984,"vw":14.207953},{"c":14.195,"h":14.22,"l":14.18,"n":2413,"o":14.215,"t":"2026-10-07T17:15:00Z","v":428470,"vw":14.202663},{"c":14.215,"h":14.23,"l":14.18,"n":2376,"o":14.19,"t":"2026-10-07T17:30:00Z","v":743020,"vw":14.20864},{"c":14.205,"h":14.25,"l":14.18,"n":2691,"o":14.21,"t":"2026-10-07T17:45:00Z","v":637446,"vw":14.208253},{"c":14.21,"h":14.27,"l":14.185,"n":3740,"o":14.2,"t":"2026-10-07T18:00:00Z","v":840446,"vw":14.219231},{"c":14.185,"h":14.22,"l":14.18,"n":2592,"o":14.2142,"t":"2026-10-07T18:15:00Z","v":439501,"vw":14.204122},{"c":14.22,"h":14.23,"l":14.18,"n":2840,"o":14.185,"t":"2026-10-07T18:30:00Z","v":600420,"vw":14.207014},{"c":14.235,"h":14.275,"l":14.195,"n":3025,"o":14.22,"t":"2026-10-07T18:45:00Z","v":783450,"vw":14.232249},{"c":14.255,"h":14.285,"l":14.2302,"n":2916,"o":14.235,"t":"2026-10-07T19:00:00Z","v":521072,"vw":14.260191},{"c":14.2845,"h":14.305,"l":14.24,"n":4017,"o":14.255,"t":"2026-10-07T19:15:00Z","v":906441,"vw":14.275748},{"c":14.305,"h":14.315,"l":14.28,"n":3531,"o":14.2801,"t":"2026-10-07T19:30:00Z","v":608773,"vw":14.29516},{"c":14.34,"h":14.35,"l":14.28,"n":9078,"o":14.305,"t":"2026-10-07T19:45:00Z","v":2251966,"vw":14.31898},{"c":14.34,"h":14.34,"l":14.2893,"n":157,"o":14.34,"t":"2026-10-07T20:00:00Z","v":1521691,"vw":14.339846},{"c":14.37,"h":14.81,"l":14.24,"n":4197,"o":14.34,"t":"2026-10-07T20:15:00Z","v":683850,"vw":14.544347},{"c":14.35,"h":14.4,"l":14.33,"n":147,"o":14.36,"t":"2026-10-07T20:30:00Z","v":37231,"vw":14.364465},{"c":14.32,"h":14.35,"l":14.28,"n":164,"o":14.32,"t":"2026-10-07T20:45:00Z","v":60820,"vw":14.294582},{"c":14.3386,"h":14.34,"l":14.28,"n":92,"o":14.33,"t":"2026-10-07T21:00:00Z","v":56009,"vw":14.314672},{"c":14.3772,"h":14.3941,"l":14.3363,"n":82,"o":14.34,"t":"2026-10-07T21:15:00Z","v":51151,"vw":14.353863},{"c":14.33,"h":14.3857,"l":14.32,"n":28,"o":14.35,"t":"2026-10-07T21:30:00Z","v":12926,"vw":14.34616},{"c":14.37,"h":14.39,"l":14.3501,"n":29,"o":14.3848,"t":"2026-10-07T21:45:00Z","v":12422,"vw":14.358029},{"c":14.3505,"h":14.3689,"l":14.35,"n":17,"o":14.35,"t":"2026-10-07T22:00:00Z","v":4144,"vw":14.352343},{"c":14.35,"h":14.36,"l":14.35,"n":10,"o":14.3505,"t":"2026-10-07T22:15:00Z","v":2041,"vw":14.352232},{"c":14.36,"h":14.36,"l":14.35,"n":17,"o":14.36,"t":"2026-10-07T22:30:00Z","v":3348,"vw":14.358633},{"c":14.38,"h":14.38,"l":14.35,"n":34,"o":14.3596,"t":"2026-10-07T22:45:00Z","v":4621,"vw":14.365469},{"c":14.36,"h":14.37,"l":14.36,"n":6,"o":14.36,"t":"2026-10-07T23:00:00Z","v":1424,"vw":14.362171},{"c":14.3623,"h":14.3623,"l":14.32,"n":39,"o":14.35,"t":"2026-10-07T23:15:00Z","v":6510,"vw":14.347464},{"c":14.33,"h":14.36,"l":14.33,"n":11,"o":14.33,"t":"2026-10-07T23:30:00Z","v":3361,"vw":14.3389},{"c":14.3754,"h":14.3773,"l":14.35,"n":16,"o":14.351,"t":"2026-10-07T23:45:00Z","v":20263,"vw":14.357056},{"c":14.28,"h":14.37,"l":14.27,"n":186,"o":14.3,"t":"2026-10-08T08:00:00Z","v":15622,"vw":14.308643},{"c":14.29,"h":14.2901,"l":14.28,"n":7,"o":14.28,"t":"2026-10-08T08:45:00Z","v":900,"vw":14.284637},{"c":14.3,"h":14.3,"l":14.29,"n":3,"o":14.29,"t":"2026-10-08T09:00:00Z","v":611,"vw":14.293273},{"c":14.2814,"h":14.2814,"l":14.2814,"n":4,"o":14.2814,"t":"2026-10-08T09:15:00Z","v":329,"vw":14.2814},{"c":14.32,"h":14.32,"l":14.31,"n":29,"o":14.31,"t":"2026-10-08T09:30:00Z","v":729,"vw":14.315373},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-08T09:45:00Z","v":150,"vw":14.29},{"c":14.286,"h":14.286,"l":14.286,"n":1,"o":14.286,"t":"2026-10-08T10:00:00Z","v":500,"vw":14.286},{"c":14.26,"h":14.29,"l":14.26,"n":32,"o":14.29,"t":"2026-10-08T10:15:00Z","v":1621,"vw":14.272198},{"c":14.24,"h":14.26,"l":14.24,"n":37,"o":14.26,"t":"2026-10-08T10:30:00Z","v":9387,"vw":14.250332},{"c":14.2539,"h":14.2547,"l":14.2539,"n":2,"o":14.2547,"t":"2026-10-08T10:45:00Z","v":700,"vw":14.254129},{"c":14.27,"h":14.3,"l":14.26,"n":62,"o":14.28,"t":"2026-10-08T11:00:00Z","v":15335,"vw":14.278849},{"c":14.2761,"h":14.28,"l":14.26,"n":24,"o":14.26,"t":"2026-10-08T11:15:00Z","v":2025,"vw":14.275661},{"c":14.2641,"h":14.29,"l":14.26,"n":42,"o":14.26,"t":"2026-10-08T11:30:00Z","v":12793,"vw":14.276551},{"c":14.2653,"h":14.2653,"l":14.26,"n":9,"o":14.2609,"t":"2026-10-08T11:45:00Z","v":4753,"vw":14.261019},{"c":14.2611,"h":14.29,"l":14.26,"n":44,"o":14.2717,"t":"2026-10-08T12:00:00Z","v":16831,"vw":14.27913},{"c":14.26,"h":14.28,"l":14.2546,"n":48,"o":14.27,"t":"2026-10-08T12:15:00Z","v":22758,"vw":14.277329},{"c":14.23,"h":14.28,"l":14.23,"n":84,"o":14.28,"t":"2026-10-08T12:30:00Z","v":22318,"vw":14.241594},{"c":14.23,"h":14.27,"l":14.22,"n":32,"o":14.27,"t":"2026-10-08T12:45:00Z","v":13083,"vw":14.233357},{"c":14.23,"h":14.26,"l":14.2251,"n":88,"o":14.26,"t":"2026-10-08T13:00:00Z","v":7088,"vw":14.241835},{"c":14.17,"h":14.25,"l":14.12,"n":366,"o":14.2491,"t":"2026-10-08T13:15:00Z","v":150246,"vw":14.175133},{"c":14.09,"h":14.2199,"l":14.05,"n":5045,"o":14.18,"t":"2026-10-08T13:30:00Z","v":1579616,"vw":14.116877},{"c":14.065,"h":14.12,"l":14.03,"n":3567,"o":14.0978,"t":"2026-10-08T13:45:00Z","v":1313724,"vw":14.070351},{"c":14.105,"h":14.14,"l":14.04,"n":4006,"o":14.065,"t":"2026-10-08T14:00:00Z","v":842459,"vw":14.088014},{"c":14.075,"h":14.14,"l":14.06,"n":2868,"o":14.105,"t":"2026-10-08T14:15:00Z","v":632983,"vw":14.100965},{"c":14.095,"h":14.12,"l":14.06,"n":2539,"o":14.075,"t":"2026-10-08T14:30:00Z","v":509066,"vw":14.093741},{"c":14.035,"h":14.1,"l":14.01,"n":3035,"o":14.095,"t":"2026-10-08T14:45:00Z","v":844096,"vw":14.048767},{"c":14.105,"h":14.12,"l":14.025,"n":2707,"o":14.035,"t":"2026-10-08T15:00:00Z","v":679486,"vw":14.069259},{"c":14.045,"h":14.11,"l":14.04,"n":2278,"o":14.105,"t":"2026-10-08T15:15:00Z","v":562660,"vw":14.08145},{"c":14.045,"h":14.05,"l":14.02,"n":2294,"o":14.045,"t":"2026-10-08T15:30:00Z","v":572864,"vw":14.033423},{"c":14.055,"h":14.08,"l":14.04,"n":1891,"o":14.045,"t":"2026-10-08T15:45:00Z","v":402904,"vw":14.052902},{"c":14.06,"h":14.09,"l":14.04,"n":1491,"o":14.055,"t":"2026-10-08T16:00:00Z","v":232018,"vw":14.066159},{"c":14.11,"h":14.18,"l":14.055,"n":2829,"o":14.0625,"t":"2026-10-08T16:15:00Z","v":567463,"vw":14.108697},{"c":14.125,"h":14.125,"l":14.07,"n":1830,"o":14.105,"t":"2026-10-08T16:30:00Z","v":537842,"vw":14.103321},{"c":14.1,"h":14.135,"l":14.07,"n":2130,"o":14.12,"t":"2026-10-08T16:45:00Z","v":430898,"vw":14.095026},{"c":14.125,"h":14.16,"l":14.05,"n":2070,"o":14.095,"t":"2026-10-08T17:00:00Z","v":388277,"vw":14.088218},{"c":14.045,"h":14.135,"l":14.02,"n":2032,"o":14.12,"t":"2026-10-08T17:15:00Z","v":475578,"vw":14.062635},{"c":14.075,"h":14.13,"l":14.04,"n":2352,"o":14.045,"t":"2026-10-08T17:30:00Z","v":640134,"vw":14.090207},{"c":14.04,"h":14.087,"l":14.04,"n":2079,"o":14.075,"t":"2026-10-08T17:45:00Z","v":406905,"vw":14.053574},{"c":14.075,"h":14.08,"l":14.03,"n":1869,"o":14.045,"t":"2026-10-08T18:00:00Z","v":349567,"vw":14.045583},{"c":14.105,"h":14.125,"l":14.07,"n":1855,"o":14.075,"t":"2026-10-08T18:15:00Z","v":362707,"vw":14.095271},{"c":14.1925,"h":14.2,"l":14.09,"n":2162,"o":14.11,"t":"2026-10-08T18:30:00Z","v":539156,"vw":14.149718},{"c":14.145,"h":14.23,"l":14.145,"n":2582,"o":14.2,"t":"2026-10-08T18:45:00Z","v":635214,"vw":14.183934},{"c":14.1501,"h":14.17,"l":14.13,"n":1699,"o":14.14,"t":"2026-10-08T19:00:00Z","v":278845,"vw":14.145592},{"c":14.205,"h":14.24,"l":14.14,"n":2216,"o":14.15,"t":"2026-10-08T19:15:00Z","v":435212,"vw":14.199487},{"c":14.24,"h":14.27,"l":14.2,"n":3030,"o":14.205,"t":"2026-10-08T19:30:00Z","v":997338,"vw":14.239621},{"c":14.325,"h":14.36,"l":14.22,"n":7038,"o":14.245,"t":"2026-10-08T19:45:00Z","v":1652888,"vw":14.318155},{"c":14.299,"h":14.33,"l":14.25,"n":180,"o":14.33,"t":"2026-10-08T20:00:00Z","v":8864668,"vw":14.329637},{"c":14.2998,"h":14.3,"l":14.29,"n":58,"o":14.2905,"t":"2026-10-08T20:15:00Z","v":23211,"vw":14.294709},{"c":14.2902,"h":14.3,"l":14.2902,"n":24,"o":14.3,"t":"2026-10-08T20:30:00Z","v":3668,"vw":14.293685},{"c":14.2803,"h":14.29,"l":14.27,"n":106,"o":14.29,"t":"2026-10-08T20:45:00Z","v":82828,"vw":14.273806},{"c":14.29,"h":14.29,"l":14.26,"n":49,"o":14.2898,"t":"2026-10-08T21:00:00Z","v":29438,"vw":14.271983},{"c":14.27,"h":14.29,"l":14.26,"n":20,"o":14.285,"t":"2026-10-08T21:15:00Z","v":10572,"vw":14.27656},{"c":14.262,"h":14.29,"l":14.262,"n":11,"o":14.2701,"t":"2026-10-08T21:30:00Z","v":2113,"vw":14.269101},{"c":14.27,"h":14.28,"l":14.2602,"n":12,"o":14.2619,"t":"2026-10-08T21:45:00Z","v":7994,"vw":14.262202},{"c":14.29,"h":14.2902,"l":14.28,"n":26,"o":14.28,"t":"2026-10-08T22:00:00Z","v":3217,"vw":14.285594},{"c":14.2807,"h":14.3,"l":14.28,"n":11,"o":14.29,"t":"2026-10-08T22:15:00Z","v":3713,"vw":14.289791},{"c":14.3,"h":14.3,"l":14.2804,"n":4,"o":14.2804,"t":"2026-10-08T22:30:00Z","v":1191,"vw":14.29445},{"c":14.2985,"h":14.2998,"l":14.29,"n":11,"o":14.29,"t":"2026-10-08T22:45:00Z","v":3077,"vw":14.296082},{"c":14.3,"h":14.3,"l":14.2901,"n":21,"o":14.3,"t":"2026-10-08T23:00:00Z","v":18947,"vw":14.297441},{"c":14.29,"h":14.3,"l":14.28,"n":19,"o":14.3,"t":"2026-10-08T23:15:00Z","v":13069,"vw":14.296697},{"c":14.28,"h":14.29,"l":14.28,"n":4,"o":14.29,"t":"2026-10-08T23:30:00Z","v":609,"vw":14.285025},{"c":14.2885,"h":14.29,"l":14.28,"n":8,"o":14.28,"t":"2026-10-08T23:45:00Z","v":9810,"vw":14.281739},{"c":14.2943,"h":14.35,"l":14.25,"n":258,"o":14.35,"t":"2026-10-09T08:00:00Z","v":45898,"vw":14.292552},{"c":14.29,"h":14.3,"l":14.28,"n":5,"o":14.28,"t":"2026-10-09T08:15:00Z","v":1304,"vw":14.296797},{"c":14.29,"h":14.3,"l":14.285,"n":10,"o":14.285,"t":"2026-10-09T08:30:00Z","v":15068,"vw":14.296414},{"c":14.31,"h":14.32,"l":14.29,"n":40,"o":14.3,"t":"2026-10-09T08:45:00Z","v":16733,"vw":14.301821},{"c":14.31,"h":14.32,"l":14.29,"n":19,"o":14.32,"t":"2026-10-09T09:00:00Z","v":5580,"vw":14.303442},{"c":14.31,"h":14.32,"l":14.28,"n":41,"o":14.3,"t":"2026-10-09T09:15:00Z","v":3187,"vw":14.305758},{"c":14.31,"h":14.31,"l":14.28,"n":7,"o":14.28,"t":"2026-10-09T09:30:00Z","v":2135,"vw":14.292057},{"c":14.29,"h":14.32,"l":14.29,"n":10,"o":14.3,"t":"2026-10-09T09:45:00Z","v":4681,"vw":14.301704},{"c":14.31,"h":14.31,"l":14.29,"n":8,"o":14.29,"t":"2026-10-09T10:00:00Z","v":4801,"vw":14.294263},{"c":14.29,"h":14.3,"l":14.29,"n":10,"o":14.29,"t":"2026-10-09T10:15:00Z","v":1190,"vw":14.290979},{"c":14.26,"h":14.2925,"l":14.26,"n":34,"o":14.2925,"t":"2026-10-09T10:30:00Z","v":12126,"vw":14.278708},{"c":14.27,"h":14.27,"l":14.26,"n":16,"o":14.26,"t":"2026-10-09T10:45:00Z","v":13237,"vw":14.26814},{"c":14.2967,"h":14.32,"l":14.29,"n":40,"o":14.2914,"t":"2026-10-09T11:00:00Z","v":14606,"vw":14.305459},{"c":14.3,"h":14.31,"l":14.2901,"n":48,"o":14.31,"t":"2026-10-09T11:15:00Z","v":13890,"vw":14.297535},{"c":14.2985,"h":14.32,"l":14.29,"n":28,"o":14.3,"t":"2026-10-09T11:30:00Z","v":12314,"vw":14.303045},{"c":14.3,"h":14.32,"l":14.3,"n":40,"o":14.32,"t":"2026-10-09T11:45:00Z","v":11692,"vw":14.313168},{"c":14.3,"h":14.32,"l":14.2945,"n":57,"o":14.2945,"t":"2026-10-09T12:00:00Z","v":89525,"vw":14.308972},{"c":14.31,"h":14.32,"l":14.3,"n":50,"o":14.3,"t":"2026-10-09T12:15:00Z","v":24159,"vw":14.311489},{"c":14.23,"h":14.33,"l":14.23,"n":416,"o":14.32,"t":"2026-10-09T12:30:00Z","v":135473,"vw":14.286381},{"c":14.2378,"h":14.24,"l":14.2034,"n":196,"o":14.23,"t":"2026-10-09T12:45:00Z","v":68109,"vw":14.218712},{"c":14.2385,"h":14.24,"l":14.21,"n":121,"o":14.23,"t":"2026-10-09T13:00:00Z","v":40010,"vw":14.231016},{"c":14.23,"h":14.29,"l":14.22,"n":160,"o":14.231,"t":"2026-10-09T13:15:00Z","v":213837,"vw":14.244566},{"c":14.305,"h":14.3292,"l":14.17,"n":3562,"o":14.265,"t":"2026-10-09T13:30:00Z","v":984511,"vw":14.258989},{"c":14.285,"h":14.43,"l":14.2601,"n":5248,"o":14.31,"t":"2026-10-09T13:45:00Z","v":2069848,"vw":14.350778},{"c":14.215,"h":14.31,"l":14.2,"n":3726,"o":14.285,"t":"2026-10-09T14:00:00Z","v":801811,"vw":14.257806},{"c":14.185,"h":14.2399,"l":14.16,"n":2955,"o":14.215,"t":"2026-10-09T14:15:00Z","v":717214,"vw":14.194242},{"c":14.2,"h":14.2,"l":14.155,"n":2405,"o":14.185,"t":"2026-10-09T14:30:00Z","v":486446,"vw":14.180317},{"c":14.215,"h":14.25,"l":14.165,"n":2255,"o":14.2,"t":"2026-10-09T14:45:00Z","v":474193,"vw":14.207783},{"c":14.189,"h":14.23,"l":14.16,"n":2055,"o":14.21,"t":"2026-10-09T15:00:00Z","v":435204,"vw":14.193698},{"c":14.095,"h":14.1952,"l":14.09,"n":2575,"o":14.188,"t":"2026-10-09T15:15:00Z","v":625779,"vw":14.131992},{"c":14.0702,"h":14.12,"l":14.065,"n":2723,"o":14.095,"t":"2026-10-09T15:30:00Z","v":853734,"vw":14.089438},{"c":14.06,"h":14.09,"l":14.05,"n":2376,"o":14.07,"t":"2026-10-09T15:45:00Z","v":483578,"vw":14.069434},{"c":14.025,"h":14.068,"l":14.01,"n":3221,"o":14.068,"t":"2026-10-09T16:00:00Z","v":937916,"vw":14.032378},{"c":14.065,"h":14.07,"l":13.995,"n":3853,"o":14.0274,"t":"2026-10-09T16:15:00Z","v":1337176,"vw":14.01522},{"c":14.035,"h":14.069,"l":14.03,"n":1850,"o":14.065,"t":"2026-10-09T16:30:00Z","v":337753,"vw":14.054703},{"c":13.945,"h":14.04,"l":13.94,"n":4155,"o":14.035,"t":"2026-10-09T16:45:00Z","v":1504528,"vw":13.981685},{"c":13.8784,"h":13.96,"l":13.86,"n":4323,"o":13.945,"t":"2026-10-09T17:00:00Z","v":1393652,"vw":13.900133},{"c":13.845,"h":13.9,"l":13.82,"n":3530,"o":13.875,"t":"2026-10-09T17:15:00Z","v":828625,"vw":13.871481},{"c":13.945,"h":13.9593,"l":13.84,"n":3247,"o":13.84,"t":"2026-10-09T17:30:00Z","v":755585,"vw":13.896831},{"c":13.94,"h":13.97,"l":13.93,"n":3198,"o":13.9499,"t":"2026-10-09T17:45:00Z","v":535030,"vw":13.949996},{"c":13.91,"h":13.9574,"l":13.91,"n":2337,"o":13.93,"t":"2026-10-09T18:00:00Z","v":404617,"vw":13.932688},{"c":13.91,"h":13.9499,"l":13.9029,"n":2356,"o":13.915,"t":"2026-10-09T18:15:00Z","v":538446,"vw":13.92301},{"c":13.915,"h":13.96,"l":13.89,"n":2261,"o":13.91,"t":"2026-10-09T18:30:00Z","v":473075,"vw":13.924305},{"c":13.9566,"h":13.99,"l":13.91,"n":2981,"o":13.915,"t":"2026-10-09T18:45:00Z","v":633087,"vw":13.95858},{"c":13.935,"h":13.995,"l":13.93,"n":2308,"o":13.955,"t":"2026-10-09T19:00:00Z","v":385083,"vw":13.961607},{"c":13.97,"h":13.99,"l":13.91,"n":3005,"o":13.935,"t":"2026-10-09T19:15:00Z","v":580990,"vw":13.951251},{"c":13.995,"h":14.005,"l":13.9345,"n":4560,"o":13.965,"t":"2026-10-09T19:30:00Z","v":995384,"vw":13.972935},{"c":13.9634,"h":14.02,"l":13.95,"n":10287,"o":13.995,"t":"2026-10-09T19:45:00Z","v":3063473,"vw":13.985376},{"c":13.97,"h":14.02,"l":13.95,"n":317,"o":13.96,"t":"2026-10-09T20:00:00Z","v":2188702,"vw":13.960906},{"c":13.99,"h":14,"l":13.96,"n":93,"o":13.9799,"t":"2026-10-09T20:15:00Z","v":11508,"vw":13.973401},{"c":13.96,"h":13.9986,"l":13.93,"n":147,"o":13.9685,"t":"2026-10-09T20:30:00Z","v":47168,"vw":13.963314},{"c":13.97,"h":14,"l":13.97,"n":50,"o":13.9729,"t":"2026-10-09T20:45:00Z","v":15863,"vw":13.994435},{"c":13.9891,"h":14,"l":13.97,"n":30,"o":13.9995,"t":"2026-10-09T21:00:00Z","v":6529,"vw":13.993291},{"c":13.9891,"h":13.9891,"l":13.9731,"n":11,"o":13.98,"t":"2026-10-09T21:15:00Z","v":10474,"vw":13.97882},{"c":13.98,"h":13.99,"l":13.9713,"n":18,"o":13.99,"t":"2026-10-09T21:30:00Z","v":1518,"vw":13.98127},{"c":13.99,"h":13.99,"l":13.97,"n":54,"o":13.98,"t":"2026-10-09T21:45:00Z","v":8100,"vw":13.976759},{"c":13.9796,"h":13.99,"l":13.96,"n":39,"o":13.99,"t":"2026-10-09T22:00:00Z","v":7596,"vw":13.97364},{"c":13.96,"h":13.98,"l":13.96,"n":17,"o":13.9788,"t":"2026-10-09T22:15:00Z","v":6171,"vw":13.977401},{"c":13.9799,"h":13.9799,"l":13.96,"n":15,"o":13.96,"t":"2026-10-09T22:30:00Z","v":2993,"vw":13.962925},{"c":13.97,"h":13.98,"l":13.97,"n":22,"o":13.9796,"t":"2026-10-09T22:45:00Z","v":3272,"vw":13.975708},{"c":13.9607,"h":13.971,"l":13.96,"n":26,"o":13.97,"t":"2026-10-09T23:00:00Z","v":7350,"vw":13.965009},{"c":13.96,"h":13.98,"l":13.9599,"n":49,"o":13.96,"t":"2026-10-09T23:15:00Z","v":17481,"vw":13.963869},{"c":13.95,"h":13.96,"l":13.95,"n":54,"o":13.95,"t":"2026-10-09T23:30:00Z","v":5742,"vw":13.954333},{"c":13.956,"h":13.96,"l":13.94,"n":44,"o":13.96,"t":"2026-10-09T23:45:00Z","v":24016,"vw":13.95289},{"c":14,"h":14.01,"l":13.96,"n":145,"o":14,"t":"2026-10-12T08:00:00Z","v":21194,"vw":13.998378},{"c":13.95,"h":13.98,"l":13.95,"n":24,"o":13.98,"t":"2026-10-12T08:15:00Z","v":1051,"vw":13.9689},{"c":13.96,"h":13.97,"l":13.96,"n":6,"o":13.97,"t":"2026-10-12T08:30:00Z","v":650,"vw":13.964815},{"c":13.96,"h":13.96,"l":13.96,"n":10,"o":13.96,"t":"2026-10-12T08:45:00Z","v":2372,"vw":13.96},{"c":13.955,"h":13.98,"l":13.955,"n":2,"o":13.98,"t":"2026-10-12T09:00:00Z","v":1305,"vw":13.977797},{"c":13.95,"h":13.95,"l":13.95,"n":13,"o":13.95,"t":"2026-10-12T09:15:00Z","v":761,"vw":13.95},{"c":13.92,"h":13.95,"l":13.92,"n":116,"o":13.93,"t":"2026-10-12T09:30:00Z","v":12635,"vw":13.920371},{"c":13.91,"h":13.92,"l":13.91,"n":5,"o":13.92,"t":"2026-10-12T09:45:00Z","v":53760,"vw":13.919851},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-10-12T10:00:00Z","v":2266,"vw":13.93},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-12T10:15:00Z","v":1267,"vw":13.94},{"c":13.92,"h":13.95,"l":13.91,"n":22,"o":13.95,"t":"2026-10-12T10:30:00Z","v":1831,"vw":13.92335},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-12T10:45:00Z","v":300,"vw":13.91},{"c":13.9144,"h":13.99,"l":13.87,"n":161,"o":13.95,"t":"2026-10-12T11:00:00Z","v":22099,"vw":13.910803},{"c":13.905,"h":13.92,"l":13.8745,"n":42,"o":13.8994,"t":"2026-10-12T11:15:00Z","v":15164,"vw":13.890365},{"c":13.9,"h":13.91,"l":13.9,"n":24,"o":13.91,"t":"2026-10-12T11:30:00Z","v":7894,"vw":13.901858},{"c":13.9002,"h":13.91,"l":13.9,"n":30,"o":13.91,"t":"2026-10-12T11:45:00Z","v":35952,"vw":13.903494},{"c":13.903,"h":13.91,"l":13.9,"n":30,"o":13.9,"t":"2026-10-12T12:00:00Z","v":6264,"vw":13.904231},{"c":13.88,"h":13.9099,"l":13.88,"n":80,"o":13.9089,"t":"2026-10-12T12:15:00Z","v":8466,"vw":13.903495},{"c":13.9,"h":13.91,"l":13.86,"n":82,"o":13.89,"t":"2026-10-12T12:30:00Z","v":21165,"vw":13.878781},{"c":13.87,"h":13.91,"l":13.86,"n":82,"o":13.89,"t":"2026-10-12T12:45:00Z","v":16409,"vw":13.886079},{"c":13.88,"h":13.9,"l":13.86,"n":79,"o":13.8797,"t":"2026-10-12T13:00:00Z","v":13944,"vw":13.869664},{"c":13.9,"h":13.93,"l":13.84,"n":260,"o":13.88,"t":"2026-10-12T13:15:00Z","v":34811,"vw":13.860035},{"c":13.855,"h":13.95,"l":13.8,"n":4906,"o":13.85,"t":"2026-10-12T13:30:00Z","v":920488,"vw":13.861005},{"c":13.785,"h":13.9,"l":13.78,"n":3340,"o":13.855,"t":"2026-10-12T13:45:00Z","v":618064,"vw":13.835109},{"c":13.825,"h":13.84,"l":13.765,"n":2959,"o":13.78,"t":"2026-10-12T14:00:00Z","v":706598,"vw":13.810925},{"c":13.725,"h":13.84,"l":13.71,"n":3685,"o":13.8299,"t":"2026-10-12T14:15:00Z","v":1038931,"vw":13.750064},{"c":13.7303,"h":13.775,"l":13.7,"n":3245,"o":13.73,"t":"2026-10-12T14:30:00Z","v":557263,"vw":13.735671},{"c":13.7151,"h":13.77,"l":13.715,"n":2444,"o":13.735,"t":"2026-10-12T14:45:00Z","v":483656,"vw":13.743846},{"c":13.715,"h":13.735,"l":13.7,"n":2348,"o":13.7199,"t":"2026-10-12T15:00:00Z","v":353872,"vw":13.716345},{"c":13.675,"h":13.72,"l":13.66,"n":2934,"o":13.715,"t":"2026-10-12T15:15:00Z","v":608109,"vw":13.683064},{"c":13.66,"h":13.6999,"l":13.66,"n":2049,"o":13.675,"t":"2026-10-12T15:30:00Z","v":357277,"vw":13.678967},{"c":13.675,"h":13.7,"l":13.6628,"n":1991,"o":13.6628,"t":"2026-10-12T15:45:00Z","v":333630,"vw":13.684381},{"c":13.695,"h":13.75,"l":13.6624,"n":2698,"o":13.67,"t":"2026-10-12T16:00:00Z","v":794440,"vw":13.707384},{"c":13.705,"h":13.715,"l":13.67,"n":1885,"o":13.695,"t":"2026-10-12T16:15:00Z","v":261734,"vw":13.695727},{"c":13.725,"h":13.7399,"l":13.7,"n":1629,"o":13.705,"t":"2026-10-12T16:30:00Z","v":249236,"vw":13.717551},{"c":13.735,"h":13.75,"l":13.71,"n":1724,"o":13.725,"t":"2026-10-12T16:45:00Z","v":266469,"vw":13.721588},{"c":13.735,"h":13.76,"l":13.73,"n":1395,"o":13.73,"t":"2026-10-12T17:00:00Z","v":221999,"vw":13.74211},{"c":13.715,"h":13.735,"l":13.7,"n":2229,"o":13.735,"t":"2026-10-12T17:15:00Z","v":385400,"vw":13.714899},{"c":13.635,"h":13.73,"l":13.63,"n":2630,"o":13.712,"t":"2026-10-12T17:30:00Z","v":511518,"vw":13.684115},{"c":13.625,"h":13.65,"l":13.61,"n":3124,"o":13.63,"t":"2026-10-12T17:45:00Z","v":761462,"vw":13.624174},{"c":13.595,"h":13.64,"l":13.58,"n":2845,"o":13.625,"t":"2026-10-12T18:00:00Z","v":946637,"vw":13.604239},{"c":13.585,"h":13.6167,"l":13.57,"n":2371,"o":13.595,"t":"2026-10-12T18:15:00Z","v":396525,"vw":13.594836},{"c":13.56,"h":13.59,"l":13.55,"n":2007,"o":13.5899,"t":"2026-10-12T18:30:00Z","v":375603,"vw":13.564138},{"c":13.54,"h":13.57,"l":13.52,"n":2657,"o":13.5691,"t":"2026-10-12T18:45:00Z","v":718212,"vw":13.545585},{"c":13.51,"h":13.56,"l":13.51,"n":2699,"o":13.54,"t":"2026-10-12T19:00:00Z","v":545211,"vw":13.53444},{"c":13.49,"h":13.56,"l":13.48,"n":4902,"o":13.5126,"t":"2026-10-12T19:15:00Z","v":1318660,"vw":13.5171},{"c":13.565,"h":13.57,"l":13.49,"n":4295,"o":13.495,"t":"2026-10-12T19:30:00Z","v":993538,"vw":13.531557},{"c":13.545,"h":13.575,"l":13.495,"n":9831,"o":13.57,"t":"2026-10-12T19:45:00Z","v":2519771,"vw":13.526744},{"c":13.67,"h":13.85,"l":13.51,"n":1383,"o":13.54,"t":"2026-10-12T20:00:00Z","v":2178237,"vw":13.569673},{"c":13.63,"h":13.68,"l":13.6,"n":115,"o":13.65,"t":"2026-10-12T20:15:00Z","v":27916,"vw":13.646289},{"c":13.6388,"h":13.64,"l":13.6114,"n":59,"o":13.6365,"t":"2026-10-12T20:30:00Z","v":7369,"vw":13.633861},{"c":13.6379,"h":13.64,"l":13.6062,"n":76,"o":13.6062,"t":"2026-10-12T20:45:00Z","v":23659,"vw":13.621836},{"c":13.62,"h":13.64,"l":13.62,"n":37,"o":13.64,"t":"2026-10-12T21:00:00Z","v":26986,"vw":13.623137},{"c":13.64,"h":13.64,"l":13.6,"n":64,"o":13.62,"t":"2026-10-12T21:15:00Z","v":11717,"vw":13.624925},{"c":13.6369,"h":13.64,"l":13.61,"n":19,"o":13.6377,"t":"2026-10-12T21:30:00Z","v":3962,"vw":13.635874},{"c":13.63,"h":13.64,"l":13.6,"n":25,"o":13.6062,"t":"2026-10-12T21:45:00Z","v":1266,"vw":13.62485},{"c":13.62,"h":13.63,"l":13.6,"n":34,"o":13.6,"t":"2026-10-12T22:00:00Z","v":6406,"vw":13.613734},{"c":13.62,"h":13.62,"l":13.58,"n":35,"o":13.62,"t":"2026-10-12T22:15:00Z","v":6198,"vw":13.605817},{"c":13.59,"h":13.5989,"l":13.5892,"n":21,"o":13.59,"t":"2026-10-12T22:30:00Z","v":6872,"vw":13.590971},{"c":13.58,"h":13.6,"l":13.58,"n":36,"o":13.5893,"t":"2026-10-12T22:45:00Z","v":7790,"vw":13.582389},{"c":13.56,"h":13.59,"l":13.55,"n":56,"o":13.58,"t":"2026-10-12T23:00:00Z","v":12519,"vw":13.567962},{"c":13.57,"h":13.58,"l":13.56,"n":21,"o":13.56,"t":"2026-10-12T23:15:00Z","v":3697,"vw":13.566416},{"c":13.58,"h":13.58,"l":13.55,"n":34,"o":13.55,"t":"2026-10-12T23:30:00Z","v":10734,"vw":13.556105},{"c":13.56,"h":13.58,"l":13.55,"n":57,"o":13.57,"t":"2026-10-12T23:45:00Z","v":26566,"vw":13.560244},{"c":13.55,"h":13.57,"l":13.49,"n":222,"o":13.5,"t":"2026-10-13T08:00:00Z","v":58740,"vw":13.527723},{"c":13.55,"h":13.58,"l":13.55,"n":11,"o":13.58,"t":"2026-10-13T08:15:00Z","v":607,"vw":13.574},{"c":13.58,"h":13.6,"l":13.57,"n":33,"o":13.6,"t":"2026-10-13T08:30:00Z","v":7431,"vw":13.590719},{"c":13.57,"h":13.57,"l":13.57,"n":10,"o":13.57,"t":"2026-10-13T08:45:00Z","v":560,"vw":13.57},{"c":13.55,"h":13.56,"l":13.55,"n":11,"o":13.56,"t":"2026-10-13T09:00:00Z","v":2350,"vw":13.554263},{"c":13.54,"h":13.57,"l":13.54,"n":12,"o":13.56,"t":"2026-10-13T09:15:00Z","v":1232,"vw":13.549957},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-13T09:30:00Z","v":500,"vw":13.55},{"c":13.53,"h":13.55,"l":13.53,"n":8,"o":13.55,"t":"2026-10-13T09:45:00Z","v":1390,"vw":13.543443},{"c":13.56,"h":13.56,"l":13.52,"n":9,"o":13.55,"t":"2026-10-13T10:15:00Z","v":2718,"vw":13.544085},{"c":13.52,"h":13.55,"l":13.52,"n":26,"o":13.54,"t":"2026-10-13T10:30:00Z","v":5819,"vw":13.541665},{"c":13.52,"h":13.52,"l":13.52,"n":18,"o":13.52,"t":"2026-10-13T10:45:00Z","v":1200,"vw":13.52},{"c":13.5223,"h":13.55,"l":13.51,"n":64,"o":13.55,"t":"2026-10-13T11:00:00Z","v":33733,"vw":13.518627},{"c":13.52,"h":13.54,"l":13.51,"n":45,"o":13.54,"t":"2026-10-13T11:15:00Z","v":10481,"vw":13.526011},{"c":13.52,"h":13.54,"l":13.51,"n":28,"o":13.52,"t":"2026-10-13T11:30:00Z","v":10461,"vw":13.532903},{"c":13.52,"h":13.54,"l":13.52,"n":18,"o":13.52,"t":"2026-10-13T11:45:00Z","v":2943,"vw":13.527449},{"c":13.54,"h":13.54,"l":13.5,"n":57,"o":13.53,"t":"2026-10-13T12:00:00Z","v":18282,"vw":13.522882},{"c":13.4611,"h":13.51,"l":13.42,"n":318,"o":13.51,"t":"2026-10-13T12:15:00Z","v":40121,"vw":13.468036},{"c":13.507,"h":13.52,"l":13.46,"n":82,"o":13.49,"t":"2026-10-13T12:30:00Z","v":92089,"vw":13.474768},{"c":13.4729,"h":13.52,"l":13.45,"n":50,"o":13.52,"t":"2026-10-13T12:45:00Z","v":26067,"vw":13.477826},{"c":13.455,"h":13.5,"l":13.45,"n":108,"o":13.47,"t":"2026-10-13T13:00:00Z","v":66333,"vw":13.474704},{"c":13.43,"h":13.4754,"l":13.37,"n":323,"o":13.45,"t":"2026-10-13T13:15:00Z","v":62654,"vw":13.432514},{"c":13.51,"h":13.54,"l":13.34,"n":4753,"o":13.39,"t":"2026-10-13T13:30:00Z","v":1178141,"vw":13.443752},{"c":13.4346,"h":13.54,"l":13.39,"n":3404,"o":13.506,"t":"2026-10-13T13:45:00Z","v":926180,"vw":13.443606},{"c":13.47,"h":13.51,"l":13.38,"n":3201,"o":13.44,"t":"2026-10-13T14:00:00Z","v":472061,"vw":13.45044},{"c":13.465,"h":13.495,"l":13.43,"n":3647,"o":13.4669,"t":"2026-10-13T14:15:00Z","v":706216,"vw":13.458987},{"c":13.455,"h":13.47,"l":13.405,"n":2348,"o":13.465,"t":"2026-10-13T14:30:00Z","v":351539,"vw":13.437865},{"c":13.4655,"h":13.47,"l":13.4,"n":2520,"o":13.4575,"t":"2026-10-13T14:45:00Z","v":485214,"vw":13.442025},{"c":13.55,"h":13.57,"l":13.44,"n":2127,"o":13.465,"t":"2026-10-13T15:00:00Z","v":438933,"vw":13.508154},{"c":13.555,"h":13.58,"l":13.5,"n":2347,"o":13.5577,"t":"2026-10-13T15:15:00Z","v":480789,"vw":13.545255},{"c":13.55,"h":13.59,"l":13.525,"n":2280,"o":13.555,"t":"2026-10-13T15:30:00Z","v":608528,"vw":13.560826},{"c":13.535,"h":13.555,"l":13.5201,"n":1482,"o":13.545,"t":"2026-10-13T15:45:00Z","v":189098,"vw":13.540803},{"c":13.5379,"h":13.565,"l":13.52,"n":1618,"o":13.535,"t":"2026-10-13T16:00:00Z","v":282461,"vw":13.547399},{"c":13.545,"h":13.565,"l":13.53,"n":1626,"o":13.54,"t":"2026-10-13T16:15:00Z","v":229260,"vw":13.548295},{"c":13.55,"h":13.5599,"l":13.54,"n":1455,"o":13.5499,"t":"2026-10-13T16:30:00Z","v":232242,"vw":13.549028},{"c":13.51,"h":13.56,"l":13.505,"n":1767,"o":13.55,"t":"2026-10-13T16:45:00Z","v":429677,"vw":13.544326},{"c":13.505,"h":13.52,"l":13.49,"n":1596,"o":13.505,"t":"2026-10-13T17:00:00Z","v":239224,"vw":13.502552},{"c":13.4801,"h":13.52,"l":13.48,"n":1671,"o":13.505,"t":"2026-10-13T17:15:00Z","v":312317,"vw":13.500724},{"c":13.48,"h":13.54,"l":13.46,"n":1929,"o":13.485,"t":"2026-10-13T17:30:00Z","v":517601,"vw":13.503263},{"c":13.46,"h":13.48,"l":13.445,"n":1973,"o":13.48,"t":"2026-10-13T17:45:00Z","v":293762,"vw":13.460162},{"c":13.475,"h":13.5101,"l":13.44,"n":1957,"o":13.455,"t":"2026-10-13T18:00:00Z","v":364931,"vw":13.47648},{"c":13.425,"h":13.48,"l":13.42,"n":1827,"o":13.48,"t":"2026-10-13T18:15:00Z","v":286822,"vw":13.44316},{"c":13.43,"h":13.53,"l":13.42,"n":2350,"o":13.425,"t":"2026-10-13T18:30:00Z","v":459763,"vw":13.462313},{"c":13.445,"h":13.47,"l":13.43,"n":1970,"o":13.43,"t":"2026-10-13T18:45:00Z","v":237440,"vw":13.449452},{"c":13.477,"h":13.48,"l":13.43,"n":2171,"o":13.445,"t":"2026-10-13T19:00:00Z","v":335844,"vw":13.458559},{"c":13.455,"h":13.49,"l":13.45,"n":2371,"o":13.475,"t":"2026-10-13T19:15:00Z","v":389891,"vw":13.466498},{"c":13.445,"h":13.46,"l":13.42,"n":3084,"o":13.46,"t":"2026-10-13T19:30:00Z","v":448213,"vw":13.437312},{"c":13.37,"h":13.4499,"l":13.36,"n":7952,"o":13.445,"t":"2026-10-13T19:45:00Z","v":2143034,"vw":13.394744},{"c":13.4,"h":13.41,"l":13.36,"n":269,"o":13.37,"t":"2026-10-13T20:00:00Z","v":2936129,"vw":13.370606},{"c":13.4,"h":13.4,"l":13.3714,"n":84,"o":13.39,"t":"2026-10-13T20:15:00Z","v":26693,"vw":13.392116},{"c":13.3994,"h":13.4,"l":13.38,"n":58,"o":13.4,"t":"2026-10-13T20:30:00Z","v":10455,"vw":13.390638},{"c":13.39,"h":13.4,"l":13.38,"n":107,"o":13.3995,"t":"2026-10-13T20:45:00Z","v":22632,"vw":13.392802},{"c":13.4,"h":13.4,"l":13.3996,"n":11,"o":13.4,"t":"2026-10-13T21:00:00Z","v":2867,"vw":13.399709},{"c":13.41,"h":13.42,"l":13.4,"n":43,"o":13.4,"t":"2026-10-13T21:15:00Z","v":4979,"vw":13.409882},{"c":13.4,"h":13.42,"l":13.38,"n":36,"o":13.41,"t":"2026-10-13T21:30:00Z","v":7734,"vw":13.402998},{"c":13.42,"h":13.42,"l":13.4,"n":32,"o":13.41,"t":"2026-10-13T21:45:00Z","v":6606,"vw":13.41027},{"c":13.41,"h":13.42,"l":13.41,"n":20,"o":13.42,"t":"2026-10-13T22:00:00Z","v":2119,"vw":13.411897},{"c":13.42,"h":13.42,"l":13.4,"n":19,"o":13.4,"t":"2026-10-13T22:15:00Z","v":7053,"vw":13.416567},{"c":13.42,"h":13.42,"l":13.4007,"n":6,"o":13.4007,"t":"2026-10-13T22:30:00Z","v":1620,"vw":13.407508},{"c":13.4501,"h":13.47,"l":13.4185,"n":49,"o":13.4185,"t":"2026-10-13T22:45:00Z","v":50212,"vw":13.445778},{"c":13.43,"h":13.4625,"l":13.41,"n":44,"o":13.45,"t":"2026-10-13T23:00:00Z","v":20721,"vw":13.424334},{"c":13.41,"h":13.44,"l":13.41,"n":22,"o":13.44,"t":"2026-10-13T23:15:00Z","v":13891,"vw":13.432876},{"c":13.4096,"h":13.4099,"l":13.4,"n":16,"o":13.4,"t":"2026-10-13T23:30:00Z","v":2586,"vw":13.401345},{"c":13.41,"h":13.41,"l":13.39,"n":41,"o":13.4001,"t":"2026-10-13T23:45:00Z","v":5430,"vw":13.395583},{"c":13.43,"h":13.46,"l":13.41,"n":182,"o":13.41,"t":"2026-10-14T08:00:00Z","v":18648,"vw":13.438032},{"c":13.46,"h":13.46,"l":13.44,"n":33,"o":13.44,"t":"2026-10-14T08:15:00Z","v":3155,"vw":13.441549},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-14T08:30:00Z","v":260,"vw":13.46},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-14T08:45:00Z","v":500,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-14T09:00:00Z","v":120,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-14T09:15:00Z","v":4806,"vw":13.44},{"c":13.42,"h":13.43,"l":13.41,"n":64,"o":13.42,"t":"2026-10-14T09:30:00Z","v":2603,"vw":13.418719},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-10-14T09:45:00Z","v":184,"vw":13.41},{"c":13.4049,"h":13.41,"l":13.4049,"n":10,"o":13.41,"t":"2026-10-14T10:00:00Z","v":5669,"vw":13.409886},{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-14T10:30:00Z","v":250,"vw":13.43},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-14T10:45:00Z","v":150,"vw":13.45},{"c":13.4154,"h":13.45,"l":13.4,"n":101,"o":13.4438,"t":"2026-10-14T11:00:00Z","v":18951,"vw":13.422267},{"c":13.4069,"h":13.4069,"l":13.4,"n":12,"o":13.4,"t":"2026-10-14T11:15:00Z","v":1334,"vw":13.401346},{"c":13.39,"h":13.41,"l":13.385,"n":47,"o":13.4,"t":"2026-10-14T11:30:00Z","v":3476,"vw":13.39856},{"c":13.41,"h":13.41,"l":13.3809,"n":21,"o":13.3809,"t":"2026-10-14T11:45:00Z","v":12500,"vw":13.392115},{"c":13.4139,"h":13.42,"l":13.38,"n":40,"o":13.39,"t":"2026-10-14T12:00:00Z","v":5432,"vw":13.396988},{"c":13.4,"h":13.42,"l":13.38,"n":96,"o":13.4137,"t":"2026-10-14T12:15:00Z","v":15749,"vw":13.382811},{"c":13.1961,"h":13.36,"l":13.16,"n":690,"o":13.36,"t":"2026-10-14T12:30:00Z","v":154454,"vw":13.219651},{"c":13.1652,"h":13.2,"l":13.15,"n":290,"o":13.196,"t":"2026-10-14T12:45:00Z","v":70543,"vw":13.18667},{"c":13.14,"h":13.18,"l":13.11,"n":351,"o":13.17,"t":"2026-10-14T13:00:00Z","v":111199,"vw":13.127011},{"c":13.14,"h":13.24,"l":13.1,"n":547,"o":13.1335,"t":"2026-10-14T13:15:00Z","v":94864,"vw":13.138763},{"c":13.165,"h":13.3099,"l":13.11,"n":6662,"o":13.13,"t":"2026-10-14T13:30:00Z","v":1585381,"vw":13.182614},{"c":13.045,"h":13.22,"l":13.045,"n":3981,"o":13.17,"t":"2026-10-14T13:45:00Z","v":1077560,"vw":13.151641},{"c":12.955,"h":13.05,"l":12.94,"n":7711,"o":13.0484,"t":"2026-10-14T14:00:00Z","v":1879320,"vw":12.982829},{"c":13.005,"h":13.0299,"l":12.95,"n":4068,"o":12.9599,"t":"2026-10-14T14:15:00Z","v":891897,"vw":12.975188},{"c":13.035,"h":13.06,"l":12.98,"n":3188,"o":13.005,"t":"2026-10-14T14:30:00Z","v":620591,"vw":13.025655},{"c":12.9575,"h":13.045,"l":12.95,"n":3042,"o":13.03,"t":"2026-10-14T14:45:00Z","v":739622,"vw":12.982825},{"c":12.905,"h":13.01,"l":12.89,"n":4524,"o":12.96,"t":"2026-10-14T15:00:00Z","v":1403735,"vw":12.9371},{"c":12.9695,"h":12.97,"l":12.9,"n":2734,"o":12.91,"t":"2026-10-14T15:15:00Z","v":665702,"vw":12.934268},{"c":12.915,"h":12.97,"l":12.91,"n":3041,"o":12.965,"t":"2026-10-14T15:30:00Z","v":914533,"vw":12.93854},{"c":12.915,"h":12.9579,"l":12.9,"n":2595,"o":12.915,"t":"2026-10-14T15:45:00Z","v":758597,"vw":12.928152},{"c":12.855,"h":12.915,"l":12.85,"n":2849,"o":12.915,"t":"2026-10-14T16:00:00Z","v":662564,"vw":12.887391},{"c":12.91,"h":12.925,"l":12.85,"n":3018,"o":12.855,"t":"2026-10-14T16:15:00Z","v":684082,"vw":12.886383},{"c":12.925,"h":12.94,"l":12.8701,"n":2514,"o":12.91,"t":"2026-10-14T16:30:00Z","v":534175,"vw":12.902564},{"c":12.905,"h":12.94,"l":12.88,"n":2351,"o":12.925,"t":"2026-10-14T16:45:00Z","v":363021,"vw":12.91135},{"c":12.895,"h":12.92,"l":12.88,"n":2135,"o":12.905,"t":"2026-10-14T17:00:00Z","v":261039,"vw":12.899487},{"c":12.875,"h":12.92,"l":12.87,"n":2232,"o":12.8977,"t":"2026-10-14T17:15:00Z","v":293754,"vw":12.894687},{"c":12.875,"h":12.895,"l":12.85,"n":2362,"o":12.87,"t":"2026-10-14T17:30:00Z","v":394704,"vw":12.871466},{"c":12.87,"h":12.88,"l":12.85,"n":2774,"o":12.875,"t":"2026-10-14T17:45:00Z","v":521278,"vw":12.862009},{"c":12.885,"h":12.89,"l":12.83,"n":2648,"o":12.865,"t":"2026-10-14T18:00:00Z","v":446088,"vw":12.854395},{"c":12.87,"h":12.89,"l":12.84,"n":2361,"o":12.88,"t":"2026-10-14T18:15:00Z","v":375288,"vw":12.868763},{"c":12.855,"h":12.87,"l":12.845,"n":2735,"o":12.865,"t":"2026-10-14T18:30:00Z","v":464570,"vw":12.856304},{"c":12.865,"h":12.9099,"l":12.85,"n":3007,"o":12.855,"t":"2026-10-14T18:45:00Z","v":560806,"vw":12.872898},{"c":12.85,"h":12.89,"l":12.84,"n":3009,"o":12.86,"t":"2026-10-14T19:00:00Z","v":970021,"vw":12.859799},{"c":12.89,"h":12.92,"l":12.845,"n":3361,"o":12.855,"t":"2026-10-14T19:15:00Z","v":687722,"vw":12.893586},{"c":12.905,"h":12.92,"l":12.88,"n":4407,"o":12.895,"t":"2026-10-14T19:30:00Z","v":902864,"vw":12.896053},{"c":12.945,"h":12.95,"l":12.88,"n":10224,"o":12.905,"t":"2026-10-14T19:45:00Z","v":2228843,"vw":12.921238},{"c":12.95,"h":12.97,"l":12.9177,"n":256,"o":12.95,"t":"2026-10-14T20:00:00Z","v":1873941,"vw":12.949832},{"c":12.9496,"h":12.95,"l":12.94,"n":97,"o":12.95,"t":"2026-10-14T20:15:00Z","v":37956,"vw":12.943876},{"c":12.9199,"h":12.9496,"l":12.9015,"n":124,"o":12.9496,"t":"2026-10-14T20:30:00Z","v":26549,"vw":12.926475},{"c":12.9062,"h":12.95,"l":12.9,"n":48,"o":12.9009,"t":"2026-10-14T20:45:00Z","v":62220,"vw":12.94232},{"c":12.91,"h":12.93,"l":12.9,"n":104,"o":12.92,"t":"2026-10-14T21:00:00Z","v":11664,"vw":12.911907},{"c":12.9,"h":12.92,"l":12.9,"n":74,"o":12.92,"t":"2026-10-14T21:15:00Z","v":28179,"vw":12.908286},{"c":12.91,"h":12.92,"l":12.9,"n":54,"o":12.92,"t":"2026-10-14T21:30:00Z","v":6717,"vw":12.914998},{"c":12.91,"h":12.92,"l":12.9015,"n":46,"o":12.92,"t":"2026-10-14T21:45:00Z","v":4863,"vw":12.914146},{"c":12.86,"h":12.91,"l":12.86,"n":215,"o":12.9,"t":"2026-10-14T22:00:00Z","v":73397,"vw":12.886218},{"c":12.8631,"h":12.9,"l":12.86,"n":85,"o":12.86,"t":"2026-10-14T22:15:00Z","v":37724,"vw":12.8741},{"c":12.8938,"h":12.9,"l":12.85,"n":77,"o":12.8798,"t":"2026-10-14T22:30:00Z","v":15038,"vw":12.873795},{"c":12.86,"h":12.8892,"l":12.85,"n":30,"o":12.85,"t":"2026-10-14T22:45:00Z","v":9979,"vw":12.866436},{"c":12.865,"h":12.87,"l":12.86,"n":30,"o":12.8698,"t":"2026-10-14T23:00:00Z","v":11945,"vw":12.865972},{"c":12.88,"h":12.9,"l":12.86,"n":51,"o":12.8604,"t":"2026-10-14T23:15:00Z","v":10551,"vw":12.86438},{"c":12.83,"h":12.9,"l":12.83,"n":75,"o":12.8662,"t":"2026-10-14T23:30:00Z","v":17945,"vw":12.84769},{"c":12.84,"h":12.86,"l":12.83,"n":89,"o":12.85,"t":"2026-10-14T23:45:00Z","v":19450,"vw":12.844147},{"c":12.86,"h":12.95,"l":12.79,"n":727,"o":12.95,"t":"2026-10-15T08:00:00Z","v":43736,"vw":12.862316},{"c":12.85,"h":12.9,"l":12.85,"n":34,"o":12.9,"t":"2026-10-15T08:15:00Z","v":53319,"vw":12.860294},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-15T08:30:00Z","v":270,"vw":12.86},{"c":12.88,"h":12.89,"l":12.87,"n":19,"o":12.87,"t":"2026-10-15T08:45:00Z","v":5460,"vw":12.88743},{"c":12.87,"h":12.89,"l":12.87,"n":17,"o":12.89,"t":"2026-10-15T09:00:00Z","v":541,"vw":12.883056},{"c":12.91,"h":12.91,"l":12.89,"n":29,"o":12.91,"t":"2026-10-15T09:15:00Z","v":1312,"vw":12.901738},{"c":12.84,"h":12.91,"l":12.84,"n":8,"o":12.9,"t":"2026-10-15T09:30:00Z","v":2514,"vw":12.852887},{"c":12.85,"h":12.85,"l":12.85,"n":10,"o":12.85,"t":"2026-10-15T10:00:00Z","v":1779,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-15T10:15:00Z","v":20045,"vw":12.86},{"c":12.85,"h":12.86,"l":12.85,"n":7,"o":12.86,"t":"2026-10-15T10:30:00Z","v":3124,"vw":12.851935},{"c":12.86,"h":12.87,"l":12.86,"n":9,"o":12.86,"t":"2026-10-15T10:45:00Z","v":3497,"vw":12.862599},{"c":12.85,"h":12.895,"l":12.8309,"n":130,"o":12.8698,"t":"2026-10-15T11:00:00Z","v":32456,"vw":12.857613},{"c":12.86,"h":12.87,"l":12.85,"n":55,"o":12.86,"t":"2026-10-15T11:15:00Z","v":36060,"vw":12.855384},{"c":12.9,"h":12.92,"l":12.8585,"n":80,"o":12.86,"t":"2026-10-15T11:30:00Z","v":19664,"vw":12.882824},{"c":12.83,"h":12.87,"l":12.83,"n":42,"o":12.87,"t":"2026-10-15T11:45:00Z","v":18752,"vw":12.845854},{"c":12.8795,"h":12.88,"l":12.84,"n":52,"o":12.84,"t":"2026-10-15T12:00:00Z","v":19928,"vw":12.863563},{"c":12.852,"h":12.87,"l":12.85,"n":45,"o":12.87,"t":"2026-10-15T12:15:00Z","v":13123,"vw":12.865655},{"c":12.8227,"h":12.87,"l":12.81,"n":91,"o":12.85,"t":"2026-10-15T12:30:00Z","v":61212,"vw":12.841397},{"c":12.85,"h":12.87,"l":12.8417,"n":62,"o":12.8492,"t":"2026-10-15T12:45:00Z","v":9500,"vw":12.8576},{"c":12.8409,"h":12.87,"l":12.8268,"n":67,"o":12.84,"t":"2026-10-15T13:00:00Z","v":4448,"vw":12.848527},{"c":12.81,"h":12.85,"l":12.8,"n":286,"o":12.84,"t":"2026-10-15T13:15:00Z","v":46769,"vw":12.815856},{"c":12.735,"h":12.86,"l":12.61,"n":7972,"o":12.83,"t":"2026-10-15T13:30:00Z","v":2317676,"vw":12.72288},{"c":12.555,"h":12.79,"l":12.53,"n":6035,"o":12.735,"t":"2026-10-15T13:45:00Z","v":1630917,"vw":12.644297},{"c":12.755,"h":12.89,"l":12.545,"n":5843,"o":12.55,"t":"2026-10-15T14:00:00Z","v":1423943,"vw":12.731427},{"c":12.735,"h":12.81,"l":12.72,"n":4124,"o":12.7584,"t":"2026-10-15T14:15:00Z","v":961317,"vw":12.761892},{"c":12.83,"h":12.865,"l":12.73,"n":3153,"o":12.735,"t":"2026-10-15T14:30:00Z","v":808159,"vw":12.79289},{"c":12.9017,"h":12.91,"l":12.83,"n":3277,"o":12.835,"t":"2026-10-15T14:45:00Z","v":588784,"vw":12.863795},{"c":12.97,"h":13,"l":12.885,"n":3323,"o":12.9,"t":"2026-10-15T15:00:00Z","v":849043,"vw":12.944767},{"c":12.965,"h":13.05,"l":12.95,"n":3381,"o":12.97,"t":"2026-10-15T15:15:00Z","v":971015,"vw":12.991551},{"c":12.905,"h":12.9799,"l":12.9,"n":2782,"o":12.965,"t":"2026-10-15T15:30:00Z","v":612842,"vw":12.935457},{"c":12.97,"h":12.97,"l":12.9,"n":2248,"o":12.905,"t":"2026-10-15T15:45:00Z","v":509855,"vw":12.939757},{"c":12.935,"h":12.96,"l":12.91,"n":2469,"o":12.96,"t":"2026-10-15T16:00:00Z","v":499218,"vw":12.933118},{"c":12.9899,"h":12.99,"l":12.92,"n":2372,"o":12.9301,"t":"2026-10-15T16:15:00Z","v":426190,"vw":12.946883},{"c":12.9693,"h":12.985,"l":12.93,"n":2238,"o":12.985,"t":"2026-10-15T16:30:00Z","v":408507,"vw":12.955026},{"c":12.985,"h":12.99,"l":12.94,"n":1830,"o":12.965,"t":"2026-10-15T16:45:00Z","v":271741,"vw":12.966656},{"c":12.985,"h":13.03,"l":12.98,"n":1984,"o":12.985,"t":"2026-10-15T17:00:00Z","v":428296,"vw":13.002771},{"c":12.99,"h":13.01,"l":12.97,"n":2096,"o":12.985,"t":"2026-10-15T17:15:00Z","v":352077,"vw":12.990381},{"c":13.045,"h":13.07,"l":12.99,"n":2451,"o":12.995,"t":"2026-10-15T17:30:00Z","v":620885,"vw":13.038125},{"c":13.02,"h":13.09,"l":13.01,"n":2590,"o":13.045,"t":"2026-10-15T17:45:00Z","v":424933,"vw":13.050844},{"c":12.995,"h":13.04,"l":12.98,"n":2668,"o":13.025,"t":"2026-10-15T18:00:00Z","v":489062,"vw":13.013},{"c":12.925,"h":13,"l":12.9133,"n":2467,"o":12.995,"t":"2026-10-15T18:15:00Z","v":451012,"vw":12.952598},{"c":12.95,"h":12.96,"l":12.91,"n":2085,"o":12.925,"t":"2026-10-15T18:30:00Z","v":334642,"vw":12.93392},{"c":13.045,"h":13.065,"l":12.95,"n":3204,"o":12.955,"t":"2026-10-15T18:45:00Z","v":1219742,"vw":13.029074},{"c":13.085,"h":13.1,"l":13.045,"n":2737,"o":13.045,"t":"2026-10-15T19:00:00Z","v":655083,"vw":13.071321},{"c":13.095,"h":13.14,"l":13.0801,"n":3056,"o":13.085,"t":"2026-10-15T19:15:00Z","v":703968,"vw":13.109956},{"c":13.125,"h":13.15,"l":13.09,"n":3740,"o":13.095,"t":"2026-10-15T19:30:00Z","v":628493,"vw":13.122768},{"c":13.025,"h":13.13,"l":13.015,"n":9413,"o":13.125,"t":"2026-10-15T19:45:00Z","v":2091862,"vw":13.060772},{"c":13.049,"h":13.0854,"l":13.02,"n":159,"o":13.02,"t":"2026-10-15T20:00:00Z","v":2561424,"vw":13.02014},{"c":13.04,"h":13.05,"l":13.03,"n":19,"o":13.034,"t":"2026-10-15T20:15:00Z","v":4088,"vw":13.039046},{"c":13.03,"h":13.0489,"l":13.03,"n":29,"o":13.04,"t":"2026-10-15T20:30:00Z","v":20725,"vw":13.033015},{"c":13.04,"h":13.0488,"l":13.03,"n":24,"o":13.0485,"t":"2026-10-15T20:45:00Z","v":3687,"vw":13.042199},{"c":13.0211,"h":13.07,"l":13.0211,"n":59,"o":13.03,"t":"2026-10-15T21:00:00Z","v":10586,"vw":13.036259},{"c":13.0385,"h":13.05,"l":13.0246,"n":28,"o":13.046,"t":"2026-10-15T21:15:00Z","v":3662,"vw":13.032193},{"c":13.046,"h":13.05,"l":13.03,"n":37,"o":13.0469,"t":"2026-10-15T21:30:00Z","v":5010,"vw":13.042741},{"c":13.05,"h":13.05,"l":13.0306,"n":6,"o":13.0306,"t":"2026-10-15T21:45:00Z","v":1042,"vw":13.047192},{"c":13.0447,"h":13.05,"l":13.0305,"n":22,"o":13.05,"t":"2026-10-15T22:00:00Z","v":6295,"vw":13.045527},{"c":13.04,"h":13.05,"l":13.0315,"n":19,"o":13.05,"t":"2026-10-15T22:15:00Z","v":4316,"vw":13.041341},{"c":13.05,"h":13.05,"l":13.0399,"n":11,"o":13.0399,"t":"2026-10-15T22:30:00Z","v":11334,"vw":13.040365},{"c":13.0455,"h":13.05,"l":13.03,"n":18,"o":13.05,"t":"2026-10-15T22:45:00Z","v":23802,"vw":13.045266},{"c":13.0469,"h":13.0479,"l":13.03,"n":15,"o":13.04,"t":"2026-10-15T23:00:00Z","v":27426,"vw":13.037544},{"c":13.0486,"h":13.05,"l":13.03,"n":34,"o":13.046,"t":"2026-10-15T23:15:00Z","v":21564,"vw":13.037174},{"c":13.01,"h":13.04,"l":13.01,"n":30,"o":13.04,"t":"2026-10-15T23:30:00Z","v":19608,"vw":13.018654},{"c":13.0085,"h":13.01,"l":13,"n":28,"o":13.01,"t":"2026-10-15T23:45:00Z","v":10375,"vw":13.005929},{"c":13.09,"h":13.13,"l":13.06,"n":181,"o":13.06,"t":"2026-10-16T08:00:00Z","v":31156,"vw":13.104814},{"c":13.09,"h":13.09,"l":13.0893,"n":10,"o":13.0893,"t":"2026-10-16T08:15:00Z","v":1962,"vw":13.089804},{"c":13.106,"h":13.106,"l":13.106,"n":1,"o":13.106,"t":"2026-10-16T08:30:00Z","v":468,"vw":13.106},{"c":13.11,"h":13.11,"l":13.11,"n":6,"o":13.11,"t":"2026-10-16T08:45:00Z","v":3049,"vw":13.11},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-16T09:00:00Z","v":787,"vw":13.12},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-16T09:15:00Z","v":807,"vw":13.1},{"c":13.14,"h":13.14,"l":13.105,"n":11,"o":13.105,"t":"2026-10-16T09:30:00Z","v":1335,"vw":13.118045},{"c":13.11,"h":13.13,"l":13.11,"n":9,"o":13.13,"t":"2026-10-16T09:45:00Z","v":1123,"vw":13.123454},{"c":13.115,"h":13.13,"l":13.115,"n":3,"o":13.13,"t":"2026-10-16T10:00:00Z","v":300,"vw":13.121667},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-16T10:15:00Z","v":1015,"vw":13.1},{"c":13.14,"h":13.14,"l":13.1091,"n":5,"o":13.1091,"t":"2026-10-16T10:30:00Z","v":381,"vw":13.130831},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-16T10:45:00Z","v":152,"vw":13.11},{"c":13.1053,"h":13.13,"l":13.09,"n":104,"o":13.13,"t":"2026-10-16T11:00:00Z","v":16991,"vw":13.097145},{"c":13.15,"h":13.2,"l":13.104,"n":146,"o":13.1054,"t":"2026-10-16T11:15:00Z","v":16818,"vw":13.153991},{"c":13.12,"h":13.1761,"l":13.1,"n":76,"o":13.1585,"t":"2026-10-16T11:30:00Z","v":27146,"vw":13.135141},{"c":13.12,"h":13.1701,"l":13.12,"n":53,"o":13.13,"t":"2026-10-16T11:45:00Z","v":13038,"vw":13.126621},{"c":13.14,"h":13.18,"l":13.11,"n":57,"o":13.12,"t":"2026-10-16T12:00:00Z","v":7118,"vw":13.143041},{"c":13.15,"h":13.1669,"l":13.13,"n":72,"o":13.1331,"t":"2026-10-16T12:15:00Z","v":9185,"vw":13.141917},{"c":13.14,"h":13.14,"l":13.13,"n":24,"o":13.14,"t":"2026-10-16T12:30:00Z","v":1829,"vw":13.13284},{"c":13.14,"h":13.14,"l":13.13,"n":48,"o":13.1397,"t":"2026-10-16T12:45:00Z","v":9195,"vw":13.134102},{"c":13.1515,"h":13.16,"l":13.14,"n":83,"o":13.14,"t":"2026-10-16T13:00:00Z","v":14511,"vw":13.141487},{"c":13.15,"h":13.15,"l":13.1,"n":131,"o":13.13,"t":"2026-10-16T13:15:00Z","v":31563,"vw":13.134525},{"c":13.085,"h":13.19,"l":13.0301,"n":3918,"o":13.14,"t":"2026-10-16T13:30:00Z","v":920882,"vw":13.095287},{"c":12.986,"h":13.095,"l":12.91,"n":3461,"o":13.085,"t":"2026-10-16T13:45:00Z","v":758506,"vw":12.977127},{"c":12.955,"h":13.07,"l":12.9221,"n":3038,"o":12.988,"t":"2026-10-16T14:00:00Z","v":826469,"vw":13.002514},{"c":12.95,"h":12.985,"l":12.91,"n":3023,"o":12.955,"t":"2026-10-16T14:15:00Z","v":799228,"vw":12.943326},{"c":12.96,"h":13,"l":12.93,"n":2590,"o":12.9464,"t":"2026-10-16T14:30:00Z","v":1256607,"vw":12.965481},{"c":12.86,"h":12.965,"l":12.85,"n":2730,"o":12.95,"t":"2026-10-16T14:45:00Z","v":581839,"vw":12.900502},{"c":12.84,"h":12.865,"l":12.77,"n":2951,"o":12.855,"t":"2026-10-16T15:00:00Z","v":884785,"vw":12.825729},{"c":12.775,"h":12.84,"l":12.77,"n":2476,"o":12.835,"t":"2026-10-16T15:15:00Z","v":585680,"vw":12.8076},{"c":12.7699,"h":12.81,"l":12.76,"n":2417,"o":12.775,"t":"2026-10-16T15:30:00Z","v":426375,"vw":12.778645},{"c":12.725,"h":12.8,"l":12.71,"n":2785,"o":12.77,"t":"2026-10-16T15:45:00Z","v":585399,"vw":12.744833},{"c":12.7,"h":12.725,"l":12.67,"n":2680,"o":12.725,"t":"2026-10-16T16:00:00Z","v":503591,"vw":12.697279},{"c":12.6798,"h":12.71,"l":12.66,"n":3176,"o":12.7,"t":"2026-10-16T16:15:00Z","v":633938,"vw":12.685251},{"c":12.675,"h":12.685,"l":12.63,"n":3331,"o":12.68,"t":"2026-10-16T16:30:00Z","v":800096,"vw":12.659891},{"c":12.635,"h":12.69,"l":12.63,"n":2252,"o":12.6799,"t":"2026-10-16T16:45:00Z","v":576876,"vw":12.651214},{"c":12.545,"h":12.65,"l":12.53,"n":3577,"o":12.64,"t":"2026-10-16T17:00:00Z","v":976118,"vw":12.571765},{"c":12.605,"h":12.61,"l":12.5,"n":3705,"o":12.545,"t":"2026-10-16T17:15:00Z","v":959656,"vw":12.540485},{"c":12.605,"h":12.64,"l":12.56,"n":2774,"o":12.605,"t":"2026-10-16T17:30:00Z","v":486052,"vw":12.597325},{"c":12.545,"h":12.62,"l":12.545,"n":2724,"o":12.61,"t":"2026-10-16T17:45:00Z","v":466440,"vw":12.565931},{"c":12.51,"h":12.545,"l":12.505,"n":2738,"o":12.545,"t":"2026-10-16T18:00:00Z","v":507268,"vw":12.522208},{"c":12.445,"h":12.52,"l":12.44,"n":4354,"o":12.515,"t":"2026-10-16T18:15:00Z","v":1083825,"vw":12.481033},{"c":12.4699,"h":12.5,"l":12.43,"n":3453,"o":12.445,"t":"2026-10-16T18:30:00Z","v":887505,"vw":12.465364},{"c":12.445,"h":12.48,"l":12.43,"n":3359,"o":12.47,"t":"2026-10-16T18:45:00Z","v":744364,"vw":12.45226},{"c":12.475,"h":12.475,"l":12.4,"n":3406,"o":12.445,"t":"2026-10-16T19:00:00Z","v":689975,"vw":12.430703},{"c":12.45,"h":12.49,"l":12.43,"n":3004,"o":12.48,"t":"2026-10-16T19:15:00Z","v":533840,"vw":12.455607},{"c":12.385,"h":12.46,"l":12.38,"n":5449,"o":12.45,"t":"2026-10-16T19:30:00Z","v":1363288,"vw":12.412425},{"c":12.425,"h":12.44,"l":12.36,"n":16074,"o":12.385,"t":"2026-10-16T19:45:00Z","v":4177445,"vw":12.391558},{"c":12.444,"h":12.55,"l":12.37,"n":922,"o":12.42,"t":"2026-10-16T20:00:00Z","v":2544225,"vw":12.421589},{"c":12.46,"h":12.46,"l":12.44,"n":171,"o":12.45,"t":"2026-10-16T20:15:00Z","v":19004,"vw":12.452464},{"c":12.4597,"h":12.46,"l":12.42,"n":118,"o":12.43,"t":"2026-10-16T20:30:00Z","v":38590,"vw":12.441523},{"c":12.4682,"h":12.47,"l":12.4,"n":368,"o":12.4515,"t":"2026-10-16T20:45:00Z","v":49617,"vw":12.433058},{"c":12.4685,"h":12.47,"l":12.4075,"n":283,"o":12.46,"t":"2026-10-16T21:00:00Z","v":27920,"vw":12.446226},{"c":12.4204,"h":12.47,"l":12.4122,"n":123,"o":12.4531,"t":"2026-10-16T21:15:00Z","v":15446,"vw":12.441933},{"c":12.44,"h":12.46,"l":12.4262,"n":47,"o":12.45,"t":"2026-10-16T21:30:00Z","v":4537,"vw":12.452212},{"c":12.44,"h":12.44,"l":12.43,"n":8,"o":12.43,"t":"2026-10-16T21:45:00Z","v":522,"vw":12.437319}],"expiry":"2026-10-23","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":0.16409459554191508,"strike":19.329021883532928,"iv":2.2266233896350025,"gamma":0.04540096806800366,"theta":-0.04887070551507415,"vega":0.0029859714248253637,"rho":0.0002036159769278541,"breakevenPct":56.69707780606788},{"delta":0.15,"premium":0.2661339189686707,"strike":20.263200209660656,"iv":2.4891474065888715,"gamma":0.12308586521977133,"theta":-0.07103665806370149,"vega":0.003999971204085793,"rho":0.0002993611598709915,"breakevenPct":65.02680167708462},{"delta":0.2,"premium":0.4468196910557806,"strike":17.44354217786434,"iv":2.2408008853201125,"gamma":0.17003993826662894,"theta":-0.08843647779971162,"vega":0.004704750889955575,"rho":0.00038172166059121824,"breakevenPct":43.81319830321641},{"delta":0.25,"premium":0.8617970248233928,"strike":21.844816929945075,"iv":4.121493837686309,"gamma":0.08180326222492021,"theta":-0.1687227253440326,"vega":0.005379696079638136,"rho":0.0004245139913043283,"breakevenPct":82.52905108334784},{"delta":0.3,"premium":0.17026582278481014,"strike":12.98354430379747,"iv":0.5374962025316455,"gamma":0.37379088607594935,"theta":-0.023275696202531643,"vega":0.005932911392405063,"rho":0.0006651641065959955,"breakevenPct":5.7380235255810135},{"delta":0.35,"premium":0.21077215189873416,"strike":12.856962025316456,"iv":0.5297746835443038,"gamma":0.3952592405063291,"theta":-0.0238579746835443,"vega":0.0061860759493670885,"rho":0.0007756033274277242,"breakevenPct":5.046094672147826},{"delta":0.4,"premium":0.25127848101265826,"strike":12.730379746835442,"iv":0.522053164556962,"gamma":0.41672759493670886,"theta":-0.02444025316455696,"vega":0.006439240506329114,"rho":0.0008860425482594529,"breakevenPct":4.3541658187146375},{"delta":0.45,"premium":0.29178481012658225,"strike":12.603797468354431,"iv":0.5143316455696203,"gamma":0.4381959493670886,"theta":-0.02502253164556962,"vega":0.006692405063291139,"rho":0.0009964817690911814,"breakevenPct":3.6622369652814504},{"delta":0.5,"premium":0.3365488518685277,"strike":12.479738856371004,"iv":0.5077933363349842,"gamma":0.45325520036019806,"theta":-0.025358171994597025,"vega":0.006859477712742008,"rho":0.0011062659593999793,"breakevenPct":3.024820805784016},{"delta":0.55,"premium":0.4007091400270149,"strike":12.367176947321026,"iv":0.5066452048626745,"gamma":0.43911742458352093,"theta":-0.024570238631247184,"vega":0.006634353894642053,"rho":0.0012130661217709822,"breakevenPct":2.6357402519939006},{"delta":0.6,"premium":0.46486942818550203,"strike":12.25461503827105,"iv":0.5054970733903648,"gamma":0.42497964880684375,"theta":-0.023782305267897343,"vega":0.006409230076542098,"rho":0.001319866284141985,"breakevenPct":2.246659698203786},{"delta":0.65,"premium":0.5290297163439892,"strike":12.142053129221072,"iv":0.5043489419180549,"gamma":0.41084187303016656,"theta":-0.0229943719045475,"vega":0.006184106258442143,"rho":0.001426666446512988,"breakevenPct":1.8575791444136707},{"delta":0.7,"premium":0.5931900045024763,"strike":12.029491220171094,"iv":0.5032008104457452,"gamma":0.39670409725348943,"theta":-0.022206438541197658,"vega":0.005958982440342188,"rho":0.0015334666088839906,"breakevenPct":1.4684985906235564},{"delta":0.75,"premium":1.6768406149119985,"strike":11.069615742809304,"iv":1.3285188428338357,"gamma":0.28547636243700864,"theta":-0.04590714374366059,"vega":0.005404342363551588,"rho":0.001447710279361892,"breakevenPct":2.46347554438346},{"delta":0.8,"premium":3.122424103952646,"strike":9.808932467483158,"iv":2.4472435621208755,"gamma":0.13978037657929676,"theta":-0.07830164746135786,"vega":0.004732719549935853,"rho":0.0012935937860511853,"breakevenPct":3.949811667490389},{"delta":0.85,"premium":4.386303091815979,"strike":8.60434930374591,"iv":3.290786019450537,"gamma":0.041443544818279617,"theta":-0.09480514487514685,"vega":0.0039767563007233895,"rho":0.0011733014501319333,"breakevenPct":4.426466202265976},{"delta":0.9,"premium":3.219649178285136,"strike":9.496495642748606,"iv":2.1624573041719053,"gamma":0.10362925190448705,"theta":-0.05377402694160812,"vega":0.0029756456352066523,"rho":0.0015123852418971113,"breakevenPct":2.219813673904691}],"put":[{"delta":0.1,"premium":0.04392382103990328,"strike":11.361547762998791,"iv":0.5126720677146313,"gamma":0.19439637243047161,"theta":-0.010633978234582831,"vega":0.0029461910519951633,"rho":-0.0002458993025960324,"breakevenPct":9.022315579108616},{"delta":0.15,"premium":0.43450423070152416,"strike":8.587042184496463,"iv":3.1129171480921367,"gamma":0.08534268140182362,"theta":-0.08054798290931048,"vega":0.0038856903817971475,"rho":-0.00043797513593649243,"breakevenPct":34.465128988786674},{"delta":0.2,"premium":0.3412375767165015,"strike":9.7904828810774,"iv":2.197995727749352,"gamma":0.1908635976917307,"theta":-0.05972711446456065,"vega":0.004595954704153584,"rho":-0.0005398819289786148,"breakevenPct":24.041436460121396},{"delta":0.25,"premium":0.24797092273147892,"strike":10.993923577658336,"iv":1.2830743074065682,"gamma":0.2963845139816377,"theta":-0.03890624601981084,"vega":0.005306219026510019,"rho":-0.0006417887220207372,"breakevenPct":13.617743931456129},{"delta":0.3,"premium":0.17794280442804425,"strike":12.01891143911439,"iv":0.5180524907749078,"gamma":0.3870811808118081,"theta":-0.021613468634686345,"vega":0.005937822878228782,"rho":-0.0007479945393512135,"breakevenPct":4.81536467293933},{"delta":0.35,"premium":0.2263745387453874,"strike":12.134225092250922,"iv":0.5171530442804428,"gamma":0.402210332103321,"theta":-0.022305350553505535,"vega":0.006168450184501845,"rho":-0.0008761148951272016,"breakevenPct":4.277728669569651},{"delta":0.4,"premium":0.27480627306273064,"strike":12.249538745387454,"iv":0.5162535977859778,"gamma":0.41733948339483395,"theta":-0.022997232472324724,"vega":0.006399077490774907,"rho":-0.0010042352509031897,"breakevenPct":3.7400926661999727},{"delta":0.45,"premium":0.3232380073800738,"strike":12.364852398523984,"iv":0.5153541512915129,"gamma":0.43246863468634683,"theta":-0.023689114391143913,"vega":0.00662970479704797,"rho":-0.0011323556066791776,"breakevenPct":3.2024566628302944},{"delta":0.5,"premium":0.37166974169741696,"strike":12.480166051660516,"iv":0.5144547047970479,"gamma":0.44759778597785976,"theta":-0.0243809963099631,"vega":0.0068603321033210325,"rho":-0.0012604759624551657,"breakevenPct":2.6648206594606165},{"delta":0.55,"premium":0.45454592901878915,"strike":12.6080375782881,"iv":0.523051043841336,"gamma":0.43150949895615864,"theta":-0.02411106471816284,"vega":0.006705532359081419,"rho":-0.0013944816245927802,"breakevenPct":2.303121790439622},{"delta":0.6,"premium":0.5445772442588726,"strike":12.738517745302714,"iv":0.5336199373695197,"gamma":0.40893643006263053,"theta":-0.02364133611691023,"vega":0.0064706680584551155,"rho":-0.0015297098382934377,"breakevenPct":1.9779702488437176},{"delta":0.65,"premium":0.6346085594989561,"strike":12.868997912317328,"iv":0.5441888308977035,"gamma":0.3863633611691023,"theta":-0.02317160751565762,"vega":0.00623580375782881,"rho":-0.0016649380519940954,"breakevenPct":1.6528187072478122},{"delta":0.7,"premium":0.7246398747390397,"strike":12.999478079331942,"iv":0.5547577244258872,"gamma":0.3637902922755742,"theta":-0.022701878914405012,"vega":0.006000939457202505,"rho":-0.0018001662656947528,"breakevenPct":1.3276671656519077},{"delta":0.75,"premium":0.9964771395076202,"strike":13.291910902696365,"iv":0.6378778429073857,"gamma":0.2931743259085581,"theta":-0.02340058616647128,"vega":0.0054161781946072685,"rho":-0.0019686494641796585,"breakevenPct":1.1621080129521983},{"delta":0.8,"premium":3.5502364893890253,"strike":15.70537075834772,"iv":1.7443257576445255,"gamma":0.09399488550501878,"theta":-0.05857746783626597,"vega":0.0047925109174069575,"rho":-0.0025646753170280407,"breakevenPct":2.2899174521005317},{"delta":0.85,"premium":7.1930135578733525,"strike":19.34905149795515,"iv":2.6259742187245148,"gamma":0.05213621826081622,"theta":-0.0736204546074723,"vega":0.003994830607255459,"rho":-0.003372904368480927,"breakevenPct":2.2826532147765684},{"delta":0.9,"premium":10.255244999132836,"strike":22.51375429890205,"iv":2.878390042011506,"gamma":0.038127654050242356,"theta":-0.06012898982744212,"vega":0.0030065431370119074,"rho":-0.004071785588132999,"breakevenPct":1.4589284584468276}]},"raw":{"call":[{"delta":0.1,"premium":0.16409459554191508,"strike":19.329021883532928,"iv":2.2266233896350025,"gamma":0.04540096806800366,"theta":-0.04887070551507415,"vega":0.0029859714248253637,"rho":0.0002036159769278541,"breakevenPct":56.69707780606788},{"delta":0.15,"premium":0.2661339189686707,"strike":20.263200209660656,"iv":2.4891474065888715,"gamma":0.12308586521977133,"theta":-0.07103665806370149,"vega":0.003999971204085793,"rho":0.0002993611598709915,"breakevenPct":65.02680167708462},{"delta":0.2,"premium":0.4468196910557806,"strike":17.44354217786434,"iv":2.2408008853201125,"gamma":0.17003993826662894,"theta":-0.08843647779971162,"vega":0.004704750889955575,"rho":0.00038172166059121824,"breakevenPct":43.81319830321641},{"delta":0.25,"premium":0.8617970248233928,"strike":21.844816929945075,"iv":4.121493837686309,"gamma":0.08180326222492021,"theta":-0.1687227253440326,"vega":0.005379696079638136,"rho":0.0004245139913043283,"breakevenPct":82.52905108334784},{"delta":0.3,"premium":0.17026582278481014,"strike":12.98354430379747,"iv":0.5374962025316455,"gamma":0.37379088607594935,"theta":-0.023275696202531643,"vega":0.005932911392405063,"rho":0.0006651641065959955,"breakevenPct":5.7380235255810135},{"delta":0.35,"premium":0.21077215189873416,"strike":12.856962025316456,"iv":0.5297746835443038,"gamma":0.3952592405063291,"theta":-0.0238579746835443,"vega":0.0061860759493670885,"rho":0.0007756033274277242,"breakevenPct":5.046094672147826},{"delta":0.4,"premium":0.25127848101265826,"strike":12.730379746835442,"iv":0.522053164556962,"gamma":0.41672759493670886,"theta":-0.02444025316455696,"vega":0.006439240506329114,"rho":0.0008860425482594529,"breakevenPct":4.3541658187146375},{"delta":0.45,"premium":0.29178481012658225,"strike":12.603797468354431,"iv":0.5143316455696203,"gamma":0.4381959493670886,"theta":-0.02502253164556962,"vega":0.006692405063291139,"rho":0.0009964817690911814,"breakevenPct":3.6622369652814504},{"delta":0.5,"premium":0.3365488518685277,"strike":12.479738856371004,"iv":0.5077933363349842,"gamma":0.45325520036019806,"theta":-0.025358171994597025,"vega":0.006859477712742008,"rho":0.0011062659593999793,"breakevenPct":3.024820805784016},{"delta":0.55,"premium":0.4007091400270149,"strike":12.367176947321026,"iv":0.5066452048626745,"gamma":0.43911742458352093,"theta":-0.024570238631247184,"vega":0.006634353894642053,"rho":0.0012130661217709822,"breakevenPct":2.6357402519939006},{"delta":0.6,"premium":0.46486942818550203,"strike":12.25461503827105,"iv":0.5054970733903648,"gamma":0.42497964880684375,"theta":-0.023782305267897343,"vega":0.006409230076542098,"rho":0.001319866284141985,"breakevenPct":2.246659698203786},{"delta":0.65,"premium":0.5290297163439892,"strike":12.142053129221072,"iv":0.5043489419180549,"gamma":0.41084187303016656,"theta":-0.0229943719045475,"vega":0.006184106258442143,"rho":0.001426666446512988,"breakevenPct":1.8575791444136707},{"delta":0.7,"premium":0.5931900045024763,"strike":12.029491220171094,"iv":0.5032008104457452,"gamma":0.39670409725348943,"theta":-0.022206438541197658,"vega":0.005958982440342188,"rho":0.0015334666088839906,"breakevenPct":1.4684985906235564},{"delta":0.75,"premium":1.6768406149119985,"strike":11.069615742809304,"iv":1.3285188428338357,"gamma":0.28547636243700864,"theta":-0.04590714374366059,"vega":0.005404342363551588,"rho":0.001447710279361892,"breakevenPct":2.46347554438346},{"delta":0.8,"premium":3.122424103952646,"strike":9.808932467483158,"iv":2.4472435621208755,"gamma":0.13978037657929676,"theta":-0.07830164746135786,"vega":0.004732719549935853,"rho":0.0012935937860511853,"breakevenPct":3.949811667490389},{"delta":0.85,"premium":4.386303091815979,"strike":8.60434930374591,"iv":3.290786019450537,"gamma":0.041443544818279617,"theta":-0.09480514487514685,"vega":0.0039767563007233895,"rho":0.0011733014501319333,"breakevenPct":4.426466202265976},{"delta":0.9,"premium":3.219649178285136,"strike":9.496495642748606,"iv":2.1624573041719053,"gamma":0.10362925190448705,"theta":-0.05377402694160812,"vega":0.0029756456352066523,"rho":0.0015123852418971113,"breakevenPct":2.219813673904691}],"put":[{"delta":0.1,"premium":0.04392382103990328,"strike":11.361547762998791,"iv":0.5126720677146313,"gamma":0.19439637243047161,"theta":-0.010633978234582831,"vega":0.0029461910519951633,"rho":-0.0002458993025960324,"breakevenPct":9.022315579108616},{"delta":0.15,"premium":0.43450423070152416,"strike":8.587042184496463,"iv":3.1129171480921367,"gamma":0.08534268140182362,"theta":-0.08054798290931048,"vega":0.0038856903817971475,"rho":-0.00043797513593649243,"breakevenPct":34.465128988786674},{"delta":0.2,"premium":0.3412375767165015,"strike":9.7904828810774,"iv":2.197995727749352,"gamma":0.1908635976917307,"theta":-0.05972711446456065,"vega":0.004595954704153584,"rho":-0.0005398819289786148,"breakevenPct":24.041436460121396},{"delta":0.25,"premium":0.24797092273147892,"strike":10.993923577658336,"iv":1.2830743074065682,"gamma":0.2963845139816377,"theta":-0.03890624601981084,"vega":0.005306219026510019,"rho":-0.0006417887220207372,"breakevenPct":13.617743931456129},{"delta":0.3,"premium":0.17794280442804425,"strike":12.01891143911439,"iv":0.5180524907749078,"gamma":0.3870811808118081,"theta":-0.021613468634686345,"vega":0.005937822878228782,"rho":-0.0007479945393512135,"breakevenPct":4.81536467293933},{"delta":0.35,"premium":0.2263745387453874,"strike":12.134225092250922,"iv":0.5171530442804428,"gamma":0.402210332103321,"theta":-0.022305350553505535,"vega":0.006168450184501845,"rho":-0.0008761148951272016,"breakevenPct":4.277728669569651},{"delta":0.4,"premium":0.27480627306273064,"strike":12.249538745387454,"iv":0.5162535977859778,"gamma":0.41733948339483395,"theta":-0.022997232472324724,"vega":0.006399077490774907,"rho":-0.0010042352509031897,"breakevenPct":3.7400926661999727},{"delta":0.45,"premium":0.3232380073800738,"strike":12.364852398523984,"iv":0.5153541512915129,"gamma":0.43246863468634683,"theta":-0.023689114391143913,"vega":0.00662970479704797,"rho":-0.0011323556066791776,"breakevenPct":3.2024566628302944},{"delta":0.5,"premium":0.37166974169741696,"strike":12.480166051660516,"iv":0.5144547047970479,"gamma":0.44759778597785976,"theta":-0.0243809963099631,"vega":0.0068603321033210325,"rho":-0.0012604759624551657,"breakevenPct":2.6648206594606165},{"delta":0.55,"premium":0.45454592901878915,"strike":12.6080375782881,"iv":0.523051043841336,"gamma":0.43150949895615864,"theta":-0.02411106471816284,"vega":0.006705532359081419,"rho":-0.0013944816245927802,"breakevenPct":2.303121790439622},{"delta":0.6,"premium":0.5445772442588726,"strike":12.738517745302714,"iv":0.5336199373695197,"gamma":0.40893643006263053,"theta":-0.02364133611691023,"vega":0.0064706680584551155,"rho":-0.0015297098382934377,"breakevenPct":1.9779702488437176},{"delta":0.65,"premium":0.6346085594989561,"strike":12.868997912317328,"iv":0.5441888308977035,"gamma":0.3863633611691023,"theta":-0.02317160751565762,"vega":0.00623580375782881,"rho":-0.0016649380519940954,"breakevenPct":1.6528187072478122},{"delta":0.7,"premium":0.7246398747390397,"strike":12.999478079331942,"iv":0.5547577244258872,"gamma":0.3637902922755742,"theta":-0.022701878914405012,"vega":0.006000939457202505,"rho":-0.0018001662656947528,"breakevenPct":1.3276671656519077},{"delta":0.75,"premium":0.9964771395076202,"strike":13.291910902696365,"iv":0.6378778429073857,"gamma":0.2931743259085581,"theta":-0.02340058616647128,"vega":0.0054161781946072685,"rho":-0.0019686494641796585,"breakevenPct":1.1621080129521983},{"delta":0.8,"premium":3.5502364893890253,"strike":15.70537075834772,"iv":1.7443257576445255,"gamma":0.09399488550501878,"theta":-0.05857746783626597,"vega":0.0047925109174069575,"rho":-0.0025646753170280407,"breakevenPct":2.2899174521005317},{"delta":0.85,"premium":7.1930135578733525,"strike":19.34905149795515,"iv":2.6259742187245148,"gamma":0.05213621826081622,"theta":-0.0736204546074723,"vega":0.003994830607255459,"rho":-0.003372904368480927,"breakevenPct":2.2826532147765684},{"delta":0.9,"premium":10.255244999132836,"strike":22.51375429890205,"iv":2.878390042011506,"gamma":0.038127654050242356,"theta":-0.06012898982744212,"vega":0.0030065431370119074,"rho":-0.004071785588132999,"breakevenPct":1.4589284584468276}]}},"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"}}