{"symbol":"AFYA","url":"https://intraalpha.com/companies/AFYA","capturedAt":"2026-10-23T05:52:11.915Z","state":"partial","quote":{"symbol":"AFYA","last_price":14.91,"prev_close":14.9,"regular_close":14.91,"change":0.01,"change_pct":0.0671,"regular_change":0.01,"regular_change_pct":0.0671,"extended_change":0,"extended_change_pct":0,"bid":13.73,"ask":15.5,"bid_size":100,"ask_size":1000,"volume":185270,"vwap":14.935507,"open":14.8,"high":15.08,"low":14.78,"close":14.91,"trade_count":2452,"last_trade_at":"2026-10-22T20:00:01.928524884Z","last_quote_at":"2026-10-22T20:49:36.578661505Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:52:10.325445051-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AFYA","fetched_at":"2026-10-23T05:52:11.015679+00:00","name":"Afya Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Afya Limited, is a medical education group in Brazil. The company is headquartered in Nova Lima, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1318325000,"ebitda":1490645000,"pe_ratio":9.25,"peg_ratio":null,"book_value":10.99,"dividend_per_share":3.447,"dividend_yield":0.044,"eps":1.61,"revenue_ttm":3826304000,"gross_profit_ttm":2449719000,"profit_margin":0.204,"operating_margin_ttm":0.306,"return_on_assets_ttm":0.0841,"return_on_equity_ttm":0.167,"quarterly_earnings_growth":0.176,"quarterly_revenue_growth":0.057,"analyst_target_price":17.32,"analyst_number":1,"beta":0.371,"fifty_two_week_high":16.16,"fifty_two_week_low":11.62,"fifty_day_ma":13.9,"two_hundred_day_ma":14.3,"shares_outstanding":49904100,"forward_pe":7.86,"price_to_sales":0.344,"price_to_book":1.254,"ev_to_revenue":2.151,"ev_to_ebitda":4.787},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:11.015679+00:00"},"optionObservedAt":null,"bars":[{"c":14.67,"h":14.67,"l":14.52,"n":6,"o":14.52,"t":"2026-10-16T13:30:00Z","v":1279,"vw":14.544732},{"c":14.67,"h":14.67,"l":14.67,"n":12,"o":14.67,"t":"2026-10-16T13:35:00Z","v":872,"vw":14.67},{"c":14.66,"h":14.67,"l":14.66,"n":4,"o":14.67,"t":"2026-10-16T13:40:00Z","v":651,"vw":14.665},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-16T13:45:00Z","v":426,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-10-16T13:50:00Z","v":442,"vw":14.65},{"c":14.61,"h":14.645,"l":14.61,"n":5,"o":14.64,"t":"2026-10-16T13:55:00Z","v":502,"vw":14.636},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-10-16T14:00:00Z","v":702,"vw":14.65},{"c":14.515,"h":14.545,"l":14.51,"n":19,"o":14.545,"t":"2026-10-16T14:05:00Z","v":1592,"vw":14.531954},{"c":14.52,"h":14.525,"l":14.42,"n":14,"o":14.515,"t":"2026-10-16T14:10:00Z","v":1010,"vw":14.504989},{"c":14.455,"h":14.52,"l":14.44,"n":42,"o":14.52,"t":"2026-10-16T14:15:00Z","v":3152,"vw":14.45085},{"c":14.465,"h":14.465,"l":14.455,"n":9,"o":14.46,"t":"2026-10-16T14:20:00Z","v":945,"vw":14.461154},{"c":14.485,"h":14.485,"l":14.44,"n":24,"o":14.475,"t":"2026-10-16T14:25:00Z","v":2055,"vw":14.482222},{"c":14.56,"h":14.56,"l":14.475,"n":26,"o":14.485,"t":"2026-10-16T14:30:00Z","v":946,"vw":14.515},{"c":14.505,"h":14.585,"l":14.5,"n":30,"o":14.58,"t":"2026-10-16T14:35:00Z","v":1982,"vw":14.519167},{"c":14.52,"h":14.55,"l":14.52,"n":9,"o":14.52,"t":"2026-10-16T14:40:00Z","v":973,"vw":14.5425},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-16T14:45:00Z","v":622,"vw":14.55},{"c":14.59,"h":14.59,"l":14.53,"n":25,"o":14.53,"t":"2026-10-16T14:50:00Z","v":1553,"vw":14.55875},{"c":14.59,"h":14.595,"l":14.55,"n":16,"o":14.595,"t":"2026-10-16T14:55:00Z","v":677,"vw":14.583},{"c":14.58,"h":14.585,"l":14.58,"n":18,"o":14.58,"t":"2026-10-16T15:00:00Z","v":631,"vw":14.581},{"c":14.575,"h":14.585,"l":14.575,"n":11,"o":14.585,"t":"2026-10-16T15:05:00Z","v":553,"vw":14.581},{"c":14.59,"h":14.615,"l":14.575,"n":22,"o":14.575,"t":"2026-10-16T15:10:00Z","v":1366,"vw":14.590385},{"c":14.57,"h":14.58,"l":14.57,"n":11,"o":14.58,"t":"2026-10-16T15:15:00Z","v":700,"vw":14.576101},{"c":14.595,"h":14.595,"l":14.57,"n":7,"o":14.57,"t":"2026-10-16T15:20:00Z","v":508,"vw":14.58875},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-16T15:25:00Z","v":635,"vw":14.6},{"c":14.58,"h":14.6,"l":14.58,"n":6,"o":14.6,"t":"2026-10-16T15:35:00Z","v":838,"vw":14.594563},{"c":14.6,"h":14.6,"l":14.6,"n":11,"o":14.6,"t":"2026-10-16T15:40:00Z","v":718,"vw":14.6},{"c":14.615,"h":14.62,"l":14.6,"n":15,"o":14.62,"t":"2026-10-16T15:45:00Z","v":1731,"vw":14.613727},{"c":14.59,"h":14.6,"l":14.58,"n":18,"o":14.58,"t":"2026-10-16T15:50:00Z","v":987,"vw":14.595},{"c":14.58,"h":14.58,"l":14.58,"n":14,"o":14.58,"t":"2026-10-16T15:55:00Z","v":622,"vw":14.58},{"c":14.515,"h":14.58,"l":14.51,"n":59,"o":14.58,"t":"2026-10-16T16:00:00Z","v":7724,"vw":14.543103},{"c":14.52,"h":14.52,"l":14.52,"n":16,"o":14.52,"t":"2026-10-16T16:05:00Z","v":482,"vw":14.52},{"c":14.535,"h":14.55,"l":14.53,"n":116,"o":14.55,"t":"2026-10-16T16:10:00Z","v":13668,"vw":14.548856},{"c":14.54,"h":14.55,"l":14.535,"n":21,"o":14.535,"t":"2026-10-16T16:15:00Z","v":2159,"vw":14.547237},{"c":14.585,"h":14.585,"l":14.53,"n":102,"o":14.53,"t":"2026-10-16T16:20:00Z","v":11244,"vw":14.548191},{"c":14.585,"h":14.585,"l":14.585,"n":4,"o":14.585,"t":"2026-10-16T16:25:00Z","v":212,"vw":14.585},{"c":14.585,"h":14.585,"l":14.585,"n":20,"o":14.585,"t":"2026-10-16T16:30:00Z","v":693,"vw":14.585},{"c":14.56,"h":14.585,"l":14.56,"n":28,"o":14.585,"t":"2026-10-16T16:35:00Z","v":1222,"vw":14.572513},{"c":14.58,"h":14.58,"l":14.56,"n":36,"o":14.56,"t":"2026-10-16T16:40:00Z","v":2320,"vw":14.571316},{"c":14.595,"h":14.6,"l":14.585,"n":19,"o":14.6,"t":"2026-10-16T16:45:00Z","v":1221,"vw":14.596818},{"c":14.55,"h":14.58,"l":14.535,"n":30,"o":14.58,"t":"2026-10-16T16:50:00Z","v":2362,"vw":14.550015},{"c":14.55,"h":14.56,"l":14.545,"n":12,"o":14.55,"t":"2026-10-16T16:55:00Z","v":1216,"vw":14.55125},{"c":14.545,"h":14.56,"l":14.53,"n":19,"o":14.55,"t":"2026-10-16T17:00:00Z","v":1588,"vw":14.541724},{"c":14.54,"h":14.545,"l":14.54,"n":14,"o":14.545,"t":"2026-10-16T17:05:00Z","v":488,"vw":14.5425},{"c":14.52,"h":14.54,"l":14.51,"n":46,"o":14.54,"t":"2026-10-16T17:10:00Z","v":2975,"vw":14.521303},{"c":14.515,"h":14.52,"l":14.515,"n":16,"o":14.52,"t":"2026-10-16T17:15:00Z","v":968,"vw":14.518571},{"c":14.53,"h":14.53,"l":14.515,"n":21,"o":14.515,"t":"2026-10-16T17:20:00Z","v":1068,"vw":14.518125},{"c":14.545,"h":14.55,"l":14.54,"n":22,"o":14.54,"t":"2026-10-16T17:25:00Z","v":1491,"vw":14.546325},{"c":14.53,"h":14.53,"l":14.53,"n":16,"o":14.53,"t":"2026-10-16T17:30:00Z","v":866,"vw":14.53},{"c":14.5668,"h":14.57,"l":14.5668,"n":13,"o":14.57,"t":"2026-10-16T17:35:00Z","v":1811,"vw":14.5694},{"c":14.605,"h":14.605,"l":14.56,"n":28,"o":14.56,"t":"2026-10-16T17:40:00Z","v":1546,"vw":14.594983},{"c":14.58,"h":14.605,"l":14.58,"n":20,"o":14.605,"t":"2026-10-16T17:45:00Z","v":1746,"vw":14.590588},{"c":14.585,"h":14.585,"l":14.565,"n":12,"o":14.58,"t":"2026-10-16T17:50:00Z","v":1120,"vw":14.575411},{"c":14.57,"h":14.575,"l":14.57,"n":19,"o":14.575,"t":"2026-10-16T17:55:00Z","v":693,"vw":14.5725},{"c":14.56,"h":14.56,"l":14.545,"n":34,"o":14.56,"t":"2026-10-16T18:00:00Z","v":2106,"vw":14.55629},{"c":14.555,"h":14.555,"l":14.555,"n":22,"o":14.555,"t":"2026-10-16T18:05:00Z","v":1264,"vw":14.555},{"c":14.56,"h":14.56,"l":14.54,"n":28,"o":14.54,"t":"2026-10-16T18:10:00Z","v":2017,"vw":14.546875},{"c":14.525,"h":14.59,"l":14.5,"n":101,"o":14.57,"t":"2026-10-16T18:15:00Z","v":19024,"vw":14.522395},{"c":14.525,"h":14.53,"l":14.525,"n":18,"o":14.53,"t":"2026-10-16T18:20:00Z","v":1500,"vw":14.527692},{"c":14.53,"h":14.53,"l":14.52,"n":10,"o":14.525,"t":"2026-10-16T18:25:00Z","v":607,"vw":14.526667},{"c":14.54,"h":14.54,"l":14.53,"n":29,"o":14.53,"t":"2026-10-16T18:30:00Z","v":1115,"vw":14.53375},{"c":14.54,"h":14.54,"l":14.53,"n":17,"o":14.54,"t":"2026-10-16T18:35:00Z","v":1538,"vw":14.539333},{"c":14.56,"h":14.56,"l":14.55,"n":12,"o":14.55,"t":"2026-10-16T18:40:00Z","v":1071,"vw":14.5575},{"c":14.55,"h":14.55,"l":14.55,"n":7,"o":14.55,"t":"2026-10-16T18:45:00Z","v":305,"vw":14.55},{"c":14.55,"h":14.56,"l":14.55,"n":13,"o":14.56,"t":"2026-10-16T18:50:00Z","v":1326,"vw":14.559193},{"c":14.555,"h":14.555,"l":14.555,"n":22,"o":14.555,"t":"2026-10-16T18:55:00Z","v":1352,"vw":14.555},{"c":14.58,"h":14.58,"l":14.555,"n":37,"o":14.555,"t":"2026-10-16T19:00:00Z","v":2783,"vw":14.57438},{"c":14.575,"h":14.5862,"l":14.57,"n":30,"o":14.58,"t":"2026-10-16T19:05:00Z","v":1103,"vw":14.575505},{"c":14.585,"h":14.585,"l":14.575,"n":42,"o":14.575,"t":"2026-10-16T19:10:00Z","v":2140,"vw":14.581106},{"c":14.58,"h":14.585,"l":14.58,"n":23,"o":14.585,"t":"2026-10-16T19:15:00Z","v":1157,"vw":14.582279},{"c":14.57,"h":14.58,"l":14.565,"n":67,"o":14.58,"t":"2026-10-16T19:20:00Z","v":5886,"vw":14.568177},{"c":14.57,"h":14.58,"l":14.56,"n":20,"o":14.57,"t":"2026-10-16T19:25:00Z","v":1298,"vw":14.574167},{"c":14.585,"h":14.585,"l":14.57,"n":22,"o":14.57,"t":"2026-10-16T19:30:00Z","v":924,"vw":14.576533},{"c":14.59,"h":14.595,"l":14.58,"n":74,"o":14.59,"t":"2026-10-16T19:35:00Z","v":4661,"vw":14.58942},{"c":14.545,"h":14.595,"l":14.535,"n":77,"o":14.59,"t":"2026-10-16T19:40:00Z","v":5869,"vw":14.567957},{"c":14.5,"h":14.55,"l":14.5,"n":61,"o":14.545,"t":"2026-10-16T19:45:00Z","v":5009,"vw":14.526989},{"c":14.5,"h":14.52,"l":14.5,"n":79,"o":14.52,"t":"2026-10-16T19:50:00Z","v":6042,"vw":14.511288},{"c":14.58,"h":14.59,"l":14.49,"n":337,"o":14.5,"t":"2026-10-16T19:55:00Z","v":21600,"vw":14.527693},{"c":14.53,"h":14.53,"l":14.53,"n":6,"o":14.53,"t":"2026-10-16T20:00:00Z","v":8172,"vw":14.53},{"c":14.25,"h":14.53,"l":14.04,"n":60,"o":14.53,"t":"2026-10-19T13:30:00Z","v":8991,"vw":14.271656},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-10-19T13:35:00Z","v":300,"vw":14.335},{"c":14.295,"h":14.335,"l":14.295,"n":36,"o":14.335,"t":"2026-10-19T13:40:00Z","v":4256,"vw":14.333742},{"c":14.37,"h":14.44,"l":14.245,"n":28,"o":14.245,"t":"2026-10-19T13:45:00Z","v":4076,"vw":14.349233},{"c":14.39,"h":14.4,"l":14.34,"n":34,"o":14.35,"t":"2026-10-19T13:50:00Z","v":6071,"vw":14.355299},{"c":14.4,"h":14.405,"l":14.39,"n":14,"o":14.39,"t":"2026-10-19T13:55:00Z","v":627,"vw":14.39904},{"c":14.465,"h":14.465,"l":14.405,"n":24,"o":14.405,"t":"2026-10-19T14:00:00Z","v":2058,"vw":14.437073},{"c":14.46,"h":14.48,"l":14.46,"n":6,"o":14.48,"t":"2026-10-19T14:05:00Z","v":462,"vw":14.469112},{"c":14.44,"h":14.46,"l":14.44,"n":45,"o":14.46,"t":"2026-10-19T14:10:00Z","v":4651,"vw":14.455245},{"c":14.465,"h":14.465,"l":14.455,"n":10,"o":14.455,"t":"2026-10-19T14:15:00Z","v":744,"vw":14.458925},{"c":14.48,"h":14.48,"l":14.455,"n":33,"o":14.46,"t":"2026-10-19T14:20:00Z","v":3337,"vw":14.460793},{"c":14.45,"h":14.47,"l":14.43,"n":71,"o":14.47,"t":"2026-10-19T14:25:00Z","v":11473,"vw":14.443548},{"c":14.46,"h":14.46,"l":14.46,"n":32,"o":14.46,"t":"2026-10-19T14:30:00Z","v":6509,"vw":14.46},{"c":14.48,"h":14.48,"l":14.48,"n":11,"o":14.48,"t":"2026-10-19T14:35:00Z","v":433,"vw":14.48},{"c":14.49,"h":14.49,"l":14.475,"n":5,"o":14.475,"t":"2026-10-19T14:40:00Z","v":299,"vw":14.4825},{"c":14.57,"h":14.57,"l":14.49,"n":99,"o":14.49,"t":"2026-10-19T14:45:00Z","v":12825,"vw":14.522843},{"c":14.585,"h":14.585,"l":14.575,"n":56,"o":14.575,"t":"2026-10-19T14:50:00Z","v":727,"vw":14.581563},{"c":14.66,"h":14.66,"l":14.6,"n":37,"o":14.6,"t":"2026-10-19T14:55:00Z","v":1831,"vw":14.625882},{"c":14.69,"h":14.69,"l":14.67,"n":21,"o":14.67,"t":"2026-10-19T15:00:00Z","v":1830,"vw":14.685486},{"c":14.69,"h":14.695,"l":14.69,"n":14,"o":14.695,"t":"2026-10-19T15:05:00Z","v":1300,"vw":14.69205},{"c":14.695,"h":14.7,"l":14.69,"n":12,"o":14.69,"t":"2026-10-19T15:10:00Z","v":831,"vw":14.695462},{"c":14.695,"h":14.695,"l":14.695,"n":2,"o":14.695,"t":"2026-10-19T15:15:00Z","v":170,"vw":14.695},{"c":14.71,"h":14.71,"l":14.695,"n":9,"o":14.695,"t":"2026-10-19T15:20:00Z","v":499,"vw":14.703077},{"c":14.775,"h":14.79,"l":14.72,"n":22,"o":14.72,"t":"2026-10-19T15:25:00Z","v":2663,"vw":14.745647},{"c":14.775,"h":14.775,"l":14.775,"n":9,"o":14.775,"t":"2026-10-19T15:30:00Z","v":739,"vw":14.775},{"c":14.7725,"h":14.775,"l":14.7725,"n":9,"o":14.775,"t":"2026-10-19T15:35:00Z","v":733,"vw":14.77375},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-19T15:40:00Z","v":267,"vw":14.77},{"c":14.7499,"h":14.765,"l":14.735,"n":77,"o":14.75,"t":"2026-10-19T15:45:00Z","v":5461,"vw":14.755178},{"c":14.735,"h":14.735,"l":14.735,"n":4,"o":14.735,"t":"2026-10-19T15:50:00Z","v":188,"vw":14.735},{"c":14.72,"h":14.73,"l":14.72,"n":52,"o":14.72,"t":"2026-10-19T15:55:00Z","v":2945,"vw":14.725055},{"c":14.68,"h":14.68,"l":14.665,"n":12,"o":14.665,"t":"2026-10-19T16:00:00Z","v":1162,"vw":14.672143},{"c":14.76,"h":14.79,"l":14.68,"n":62,"o":14.68,"t":"2026-10-19T16:05:00Z","v":5942,"vw":14.73313},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-19T16:10:00Z","v":200,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-19T16:15:00Z","v":186,"vw":14.78},{"c":14.785,"h":14.8,"l":14.785,"n":12,"o":14.8,"t":"2026-10-19T16:20:00Z","v":615,"vw":14.789688},{"c":14.795,"h":14.795,"l":14.795,"n":1,"o":14.795,"t":"2026-10-19T16:25:00Z","v":100,"vw":14.795},{"c":14.795,"h":14.8,"l":14.77,"n":17,"o":14.77,"t":"2026-10-19T16:30:00Z","v":1647,"vw":14.788314},{"c":14.805,"h":14.805,"l":14.7935,"n":3,"o":14.7935,"t":"2026-10-19T16:40:00Z","v":750,"vw":14.796608},{"c":14.8,"h":14.81,"l":14.79,"n":18,"o":14.81,"t":"2026-10-19T16:45:00Z","v":1297,"vw":14.804902},{"c":14.805,"h":14.81,"l":14.79,"n":49,"o":14.79,"t":"2026-10-19T16:50:00Z","v":2508,"vw":14.799081},{"c":14.81,"h":14.81,"l":14.81,"n":7,"o":14.81,"t":"2026-10-19T16:55:00Z","v":258,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":6,"o":14.81,"t":"2026-10-19T17:00:00Z","v":145,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":8,"o":14.81,"t":"2026-10-19T17:05:00Z","v":387,"vw":14.81},{"c":14.815,"h":14.82,"l":14.81,"n":27,"o":14.81,"t":"2026-10-19T17:10:00Z","v":725,"vw":14.815192},{"c":14.825,"h":14.825,"l":14.825,"n":5,"o":14.825,"t":"2026-10-19T17:15:00Z","v":203,"vw":14.825},{"c":14.83,"h":14.83,"l":14.83,"n":6,"o":14.83,"t":"2026-10-19T17:25:00Z","v":228,"vw":14.83},{"c":14.87,"h":14.89,"l":14.84,"n":114,"o":14.84,"t":"2026-10-19T17:30:00Z","v":15097,"vw":14.865706},{"c":14.84,"h":14.86,"l":14.84,"n":120,"o":14.86,"t":"2026-10-19T17:35:00Z","v":4574,"vw":14.852323},{"c":14.86,"h":14.86,"l":14.84,"n":68,"o":14.84,"t":"2026-10-19T17:40:00Z","v":5277,"vw":14.842509},{"c":14.855,"h":14.86,"l":14.85,"n":55,"o":14.85,"t":"2026-10-19T17:45:00Z","v":2461,"vw":14.854827},{"c":14.915,"h":14.92,"l":14.86,"n":101,"o":14.86,"t":"2026-10-19T17:50:00Z","v":12377,"vw":14.88163},{"c":14.915,"h":14.915,"l":14.91,"n":10,"o":14.91,"t":"2026-10-19T17:55:00Z","v":2295,"vw":14.912037},{"c":14.91,"h":14.915,"l":14.89,"n":81,"o":14.915,"t":"2026-10-19T18:00:00Z","v":8608,"vw":14.908639},{"c":14.91,"h":14.92,"l":14.91,"n":17,"o":14.915,"t":"2026-10-19T18:05:00Z","v":2223,"vw":14.91203},{"c":14.91,"h":14.915,"l":14.91,"n":9,"o":14.91,"t":"2026-10-19T18:10:00Z","v":578,"vw":14.911341},{"c":14.91,"h":14.915,"l":14.905,"n":124,"o":14.91,"t":"2026-10-19T18:15:00Z","v":13018,"vw":14.910176},{"c":14.905,"h":14.915,"l":14.905,"n":42,"o":14.9088,"t":"2026-10-19T18:20:00Z","v":3830,"vw":14.90929},{"c":14.955,"h":14.97,"l":14.905,"n":114,"o":14.91,"t":"2026-10-19T18:25:00Z","v":9299,"vw":14.929503},{"c":14.91,"h":14.94,"l":14.88,"n":276,"o":14.94,"t":"2026-10-19T18:30:00Z","v":27348,"vw":14.908881},{"c":14.9,"h":14.91,"l":14.9,"n":100,"o":14.91,"t":"2026-10-19T18:35:00Z","v":10265,"vw":14.90419},{"c":14.92,"h":14.92,"l":14.905,"n":31,"o":14.905,"t":"2026-10-19T18:40:00Z","v":4722,"vw":14.915036},{"c":14.925,"h":14.935,"l":14.925,"n":45,"o":14.93,"t":"2026-10-19T18:45:00Z","v":5053,"vw":14.931626},{"c":14.9,"h":14.92,"l":14.895,"n":50,"o":14.92,"t":"2026-10-19T18:50:00Z","v":4536,"vw":14.90771},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-19T18:55:00Z","v":2556,"vw":14.9},{"c":14.9,"h":14.91,"l":14.9,"n":10,"o":14.91,"t":"2026-10-19T19:00:00Z","v":4468,"vw":14.901522},{"c":14.875,"h":14.91,"l":14.875,"n":56,"o":14.905,"t":"2026-10-19T19:05:00Z","v":4873,"vw":14.899566},{"c":14.87,"h":14.89,"l":14.85,"n":37,"o":14.875,"t":"2026-10-19T19:10:00Z","v":4035,"vw":14.869221},{"c":14.9,"h":14.9,"l":14.86,"n":66,"o":14.86,"t":"2026-10-19T19:15:00Z","v":5851,"vw":14.883858},{"c":14.89,"h":14.9,"l":14.89,"n":38,"o":14.895,"t":"2026-10-19T19:20:00Z","v":2740,"vw":14.896049},{"c":14.895,"h":14.91,"l":14.885,"n":54,"o":14.9,"t":"2026-10-19T19:25:00Z","v":5206,"vw":14.899504},{"c":14.93,"h":14.95,"l":14.895,"n":97,"o":14.91,"t":"2026-10-19T19:30:00Z","v":8145,"vw":14.91892},{"c":14.9,"h":14.92,"l":14.9,"n":13,"o":14.915,"t":"2026-10-19T19:35:00Z","v":2659,"vw":14.903394},{"c":14.85,"h":14.89,"l":14.85,"n":21,"o":14.89,"t":"2026-10-19T19:40:00Z","v":1378,"vw":14.871111},{"c":14.925,"h":14.93,"l":14.84,"n":92,"o":14.84,"t":"2026-10-19T19:45:00Z","v":6290,"vw":14.872074},{"c":14.88,"h":14.94,"l":14.87,"n":92,"o":14.91,"t":"2026-10-19T19:50:00Z","v":6446,"vw":14.909613},{"c":14.94,"h":14.94,"l":14.85,"n":415,"o":14.85,"t":"2026-10-19T19:55:00Z","v":68113,"vw":14.890435},{"c":14.94,"h":14.94,"l":14.94,"n":15,"o":14.94,"t":"2026-10-19T20:00:00Z","v":7523,"vw":14.94},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-20T12:10:00Z","v":425,"vw":14.94},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-20T12:45:00Z","v":300,"vw":14.99},{"c":15.015,"h":15.1,"l":15,"n":21,"o":15,"t":"2026-10-20T13:30:00Z","v":2231,"vw":15.022124},{"c":15.13,"h":15.16,"l":15.12,"n":18,"o":15.13,"t":"2026-10-20T13:35:00Z","v":1155,"vw":15.141009},{"c":15.09,"h":15.15,"l":15.09,"n":31,"o":15.15,"t":"2026-10-20T13:40:00Z","v":2720,"vw":15.124091},{"c":15.06,"h":15.1,"l":15.06,"n":14,"o":15.1,"t":"2026-10-20T13:45:00Z","v":2418,"vw":15.093191},{"c":15.06,"h":15.115,"l":15.06,"n":17,"o":15.115,"t":"2026-10-20T13:50:00Z","v":1713,"vw":15.085836},{"c":15.14,"h":15.16,"l":15.055,"n":55,"o":15.1,"t":"2026-10-20T13:55:00Z","v":7776,"vw":15.119307},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-20T14:00:00Z","v":500,"vw":15.1},{"c":15.055,"h":15.09,"l":15.055,"n":44,"o":15.09,"t":"2026-10-20T14:05:00Z","v":14725,"vw":15.082344},{"c":15.05,"h":15.1,"l":15.04,"n":32,"o":15.08,"t":"2026-10-20T14:10:00Z","v":8073,"vw":15.07631},{"c":15.06,"h":15.075,"l":15.04,"n":49,"o":15.07,"t":"2026-10-20T14:15:00Z","v":16455,"vw":15.068174},{"c":15.1,"h":15.105,"l":15.05,"n":33,"o":15.07,"t":"2026-10-20T14:20:00Z","v":12939,"vw":15.083013},{"c":15.135,"h":15.135,"l":15.1,"n":22,"o":15.105,"t":"2026-10-20T14:25:00Z","v":1065,"vw":15.121005},{"c":15.13,"h":15.155,"l":15.13,"n":12,"o":15.155,"t":"2026-10-20T14:30:00Z","v":6123,"vw":15.152926},{"c":15.15,"h":15.15,"l":15.13,"n":27,"o":15.13,"t":"2026-10-20T14:35:00Z","v":8299,"vw":15.149013},{"c":15.14,"h":15.15,"l":15.13,"n":10,"o":15.145,"t":"2026-10-20T14:40:00Z","v":927,"vw":15.144706},{"c":15.15,"h":15.16,"l":15.13,"n":17,"o":15.13,"t":"2026-10-20T14:45:00Z","v":1854,"vw":15.1475},{"c":15.15,"h":15.15,"l":15.13,"n":28,"o":15.13,"t":"2026-10-20T14:50:00Z","v":2880,"vw":15.142744},{"c":15.145,"h":15.15,"l":15.13,"n":20,"o":15.15,"t":"2026-10-20T14:55:00Z","v":901,"vw":15.14375},{"c":15.16,"h":15.17,"l":15.13,"n":17,"o":15.16,"t":"2026-10-20T15:00:00Z","v":1564,"vw":15.162308},{"c":15.125,"h":15.22,"l":15.07,"n":227,"o":15.15,"t":"2026-10-20T15:05:00Z","v":30339,"vw":15.153185},{"c":15.21,"h":15.21,"l":15.11,"n":62,"o":15.13,"t":"2026-10-20T15:10:00Z","v":7785,"vw":15.149171},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T15:15:00Z","v":1150,"vw":15.21},{"c":15.22,"h":15.25,"l":15.22,"n":11,"o":15.25,"t":"2026-10-20T15:20:00Z","v":624,"vw":15.235},{"c":15.21,"h":15.23,"l":15.21,"n":11,"o":15.22,"t":"2026-10-20T15:25:00Z","v":1673,"vw":15.218844},{"c":15.18,"h":15.19,"l":15.14,"n":15,"o":15.19,"t":"2026-10-20T15:30:00Z","v":1850,"vw":15.178182},{"c":15.1999,"h":15.1999,"l":15.14,"n":7,"o":15.18,"t":"2026-10-20T15:35:00Z","v":576,"vw":15.17598},{"c":15.19,"h":15.21,"l":15.19,"n":8,"o":15.21,"t":"2026-10-20T15:40:00Z","v":599,"vw":15.197959},{"c":15.22,"h":15.22,"l":15.17,"n":17,"o":15.19,"t":"2026-10-20T15:45:00Z","v":1001,"vw":15.2},{"c":15.23,"h":15.25,"l":15.21,"n":21,"o":15.228,"t":"2026-10-20T15:50:00Z","v":2385,"vw":15.231095},{"c":15.22,"h":15.25,"l":15.21,"n":17,"o":15.21,"t":"2026-10-20T15:55:00Z","v":1886,"vw":15.241087},{"c":15.21,"h":15.21,"l":15.21,"n":11,"o":15.21,"t":"2026-10-20T16:00:00Z","v":875,"vw":15.21},{"c":15.2,"h":15.21,"l":15.2,"n":10,"o":15.21,"t":"2026-10-20T16:05:00Z","v":479,"vw":15.205},{"c":15.18,"h":15.2,"l":15.18,"n":10,"o":15.2,"t":"2026-10-20T16:15:00Z","v":898,"vw":15.183333},{"c":15.16,"h":15.2,"l":15.16,"n":9,"o":15.18,"t":"2026-10-20T16:20:00Z","v":568,"vw":15.188},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-20T16:25:00Z","v":100,"vw":15.2},{"c":15.23,"h":15.23,"l":15.22,"n":5,"o":15.22,"t":"2026-10-20T16:30:00Z","v":403,"vw":15.2225},{"c":15.2,"h":15.22,"l":15.2,"n":3,"o":15.22,"t":"2026-10-20T16:35:00Z","v":400,"vw":15.215},{"c":15.2,"h":15.22,"l":15.2,"n":3,"o":15.22,"t":"2026-10-20T16:40:00Z","v":300,"vw":15.213333},{"c":15.24,"h":15.24,"l":15.22,"n":13,"o":15.22,"t":"2026-10-20T16:45:00Z","v":810,"vw":15.236667},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-20T16:50:00Z","v":453,"vw":15.23},{"c":15.22,"h":15.24,"l":15.22,"n":22,"o":15.24,"t":"2026-10-20T16:55:00Z","v":1410,"vw":15.234944},{"c":15.21,"h":15.22,"l":15.2,"n":17,"o":15.21,"t":"2026-10-20T17:00:00Z","v":808,"vw":15.21},{"c":15.2,"h":15.21,"l":15.2,"n":4,"o":15.21,"t":"2026-10-20T17:05:00Z","v":400,"vw":15.206667},{"c":15.22,"h":15.22,"l":15.21,"n":4,"o":15.21,"t":"2026-10-20T17:10:00Z","v":400,"vw":15.2175},{"c":15.21,"h":15.21,"l":15.2,"n":3,"o":15.2,"t":"2026-10-20T17:15:00Z","v":300,"vw":15.203333},{"c":15.22,"h":15.22,"l":15.22,"n":31,"o":15.22,"t":"2026-10-20T17:20:00Z","v":879,"vw":15.22},{"c":15.22,"h":15.23,"l":15.21,"n":9,"o":15.23,"t":"2026-10-20T17:30:00Z","v":774,"vw":15.221667},{"c":15.19,"h":15.21,"l":15.18,"n":21,"o":15.21,"t":"2026-10-20T17:35:00Z","v":1489,"vw":15.198182},{"c":15.12,"h":15.175,"l":15.12,"n":41,"o":15.175,"t":"2026-10-20T17:40:00Z","v":3049,"vw":15.159565},{"c":15.2,"h":15.2,"l":15.11,"n":47,"o":15.13,"t":"2026-10-20T17:50:00Z","v":4914,"vw":15.158592},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-20T17:55:00Z","v":364,"vw":15.2},{"c":15.165,"h":15.195,"l":15.165,"n":12,"o":15.19,"t":"2026-10-20T18:00:00Z","v":1725,"vw":15.173},{"c":15.21,"h":15.21,"l":15.15,"n":23,"o":15.16,"t":"2026-10-20T18:05:00Z","v":1342,"vw":15.178182},{"c":15.16,"h":15.19,"l":15.16,"n":27,"o":15.19,"t":"2026-10-20T18:10:00Z","v":4033,"vw":15.17692},{"c":15.17,"h":15.17,"l":15.16,"n":26,"o":15.165,"t":"2026-10-20T18:15:00Z","v":2663,"vw":15.163678},{"c":15.16,"h":15.17,"l":15.15,"n":17,"o":15.17,"t":"2026-10-20T18:20:00Z","v":1266,"vw":15.16},{"c":15.15,"h":15.17,"l":15.15,"n":13,"o":15.16,"t":"2026-10-20T18:25:00Z","v":945,"vw":15.1625},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-20T18:30:00Z","v":103,"vw":15.15},{"c":15.155,"h":15.16,"l":15.15,"n":45,"o":15.15,"t":"2026-10-20T18:35:00Z","v":6919,"vw":15.158031},{"c":15.14,"h":15.145,"l":15.14,"n":33,"o":15.14,"t":"2026-10-20T18:40:00Z","v":3128,"vw":15.141663},{"c":15.13,"h":15.15,"l":15.13,"n":25,"o":15.13,"t":"2026-10-20T18:45:00Z","v":1786,"vw":15.142},{"c":15.15,"h":15.16,"l":15.13,"n":17,"o":15.1478,"t":"2026-10-20T18:50:00Z","v":1481,"vw":15.152684},{"c":15.13,"h":15.15,"l":15.13,"n":20,"o":15.143,"t":"2026-10-20T18:55:00Z","v":1293,"vw":15.144493},{"c":15.02,"h":15.13,"l":15.02,"n":45,"o":15.13,"t":"2026-10-20T19:00:00Z","v":2708,"vw":15.096},{"c":15.02,"h":15.03,"l":15.01,"n":20,"o":15.03,"t":"2026-10-20T19:05:00Z","v":1296,"vw":15.025455},{"c":14.96,"h":15.01,"l":14.93,"n":49,"o":15.01,"t":"2026-10-20T19:10:00Z","v":3456,"vw":14.968411},{"c":15.05,"h":15.13,"l":14.94,"n":129,"o":14.94,"t":"2026-10-20T19:15:00Z","v":13892,"vw":15.018539},{"c":15.1,"h":15.1,"l":15.06,"n":39,"o":15.075,"t":"2026-10-20T19:20:00Z","v":1659,"vw":15.08},{"c":15.11,"h":15.12,"l":15.08,"n":22,"o":15.1,"t":"2026-10-20T19:25:00Z","v":2151,"vw":15.110488},{"c":15.09,"h":15.11,"l":15.08,"n":59,"o":15.1,"t":"2026-10-20T19:30:00Z","v":9640,"vw":15.090624},{"c":15.1,"h":15.11,"l":15.09,"n":52,"o":15.11,"t":"2026-10-20T19:35:00Z","v":4976,"vw":15.100466},{"c":15.1,"h":15.1,"l":15.07,"n":48,"o":15.1,"t":"2026-10-20T19:40:00Z","v":4192,"vw":15.092167},{"c":15.07,"h":15.1,"l":15.06,"n":47,"o":15.1,"t":"2026-10-20T19:45:00Z","v":3769,"vw":15.07993},{"c":15.06,"h":15.1,"l":15.06,"n":95,"o":15.08,"t":"2026-10-20T19:50:00Z","v":6230,"vw":15.08347},{"c":15.1,"h":15.12,"l":15.05,"n":457,"o":15.09,"t":"2026-10-20T19:55:00Z","v":78537,"vw":15.091398},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-10-20T20:00:00Z","v":4444,"vw":15.1},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-21T13:30:00Z","v":626,"vw":15.07},{"c":14.8929,"h":14.8929,"l":14.8929,"n":1,"o":14.8929,"t":"2026-10-21T13:35:00Z","v":167,"vw":14.8929},{"c":14.9,"h":14.91,"l":14.9,"n":2,"o":14.91,"t":"2026-10-21T13:40:00Z","v":200,"vw":14.905},{"c":14.87,"h":14.95,"l":14.87,"n":34,"o":14.93,"t":"2026-10-21T13:50:00Z","v":2524,"vw":14.902017},{"c":14.87,"h":14.9,"l":14.83,"n":49,"o":14.9,"t":"2026-10-21T14:00:00Z","v":8728,"vw":14.880207},{"c":14.96,"h":14.96,"l":14.83,"n":70,"o":14.83,"t":"2026-10-21T14:05:00Z","v":5011,"vw":14.891934},{"c":14.95,"h":14.95,"l":14.94,"n":13,"o":14.94,"t":"2026-10-21T14:10:00Z","v":328,"vw":14.946667},{"c":14.9,"h":15,"l":14.9,"n":32,"o":14.955,"t":"2026-10-21T14:15:00Z","v":2029,"vw":14.963033},{"c":14.96,"h":14.96,"l":14.94,"n":5,"o":14.94,"t":"2026-10-21T14:20:00Z","v":306,"vw":14.946667},{"c":14.91,"h":14.96,"l":14.91,"n":3,"o":14.96,"t":"2026-10-21T14:25:00Z","v":300,"vw":14.943333},{"c":14.955,"h":14.955,"l":14.955,"n":7,"o":14.955,"t":"2026-10-21T14:50:00Z","v":253,"vw":14.955},{"c":14.91,"h":14.91,"l":14.91,"n":6,"o":14.91,"t":"2026-10-21T15:00:00Z","v":126,"vw":14.91},{"c":14.91,"h":14.93,"l":14.9,"n":20,"o":14.93,"t":"2026-10-21T15:05:00Z","v":1484,"vw":14.910909},{"c":14.91,"h":14.91,"l":14.91,"n":6,"o":14.91,"t":"2026-10-21T15:10:00Z","v":914,"vw":14.91},{"c":14.96,"h":14.96,"l":14.9,"n":41,"o":14.93,"t":"2026-10-21T15:30:00Z","v":2184,"vw":14.93},{"c":14.92,"h":14.93,"l":14.92,"n":19,"o":14.93,"t":"2026-10-21T15:40:00Z","v":853,"vw":14.928058},{"c":14.9,"h":14.91,"l":14.9,"n":13,"o":14.91,"t":"2026-10-21T16:10:00Z","v":577,"vw":14.907375},{"c":14.92,"h":14.94,"l":14.905,"n":78,"o":14.93,"t":"2026-10-21T16:15:00Z","v":6024,"vw":14.922347},{"c":14.92,"h":14.92,"l":14.92,"n":24,"o":14.92,"t":"2026-10-21T16:25:00Z","v":730,"vw":14.92},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-21T16:50:00Z","v":172,"vw":14.91},{"c":14.93,"h":14.93,"l":14.89,"n":154,"o":14.89,"t":"2026-10-21T17:05:00Z","v":11681,"vw":14.901323},{"c":14.945,"h":14.96,"l":14.915,"n":23,"o":14.915,"t":"2026-10-21T17:10:00Z","v":1608,"vw":14.949804},{"c":14.945,"h":14.945,"l":14.945,"n":17,"o":14.945,"t":"2026-10-21T17:15:00Z","v":368,"vw":14.945},{"c":14.97,"h":14.97,"l":14.96,"n":28,"o":14.96,"t":"2026-10-21T17:40:00Z","v":1570,"vw":14.967335},{"c":15,"h":15,"l":14.98,"n":24,"o":14.98,"t":"2026-10-21T17:50:00Z","v":1125,"vw":14.989852},{"c":14.98,"h":14.99,"l":14.98,"n":22,"o":14.99,"t":"2026-10-21T17:55:00Z","v":1369,"vw":14.986944},{"c":14.985,"h":14.985,"l":14.985,"n":5,"o":14.985,"t":"2026-10-21T18:00:00Z","v":111,"vw":14.985},{"c":15.01,"h":15.01,"l":15.01,"n":15,"o":15.01,"t":"2026-10-21T18:30:00Z","v":294,"vw":15.01},{"c":14.99,"h":15.015,"l":14.99,"n":44,"o":15.015,"t":"2026-10-21T18:40:00Z","v":3259,"vw":14.998365},{"c":14.975,"h":14.9801,"l":14.96,"n":44,"o":14.9801,"t":"2026-10-21T18:45:00Z","v":3317,"vw":14.976536},{"c":14.97,"h":14.97,"l":14.96,"n":23,"o":14.96,"t":"2026-10-21T18:55:00Z","v":1359,"vw":14.962857},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-21T19:00:00Z","v":139,"vw":14.94},{"c":14.93,"h":14.93,"l":14.9,"n":92,"o":14.93,"t":"2026-10-21T19:05:00Z","v":8519,"vw":14.908399},{"c":14.91,"h":14.91,"l":14.91,"n":8,"o":14.91,"t":"2026-10-21T19:10:00Z","v":322,"vw":14.91},{"c":14.91,"h":14.92,"l":14.91,"n":36,"o":14.91,"t":"2026-10-21T19:15:00Z","v":2361,"vw":14.91344},{"c":14.93,"h":14.93,"l":14.925,"n":7,"o":14.925,"t":"2026-10-21T19:20:00Z","v":368,"vw":14.926667},{"c":14.925,"h":14.93,"l":14.91,"n":14,"o":14.91,"t":"2026-10-21T19:25:00Z","v":818,"vw":14.924067},{"c":14.925,"h":14.93,"l":14.925,"n":5,"o":14.93,"t":"2026-10-21T19:30:00Z","v":478,"vw":14.928571},{"c":14.915,"h":14.92,"l":14.91,"n":48,"o":14.91,"t":"2026-10-21T19:35:00Z","v":1696,"vw":14.917876},{"c":14.92,"h":14.92,"l":14.915,"n":22,"o":14.915,"t":"2026-10-21T19:40:00Z","v":1318,"vw":14.919063},{"c":14.925,"h":14.94,"l":14.925,"n":34,"o":14.93,"t":"2026-10-21T19:45:00Z","v":1241,"vw":14.932143},{"c":14.93,"h":14.94,"l":14.92,"n":22,"o":14.94,"t":"2026-10-21T19:50:00Z","v":1062,"vw":14.93},{"c":14.92,"h":14.935,"l":14.9,"n":197,"o":14.92,"t":"2026-10-21T19:55:00Z","v":16034,"vw":14.907105},{"c":14.9,"h":14.9,"l":14.9,"n":17,"o":14.9,"t":"2026-10-21T20:00:00Z","v":7690,"vw":14.9},{"c":14.78,"h":14.9,"l":14.78,"n":14,"o":14.8,"t":"2026-10-22T13:30:00Z","v":3012,"vw":14.796385},{"c":14.86,"h":14.87,"l":14.86,"n":3,"o":14.87,"t":"2026-10-22T13:35:00Z","v":293,"vw":14.865},{"c":14.84,"h":14.9,"l":14.78,"n":74,"o":14.89,"t":"2026-10-22T14:00:00Z","v":12792,"vw":14.885981},{"c":14.79,"h":14.9,"l":14.78,"n":51,"o":14.88,"t":"2026-10-22T14:05:00Z","v":7889,"vw":14.8388},{"c":14.9,"h":14.9,"l":14.86,"n":11,"o":14.86,"t":"2026-10-22T14:10:00Z","v":5576,"vw":14.886273},{"c":14.875,"h":14.9,"l":14.8625,"n":11,"o":14.875,"t":"2026-10-22T14:15:00Z","v":5191,"vw":14.885173},{"c":14.905,"h":14.905,"l":14.85,"n":22,"o":14.9,"t":"2026-10-22T14:20:00Z","v":5599,"vw":14.898649},{"c":14.995,"h":15,"l":14.9,"n":28,"o":14.93,"t":"2026-10-22T14:25:00Z","v":9034,"vw":14.962874},{"c":14.8625,"h":14.95,"l":14.8625,"n":109,"o":14.95,"t":"2026-10-22T14:30:00Z","v":9584,"vw":14.92857},{"c":14.95,"h":14.95,"l":14.81,"n":44,"o":14.9,"t":"2026-10-22T14:35:00Z","v":6000,"vw":14.872719},{"c":14.99,"h":14.99,"l":14.85,"n":108,"o":14.85,"t":"2026-10-22T14:40:00Z","v":13334,"vw":14.93524},{"c":15.01,"h":15.02,"l":15.005,"n":20,"o":15.005,"t":"2026-10-22T14:45:00Z","v":886,"vw":15.015833},{"c":14.985,"h":15.01,"l":14.95,"n":70,"o":14.96,"t":"2026-10-22T14:50:00Z","v":3310,"vw":14.977419},{"c":15.02,"h":15.03,"l":14.985,"n":32,"o":14.985,"t":"2026-10-22T14:55:00Z","v":973,"vw":15.009716},{"c":15.015,"h":15.04,"l":15,"n":53,"o":15.04,"t":"2026-10-22T15:00:00Z","v":2531,"vw":15.022011},{"c":15.0392,"h":15.0392,"l":15.015,"n":22,"o":15.015,"t":"2026-10-22T15:05:00Z","v":1116,"vw":15.029186},{"c":15.055,"h":15.07,"l":15.045,"n":35,"o":15.05,"t":"2026-10-22T15:10:00Z","v":3653,"vw":15.0643},{"c":15.055,"h":15.055,"l":15.055,"n":7,"o":15.055,"t":"2026-10-22T15:15:00Z","v":1268,"vw":15.055},{"c":15.06,"h":15.07,"l":15.06,"n":10,"o":15.06,"t":"2026-10-22T15:20:00Z","v":1822,"vw":15.060581},{"c":15.06,"h":15.06,"l":15.05,"n":5,"o":15.05,"t":"2026-10-22T15:25:00Z","v":342,"vw":15.055455},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2026-10-22T15:30:00Z","v":273,"vw":15.08},{"c":15.065,"h":15.07,"l":15.065,"n":16,"o":15.07,"t":"2026-10-22T15:35:00Z","v":805,"vw":15.068922},{"c":15.02,"h":15.065,"l":15.02,"n":30,"o":15.065,"t":"2026-10-22T15:40:00Z","v":3224,"vw":15.045165},{"c":15.02,"h":15.02,"l":15.02,"n":10,"o":15.02,"t":"2026-10-22T15:45:00Z","v":247,"vw":15.02},{"c":15.035,"h":15.035,"l":15.035,"n":1,"o":15.035,"t":"2026-10-22T15:50:00Z","v":110,"vw":15.035},{"c":15.035,"h":15.035,"l":15.035,"n":1,"o":15.035,"t":"2026-10-22T15:55:00Z","v":100,"vw":15.035},{"c":15.04,"h":15.04,"l":15.035,"n":13,"o":15.035,"t":"2026-10-22T16:00:00Z","v":460,"vw":15.038125},{"c":15.04,"h":15.04,"l":15.04,"n":8,"o":15.04,"t":"2026-10-22T16:05:00Z","v":927,"vw":15.04},{"c":15.02,"h":15.04,"l":15.02,"n":3,"o":15.04,"t":"2026-10-22T16:10:00Z","v":281,"vw":15.030909},{"c":15.01,"h":15.025,"l":15.01,"n":8,"o":15.02,"t":"2026-10-22T16:15:00Z","v":923,"vw":15.017391},{"c":15.015,"h":15.025,"l":15,"n":49,"o":15.025,"t":"2026-10-22T16:20:00Z","v":3846,"vw":15.013942},{"c":15.01,"h":15.015,"l":15.01,"n":5,"o":15.015,"t":"2026-10-22T16:25:00Z","v":451,"vw":15.012162},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-22T16:30:00Z","v":201,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-22T16:35:00Z","v":173,"vw":15.02},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T16:40:00Z","v":200,"vw":15.01},{"c":15.0175,"h":15.0175,"l":15.0175,"n":1,"o":15.0175,"t":"2026-10-22T16:45:00Z","v":100,"vw":15.0175},{"c":15.02,"h":15.05,"l":15.015,"n":35,"o":15.015,"t":"2026-10-22T16:50:00Z","v":2828,"vw":15.038402},{"c":15,"h":15.015,"l":15,"n":11,"o":15.015,"t":"2026-10-22T17:00:00Z","v":712,"vw":15.00934},{"c":15.015,"h":15.015,"l":15.015,"n":3,"o":15.015,"t":"2026-10-22T17:05:00Z","v":265,"vw":15.015},{"c":15,"h":15,"l":15,"n":25,"o":15,"t":"2026-10-22T17:10:00Z","v":1268,"vw":15},{"c":14.995,"h":15,"l":14.995,"n":9,"o":15,"t":"2026-10-22T17:15:00Z","v":548,"vw":14.998182},{"c":14.995,"h":14.995,"l":14.995,"n":3,"o":14.995,"t":"2026-10-22T17:20:00Z","v":201,"vw":14.995},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T17:25:00Z","v":490,"vw":15},{"c":14.99,"h":14.99,"l":14.99,"n":4,"o":14.99,"t":"2026-10-22T17:30:00Z","v":108,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-22T17:35:00Z","v":445,"vw":14.99},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-10-22T17:40:00Z","v":306,"vw":15},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-22T17:45:00Z","v":355,"vw":15},{"c":14.9922,"h":14.9922,"l":14.9922,"n":5,"o":14.9922,"t":"2026-10-22T17:50:00Z","v":205,"vw":14.9922},{"c":15.015,"h":15.02,"l":15,"n":75,"o":15,"t":"2026-10-22T17:55:00Z","v":7957,"vw":15.009226},{"c":15.015,"h":15.015,"l":15.015,"n":5,"o":15.015,"t":"2026-10-22T18:05:00Z","v":344,"vw":15.015},{"c":15.015,"h":15.015,"l":15.015,"n":3,"o":15.015,"t":"2026-10-22T18:10:00Z","v":114,"vw":15.015},{"c":15.02,"h":15.02,"l":15.015,"n":12,"o":15.015,"t":"2026-10-22T18:15:00Z","v":834,"vw":15.019315},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-22T18:20:00Z","v":100,"vw":15.015},{"c":15.01,"h":15.015,"l":15,"n":7,"o":15.015,"t":"2026-10-22T18:25:00Z","v":431,"vw":15.010235},{"c":15,"h":15.01,"l":15,"n":28,"o":15.01,"t":"2026-10-22T18:30:00Z","v":1149,"vw":15.004159},{"c":14.92,"h":15,"l":14.89,"n":108,"o":15,"t":"2026-10-22T18:35:00Z","v":7996,"vw":14.926453},{"c":14.92,"h":14.92,"l":14.92,"n":4,"o":14.92,"t":"2026-10-22T18:40:00Z","v":212,"vw":14.92},{"c":14.93,"h":14.94,"l":14.93,"n":82,"o":14.94,"t":"2026-10-22T18:45:00Z","v":2425,"vw":14.936667},{"c":14.91,"h":14.92,"l":14.91,"n":17,"o":14.91,"t":"2026-10-22T18:55:00Z","v":1267,"vw":14.912439},{"c":14.955,"h":14.98,"l":14.9,"n":128,"o":14.91,"t":"2026-10-22T19:00:00Z","v":12455,"vw":14.921324},{"c":14.955,"h":14.955,"l":14.955,"n":2,"o":14.955,"t":"2026-10-22T19:05:00Z","v":103,"vw":14.955},{"c":14.94,"h":14.94,"l":14.93,"n":19,"o":14.93,"t":"2026-10-22T19:10:00Z","v":746,"vw":14.933333},{"c":14.915,"h":14.94,"l":14.915,"n":17,"o":14.94,"t":"2026-10-22T19:15:00Z","v":630,"vw":14.932588},{"c":14.93,"h":14.95,"l":14.93,"n":14,"o":14.95,"t":"2026-10-22T19:20:00Z","v":696,"vw":14.93593},{"c":14.93,"h":14.93,"l":14.9167,"n":23,"o":14.9167,"t":"2026-10-22T19:25:00Z","v":1095,"vw":14.925883},{"c":14.925,"h":14.93,"l":14.925,"n":13,"o":14.93,"t":"2026-10-22T19:30:00Z","v":710,"vw":14.926},{"c":14.94,"h":14.95,"l":14.935,"n":41,"o":14.935,"t":"2026-10-22T19:35:00Z","v":1560,"vw":14.943862},{"c":14.925,"h":14.94,"l":14.91,"n":39,"o":14.94,"t":"2026-10-22T19:40:00Z","v":1584,"vw":14.922524},{"c":14.9,"h":14.9199,"l":14.9,"n":64,"o":14.91,"t":"2026-10-22T19:45:00Z","v":3771,"vw":14.90789},{"c":14.905,"h":14.91,"l":14.88,"n":115,"o":14.9,"t":"2026-10-22T19:50:00Z","v":4175,"vw":14.895929},{"c":14.91,"h":14.94,"l":14.89,"n":230,"o":14.905,"t":"2026-10-22T19:55:00Z","v":7172,"vw":14.917663},{"c":14.91,"h":14.91,"l":14.91,"n":9,"o":14.91,"t":"2026-10-22T20:00:00Z","v":3871,"vw":14.91}],"history":[{"c":16.47,"h":16.49,"l":16.205,"n":2407,"o":16.27,"t":"2024-10-21T04:00:00Z","v":114032,"vw":16.394025},{"c":16.4,"h":16.485,"l":16.085,"n":3239,"o":16.45,"t":"2024-10-22T04:00:00Z","v":196152,"vw":16.341607},{"c":16.8,"h":16.9,"l":16.39,"n":3745,"o":16.4,"t":"2024-10-23T04:00:00Z","v":209914,"vw":16.585279},{"c":16.96,"h":17.105,"l":16.695,"n":2994,"o":16.81,"t":"2024-10-24T04:00:00Z","v":112820,"vw":16.951553},{"c":16.56,"h":17.06,"l":16.54,"n":2457,"o":16.98,"t":"2024-10-25T04:00:00Z","v":88792,"vw":16.770739},{"c":16.73,"h":17.01,"l":16.57,"n":2471,"o":16.61,"t":"2024-10-28T04:00:00Z","v":87866,"vw":16.82464},{"c":16.78,"h":16.94,"l":16.63,"n":2073,"o":16.69,"t":"2024-10-29T04:00:00Z","v":71113,"vw":16.823957},{"c":16.85,"h":17.005,"l":16.72,"n":2173,"o":16.75,"t":"2024-10-30T04:00:00Z","v":95748,"vw":16.924173},{"c":16.76,"h":16.91,"l":16.71,"n":2630,"o":16.88,"t":"2024-10-31T04:00:00Z","v":148886,"vw":16.80138},{"c":17.17,"h":17.43,"l":16.86,"n":2982,"o":16.9,"t":"2024-11-01T04:00:00Z","v":123952,"vw":17.213953},{"c":17.63,"h":17.73,"l":17.12,"n":3259,"o":17.17,"t":"2024-11-04T05:00:00Z","v":107940,"vw":17.618217},{"c":18.09,"h":18.09,"l":17.66,"n":2456,"o":17.66,"t":"2024-11-05T05:00:00Z","v":81132,"vw":17.983931},{"c":17.89,"h":18.42,"l":17.65,"n":2855,"o":18.33,"t":"2024-11-06T05:00:00Z","v":152636,"vw":17.962049},{"c":17.84,"h":18.19,"l":17.71,"n":3481,"o":18.19,"t":"2024-11-07T05:00:00Z","v":210585,"vw":17.911003},{"c":17.77,"h":17.9,"l":17.51,"n":2940,"o":17.74,"t":"2024-11-08T05:00:00Z","v":105881,"vw":17.675293},{"c":17.96,"h":18.06,"l":17.8,"n":3228,"o":17.8,"t":"2024-11-11T05:00:00Z","v":110809,"vw":17.972678},{"c":17.52,"h":17.99,"l":17.47,"n":2814,"o":17.83,"t":"2024-11-12T05:00:00Z","v":108039,"vw":17.658116},{"c":17.3,"h":17.89,"l":17.29,"n":3292,"o":17.64,"t":"2024-11-13T05:00:00Z","v":149223,"vw":17.41589},{"c":16.16,"h":17.12,"l":15.52,"n":5012,"o":17.12,"t":"2024-11-14T05:00:00Z","v":215401,"vw":16.045691},{"c":16.005,"h":16.275,"l":15.83,"n":3676,"o":16.21,"t":"2024-11-15T05:00:00Z","v":203207,"vw":15.979561},{"c":16.43,"h":16.6,"l":16.07,"n":2899,"o":16.07,"t":"2024-11-18T05:00:00Z","v":181903,"vw":16.410257},{"c":16.27,"h":16.51,"l":16.1,"n":1854,"o":16.29,"t":"2024-11-19T05:00:00Z","v":75940,"vw":16.391529},{"c":16.36,"h":16.43,"l":16.2,"n":1612,"o":16.3,"t":"2024-11-20T05:00:00Z","v":67933,"vw":16.331917},{"c":16.26,"h":16.55,"l":16.205,"n":2309,"o":16.37,"t":"2024-11-21T05:00:00Z","v":78301,"vw":16.377224},{"c":16.74,"h":16.91,"l":16.34,"n":2643,"o":16.34,"t":"2024-11-22T05:00:00Z","v":86288,"vw":16.761864},{"c":16.86,"h":17.08,"l":16.81,"n":2165,"o":16.93,"t":"2024-11-25T05:00:00Z","v":64868,"vw":16.912131},{"c":17.05,"h":17.11,"l":16.71,"n":2650,"o":16.95,"t":"2024-11-26T05:00:00Z","v":94153,"vw":16.926518},{"c":16.73,"h":17.39,"l":16.7,"n":2349,"o":17.19,"t":"2024-11-27T05:00:00Z","v":79076,"vw":17.071048},{"c":16.225,"h":16.51,"l":16.18,"n":1783,"o":16.43,"t":"2024-11-29T05:00:00Z","v":71536,"vw":16.373223},{"c":16.59,"h":16.8,"l":16.52,"n":3153,"o":16.71,"t":"2024-12-02T05:00:00Z","v":140445,"vw":16.647775},{"c":15.96,"h":16.1702,"l":15.28,"n":6377,"o":15.5,"t":"2024-12-03T05:00:00Z","v":317149,"vw":15.660702},{"c":16.18,"h":16.2,"l":15.88,"n":2149,"o":16,"t":"2024-12-04T05:00:00Z","v":67254,"vw":16.056245},{"c":16.4,"h":16.65,"l":16.15,"n":2514,"o":16.15,"t":"2024-12-05T05:00:00Z","v":99683,"vw":16.443342},{"c":16.11,"h":16.7,"l":15.98,"n":2396,"o":16.54,"t":"2024-12-06T05:00:00Z","v":134298,"vw":16.357611},{"c":16.03,"h":16.42,"l":15.98,"n":2981,"o":16.21,"t":"2024-12-09T05:00:00Z","v":121032,"vw":16.14763},{"c":16.05,"h":16.16,"l":15.905,"n":2174,"o":16.03,"t":"2024-12-10T05:00:00Z","v":92636,"vw":16.062347},{"c":16.09,"h":16.21,"l":15.88,"n":3720,"o":16.04,"t":"2024-12-11T05:00:00Z","v":154740,"vw":16.087547},{"c":15.67,"h":16.13,"l":15.63,"n":2399,"o":16.13,"t":"2024-12-12T05:00:00Z","v":112238,"vw":15.793215},{"c":15.64,"h":15.82,"l":15.61,"n":2853,"o":15.64,"t":"2024-12-13T05:00:00Z","v":129259,"vw":15.692087},{"c":15.33,"h":15.72,"l":15.31,"n":3215,"o":15.58,"t":"2024-12-16T05:00:00Z","v":141720,"vw":15.50551},{"c":15.13,"h":15.435,"l":15,"n":3954,"o":15.17,"t":"2024-12-17T05:00:00Z","v":175485,"vw":15.199848},{"c":14.58,"h":15.27,"l":14.52,"n":2939,"o":15.24,"t":"2024-12-18T05:00:00Z","v":127080,"vw":14.963694},{"c":15.24,"h":15.35,"l":14.65,"n":3225,"o":14.65,"t":"2024-12-19T05:00:00Z","v":105536,"vw":15.097714},{"c":15.5,"h":15.74,"l":15.19,"n":3395,"o":15.3,"t":"2024-12-20T05:00:00Z","v":118410,"vw":15.558958},{"c":15.5,"h":15.54,"l":15.27,"n":2552,"o":15.44,"t":"2024-12-23T05:00:00Z","v":76235,"vw":15.436229},{"c":15.57,"h":15.755,"l":15.475,"n":1276,"o":15.55,"t":"2024-12-24T05:00:00Z","v":49040,"vw":15.652237},{"c":15.91,"h":16.05,"l":15.62,"n":3178,"o":15.62,"t":"2024-12-26T05:00:00Z","v":87638,"vw":15.907636},{"c":15.85,"h":16.13,"l":15.72,"n":2408,"o":15.9,"t":"2024-12-27T05:00:00Z","v":83503,"vw":15.82269},{"c":15.78,"h":15.94,"l":15.7,"n":2242,"o":15.77,"t":"2024-12-30T05:00:00Z","v":103453,"vw":15.831426},{"c":15.88,"h":16.11,"l":15.84,"n":2715,"o":15.84,"t":"2024-12-31T05:00:00Z","v":98074,"vw":15.947996},{"c":15.63,"h":16.088,"l":15.61,"n":2163,"o":16.01,"t":"2025-01-02T05:00:00Z","v":69237,"vw":15.785708},{"c":15,"h":15.72,"l":14.99,"n":2704,"o":15.72,"t":"2025-01-03T05:00:00Z","v":71098,"vw":15.250118},{"c":14.88,"h":15.27,"l":14.82,"n":2420,"o":15.14,"t":"2025-01-06T05:00:00Z","v":65120,"vw":14.971527},{"c":15.03,"h":15.18,"l":14.88,"n":2180,"o":15.06,"t":"2025-01-07T05:00:00Z","v":66457,"vw":14.987054},{"c":15.08,"h":15.21,"l":14.88,"n":2842,"o":15,"t":"2025-01-08T05:00:00Z","v":149444,"vw":15.053051},{"c":14.95,"h":15.26,"l":14.8,"n":2687,"o":15.21,"t":"2025-01-10T05:00:00Z","v":110501,"vw":14.97466},{"c":15.2,"h":15.32,"l":14.96,"n":2642,"o":15.01,"t":"2025-01-13T05:00:00Z","v":87953,"vw":15.181283},{"c":15.21,"h":15.5102,"l":15.11,"n":2042,"o":15.3,"t":"2025-01-14T05:00:00Z","v":57833,"vw":15.238615},{"c":15.64,"h":15.665,"l":15.31,"n":2323,"o":15.45,"t":"2025-01-15T05:00:00Z","v":85588,"vw":15.525564},{"c":15.65,"h":15.85,"l":15.335,"n":2557,"o":15.63,"t":"2025-01-16T05:00:00Z","v":71062,"vw":15.619562},{"c":15.74,"h":15.945,"l":15.66,"n":2423,"o":15.66,"t":"2025-01-17T05:00:00Z","v":68702,"vw":15.805654},{"c":15.66,"h":15.925,"l":15.66,"n":1759,"o":15.86,"t":"2025-01-21T05:00:00Z","v":55084,"vw":15.766541},{"c":15.74,"h":16.1,"l":15.67,"n":1783,"o":15.75,"t":"2025-01-22T05:00:00Z","v":77227,"vw":15.762195},{"c":15.84,"h":15.84,"l":15.46,"n":3273,"o":15.74,"t":"2025-01-23T05:00:00Z","v":103003,"vw":15.783153},{"c":16.37,"h":16.53,"l":15.68,"n":3126,"o":15.91,"t":"2025-01-24T05:00:00Z","v":116943,"vw":16.306157},{"c":16.61,"h":16.74,"l":16.16,"n":2512,"o":16.16,"t":"2025-01-27T05:00:00Z","v":123061,"vw":16.612371},{"c":16.46,"h":17,"l":16.44,"n":3380,"o":16.68,"t":"2025-01-28T05:00:00Z","v":138804,"vw":16.662668},{"c":16.38,"h":16.5,"l":16.14,"n":2965,"o":16.5,"t":"2025-01-29T05:00:00Z","v":97505,"vw":16.330696},{"c":16.84,"h":16.88,"l":16.395,"n":2727,"o":16.42,"t":"2025-01-30T05:00:00Z","v":109090,"vw":16.606996},{"c":16.15,"h":16.36,"l":15.78,"n":2765,"o":15.96,"t":"2025-01-31T05:00:00Z","v":140092,"vw":16.103656},{"c":16.15,"h":16.205,"l":15.66,"n":2345,"o":15.88,"t":"2025-02-03T05:00:00Z","v":79667,"vw":15.984879},{"c":16.47,"h":16.585,"l":16.2,"n":2069,"o":16.21,"t":"2025-02-04T05:00:00Z","v":93044,"vw":16.409399},{"c":15.9,"h":16.4263,"l":15.89,"n":1919,"o":16.2,"t":"2025-02-05T05:00:00Z","v":89500,"vw":16.06678},{"c":16.68,"h":16.71,"l":16.06,"n":1888,"o":16.08,"t":"2025-02-06T05:00:00Z","v":120830,"vw":16.456555},{"c":16.58,"h":16.8,"l":16.525,"n":2302,"o":16.77,"t":"2025-02-07T05:00:00Z","v":104086,"vw":16.647875},{"c":16.6,"h":16.9,"l":16.56,"n":2357,"o":16.69,"t":"2025-02-10T05:00:00Z","v":119037,"vw":16.720039},{"c":16.8,"h":16.84,"l":16.55,"n":1967,"o":16.55,"t":"2025-02-11T05:00:00Z","v":134173,"vw":16.719891},{"c":16.82,"h":16.975,"l":16.71,"n":1903,"o":16.71,"t":"2025-02-12T05:00:00Z","v":100911,"vw":16.854076},{"c":17.35,"h":17.35,"l":16.73,"n":2330,"o":16.92,"t":"2025-02-13T05:00:00Z","v":110070,"vw":17.065736},{"c":17.68,"h":17.77,"l":17.38,"n":2375,"o":17.49,"t":"2025-02-14T05:00:00Z","v":101178,"vw":17.582797},{"c":17.73,"h":18.01,"l":17.58,"n":2247,"o":17.67,"t":"2025-02-18T05:00:00Z","v":118847,"vw":17.853479},{"c":17.99,"h":18.04,"l":17.58,"n":2930,"o":17.65,"t":"2025-02-19T05:00:00Z","v":146839,"vw":17.969624},{"c":17.51,"h":18.05,"l":17.425,"n":2583,"o":17.95,"t":"2025-02-20T05:00:00Z","v":94762,"vw":17.658373},{"c":17.35,"h":17.47,"l":17.26,"n":1748,"o":17.47,"t":"2025-02-21T05:00:00Z","v":64918,"vw":17.37248},{"c":16.97,"h":17.41,"l":16.96,"n":2362,"o":17.35,"t":"2025-02-24T05:00:00Z","v":71386,"vw":17.121825},{"c":17.27,"h":17.45,"l":17.09,"n":1990,"o":17.2,"t":"2025-02-25T05:00:00Z","v":99217,"vw":17.339745},{"c":16.8,"h":17.3,"l":16.76,"n":2159,"o":17.26,"t":"2025-02-26T05:00:00Z","v":89132,"vw":16.925591},{"c":16.99,"h":17.19,"l":16.56,"n":1951,"o":16.73,"t":"2025-02-27T05:00:00Z","v":86381,"vw":17.005842},{"c":16.76,"h":16.955,"l":16.71,"n":1788,"o":16.92,"t":"2025-02-28T05:00:00Z","v":109136,"vw":16.795526},{"c":16.45,"h":16.91,"l":16.35,"n":2586,"o":16.75,"t":"2025-03-03T05:00:00Z","v":105151,"vw":16.60776},{"c":16.43,"h":16.545,"l":15.89,"n":1919,"o":16.25,"t":"2025-03-04T05:00:00Z","v":101203,"vw":16.251763},{"c":16.91,"h":16.98,"l":16.45,"n":2568,"o":16.47,"t":"2025-03-05T05:00:00Z","v":94476,"vw":16.72071},{"c":16.64,"h":16.845,"l":16.58,"n":3004,"o":16.83,"t":"2025-03-06T05:00:00Z","v":120944,"vw":16.698636},{"c":17.13,"h":17.21,"l":16.59,"n":1839,"o":16.59,"t":"2025-03-07T05:00:00Z","v":76422,"vw":16.993788},{"c":16.97,"h":17.35,"l":16.91,"n":1962,"o":17.01,"t":"2025-03-10T04:00:00Z","v":86173,"vw":17.102987},{"c":15.89,"h":16.215,"l":15.68,"n":2391,"o":16.08,"t":"2025-03-11T04:00:00Z","v":141285,"vw":15.885497},{"c":16.15,"h":16.18,"l":15.71,"n":2535,"o":15.76,"t":"2025-03-12T04:00:00Z","v":118490,"vw":16.020109},{"c":16.22,"h":16.29,"l":15.7451,"n":1816,"o":16.08,"t":"2025-03-13T04:00:00Z","v":61496,"vw":16.129008},{"c":18.03,"h":18.595,"l":17.67,"n":4022,"o":17.9,"t":"2025-03-14T04:00:00Z","v":208454,"vw":18.178737},{"c":17.95,"h":18.195,"l":17.94,"n":2251,"o":17.96,"t":"2025-03-17T04:00:00Z","v":71726,"vw":18.057315},{"c":18.01,"h":18.05,"l":17.4,"n":2613,"o":17.75,"t":"2025-03-18T04:00:00Z","v":118024,"vw":17.979162},{"c":18,"h":18.265,"l":17.82,"n":2983,"o":17.82,"t":"2025-03-19T04:00:00Z","v":128317,"vw":17.994647},{"c":17.99,"h":18.02,"l":17.62,"n":1991,"o":17.76,"t":"2025-03-20T04:00:00Z","v":80706,"vw":17.92751},{"c":17.93,"h":18.07,"l":17.58,"n":1883,"o":17.92,"t":"2025-03-21T04:00:00Z","v":101908,"vw":17.966321},{"c":17.84,"h":18.1,"l":17.84,"n":1533,"o":18.09,"t":"2025-03-24T04:00:00Z","v":66482,"vw":17.968665},{"c":18.07,"h":18.1891,"l":17.885,"n":2125,"o":17.95,"t":"2025-03-25T04:00:00Z","v":95272,"vw":18.044868},{"c":17.94,"h":18.05,"l":17.77,"n":2326,"o":17.85,"t":"2025-03-26T04:00:00Z","v":91738,"vw":17.937369},{"c":18,"h":18.02,"l":17.695,"n":1821,"o":17.9,"t":"2025-03-27T04:00:00Z","v":108074,"vw":17.94703},{"c":17.87,"h":17.99,"l":17.5,"n":2711,"o":17.99,"t":"2025-03-28T04:00:00Z","v":83363,"vw":17.757012},{"c":17.93,"h":17.93,"l":17.49,"n":2136,"o":17.62,"t":"2025-03-31T04:00:00Z","v":117476,"vw":17.683163},{"c":18.07,"h":18.18,"l":17.84,"n":2072,"o":17.97,"t":"2025-04-01T04:00:00Z","v":133789,"vw":18.034387},{"c":18.41,"h":18.41,"l":17.89,"n":1830,"o":17.95,"t":"2025-04-02T04:00:00Z","v":71390,"vw":18.162239},{"c":17.97,"h":18.19,"l":17.64,"n":1946,"o":17.64,"t":"2025-04-03T04:00:00Z","v":89829,"vw":17.995162},{"c":17.08,"h":17.32,"l":16.92,"n":3385,"o":17.16,"t":"2025-04-04T04:00:00Z","v":132469,"vw":17.142613},{"c":16.99,"h":17.72,"l":16.3516,"n":2308,"o":16.64,"t":"2025-04-07T04:00:00Z","v":89154,"vw":16.968813},{"c":16.61,"h":17.51,"l":16.474,"n":2229,"o":16.48,"t":"2025-04-08T04:00:00Z","v":84786,"vw":16.660847},{"c":17.71,"h":17.716,"l":16.43,"n":1648,"o":16.5,"t":"2025-04-09T04:00:00Z","v":84775,"vw":17.023773},{"c":17.58,"h":17.6881,"l":17.2627,"n":2446,"o":17.42,"t":"2025-04-10T04:00:00Z","v":66487,"vw":17.509007},{"c":17.71,"h":17.96,"l":17.33,"n":1776,"o":17.54,"t":"2025-04-11T04:00:00Z","v":57008,"vw":17.665553},{"c":17.96,"h":18.275,"l":17.69,"n":1638,"o":17.89,"t":"2025-04-14T04:00:00Z","v":50393,"vw":17.952581},{"c":17.93,"h":18.08,"l":17.739,"n":2643,"o":18.05,"t":"2025-04-15T04:00:00Z","v":50021,"vw":17.933226},{"c":17.98,"h":18.04,"l":17.62,"n":1515,"o":17.62,"t":"2025-04-16T04:00:00Z","v":67204,"vw":17.919111},{"c":18.2,"h":18.385,"l":17.99,"n":2013,"o":18,"t":"2025-04-17T04:00:00Z","v":67158,"vw":18.19024},{"c":17.99,"h":18.445,"l":17.84,"n":2319,"o":18.07,"t":"2025-04-21T04:00:00Z","v":183462,"vw":18.164236},{"c":18.39,"h":18.56,"l":17.95,"n":2572,"o":18.1,"t":"2025-04-22T04:00:00Z","v":98129,"vw":18.299354},{"c":18.4,"h":18.71,"l":18.12,"n":3105,"o":18.56,"t":"2025-04-23T04:00:00Z","v":135619,"vw":18.361153},{"c":18.1,"h":18.47,"l":18.06,"n":3900,"o":18.36,"t":"2025-04-24T04:00:00Z","v":223210,"vw":18.202662},{"c":18.58,"h":18.58,"l":18,"n":3935,"o":18.15,"t":"2025-04-25T04:00:00Z","v":210952,"vw":18.214863},{"c":18.71,"h":18.73,"l":18.39,"n":1963,"o":18.58,"t":"2025-04-28T04:00:00Z","v":83881,"vw":18.561879},{"c":19.08,"h":19.08,"l":18.45,"n":2102,"o":18.61,"t":"2025-04-29T04:00:00Z","v":108524,"vw":18.872957},{"c":19,"h":19,"l":18.66,"n":3221,"o":18.96,"t":"2025-04-30T04:00:00Z","v":213559,"vw":18.819357},{"c":19.38,"h":19.44,"l":18.78,"n":1858,"o":19.08,"t":"2025-05-01T04:00:00Z","v":71691,"vw":19.191664},{"c":19.12,"h":19.56,"l":18.968,"n":3234,"o":19.49,"t":"2025-05-02T04:00:00Z","v":123518,"vw":19.141646},{"c":18.95,"h":19.09,"l":18.765,"n":1392,"o":19.09,"t":"2025-05-05T04:00:00Z","v":60873,"vw":18.977976},{"c":19.06,"h":19.125,"l":18.57,"n":3513,"o":18.8,"t":"2025-05-06T04:00:00Z","v":141556,"vw":18.856667},{"c":19.52,"h":19.54,"l":19,"n":3363,"o":19.15,"t":"2025-05-07T04:00:00Z","v":202077,"vw":19.241591},{"c":19.4,"h":19.67,"l":18.84,"n":4616,"o":19.49,"t":"2025-05-08T04:00:00Z","v":307169,"vw":19.303808},{"c":19.61,"h":19.9,"l":18.96,"n":4710,"o":19,"t":"2025-05-09T04:00:00Z","v":201689,"vw":19.293047},{"c":19.43,"h":19.85,"l":18.28,"n":5297,"o":19.85,"t":"2025-05-12T04:00:00Z","v":359745,"vw":18.942539},{"c":19.22,"h":19.56,"l":18.45,"n":4457,"o":19.45,"t":"2025-05-13T04:00:00Z","v":239739,"vw":18.929609},{"c":19,"h":19.6,"l":18.91,"n":3600,"o":19.29,"t":"2025-05-14T04:00:00Z","v":227432,"vw":19.199119},{"c":19.35,"h":19.37,"l":18.7605,"n":1673,"o":19,"t":"2025-05-15T04:00:00Z","v":81117,"vw":19.15279},{"c":19.49,"h":19.49,"l":19.145,"n":1814,"o":19.27,"t":"2025-05-16T04:00:00Z","v":74026,"vw":19.341481},{"c":18.81,"h":19.5,"l":18.76,"n":3338,"o":19.41,"t":"2025-05-19T04:00:00Z","v":126261,"vw":19.042166},{"c":18.5,"h":18.75,"l":18.425,"n":2632,"o":18.75,"t":"2025-05-20T04:00:00Z","v":110543,"vw":18.51113},{"c":18.66,"h":19.235,"l":18.345,"n":2604,"o":18.42,"t":"2025-05-21T04:00:00Z","v":144858,"vw":18.865604},{"c":18.905,"h":19.06,"l":18.59,"n":1676,"o":18.62,"t":"2025-05-22T04:00:00Z","v":83112,"vw":18.903452},{"c":18.87,"h":19.23,"l":18.68,"n":2341,"o":18.68,"t":"2025-05-23T04:00:00Z","v":104664,"vw":19.017991},{"c":18.36,"h":19,"l":18.28,"n":2936,"o":18.92,"t":"2025-05-27T04:00:00Z","v":123634,"vw":18.544798},{"c":18.31,"h":18.54,"l":18.15,"n":2149,"o":18.21,"t":"2025-05-28T04:00:00Z","v":82133,"vw":18.361774},{"c":18.16,"h":18.36,"l":18.05,"n":1909,"o":18.36,"t":"2025-05-29T04:00:00Z","v":82205,"vw":18.14294},{"c":18.23,"h":18.439,"l":17.96,"n":1869,"o":18.05,"t":"2025-05-30T04:00:00Z","v":136921,"vw":18.169311},{"c":18.52,"h":18.715,"l":17.94,"n":2114,"o":18.27,"t":"2025-06-02T04:00:00Z","v":112701,"vw":18.458373},{"c":18.03,"h":18.53,"l":17.95,"n":2843,"o":18.53,"t":"2025-06-03T04:00:00Z","v":128791,"vw":18.073144},{"c":17.94,"h":18.155,"l":17.875,"n":2397,"o":18.08,"t":"2025-06-04T04:00:00Z","v":97568,"vw":17.979608},{"c":17.8,"h":18,"l":17.73,"n":1541,"o":17.94,"t":"2025-06-05T04:00:00Z","v":62991,"vw":17.847285},{"c":17.52,"h":17.82,"l":17.49,"n":1539,"o":17.8,"t":"2025-06-06T04:00:00Z","v":49410,"vw":17.663117},{"c":17.55,"h":17.92,"l":17.03,"n":2750,"o":17.53,"t":"2025-06-09T04:00:00Z","v":116460,"vw":17.534556},{"c":17.76,"h":17.92,"l":17.27,"n":2210,"o":17.52,"t":"2025-06-10T04:00:00Z","v":270778,"vw":17.72455},{"c":17.99,"h":18.045,"l":17.75,"n":1890,"o":17.83,"t":"2025-06-11T04:00:00Z","v":86569,"vw":17.940869},{"c":17.99,"h":18.38,"l":17.76,"n":1474,"o":18,"t":"2025-06-12T04:00:00Z","v":95454,"vw":17.937709},{"c":18.11,"h":18.299,"l":17.69,"n":2395,"o":18.03,"t":"2025-06-13T04:00:00Z","v":377817,"vw":17.946604},{"c":18.29,"h":18.5,"l":17.98,"n":1858,"o":18.29,"t":"2025-06-16T04:00:00Z","v":115412,"vw":18.204184},{"c":18.5,"h":18.51,"l":18.1018,"n":2518,"o":18.28,"t":"2025-06-17T04:00:00Z","v":137293,"vw":18.413026},{"c":18.34,"h":18.5325,"l":18.19,"n":2489,"o":18.46,"t":"2025-06-18T04:00:00Z","v":195778,"vw":18.418842},{"c":17.23,"h":18.5,"l":17.045,"n":2327,"o":18.44,"t":"2025-06-20T04:00:00Z","v":203679,"vw":17.301116},{"c":17.48,"h":17.69,"l":17.25,"n":2046,"o":17.25,"t":"2025-06-23T04:00:00Z","v":94850,"vw":17.45857},{"c":17.66,"h":17.82,"l":17.49,"n":1635,"o":17.65,"t":"2025-06-24T04:00:00Z","v":50291,"vw":17.673185},{"c":17.39,"h":17.69,"l":17.33,"n":1534,"o":17.54,"t":"2025-06-25T04:00:00Z","v":46711,"vw":17.48084},{"c":17.62,"h":17.69,"l":17.38,"n":1506,"o":17.45,"t":"2025-06-26T04:00:00Z","v":71701,"vw":17.553993},{"c":17.57,"h":17.77,"l":17.45,"n":1186,"o":17.6,"t":"2025-06-27T04:00:00Z","v":39521,"vw":17.566233},{"c":17.86,"h":17.9,"l":17.4575,"n":2654,"o":17.49,"t":"2025-06-30T04:00:00Z","v":80323,"vw":17.728704},{"c":18.04,"h":18.155,"l":17.85,"n":2605,"o":17.87,"t":"2025-07-01T04:00:00Z","v":98095,"vw":17.99974},{"c":17.54,"h":18.01,"l":17.44,"n":1475,"o":17.93,"t":"2025-07-02T04:00:00Z","v":55869,"vw":17.598812},{"c":17.49,"h":17.68,"l":17.32,"n":1480,"o":17.64,"t":"2025-07-03T04:00:00Z","v":100732,"vw":17.441546},{"c":17.04,"h":17.4779,"l":16.94,"n":1763,"o":17.37,"t":"2025-07-07T04:00:00Z","v":82836,"vw":17.157304},{"c":16.5,"h":17.3048,"l":16.46,"n":3264,"o":17.04,"t":"2025-07-08T04:00:00Z","v":128100,"vw":16.649429},{"c":16.36,"h":16.57,"l":16.26,"n":1878,"o":16.57,"t":"2025-07-09T04:00:00Z","v":74366,"vw":16.380345},{"c":16.02,"h":16.49,"l":15.99,"n":1987,"o":16.36,"t":"2025-07-10T04:00:00Z","v":68538,"vw":16.131196},{"c":15.66,"h":16.1,"l":15.6375,"n":1993,"o":16.03,"t":"2025-07-11T04:00:00Z","v":56022,"vw":15.764016},{"c":15.44,"h":15.65,"l":15.3366,"n":2381,"o":15.57,"t":"2025-07-14T04:00:00Z","v":92227,"vw":15.425535},{"c":15.53,"h":15.85,"l":15.44,"n":3045,"o":15.47,"t":"2025-07-15T04:00:00Z","v":85683,"vw":15.627225},{"c":15.26,"h":15.51,"l":15.215,"n":2410,"o":15.51,"t":"2025-07-16T04:00:00Z","v":57795,"vw":15.335205},{"c":15.14,"h":15.435,"l":15.01,"n":3045,"o":15.22,"t":"2025-07-17T04:00:00Z","v":89341,"vw":15.173169},{"c":15.15,"h":15.67,"l":15.11,"n":3397,"o":15.4,"t":"2025-07-18T04:00:00Z","v":146475,"vw":15.317887},{"c":15.03,"h":15.325,"l":14.91,"n":2440,"o":15.22,"t":"2025-07-21T04:00:00Z","v":93327,"vw":15.022356},{"c":15.07,"h":15.115,"l":14.77,"n":2955,"o":15.07,"t":"2025-07-22T04:00:00Z","v":161471,"vw":14.930545},{"c":15.02,"h":15.3199,"l":14.8261,"n":2425,"o":15.09,"t":"2025-07-23T04:00:00Z","v":102133,"vw":14.977262},{"c":14.63,"h":15.25,"l":14.59,"n":2652,"o":15.05,"t":"2025-07-24T04:00:00Z","v":104397,"vw":14.808687},{"c":14.47,"h":14.793,"l":14.4108,"n":2379,"o":14.71,"t":"2025-07-25T04:00:00Z","v":70006,"vw":14.509472},{"c":13.83,"h":14.4183,"l":13.47,"n":4713,"o":14.41,"t":"2025-07-28T04:00:00Z","v":327190,"vw":13.758895},{"c":14.18,"h":14.31,"l":13.9698,"n":3571,"o":14.24,"t":"2025-07-29T04:00:00Z","v":176192,"vw":14.190967},{"c":13.93,"h":14.17,"l":13.785,"n":2664,"o":14.07,"t":"2025-07-30T04:00:00Z","v":136303,"vw":13.967321},{"c":13.7,"h":13.985,"l":13.62,"n":3104,"o":13.88,"t":"2025-07-31T04:00:00Z","v":129692,"vw":13.737994},{"c":13.68,"h":13.845,"l":13.56,"n":3665,"o":13.84,"t":"2025-08-01T04:00:00Z","v":133427,"vw":13.646371},{"c":14.26,"h":14.29,"l":13.76,"n":2915,"o":13.76,"t":"2025-08-04T04:00:00Z","v":126397,"vw":14.119117},{"c":14.5,"h":14.63,"l":14.23,"n":3583,"o":14.5,"t":"2025-08-05T04:00:00Z","v":149828,"vw":14.442776},{"c":14.7,"h":15.06,"l":14.6206,"n":3084,"o":14.64,"t":"2025-08-06T04:00:00Z","v":157430,"vw":14.743659},{"c":14.85,"h":14.9,"l":14.57,"n":2842,"o":14.7,"t":"2025-08-07T04:00:00Z","v":95898,"vw":14.759541},{"c":14.75,"h":14.82,"l":14.5468,"n":2022,"o":14.73,"t":"2025-08-08T04:00:00Z","v":62150,"vw":14.711501},{"c":14.74,"h":14.86,"l":14.5911,"n":2984,"o":14.7,"t":"2025-08-11T04:00:00Z","v":79898,"vw":14.706535},{"c":14.7,"h":14.89,"l":14.6213,"n":2043,"o":14.71,"t":"2025-08-12T04:00:00Z","v":70802,"vw":14.761671},{"c":14.92,"h":14.97,"l":14.5792,"n":3132,"o":14.66,"t":"2025-08-13T04:00:00Z","v":146032,"vw":14.806215},{"c":15.42,"h":15.875,"l":14.91,"n":5142,"o":14.93,"t":"2025-08-14T04:00:00Z","v":217049,"vw":15.413004},{"c":15.06,"h":15.42,"l":14.7959,"n":2814,"o":15.42,"t":"2025-08-15T04:00:00Z","v":89058,"vw":15.065076},{"c":15.25,"h":15.38,"l":14.89,"n":2679,"o":15.19,"t":"2025-08-18T04:00:00Z","v":89342,"vw":15.128094},{"c":14.95,"h":15.35,"l":14.74,"n":1800,"o":15.23,"t":"2025-08-19T04:00:00Z","v":66061,"vw":14.911194},{"c":14.96,"h":15.07,"l":14.7755,"n":2529,"o":14.88,"t":"2025-08-20T04:00:00Z","v":76881,"vw":14.974192},{"c":14.92,"h":15.08,"l":14.915,"n":1958,"o":14.97,"t":"2025-08-21T04:00:00Z","v":60444,"vw":14.956537},{"c":14.98,"h":15.18,"l":14.89,"n":1747,"o":14.89,"t":"2025-08-22T04:00:00Z","v":43848,"vw":15.069634},{"c":15.07,"h":15.07,"l":14.94,"n":2491,"o":15,"t":"2025-08-25T04:00:00Z","v":61347,"vw":15.001702},{"c":15.04,"h":15.07,"l":14.77,"n":2910,"o":14.97,"t":"2025-08-26T04:00:00Z","v":128859,"vw":14.945149},{"c":15.1,"h":15.14,"l":14.95,"n":1515,"o":14.95,"t":"2025-08-27T04:00:00Z","v":31946,"vw":15.0679},{"c":15.27,"h":15.34,"l":15.0702,"n":2432,"o":15.215,"t":"2025-08-28T04:00:00Z","v":44155,"vw":15.234858},{"c":15.18,"h":15.26,"l":15.12,"n":1706,"o":15.26,"t":"2025-08-29T04:00:00Z","v":39472,"vw":15.182891},{"c":15.03,"h":15.11,"l":14.9,"n":2332,"o":14.97,"t":"2025-09-02T04:00:00Z","v":101949,"vw":14.978178},{"c":15.06,"h":15.18,"l":14.89,"n":2351,"o":15.09,"t":"2025-09-03T04:00:00Z","v":89718,"vw":14.994396},{"c":14.88,"h":15.1,"l":14.86,"n":2050,"o":15.08,"t":"2025-09-04T04:00:00Z","v":48203,"vw":14.938111},{"c":15.04,"h":15.105,"l":14.88,"n":2232,"o":14.88,"t":"2025-09-05T04:00:00Z","v":77339,"vw":14.991085},{"c":15.61,"h":16.498,"l":14.98,"n":5206,"o":16.16,"t":"2025-09-08T04:00:00Z","v":234993,"vw":15.460617},{"c":15.57,"h":15.72,"l":15.3511,"n":3220,"o":15.57,"t":"2025-09-09T04:00:00Z","v":120258,"vw":15.539331},{"c":15.19,"h":15.53,"l":15.105,"n":1740,"o":15.53,"t":"2025-09-10T04:00:00Z","v":41484,"vw":15.224312},{"c":15.71,"h":15.75,"l":14.9,"n":3440,"o":15.15,"t":"2025-09-11T04:00:00Z","v":165142,"vw":15.465167},{"c":15.6,"h":15.67,"l":15.41,"n":2584,"o":15.61,"t":"2025-09-12T04:00:00Z","v":87273,"vw":15.567345},{"c":15.67,"h":16,"l":15.6,"n":2966,"o":15.68,"t":"2025-09-15T04:00:00Z","v":97866,"vw":15.760294},{"c":15.97,"h":15.99,"l":15.68,"n":1633,"o":15.82,"t":"2025-09-16T04:00:00Z","v":48246,"vw":15.860167},{"c":15.94,"h":16.1438,"l":15.85,"n":2164,"o":15.97,"t":"2025-09-17T04:00:00Z","v":90428,"vw":15.979188},{"c":15.96,"h":16.0952,"l":15.83,"n":1713,"o":16.04,"t":"2025-09-18T04:00:00Z","v":68302,"vw":15.932751},{"c":15.82,"h":16,"l":15.81,"n":1377,"o":15.99,"t":"2025-09-19T04:00:00Z","v":48104,"vw":15.855829},{"c":16.05,"h":16.24,"l":15.9,"n":2083,"o":15.9,"t":"2025-09-22T04:00:00Z","v":85584,"vw":16.051191},{"c":16.17,"h":16.22,"l":15.795,"n":2129,"o":15.98,"t":"2025-09-23T04:00:00Z","v":103787,"vw":15.993033},{"c":16.32,"h":16.36,"l":16.045,"n":2397,"o":16.13,"t":"2025-09-24T04:00:00Z","v":108572,"vw":16.209097},{"c":15.69,"h":16.43,"l":15.645,"n":2788,"o":16.27,"t":"2025-09-25T04:00:00Z","v":80987,"vw":15.8529},{"c":15.5,"h":15.7,"l":15.32,"n":2809,"o":15.66,"t":"2025-09-26T04:00:00Z","v":97402,"vw":15.517342},{"c":15.48,"h":15.935,"l":15.27,"n":2891,"o":15.61,"t":"2025-09-29T04:00:00Z","v":92904,"vw":15.459666},{"c":15.6,"h":15.695,"l":15.27,"n":2203,"o":15.46,"t":"2025-09-30T04:00:00Z","v":93322,"vw":15.509047},{"c":15.48,"h":15.78,"l":15.13,"n":3082,"o":15.6,"t":"2025-10-01T04:00:00Z","v":117557,"vw":15.374143},{"c":15.35,"h":15.55,"l":15.09,"n":3649,"o":15.55,"t":"2025-10-02T04:00:00Z","v":211323,"vw":15.33151},{"c":15.5,"h":15.51,"l":15.183,"n":2792,"o":15.47,"t":"2025-10-03T04:00:00Z","v":142847,"vw":15.396346},{"c":15.51,"h":15.7687,"l":15.355,"n":2318,"o":15.54,"t":"2025-10-06T04:00:00Z","v":74602,"vw":15.478313},{"c":15.1,"h":15.52,"l":14.8012,"n":3514,"o":15.43,"t":"2025-10-07T04:00:00Z","v":242005,"vw":15.253862},{"c":14.96,"h":15.23,"l":14.73,"n":2627,"o":15.14,"t":"2025-10-08T04:00:00Z","v":95957,"vw":14.933092},{"c":14.97,"h":14.98,"l":14.61,"n":2796,"o":14.96,"t":"2025-10-09T04:00:00Z","v":130122,"vw":14.845785},{"c":14.39,"h":15.0525,"l":14.36,"n":3431,"o":14.98,"t":"2025-10-10T04:00:00Z","v":86277,"vw":14.566732},{"c":14.42,"h":14.6,"l":14.225,"n":2719,"o":14.47,"t":"2025-10-13T04:00:00Z","v":117785,"vw":14.509949},{"c":14.66,"h":14.8,"l":14.19,"n":2250,"o":14.31,"t":"2025-10-14T04:00:00Z","v":113318,"vw":14.65277},{"c":14.93,"h":15.19,"l":14.52,"n":2459,"o":14.67,"t":"2025-10-15T04:00:00Z","v":136919,"vw":15.021776},{"c":14.77,"h":14.95,"l":14.7,"n":2095,"o":14.89,"t":"2025-10-16T04:00:00Z","v":81984,"vw":14.802054},{"c":14.9,"h":14.91,"l":14.66,"n":1628,"o":14.66,"t":"2025-10-17T04:00:00Z","v":59241,"vw":14.847134},{"c":14.98,"h":15.07,"l":14.61,"n":1835,"o":14.92,"t":"2025-10-20T04:00:00Z","v":65340,"vw":14.978119},{"c":15.12,"h":15.16,"l":14.81,"n":1874,"o":14.81,"t":"2025-10-21T04:00:00Z","v":72379,"vw":15.032156},{"c":14.89,"h":15.125,"l":14.88,"n":2105,"o":15,"t":"2025-10-22T04:00:00Z","v":69755,"vw":14.997738},{"c":15.04,"h":15.18,"l":14.94,"n":2315,"o":15.07,"t":"2025-10-23T04:00:00Z","v":88820,"vw":15.073984},{"c":14.71,"h":15.36,"l":14.625,"n":1970,"o":15.13,"t":"2025-10-24T04:00:00Z","v":82311,"vw":14.896233},{"c":14.58,"h":14.9,"l":14.57,"n":2722,"o":14.7315,"t":"2025-10-27T04:00:00Z","v":198656,"vw":14.657461},{"c":14.48,"h":14.625,"l":14.33,"n":2153,"o":14.47,"t":"2025-10-28T04:00:00Z","v":94505,"vw":14.460634},{"c":14.36,"h":14.76,"l":14,"n":3324,"o":14.46,"t":"2025-10-29T04:00:00Z","v":443771,"vw":14.236607},{"c":14.22,"h":14.43,"l":13.91,"n":2494,"o":14.25,"t":"2025-10-30T04:00:00Z","v":73690,"vw":14.214926},{"c":14.17,"h":14.24,"l":13.98,"n":2065,"o":14.24,"t":"2025-10-31T04:00:00Z","v":112648,"vw":14.164916},{"c":14.13,"h":14.375,"l":14.05,"n":2000,"o":14.13,"t":"2025-11-03T05:00:00Z","v":84059,"vw":14.153814},{"c":14.13,"h":14.17,"l":13.7,"n":2298,"o":14.01,"t":"2025-11-04T05:00:00Z","v":107097,"vw":14.004576},{"c":14.33,"h":14.44,"l":14.08,"n":1337,"o":14.44,"t":"2025-11-05T05:00:00Z","v":52017,"vw":14.30035},{"c":14.12,"h":14.45,"l":13.975,"n":1432,"o":14.37,"t":"2025-11-06T05:00:00Z","v":40493,"vw":14.161992},{"c":14.08,"h":14.29,"l":13.86,"n":2898,"o":14.26,"t":"2025-11-07T05:00:00Z","v":160813,"vw":14.052875},{"c":14.22,"h":14.485,"l":14.1,"n":1612,"o":14.24,"t":"2025-11-10T05:00:00Z","v":55408,"vw":14.217871},{"c":14.43,"h":14.48,"l":14.15,"n":2581,"o":14.24,"t":"2025-11-11T05:00:00Z","v":68561,"vw":14.404768},{"c":14.45,"h":14.5689,"l":14.1959,"n":2147,"o":14.33,"t":"2025-11-12T05:00:00Z","v":94339,"vw":14.386914},{"c":14.65,"h":15.27,"l":14.425,"n":2306,"o":14.55,"t":"2025-11-13T05:00:00Z","v":68082,"vw":14.644254},{"c":14.84,"h":14.91,"l":14.56,"n":2636,"o":14.65,"t":"2025-11-14T05:00:00Z","v":115670,"vw":14.802765},{"c":14.48,"h":14.89,"l":14.43,"n":2671,"o":14.89,"t":"2025-11-17T05:00:00Z","v":127206,"vw":14.626206},{"c":14.77,"h":14.78,"l":14.31,"n":2007,"o":14.41,"t":"2025-11-18T05:00:00Z","v":100570,"vw":14.61106},{"c":14.82,"h":14.89,"l":14.4835,"n":1700,"o":14.77,"t":"2025-11-19T05:00:00Z","v":59026,"vw":14.771833},{"c":14.6,"h":14.87,"l":14.56,"n":2338,"o":14.87,"t":"2025-11-20T05:00:00Z","v":73749,"vw":14.669015},{"c":14.88,"h":15,"l":14.62,"n":2530,"o":14.66,"t":"2025-11-21T05:00:00Z","v":91864,"vw":14.873318},{"c":14.79,"h":15.11,"l":14.74,"n":2753,"o":14.9,"t":"2025-11-24T05:00:00Z","v":112444,"vw":14.841971},{"c":14.74,"h":15.06,"l":14.69,"n":2987,"o":14.77,"t":"2025-11-25T05:00:00Z","v":163151,"vw":14.86539},{"c":14.99,"h":15.19,"l":14.83,"n":1419,"o":14.86,"t":"2025-11-26T05:00:00Z","v":60697,"vw":14.975622},{"c":15.14,"h":15.205,"l":14.7623,"n":769,"o":15.12,"t":"2025-11-28T05:00:00Z","v":27269,"vw":15.096988},{"c":15.08,"h":15.185,"l":14.9,"n":2307,"o":15.04,"t":"2025-12-01T05:00:00Z","v":93484,"vw":15.107555},{"c":15.18,"h":15.23,"l":15.09,"n":1669,"o":15.21,"t":"2025-12-02T05:00:00Z","v":65638,"vw":15.140346},{"c":15.18,"h":15.27,"l":15.15,"n":1379,"o":15.23,"t":"2025-12-03T05:00:00Z","v":43716,"vw":15.198182},{"c":15.2,"h":15.425,"l":15.18,"n":1970,"o":15.35,"t":"2025-12-04T05:00:00Z","v":91249,"vw":15.240989},{"c":14.71,"h":15.21,"l":14.5925,"n":1570,"o":15.12,"t":"2025-12-05T05:00:00Z","v":59924,"vw":14.870352},{"c":14.65,"h":14.8,"l":14.5,"n":2245,"o":14.8,"t":"2025-12-08T05:00:00Z","v":107327,"vw":14.599795},{"c":14.27,"h":14.58,"l":14.15,"n":2385,"o":14.47,"t":"2025-12-09T05:00:00Z","v":76903,"vw":14.294294},{"c":14.37,"h":14.5,"l":14.23,"n":1997,"o":14.27,"t":"2025-12-10T05:00:00Z","v":67839,"vw":14.383231},{"c":14.45,"h":14.58,"l":14.345,"n":1791,"o":14.4,"t":"2025-12-11T05:00:00Z","v":70567,"vw":14.48796},{"c":14.55,"h":14.65,"l":14.39,"n":1475,"o":14.56,"t":"2025-12-12T05:00:00Z","v":69646,"vw":14.519583},{"c":14.55,"h":14.67,"l":14.42,"n":2679,"o":14.67,"t":"2025-12-15T05:00:00Z","v":104825,"vw":14.550096},{"c":14.63,"h":14.705,"l":14.43,"n":2242,"o":14.48,"t":"2025-12-16T05:00:00Z","v":85126,"vw":14.594643},{"c":14.55,"h":14.77,"l":14.47,"n":1860,"o":14.72,"t":"2025-12-17T05:00:00Z","v":81392,"vw":14.575958},{"c":14.64,"h":14.72,"l":14.525,"n":1721,"o":14.56,"t":"2025-12-18T05:00:00Z","v":56343,"vw":14.633393},{"c":14.56,"h":14.7,"l":14.53,"n":1200,"o":14.65,"t":"2025-12-19T05:00:00Z","v":63494,"vw":14.606628},{"c":14.81,"h":14.97,"l":14.125,"n":3516,"o":14.5,"t":"2025-12-22T05:00:00Z","v":318466,"vw":14.721456},{"c":14.7,"h":14.85,"l":14.41,"n":2456,"o":14.85,"t":"2025-12-23T05:00:00Z","v":107254,"vw":14.680365},{"c":14.72,"h":14.85,"l":14.63,"n":994,"o":14.72,"t":"2025-12-24T05:00:00Z","v":46214,"vw":14.718431},{"c":14.95,"h":14.98,"l":14.72,"n":1216,"o":14.75,"t":"2025-12-26T05:00:00Z","v":45510,"vw":14.876825},{"c":14.92,"h":15.04,"l":14.795,"n":1322,"o":14.94,"t":"2025-12-29T05:00:00Z","v":52096,"vw":14.892733},{"c":15.06,"h":15.15,"l":14.91,"n":1330,"o":15.01,"t":"2025-12-30T05:00:00Z","v":47973,"vw":15.041711},{"c":15.41,"h":15.535,"l":14.96,"n":3507,"o":15.05,"t":"2025-12-31T05:00:00Z","v":270409,"vw":15.388979},{"c":14.95,"h":15.31,"l":14.87,"n":2981,"o":15.31,"t":"2026-01-02T05:00:00Z","v":120729,"vw":14.995062},{"c":15.15,"h":15.38,"l":14.8,"n":2108,"o":14.87,"t":"2026-01-05T05:00:00Z","v":93933,"vw":15.181335},{"c":15.51,"h":15.65,"l":15.1,"n":2468,"o":15.17,"t":"2026-01-06T05:00:00Z","v":146397,"vw":15.431272},{"c":14.8,"h":15.18,"l":14.6,"n":3566,"o":14.81,"t":"2026-01-07T05:00:00Z","v":183020,"vw":14.833582},{"c":14.81,"h":15.02,"l":14.67,"n":3058,"o":14.73,"t":"2026-01-08T05:00:00Z","v":133641,"vw":14.857778},{"c":15.04,"h":15.055,"l":14.715,"n":1420,"o":14.77,"t":"2026-01-09T05:00:00Z","v":55931,"vw":14.922164},{"c":15.18,"h":15.3,"l":14.9,"n":1805,"o":15,"t":"2026-01-12T05:00:00Z","v":84467,"vw":15.219737},{"c":14.82,"h":15.235,"l":14.78,"n":2185,"o":15.17,"t":"2026-01-13T05:00:00Z","v":114237,"vw":14.92237},{"c":14.56,"h":14.84,"l":14.55,"n":2071,"o":14.77,"t":"2026-01-14T05:00:00Z","v":91686,"vw":14.678031},{"c":14.39,"h":14.705,"l":14.35,"n":3154,"o":14.49,"t":"2026-01-15T05:00:00Z","v":141510,"vw":14.469723},{"c":13.93,"h":13.99,"l":13.12,"n":5152,"o":13.81,"t":"2026-01-16T05:00:00Z","v":349266,"vw":13.69885},{"c":13.66,"h":14.03,"l":13.525,"n":3270,"o":13.9,"t":"2026-01-20T05:00:00Z","v":199732,"vw":13.7449},{"c":13.97,"h":13.99,"l":13.34,"n":2655,"o":13.34,"t":"2026-01-21T05:00:00Z","v":128992,"vw":13.806744},{"c":14.32,"h":14.46,"l":14.08,"n":3037,"o":14.08,"t":"2026-01-22T05:00:00Z","v":144899,"vw":14.335199},{"c":14.65,"h":14.67,"l":14.2,"n":2094,"o":14.32,"t":"2026-01-23T05:00:00Z","v":66446,"vw":14.465315},{"c":14.77,"h":15.0636,"l":14.4721,"n":2504,"o":14.68,"t":"2026-01-26T05:00:00Z","v":120619,"vw":14.858245},{"c":14.87,"h":15.04,"l":14.7,"n":2007,"o":14.83,"t":"2026-01-27T05:00:00Z","v":97274,"vw":14.859443},{"c":15.01,"h":15.25,"l":14.95,"n":3169,"o":14.95,"t":"2026-01-28T05:00:00Z","v":169988,"vw":15.091181},{"c":14.96,"h":15.2,"l":14.74,"n":2516,"o":15.09,"t":"2026-01-29T05:00:00Z","v":117474,"vw":14.926195},{"c":15.04,"h":15.19,"l":14.74,"n":1901,"o":14.92,"t":"2026-01-30T05:00:00Z","v":78436,"vw":14.937852},{"c":15.31,"h":15.46,"l":15.035,"n":3366,"o":15.2,"t":"2026-02-02T05:00:00Z","v":213807,"vw":15.260067},{"c":14.91,"h":15.38,"l":14.78,"n":2931,"o":15.28,"t":"2026-02-03T05:00:00Z","v":155482,"vw":15.014814},{"c":14.97,"h":15.26,"l":14.78,"n":2929,"o":14.98,"t":"2026-02-04T05:00:00Z","v":149068,"vw":15.041629},{"c":15,"h":15.24,"l":14.905,"n":2066,"o":15.08,"t":"2026-02-05T05:00:00Z","v":97100,"vw":15.006417},{"c":15.43,"h":15.45,"l":14.99,"n":1979,"o":15.1,"t":"2026-02-06T05:00:00Z","v":113216,"vw":15.246924},{"c":15.64,"h":15.73,"l":15.35,"n":2197,"o":15.44,"t":"2026-02-09T05:00:00Z","v":89685,"vw":15.58432},{"c":15.54,"h":15.89,"l":15.5,"n":1974,"o":15.5,"t":"2026-02-10T05:00:00Z","v":74804,"vw":15.684267},{"c":15.51,"h":15.685,"l":15.44,"n":2340,"o":15.61,"t":"2026-02-11T05:00:00Z","v":118423,"vw":15.511157},{"c":14.49,"h":15.5032,"l":14.44,"n":1682,"o":15.44,"t":"2026-02-12T05:00:00Z","v":83941,"vw":14.724633},{"c":14.07,"h":14.16,"l":13.74,"n":2229,"o":14.11,"t":"2026-02-13T05:00:00Z","v":172068,"vw":13.933371},{"c":13.92,"h":14.08,"l":13.8,"n":1206,"o":14.08,"t":"2026-02-17T05:00:00Z","v":62887,"vw":13.91221},{"c":13.95,"h":14.1,"l":13.85,"n":1391,"o":13.89,"t":"2026-02-18T05:00:00Z","v":78228,"vw":13.954532},{"c":13.98,"h":14.03,"l":13.79,"n":1366,"o":13.89,"t":"2026-02-19T05:00:00Z","v":59511,"vw":13.925108},{"c":14.1,"h":14.17,"l":13.77,"n":1481,"o":13.88,"t":"2026-02-20T05:00:00Z","v":58325,"vw":13.992662},{"c":13.93,"h":14,"l":13.78,"n":1288,"o":13.99,"t":"2026-02-23T05:00:00Z","v":49439,"vw":13.90951},{"c":13.86,"h":13.95,"l":13.15,"n":2009,"o":13.665,"t":"2026-02-24T05:00:00Z","v":148723,"vw":13.651386},{"c":13.65,"h":13.86,"l":13.53,"n":1484,"o":13.82,"t":"2026-02-25T05:00:00Z","v":73413,"vw":13.645442},{"c":13.55,"h":13.84,"l":13.47,"n":1588,"o":13.65,"t":"2026-02-26T05:00:00Z","v":75298,"vw":13.584762},{"c":13.6,"h":13.618,"l":13.22,"n":1877,"o":13.45,"t":"2026-02-27T05:00:00Z","v":118386,"vw":13.490028},{"c":13.42,"h":13.61,"l":13.28,"n":1758,"o":13.38,"t":"2026-03-02T05:00:00Z","v":104294,"vw":13.414235},{"c":13.16,"h":13.4,"l":13,"n":3710,"o":13.27,"t":"2026-03-03T05:00:00Z","v":177866,"vw":13.162959},{"c":13.44,"h":13.6299,"l":13.12,"n":2165,"o":13.32,"t":"2026-03-04T05:00:00Z","v":109172,"vw":13.3945},{"c":13.81,"h":13.85,"l":13.37,"n":1640,"o":13.37,"t":"2026-03-05T05:00:00Z","v":71878,"vw":13.628817},{"c":13.86,"h":13.99,"l":13.489,"n":1340,"o":13.65,"t":"2026-03-06T05:00:00Z","v":73820,"vw":13.775348},{"c":14.01,"h":14.095,"l":13.46,"n":2146,"o":13.71,"t":"2026-03-09T04:00:00Z","v":90969,"vw":13.880772},{"c":14.04,"h":14.42,"l":13.85,"n":1707,"o":13.88,"t":"2026-03-10T04:00:00Z","v":77837,"vw":14.121318},{"c":13.88,"h":14.1,"l":13.62,"n":1103,"o":13.95,"t":"2026-03-11T04:00:00Z","v":38108,"vw":13.811119},{"c":13.5,"h":14,"l":13.43,"n":1086,"o":13.71,"t":"2026-03-12T04:00:00Z","v":41163,"vw":13.586839},{"c":13.76,"h":14.4,"l":13.49,"n":2921,"o":13.5,"t":"2026-03-13T04:00:00Z","v":130240,"vw":13.923191},{"c":14.3,"h":14.77,"l":13.67,"n":2568,"o":13.81,"t":"2026-03-16T04:00:00Z","v":205154,"vw":14.39277},{"c":14.3,"h":14.65,"l":14.16,"n":2085,"o":14.39,"t":"2026-03-17T04:00:00Z","v":139753,"vw":14.372364},{"c":14.26,"h":14.6,"l":14.13,"n":1494,"o":14.36,"t":"2026-03-18T04:00:00Z","v":93606,"vw":14.350535},{"c":14.82,"h":14.9,"l":14,"n":1517,"o":14.12,"t":"2026-03-19T04:00:00Z","v":80027,"vw":14.669704},{"c":14.69,"h":14.93,"l":14.3,"n":1526,"o":14.67,"t":"2026-03-20T04:00:00Z","v":105318,"vw":14.58712},{"c":15.16,"h":15.26,"l":14.74,"n":1741,"o":14.95,"t":"2026-03-23T04:00:00Z","v":119756,"vw":15.104717},{"c":15.49,"h":15.61,"l":15.15,"n":1720,"o":15.27,"t":"2026-03-24T04:00:00Z","v":110938,"vw":15.434738},{"c":15.16,"h":15.42,"l":14.6901,"n":2395,"o":14.96,"t":"2026-03-25T04:00:00Z","v":203051,"vw":15.035358},{"c":14.94,"h":15.57,"l":14.81,"n":1842,"o":15.09,"t":"2026-03-26T04:00:00Z","v":125431,"vw":15.043436},{"c":14.75,"h":15.19,"l":14.69,"n":1649,"o":14.9,"t":"2026-03-27T04:00:00Z","v":112816,"vw":14.88293},{"c":14.92,"h":15,"l":14.52,"n":1503,"o":14.85,"t":"2026-03-30T04:00:00Z","v":101549,"vw":14.884166},{"c":14.87,"h":15.14,"l":14.6,"n":2386,"o":15,"t":"2026-03-31T04:00:00Z","v":123487,"vw":14.859719},{"c":14.97,"h":15.105,"l":14.7629,"n":3320,"o":14.96,"t":"2026-04-01T04:00:00Z","v":174639,"vw":14.996468},{"c":14.96,"h":15.26,"l":14.79,"n":2629,"o":14.86,"t":"2026-04-02T04:00:00Z","v":116376,"vw":14.94013},{"c":14.99,"h":15.17,"l":14.8201,"n":3132,"o":14.98,"t":"2026-04-06T04:00:00Z","v":197639,"vw":15.038558},{"c":15,"h":15.24,"l":14.795,"n":3196,"o":14.93,"t":"2026-04-07T04:00:00Z","v":137132,"vw":15.010652},{"c":14.94,"h":15.4899,"l":14.89,"n":1673,"o":15.28,"t":"2026-04-08T04:00:00Z","v":100336,"vw":15.064286},{"c":15.23,"h":15.25,"l":14.22,"n":1941,"o":14.8,"t":"2026-04-09T04:00:00Z","v":127858,"vw":15.0263},{"c":15.07,"h":15.29,"l":14.95,"n":2043,"o":15.2,"t":"2026-04-10T04:00:00Z","v":113461,"vw":15.037566},{"c":15.66,"h":15.68,"l":15.04,"n":2308,"o":15.04,"t":"2026-04-13T04:00:00Z","v":109863,"vw":15.40406},{"c":15.46,"h":15.78,"l":15.44,"n":1440,"o":15.7,"t":"2026-04-14T04:00:00Z","v":64333,"vw":15.562392},{"c":15.5,"h":15.59,"l":15.29,"n":1611,"o":15.47,"t":"2026-04-15T04:00:00Z","v":74785,"vw":15.483462},{"c":15.75,"h":15.75,"l":15.42,"n":1744,"o":15.52,"t":"2026-04-16T04:00:00Z","v":69403,"vw":15.68308},{"c":15.86,"h":16,"l":15.66,"n":1647,"o":15.76,"t":"2026-04-17T04:00:00Z","v":69616,"vw":15.854647},{"c":15.82,"h":16.16,"l":15.82,"n":1665,"o":15.92,"t":"2026-04-20T04:00:00Z","v":61048,"vw":15.944358},{"c":15.86,"h":15.985,"l":15.75,"n":1619,"o":15.85,"t":"2026-04-21T04:00:00Z","v":36277,"vw":15.871687},{"c":15.65,"h":15.85,"l":15.48,"n":2909,"o":15.84,"t":"2026-04-22T04:00:00Z","v":104670,"vw":15.67298},{"c":14.35,"h":15.65,"l":14.3001,"n":2218,"o":15.65,"t":"2026-04-23T04:00:00Z","v":76534,"vw":14.648443},{"c":13.97,"h":14.44,"l":13.89,"n":2334,"o":14.43,"t":"2026-04-24T04:00:00Z","v":78267,"vw":14.088359},{"c":13.91,"h":14.23,"l":13.81,"n":2034,"o":13.97,"t":"2026-04-27T04:00:00Z","v":60257,"vw":13.975476},{"c":14.24,"h":14.3899,"l":14.05,"n":1516,"o":14.11,"t":"2026-04-28T04:00:00Z","v":49669,"vw":14.17533},{"c":14.07,"h":14.31,"l":13.98,"n":1654,"o":14.19,"t":"2026-04-29T04:00:00Z","v":55038,"vw":14.079124},{"c":14.41,"h":14.52,"l":13.84,"n":1949,"o":13.91,"t":"2026-04-30T04:00:00Z","v":99914,"vw":14.23691},{"c":13.89,"h":14.45,"l":13.84,"n":1638,"o":14.45,"t":"2026-05-01T04:00:00Z","v":64687,"vw":14.055115},{"c":13.98,"h":14.2,"l":13.82,"n":1378,"o":13.89,"t":"2026-05-04T04:00:00Z","v":39525,"vw":14.005676},{"c":13.93,"h":14.155,"l":13.9,"n":1554,"o":13.97,"t":"2026-05-05T04:00:00Z","v":51810,"vw":14.006189},{"c":14.22,"h":14.39,"l":13.82,"n":4257,"o":14.03,"t":"2026-05-06T04:00:00Z","v":179024,"vw":14.207959},{"c":13.91,"h":14.25,"l":13.82,"n":1654,"o":14.13,"t":"2026-05-07T04:00:00Z","v":68775,"vw":13.92878},{"c":13.93,"h":15.03,"l":13.83,"n":1669,"o":14.16,"t":"2026-05-08T04:00:00Z","v":55347,"vw":14.31552},{"c":14.01,"h":14.6589,"l":13.93,"n":2160,"o":13.93,"t":"2026-05-11T04:00:00Z","v":96347,"vw":14.12807},{"c":14.19,"h":14.32,"l":13.98,"n":2388,"o":13.98,"t":"2026-05-12T04:00:00Z","v":87260,"vw":14.146936},{"c":14.1,"h":14.39,"l":14.055,"n":1745,"o":14.16,"t":"2026-05-13T04:00:00Z","v":75438,"vw":14.17647},{"c":13.81,"h":14.1566,"l":13.72,"n":1857,"o":14.11,"t":"2026-05-14T04:00:00Z","v":108763,"vw":13.934294},{"c":13.97,"h":14.25,"l":13.68,"n":1788,"o":13.89,"t":"2026-05-15T04:00:00Z","v":69494,"vw":14.019833},{"c":14.27,"h":14.325,"l":13.92,"n":2410,"o":13.97,"t":"2026-05-18T04:00:00Z","v":81192,"vw":14.220961},{"c":14.07,"h":14.5,"l":14.0301,"n":1589,"o":14.13,"t":"2026-05-19T04:00:00Z","v":71213,"vw":14.219811},{"c":14.22,"h":14.3,"l":14.01,"n":2447,"o":14.07,"t":"2026-05-20T04:00:00Z","v":69666,"vw":14.188801},{"c":14.09,"h":14.39,"l":13.94,"n":2074,"o":14.07,"t":"2026-05-21T04:00:00Z","v":78273,"vw":14.129878},{"c":14,"h":14.225,"l":13.68,"n":1908,"o":14.06,"t":"2026-05-22T04:00:00Z","v":75782,"vw":13.943177},{"c":14.06,"h":14.205,"l":13.95,"n":2379,"o":14,"t":"2026-05-26T04:00:00Z","v":90201,"vw":14.05077},{"c":13.75,"h":14.3182,"l":13.57,"n":4331,"o":14.05,"t":"2026-05-27T04:00:00Z","v":179109,"vw":13.81702},{"c":14.05,"h":14.19,"l":13.69,"n":1894,"o":13.75,"t":"2026-05-28T04:00:00Z","v":62693,"vw":14.072612},{"c":14.01,"h":14.17,"l":13.91,"n":1832,"o":13.93,"t":"2026-05-29T04:00:00Z","v":117564,"vw":14.041208},{"c":14.52,"h":14.57,"l":13.8968,"n":2239,"o":14.01,"t":"2026-06-01T04:00:00Z","v":84087,"vw":14.370205},{"c":14.4,"h":14.64,"l":14.32,"n":1136,"o":14.46,"t":"2026-06-02T04:00:00Z","v":38924,"vw":14.458242},{"c":14.5,"h":14.605,"l":14.07,"n":2778,"o":14.26,"t":"2026-06-03T04:00:00Z","v":138306,"vw":14.392805},{"c":14.32,"h":14.66,"l":14.2,"n":1215,"o":14.44,"t":"2026-06-04T04:00:00Z","v":55292,"vw":14.360744},{"c":14.44,"h":14.59,"l":14.25,"n":1209,"o":14.25,"t":"2026-06-05T04:00:00Z","v":40710,"vw":14.452407},{"c":14.44,"h":14.56,"l":14.28,"n":1497,"o":14.3,"t":"2026-06-08T04:00:00Z","v":59119,"vw":14.474511},{"c":14.38,"h":14.68,"l":14.25,"n":2161,"o":14.45,"t":"2026-06-09T04:00:00Z","v":80190,"vw":14.400522},{"c":14.69,"h":14.79,"l":14.4,"n":1906,"o":14.44,"t":"2026-06-10T04:00:00Z","v":72183,"vw":14.656376},{"c":14.57,"h":14.75,"l":14.47,"n":2641,"o":14.63,"t":"2026-06-11T04:00:00Z","v":121245,"vw":14.60895},{"c":14.1,"h":14.62,"l":14.1,"n":2370,"o":14.52,"t":"2026-06-12T04:00:00Z","v":101753,"vw":14.287654},{"c":13.95,"h":14.45,"l":13.45,"n":2980,"o":14.1,"t":"2026-06-15T04:00:00Z","v":187595,"vw":13.900236},{"c":14.02,"h":14.09,"l":13.68,"n":1822,"o":13.81,"t":"2026-06-16T04:00:00Z","v":84326,"vw":13.956515},{"c":13.81,"h":14.2614,"l":13.74,"n":1484,"o":13.96,"t":"2026-06-17T04:00:00Z","v":67837,"vw":13.963682},{"c":14.07,"h":14.14,"l":13.51,"n":2521,"o":13.78,"t":"2026-06-18T04:00:00Z","v":170189,"vw":13.867918},{"c":14.2,"h":14.36,"l":14.04,"n":2173,"o":14.04,"t":"2026-06-22T04:00:00Z","v":127627,"vw":14.178043},{"c":14.36,"h":14.52,"l":14.16,"n":2053,"o":14.2,"t":"2026-06-23T04:00:00Z","v":120906,"vw":14.384855},{"c":14.59,"h":14.67,"l":14.35,"n":3050,"o":14.35,"t":"2026-06-24T04:00:00Z","v":123306,"vw":14.560782},{"c":14.73,"h":14.85,"l":14.56,"n":2012,"o":14.64,"t":"2026-06-25T04:00:00Z","v":109369,"vw":14.680389},{"c":14.87,"h":15,"l":14.69,"n":2710,"o":14.71,"t":"2026-06-26T04:00:00Z","v":202686,"vw":14.894217},{"c":14.87,"h":14.97,"l":14.59,"n":4095,"o":14.9,"t":"2026-06-29T04:00:00Z","v":158204,"vw":14.878412},{"c":14.84,"h":14.885,"l":14.71,"n":1896,"o":14.82,"t":"2026-06-30T04:00:00Z","v":109188,"vw":14.818617},{"c":15,"h":15.1,"l":14.755,"n":2844,"o":14.81,"t":"2026-07-01T04:00:00Z","v":201820,"vw":14.99657},{"c":15.27,"h":15.37,"l":14.965,"n":3036,"o":15.06,"t":"2026-07-02T04:00:00Z","v":137792,"vw":15.146027},{"c":14.87,"h":15.245,"l":14.725,"n":4007,"o":15.19,"t":"2026-07-06T04:00:00Z","v":172671,"vw":14.952389},{"c":14.77,"h":15.215,"l":14.635,"n":3237,"o":14.97,"t":"2026-07-07T04:00:00Z","v":130849,"vw":14.798855},{"c":14.82,"h":15,"l":14.62,"n":1786,"o":14.77,"t":"2026-07-08T04:00:00Z","v":96656,"vw":14.890345},{"c":14.48,"h":14.88,"l":14.46,"n":3353,"o":14.76,"t":"2026-07-09T04:00:00Z","v":122924,"vw":14.663794},{"c":14.38,"h":15.5499,"l":14.364,"n":2075,"o":14.6,"t":"2026-07-10T04:00:00Z","v":63397,"vw":14.518824},{"c":14.25,"h":14.75,"l":14.175,"n":2038,"o":14.51,"t":"2026-07-13T04:00:00Z","v":85513,"vw":14.326677},{"c":14.05,"h":14.295,"l":14.025,"n":1907,"o":14.16,"t":"2026-07-14T04:00:00Z","v":66633,"vw":14.117944},{"c":13.98,"h":14.46,"l":13.68,"n":2668,"o":14.03,"t":"2026-07-15T04:00:00Z","v":150467,"vw":13.909236},{"c":14.16,"h":14.25,"l":13.975,"n":1955,"o":14.02,"t":"2026-07-16T04:00:00Z","v":78695,"vw":14.149349},{"c":13.9,"h":14.19,"l":13.775,"n":1975,"o":14.15,"t":"2026-07-17T04:00:00Z","v":48301,"vw":13.904291},{"c":13.99,"h":14.1887,"l":13.83,"n":1513,"o":13.86,"t":"2026-07-20T04:00:00Z","v":65364,"vw":14.001944},{"c":14,"h":14.03,"l":13.74,"n":1915,"o":13.99,"t":"2026-07-21T04:00:00Z","v":85428,"vw":13.951348},{"c":13.87,"h":14.01,"l":13.575,"n":3730,"o":13.99,"t":"2026-07-22T04:00:00Z","v":136768,"vw":13.816144},{"c":13.76,"h":14,"l":13.58,"n":2130,"o":13.87,"t":"2026-07-23T04:00:00Z","v":113849,"vw":13.832464},{"c":13.9,"h":13.98,"l":13.78,"n":1360,"o":13.87,"t":"2026-07-24T04:00:00Z","v":50391,"vw":13.856105},{"c":14.2,"h":14.34,"l":13.915,"n":1913,"o":13.96,"t":"2026-07-27T04:00:00Z","v":70515,"vw":14.164337},{"c":14.45,"h":14.53,"l":14.31,"n":1116,"o":14.33,"t":"2026-07-28T04:00:00Z","v":51195,"vw":14.436363},{"c":14.75,"h":14.78,"l":14.315,"n":1746,"o":14.44,"t":"2026-07-29T04:00:00Z","v":70969,"vw":14.633157},{"c":14.29,"h":14.6,"l":14.22,"n":1329,"o":14.6,"t":"2026-07-30T04:00:00Z","v":68490,"vw":14.3401},{"c":14.27,"h":14.43,"l":14.05,"n":1326,"o":14.2,"t":"2026-07-31T04:00:00Z","v":49357,"vw":14.219217},{"c":14.2,"h":14.51,"l":14.15,"n":1884,"o":14.22,"t":"2026-08-03T04:00:00Z","v":70958,"vw":14.283513},{"c":13.94,"h":14.13,"l":13.78,"n":1518,"o":13.98,"t":"2026-08-04T04:00:00Z","v":64491,"vw":13.933019},{"c":13.63,"h":13.97,"l":13.63,"n":1635,"o":13.97,"t":"2026-08-05T04:00:00Z","v":84197,"vw":13.76772},{"c":13.91,"h":13.93,"l":13.37,"n":2975,"o":13.62,"t":"2026-08-06T04:00:00Z","v":137424,"vw":13.786642},{"c":13.9,"h":13.94,"l":13.525,"n":3264,"o":13.82,"t":"2026-08-07T04:00:00Z","v":116033,"vw":13.825666},{"c":13.44,"h":13.85,"l":13.405,"n":2657,"o":13.78,"t":"2026-08-10T04:00:00Z","v":154474,"vw":13.498897},{"c":13.58,"h":13.6,"l":13.22,"n":3079,"o":13.43,"t":"2026-08-11T04:00:00Z","v":169342,"vw":13.435016},{"c":13.74,"h":13.76,"l":13.33,"n":2042,"o":13.43,"t":"2026-08-12T04:00:00Z","v":143873,"vw":13.650124},{"c":13.41,"h":13.77,"l":13.37,"n":4326,"o":13.74,"t":"2026-08-13T04:00:00Z","v":175542,"vw":13.530663},{"c":13.84,"h":13.905,"l":13.33,"n":2655,"o":13.4,"t":"2026-08-14T04:00:00Z","v":174971,"vw":13.679201},{"c":13.79,"h":14.2563,"l":13.71,"n":3185,"o":13.84,"t":"2026-08-17T04:00:00Z","v":149725,"vw":13.873398},{"c":13.55,"h":13.95,"l":13.4075,"n":2342,"o":13.79,"t":"2026-08-18T04:00:00Z","v":135848,"vw":13.648086},{"c":13.88,"h":13.93,"l":13.52,"n":3083,"o":13.66,"t":"2026-08-19T04:00:00Z","v":132197,"vw":13.800401},{"c":13.88,"h":14,"l":13.56,"n":2507,"o":13.88,"t":"2026-08-20T04:00:00Z","v":128191,"vw":13.809992},{"c":14.33,"h":14.39,"l":13.79,"n":2245,"o":13.95,"t":"2026-08-21T04:00:00Z","v":108300,"vw":14.14786},{"c":14.22,"h":14.54,"l":14.01,"n":2441,"o":14.33,"t":"2026-08-24T04:00:00Z","v":119724,"vw":14.229016},{"c":14.35,"h":14.38,"l":14.1,"n":2091,"o":14.22,"t":"2026-08-25T04:00:00Z","v":72205,"vw":14.283768},{"c":14.43,"h":14.5,"l":14.13,"n":2889,"o":14.35,"t":"2026-08-26T04:00:00Z","v":123174,"vw":14.350971},{"c":14.31,"h":14.515,"l":14.24,"n":2026,"o":14.43,"t":"2026-08-27T04:00:00Z","v":89900,"vw":14.337096},{"c":14.59,"h":14.71,"l":14.27,"n":3538,"o":14.38,"t":"2026-08-28T04:00:00Z","v":117641,"vw":14.552241},{"c":14.6,"h":14.77,"l":14.26,"n":4125,"o":14.65,"t":"2026-08-31T04:00:00Z","v":728131,"vw":14.590177},{"c":14.58,"h":14.8,"l":14.2503,"n":2044,"o":14.61,"t":"2026-09-01T04:00:00Z","v":90601,"vw":14.5825},{"c":14.91,"h":14.95,"l":14.65,"n":1899,"o":14.65,"t":"2026-09-02T04:00:00Z","v":95766,"vw":14.861584},{"c":14.73,"h":15.125,"l":14.69,"n":3470,"o":15,"t":"2026-09-03T04:00:00Z","v":343474,"vw":14.932641},{"c":14.68,"h":14.95,"l":14.49,"n":4908,"o":14.8,"t":"2026-09-04T04:00:00Z","v":278343,"vw":14.670673},{"c":14.29,"h":14.7411,"l":14.22,"n":4795,"o":14.68,"t":"2026-09-08T04:00:00Z","v":265883,"vw":14.322559},{"c":13.82,"h":14.34,"l":13.74,"n":7152,"o":14.29,"t":"2026-09-09T04:00:00Z","v":528991,"vw":13.886551},{"c":13.57,"h":14.21,"l":13.43,"n":6976,"o":13.89,"t":"2026-09-10T04:00:00Z","v":447724,"vw":13.576248},{"c":13.89,"h":13.9,"l":13.54,"n":5144,"o":13.59,"t":"2026-09-11T04:00:00Z","v":429577,"vw":13.688705},{"c":13.7,"h":14.05,"l":13.56,"n":2659,"o":13.89,"t":"2026-09-14T04:00:00Z","v":181770,"vw":13.711959},{"c":13.7,"h":13.87,"l":13.55,"n":3703,"o":13.71,"t":"2026-09-15T04:00:00Z","v":182220,"vw":13.719759},{"c":13.68,"h":13.85,"l":13.57,"n":2836,"o":13.68,"t":"2026-09-16T04:00:00Z","v":109371,"vw":13.672764},{"c":13.64,"h":13.8,"l":13.35,"n":11194,"o":13.66,"t":"2026-09-17T04:00:00Z","v":876210,"vw":13.549382},{"c":13.6,"h":13.71,"l":13.41,"n":4623,"o":13.68,"t":"2026-09-18T04:00:00Z","v":337088,"vw":13.561208},{"c":13.55,"h":13.72,"l":13.42,"n":3162,"o":13.66,"t":"2026-09-21T04:00:00Z","v":148380,"vw":13.547165},{"c":13.49,"h":13.7,"l":13.47,"n":4396,"o":13.61,"t":"2026-09-22T04:00:00Z","v":183601,"vw":13.581374},{"c":13.58,"h":13.64,"l":13.38,"n":3616,"o":13.45,"t":"2026-09-23T04:00:00Z","v":297035,"vw":13.491496},{"c":13.73,"h":13.755,"l":13.39,"n":9951,"o":13.49,"t":"2026-09-24T04:00:00Z","v":840831,"vw":13.569769},{"c":13,"h":13.76,"l":12.75,"n":7932,"o":13.76,"t":"2026-09-25T04:00:00Z","v":615237,"vw":12.983241},{"c":12.04,"h":12.6708,"l":12.03,"n":8068,"o":12.21,"t":"2026-09-28T04:00:00Z","v":785495,"vw":12.23045},{"c":11.82,"h":12.05,"l":11.62,"n":4552,"o":12.04,"t":"2026-09-29T04:00:00Z","v":289800,"vw":11.763114},{"c":12.04,"h":12.33,"l":11.855,"n":4832,"o":11.87,"t":"2026-09-30T04:00:00Z","v":362930,"vw":12.172303},{"c":12.08,"h":12.24,"l":11.82,"n":4648,"o":12.13,"t":"2026-10-01T04:00:00Z","v":296131,"vw":12.082622},{"c":12.22,"h":12.315,"l":11.94,"n":3064,"o":12.21,"t":"2026-10-02T04:00:00Z","v":236359,"vw":12.154535},{"c":13.31,"h":13.4238,"l":12.735,"n":5941,"o":13.36,"t":"2026-10-05T04:00:00Z","v":1768046,"vw":13.077341},{"c":13.915,"h":13.94,"l":13.41,"n":4655,"o":13.41,"t":"2026-10-06T04:00:00Z","v":247563,"vw":13.743566},{"c":13.9,"h":14.28,"l":13.8,"n":4540,"o":14.13,"t":"2026-10-07T04:00:00Z","v":578763,"vw":14.046557},{"c":14.15,"h":14.16,"l":13.77,"n":3300,"o":13.93,"t":"2026-10-08T04:00:00Z","v":1500781,"vw":13.996729},{"c":14.75,"h":14.76,"l":13.95,"n":3570,"o":14.23,"t":"2026-10-09T04:00:00Z","v":269171,"vw":14.513898},{"c":14.85,"h":14.86,"l":14.67,"n":1859,"o":14.74,"t":"2026-10-12T04:00:00Z","v":117812,"vw":14.771247},{"c":14.52,"h":14.81,"l":14.475,"n":3331,"o":14.78,"t":"2026-10-13T04:00:00Z","v":306636,"vw":14.623028},{"c":14.39,"h":14.485,"l":14.16,"n":2393,"o":14.45,"t":"2026-10-14T04:00:00Z","v":156672,"vw":14.367573},{"c":14.52,"h":14.69,"l":14.39,"n":2210,"o":14.39,"t":"2026-10-15T04:00:00Z","v":163402,"vw":14.53919},{"c":14.53,"h":14.67,"l":14.42,"n":2533,"o":14.52,"t":"2026-10-16T04:00:00Z","v":194163,"vw":14.545755},{"c":14.94,"h":14.97,"l":14.04,"n":3770,"o":14.53,"t":"2026-10-19T04:00:00Z","v":373109,"vw":14.788945},{"c":15.1,"h":15.25,"l":14.93,"n":2747,"o":15,"t":"2026-10-20T04:00:00Z","v":335030,"vw":15.111379},{"c":14.9,"h":15.07,"l":14.83,"n":2056,"o":15.07,"t":"2026-10-21T04:00:00Z","v":107965,"vw":14.915288},{"c":14.91,"h":15.08,"l":14.78,"n":2452,"o":14.8,"t":"2026-10-22T04:00:00Z","v":185270,"vw":14.935507}],"volatilityBars":[{"c":13.7,"h":13.7,"l":13.61,"n":12,"o":13.61,"t":"2026-09-22T13:30:00Z","v":1037,"vw":13.65321},{"c":13.62,"h":13.7,"l":13.585,"n":73,"o":13.69,"t":"2026-09-22T13:45:00Z","v":5930,"vw":13.614248},{"c":13.68,"h":13.7,"l":13.61,"n":52,"o":13.63,"t":"2026-09-22T14:00:00Z","v":3573,"vw":13.648918},{"c":13.635,"h":13.67,"l":13.6,"n":78,"o":13.67,"t":"2026-09-22T14:15:00Z","v":3512,"vw":13.637943},{"c":13.65,"h":13.67,"l":13.62,"n":68,"o":13.62,"t":"2026-09-22T14:30:00Z","v":4368,"vw":13.640931},{"c":13.635,"h":13.65,"l":13.6,"n":91,"o":13.64,"t":"2026-09-22T14:45:00Z","v":3209,"vw":13.624315},{"c":13.675,"h":13.7,"l":13.64,"n":28,"o":13.64,"t":"2026-09-22T15:00:00Z","v":6463,"vw":13.644084},{"c":13.62,"h":13.69,"l":13.59,"n":102,"o":13.69,"t":"2026-09-22T15:15:00Z","v":8614,"vw":13.646106},{"c":13.64,"h":13.64,"l":13.62,"n":50,"o":13.64,"t":"2026-09-22T15:30:00Z","v":2003,"vw":13.626961},{"c":13.61,"h":13.66,"l":13.61,"n":72,"o":13.63,"t":"2026-09-22T15:45:00Z","v":2024,"vw":13.640833},{"c":13.64,"h":13.66,"l":13.64,"n":14,"o":13.66,"t":"2026-09-22T16:00:00Z","v":716,"vw":13.65},{"c":13.68,"h":13.68,"l":13.65,"n":41,"o":13.66,"t":"2026-09-22T16:15:00Z","v":1342,"vw":13.662735},{"c":13.665,"h":13.665,"l":13.665,"n":3,"o":13.665,"t":"2026-09-22T16:30:00Z","v":185,"vw":13.665},{"c":13.63,"h":13.69,"l":13.63,"n":108,"o":13.69,"t":"2026-09-22T16:45:00Z","v":8031,"vw":13.639713},{"c":13.65,"h":13.65,"l":13.61,"n":32,"o":13.62,"t":"2026-09-22T17:00:00Z","v":1188,"vw":13.62},{"c":13.655,"h":13.66,"l":13.635,"n":42,"o":13.635,"t":"2026-09-22T17:15:00Z","v":2432,"vw":13.641057},{"c":13.68,"h":13.68,"l":13.65,"n":124,"o":13.665,"t":"2026-09-22T17:30:00Z","v":7995,"vw":13.656397},{"c":13.66,"h":13.67,"l":13.65,"n":87,"o":13.66,"t":"2026-09-22T17:45:00Z","v":2321,"vw":13.657333},{"c":13.66,"h":13.67,"l":13.65,"n":61,"o":13.67,"t":"2026-09-22T18:00:00Z","v":2484,"vw":13.657597},{"c":13.57,"h":13.65,"l":13.57,"n":148,"o":13.65,"t":"2026-09-22T18:15:00Z","v":6919,"vw":13.610984},{"c":13.54,"h":13.55,"l":13.49,"n":169,"o":13.55,"t":"2026-09-22T18:30:00Z","v":12597,"vw":13.538151},{"c":13.54,"h":13.54,"l":13.51,"n":127,"o":13.54,"t":"2026-09-22T18:45:00Z","v":5611,"vw":13.532246},{"c":13.54,"h":13.54,"l":13.52,"n":139,"o":13.53,"t":"2026-09-22T19:00:00Z","v":3990,"vw":13.531139},{"c":13.56,"h":13.56,"l":13.54,"n":188,"o":13.54,"t":"2026-09-22T19:15:00Z","v":9001,"vw":13.55074},{"c":13.55,"h":13.59,"l":13.55,"n":387,"o":13.56,"t":"2026-09-22T19:30:00Z","v":17984,"vw":13.571352},{"c":13.48,"h":13.56,"l":13.47,"n":790,"o":13.56,"t":"2026-09-22T19:45:00Z","v":37565,"vw":13.511391},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-09-22T20:00:00Z","v":9435,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":13.5},{"c":13.44,"h":13.48,"l":13.44,"n":56,"o":13.45,"t":"2026-09-23T13:30:00Z","v":4172,"vw":13.450485},{"c":13.44,"h":13.455,"l":13.38,"n":71,"o":13.455,"t":"2026-09-23T13:45:00Z","v":5583,"vw":13.428165},{"c":13.46,"h":13.46,"l":13.415,"n":40,"o":13.415,"t":"2026-09-23T14:00:00Z","v":906,"vw":13.434231},{"c":13.48,"h":13.48,"l":13.435,"n":19,"o":13.435,"t":"2026-09-23T14:15:00Z","v":2718,"vw":13.451555},{"c":13.49,"h":13.53,"l":13.49,"n":100,"o":13.49,"t":"2026-09-23T14:30:00Z","v":4074,"vw":13.501106},{"c":13.515,"h":13.55,"l":13.47,"n":70,"o":13.5,"t":"2026-09-23T14:45:00Z","v":3254,"vw":13.492973},{"c":13.53,"h":13.53,"l":13.51,"n":12,"o":13.51,"t":"2026-09-23T15:00:00Z","v":583,"vw":13.519259},{"c":13.53,"h":13.58,"l":13.53,"n":137,"o":13.53,"t":"2026-09-23T15:15:00Z","v":15478,"vw":13.539725},{"c":13.54,"h":13.55,"l":13.525,"n":35,"o":13.53,"t":"2026-09-23T15:30:00Z","v":995,"vw":13.537574},{"c":13.53,"h":13.54,"l":13.53,"n":21,"o":13.54,"t":"2026-09-23T15:45:00Z","v":661,"vw":13.535},{"c":13.525,"h":13.54,"l":13.505,"n":34,"o":13.51,"t":"2026-09-23T16:00:00Z","v":1689,"vw":13.517623},{"c":13.5,"h":13.53,"l":13.5,"n":14,"o":13.5,"t":"2026-09-23T16:15:00Z","v":5537,"vw":13.500943},{"c":13.52,"h":13.53,"l":13.52,"n":41,"o":13.52,"t":"2026-09-23T16:30:00Z","v":2097,"vw":13.523279},{"c":13.55,"h":13.55,"l":13.52,"n":51,"o":13.53,"t":"2026-09-23T16:45:00Z","v":5008,"vw":13.534006},{"c":13.51,"h":13.52,"l":13.51,"n":25,"o":13.52,"t":"2026-09-23T17:00:00Z","v":655,"vw":13.5125},{"c":13.54,"h":13.54,"l":13.54,"n":39,"o":13.54,"t":"2026-09-23T17:15:00Z","v":760,"vw":13.54},{"c":13.5,"h":13.52,"l":13.47,"n":70,"o":13.52,"t":"2026-09-23T17:30:00Z","v":3729,"vw":13.50093},{"c":13.53,"h":13.55,"l":13.5,"n":19,"o":13.5,"t":"2026-09-23T17:45:00Z","v":10972,"vw":13.507009},{"c":13.52,"h":13.535,"l":13.52,"n":31,"o":13.525,"t":"2026-09-23T18:00:00Z","v":1017,"vw":13.524979},{"c":13.46,"h":13.535,"l":13.46,"n":83,"o":13.53,"t":"2026-09-23T18:15:00Z","v":4695,"vw":13.494599},{"c":13.48,"h":13.5,"l":13.4,"n":456,"o":13.46,"t":"2026-09-23T18:30:00Z","v":55508,"vw":13.438376},{"c":13.45,"h":13.4767,"l":13.45,"n":86,"o":13.455,"t":"2026-09-23T18:45:00Z","v":1966,"vw":13.45715},{"c":13.575,"h":13.575,"l":13.38,"n":400,"o":13.43,"t":"2026-09-23T19:00:00Z","v":93040,"vw":13.46407},{"c":13.61,"h":13.61,"l":13.53,"n":126,"o":13.59,"t":"2026-09-23T19:15:00Z","v":13747,"vw":13.576503},{"c":13.595,"h":13.63,"l":13.57,"n":245,"o":13.63,"t":"2026-09-23T19:30:00Z","v":11028,"vw":13.595813},{"c":13.56,"h":13.64,"l":13.54,"n":412,"o":13.59,"t":"2026-09-23T19:45:00Z","v":28025,"vw":13.587231},{"c":13.58,"h":13.58,"l":13.58,"n":24,"o":13.58,"t":"2026-09-23T20:00:00Z","v":8857,"vw":13.58},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-09-24T12:00:00Z","v":136,"vw":13.65},{"c":13.49,"h":13.51,"l":13.49,"n":18,"o":13.51,"t":"2026-09-24T13:00:00Z","v":3760,"vw":13.509053},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-09-24T13:15:00Z","v":1954,"vw":13.49},{"c":13.55,"h":13.615,"l":13.4225,"n":374,"o":13.49,"t":"2026-09-24T13:30:00Z","v":85928,"vw":13.517936},{"c":13.575,"h":13.585,"l":13.46,"n":414,"o":13.55,"t":"2026-09-24T13:45:00Z","v":43335,"vw":13.553856},{"c":13.48,"h":13.605,"l":13.39,"n":589,"o":13.605,"t":"2026-09-24T14:00:00Z","v":69055,"vw":13.535877},{"c":13.61,"h":13.66,"l":13.48,"n":694,"o":13.51,"t":"2026-09-24T14:15:00Z","v":52108,"vw":13.555104},{"c":13.61,"h":13.7,"l":13.5,"n":2441,"o":13.625,"t":"2026-09-24T14:30:00Z","v":186029,"vw":13.558824},{"c":13.48,"h":13.62,"l":13.46,"n":707,"o":13.59,"t":"2026-09-24T14:45:00Z","v":61450,"vw":13.546524},{"c":13.5,"h":13.525,"l":13.44,"n":151,"o":13.45,"t":"2026-09-24T15:00:00Z","v":7289,"vw":13.490903},{"c":13.47,"h":13.52,"l":13.45,"n":219,"o":13.515,"t":"2026-09-24T15:15:00Z","v":11196,"vw":13.488976},{"c":13.465,"h":13.51,"l":13.44,"n":189,"o":13.46,"t":"2026-09-24T15:30:00Z","v":10853,"vw":13.475548},{"c":13.485,"h":13.485,"l":13.44,"n":182,"o":13.48,"t":"2026-09-24T15:45:00Z","v":7812,"vw":13.455922},{"c":13.52,"h":13.525,"l":13.44,"n":159,"o":13.47,"t":"2026-09-24T16:00:00Z","v":8783,"vw":13.4779},{"c":13.52,"h":13.58,"l":13.51,"n":98,"o":13.53,"t":"2026-09-24T16:15:00Z","v":5823,"vw":13.531222},{"c":13.54,"h":13.56,"l":13.51,"n":94,"o":13.54,"t":"2026-09-24T16:30:00Z","v":5104,"vw":13.536215},{"c":13.575,"h":13.59,"l":13.53,"n":184,"o":13.53,"t":"2026-09-24T16:45:00Z","v":9228,"vw":13.568183},{"c":13.55,"h":13.57,"l":13.54,"n":95,"o":13.56,"t":"2026-09-24T17:00:00Z","v":5592,"vw":13.556181},{"c":13.51,"h":13.55,"l":13.46,"n":438,"o":13.55,"t":"2026-09-24T17:15:00Z","v":32502,"vw":13.502576},{"c":13.57,"h":13.57,"l":13.5,"n":142,"o":13.51,"t":"2026-09-24T17:30:00Z","v":8500,"vw":13.539402},{"c":13.68,"h":13.69,"l":13.565,"n":93,"o":13.565,"t":"2026-09-24T17:45:00Z","v":63482,"vw":13.573817},{"c":13.705,"h":13.71,"l":13.66,"n":109,"o":13.67,"t":"2026-09-24T18:00:00Z","v":8114,"vw":13.68067},{"c":13.65,"h":13.705,"l":13.62,"n":169,"o":13.69,"t":"2026-09-24T18:15:00Z","v":9093,"vw":13.655414},{"c":13.715,"h":13.73,"l":13.635,"n":172,"o":13.635,"t":"2026-09-24T18:30:00Z","v":8336,"vw":13.696333},{"c":13.72,"h":13.73,"l":13.7,"n":119,"o":13.73,"t":"2026-09-24T18:45:00Z","v":6226,"vw":13.712412},{"c":13.72,"h":13.73,"l":13.7,"n":176,"o":13.7,"t":"2026-09-24T19:00:00Z","v":8134,"vw":13.716188},{"c":13.67,"h":13.72,"l":13.65,"n":349,"o":13.72,"t":"2026-09-24T19:15:00Z","v":20880,"vw":13.673302},{"c":13.71,"h":13.72,"l":13.645,"n":417,"o":13.67,"t":"2026-09-24T19:30:00Z","v":28774,"vw":13.681821},{"c":13.71,"h":13.755,"l":13.7,"n":647,"o":13.72,"t":"2026-09-24T19:45:00Z","v":41414,"vw":13.721244},{"c":13.73,"h":13.73,"l":13.73,"n":11,"o":13.73,"t":"2026-09-24T20:00:00Z","v":21699,"vw":13.73},{"c":13.7103,"h":13.7103,"l":13.7103,"n":1,"o":13.7103,"t":"2026-09-24T22:45:00Z","v":101,"vw":13.7103},{"c":13.48,"h":13.76,"l":13.45,"n":102,"o":13.76,"t":"2026-09-25T13:30:00Z","v":6545,"vw":13.604587},{"c":13.35,"h":13.51,"l":13.35,"n":111,"o":13.49,"t":"2026-09-25T13:45:00Z","v":9968,"vw":13.432605},{"c":13.37,"h":13.3966,"l":13.31,"n":217,"o":13.36,"t":"2026-09-25T14:00:00Z","v":5647,"vw":13.355746},{"c":13.13,"h":13.41,"l":13.13,"n":295,"o":13.3899,"t":"2026-09-25T14:15:00Z","v":33041,"vw":13.300287},{"c":12.95,"h":13.13,"l":12.95,"n":234,"o":13.13,"t":"2026-09-25T14:30:00Z","v":14978,"vw":13.043544},{"c":12.94,"h":13,"l":12.86,"n":367,"o":12.95,"t":"2026-09-25T14:45:00Z","v":34468,"vw":12.936894},{"c":12.94,"h":12.97,"l":12.93,"n":166,"o":12.94,"t":"2026-09-25T15:00:00Z","v":17732,"vw":12.949225},{"c":12.7981,"h":12.95,"l":12.77,"n":403,"o":12.95,"t":"2026-09-25T15:15:00Z","v":48941,"vw":12.892021},{"c":12.84,"h":12.865,"l":12.75,"n":328,"o":12.79,"t":"2026-09-25T15:30:00Z","v":29028,"vw":12.811413},{"c":12.88,"h":12.88,"l":12.8207,"n":120,"o":12.8207,"t":"2026-09-25T15:45:00Z","v":4448,"vw":12.85001},{"c":12.9,"h":12.945,"l":12.89,"n":135,"o":12.91,"t":"2026-09-25T16:00:00Z","v":8591,"vw":12.924},{"c":12.84,"h":12.9,"l":12.795,"n":340,"o":12.89,"t":"2026-09-25T16:15:00Z","v":33671,"vw":12.825889},{"c":12.805,"h":12.84,"l":12.79,"n":96,"o":12.84,"t":"2026-09-25T16:30:00Z","v":9603,"vw":12.806302},{"c":12.79,"h":12.82,"l":12.78,"n":269,"o":12.7934,"t":"2026-09-25T16:45:00Z","v":21198,"vw":12.797173},{"c":13,"h":13,"l":12.79,"n":225,"o":12.79,"t":"2026-09-25T17:00:00Z","v":33040,"vw":12.892628},{"c":12.96,"h":13.01,"l":12.95,"n":250,"o":13.01,"t":"2026-09-25T17:15:00Z","v":12960,"vw":12.965385},{"c":12.96,"h":13.01,"l":12.96,"n":85,"o":12.96,"t":"2026-09-25T17:30:00Z","v":6769,"vw":12.980874},{"c":12.99,"h":13.02,"l":12.975,"n":99,"o":12.975,"t":"2026-09-25T17:45:00Z","v":5584,"vw":12.995377},{"c":12.975,"h":12.99,"l":12.905,"n":267,"o":12.99,"t":"2026-09-25T18:00:00Z","v":32681,"vw":12.949842},{"c":13,"h":13,"l":12.975,"n":125,"o":12.975,"t":"2026-09-25T18:15:00Z","v":6489,"vw":12.987544},{"c":12.98,"h":13.015,"l":12.98,"n":146,"o":13,"t":"2026-09-25T18:30:00Z","v":5886,"vw":12.99039},{"c":12.985,"h":13.0299,"l":12.98,"n":311,"o":12.98,"t":"2026-09-25T18:45:00Z","v":24326,"vw":13.013336},{"c":13.02,"h":13.03,"l":12.95,"n":574,"o":12.97,"t":"2026-09-25T19:00:00Z","v":23564,"vw":12.986286},{"c":12.995,"h":13.01,"l":12.99,"n":438,"o":13.01,"t":"2026-09-25T19:15:00Z","v":24715,"vw":13.002743},{"c":13.075,"h":13.09,"l":12.995,"n":696,"o":12.995,"t":"2026-09-25T19:30:00Z","v":31583,"vw":13.0439},{"c":13.01,"h":13.11,"l":12.98,"n":1016,"o":13.075,"t":"2026-09-25T19:45:00Z","v":60931,"vw":13.03695},{"c":13,"h":13,"l":13,"n":25,"o":13,"t":"2026-09-25T20:00:00Z","v":29609,"vw":13},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-09-28T13:00:00Z","v":553,"vw":13},{"c":12.47,"h":12.63,"l":12.2,"n":38,"o":12.63,"t":"2026-09-28T13:15:00Z","v":9113,"vw":12.313438},{"c":12.15,"h":12.79,"l":12.13,"n":274,"o":12.79,"t":"2026-09-28T13:30:00Z","v":146103,"vw":12.212336},{"c":12.19,"h":12.27,"l":12.14,"n":487,"o":12.17,"t":"2026-09-28T13:45:00Z","v":40487,"vw":12.187944},{"c":12.32,"h":12.32,"l":12.18,"n":273,"o":12.2,"t":"2026-09-28T14:00:00Z","v":11962,"vw":12.262567},{"c":12.3511,"h":12.475,"l":12.3,"n":746,"o":12.32,"t":"2026-09-28T14:15:00Z","v":80294,"vw":12.375819},{"c":12.377,"h":12.47,"l":12.33,"n":224,"o":12.36,"t":"2026-09-28T14:30:00Z","v":18968,"vw":12.380939},{"c":12.28,"h":12.39,"l":12.28,"n":167,"o":12.39,"t":"2026-09-28T14:45:00Z","v":14652,"vw":12.331477},{"c":12.29,"h":12.34,"l":12.255,"n":133,"o":12.27,"t":"2026-09-28T15:00:00Z","v":8291,"vw":12.301431},{"c":12.275,"h":12.31,"l":12.275,"n":137,"o":12.29,"t":"2026-09-28T15:15:00Z","v":8778,"vw":12.293915},{"c":12.24,"h":12.3,"l":12.24,"n":207,"o":12.275,"t":"2026-09-28T15:30:00Z","v":19001,"vw":12.257424},{"c":12.32,"h":12.32,"l":12.21,"n":224,"o":12.23,"t":"2026-09-28T15:45:00Z","v":14085,"vw":12.253607},{"c":12.22,"h":12.31,"l":12.22,"n":157,"o":12.31,"t":"2026-09-28T16:00:00Z","v":9557,"vw":12.282583},{"c":12.31,"h":12.33,"l":12.23,"n":345,"o":12.23,"t":"2026-09-28T16:15:00Z","v":22187,"vw":12.266001},{"c":12.25,"h":12.29,"l":12.22,"n":117,"o":12.29,"t":"2026-09-28T16:30:00Z","v":8397,"vw":12.248756},{"c":12.26,"h":12.31,"l":12.21,"n":204,"o":12.22,"t":"2026-09-28T16:45:00Z","v":11960,"vw":12.25942},{"c":12.29,"h":12.32,"l":12.21,"n":408,"o":12.28,"t":"2026-09-28T17:00:00Z","v":37299,"vw":12.259129},{"c":12.33,"h":12.35,"l":12.27,"n":216,"o":12.305,"t":"2026-09-28T17:15:00Z","v":14358,"vw":12.296971},{"c":12.35,"h":12.35,"l":12.25,"n":357,"o":12.35,"t":"2026-09-28T17:30:00Z","v":31620,"vw":12.301897},{"c":12.33,"h":12.34,"l":12.31,"n":168,"o":12.34,"t":"2026-09-28T17:45:00Z","v":15848,"vw":12.329073},{"c":12.31,"h":12.33,"l":12.25,"n":278,"o":12.32,"t":"2026-09-28T18:00:00Z","v":20328,"vw":12.29854},{"c":12.27,"h":12.3,"l":12.24,"n":236,"o":12.29,"t":"2026-09-28T18:15:00Z","v":17093,"vw":12.266901},{"c":12.22,"h":12.26,"l":12.21,"n":101,"o":12.25,"t":"2026-09-28T18:30:00Z","v":7484,"vw":12.246228},{"c":12.215,"h":12.25,"l":12.215,"n":105,"o":12.22,"t":"2026-09-28T18:45:00Z","v":6442,"vw":12.229294},{"c":12.15,"h":12.22,"l":12.135,"n":222,"o":12.21,"t":"2026-09-28T19:00:00Z","v":15651,"vw":12.18091},{"c":12.08,"h":12.16,"l":12.08,"n":216,"o":12.15,"t":"2026-09-28T19:15:00Z","v":14576,"vw":12.133676},{"c":12.16,"h":12.19,"l":12.08,"n":514,"o":12.08,"t":"2026-09-28T19:30:00Z","v":37978,"vw":12.121118},{"c":12.045,"h":12.16,"l":12.03,"n":1195,"o":12.16,"t":"2026-09-28T19:45:00Z","v":78900,"vw":12.067694},{"c":12.04,"h":12.04,"l":12.04,"n":18,"o":12.04,"t":"2026-09-28T20:00:00Z","v":28357,"vw":12.04},{"c":12.22,"h":12.22,"l":12.22,"n":3,"o":12.22,"t":"2026-09-28T20:45:00Z","v":248,"vw":12.22},{"c":12.1197,"h":12.1197,"l":12.1197,"n":1,"o":12.1197,"t":"2026-09-29T11:00:00Z","v":245,"vw":12.1197},{"c":12.05,"h":12.05,"l":12.05,"n":6,"o":12.05,"t":"2026-09-29T13:15:00Z","v":280,"vw":12.05},{"c":11.86,"h":12.05,"l":11.84,"n":85,"o":12.04,"t":"2026-09-29T13:30:00Z","v":7535,"vw":11.960551},{"c":11.8,"h":11.88,"l":11.8,"n":75,"o":11.87,"t":"2026-09-29T13:45:00Z","v":4543,"vw":11.835346},{"c":11.94,"h":11.95,"l":11.8,"n":78,"o":11.8,"t":"2026-09-29T14:00:00Z","v":4863,"vw":11.870994},{"c":11.87,"h":11.92,"l":11.87,"n":105,"o":11.91,"t":"2026-09-29T14:15:00Z","v":7526,"vw":11.895584},{"c":11.88,"h":11.88,"l":11.82,"n":64,"o":11.82,"t":"2026-09-29T14:30:00Z","v":4441,"vw":11.851288},{"c":11.87,"h":11.91,"l":11.86,"n":139,"o":11.87,"t":"2026-09-29T14:45:00Z","v":7391,"vw":11.886904},{"c":11.82,"h":11.86,"l":11.795,"n":146,"o":11.86,"t":"2026-09-29T15:00:00Z","v":9259,"vw":11.821554},{"c":11.78,"h":11.82,"l":11.77,"n":79,"o":11.81,"t":"2026-09-29T15:15:00Z","v":4390,"vw":11.793093},{"c":11.77,"h":11.82,"l":11.77,"n":218,"o":11.78,"t":"2026-09-29T15:30:00Z","v":16284,"vw":11.79236},{"c":11.75,"h":11.8,"l":11.75,"n":118,"o":11.78,"t":"2026-09-29T15:45:00Z","v":6837,"vw":11.769256},{"c":11.77,"h":11.78,"l":11.74,"n":117,"o":11.75,"t":"2026-09-29T16:00:00Z","v":7917,"vw":11.76437},{"c":11.76,"h":11.77,"l":11.75,"n":131,"o":11.77,"t":"2026-09-29T16:15:00Z","v":9275,"vw":11.756816},{"c":11.72,"h":11.75,"l":11.72,"n":117,"o":11.75,"t":"2026-09-29T16:30:00Z","v":7320,"vw":11.739852},{"c":11.7,"h":11.73,"l":11.6601,"n":139,"o":11.715,"t":"2026-09-29T16:45:00Z","v":13575,"vw":11.700024},{"c":11.7,"h":11.7,"l":11.67,"n":95,"o":11.7,"t":"2026-09-29T17:00:00Z","v":5832,"vw":11.686772},{"c":11.66,"h":11.6877,"l":11.66,"n":92,"o":11.6877,"t":"2026-09-29T17:15:00Z","v":6760,"vw":11.676006},{"c":11.64,"h":11.66,"l":11.62,"n":110,"o":11.66,"t":"2026-09-29T17:30:00Z","v":6172,"vw":11.638828},{"c":11.705,"h":11.71,"l":11.62,"n":244,"o":11.65,"t":"2026-09-29T17:45:00Z","v":13724,"vw":11.669769},{"c":11.68,"h":11.74,"l":11.66,"n":123,"o":11.695,"t":"2026-09-29T18:00:00Z","v":6318,"vw":11.694048},{"c":11.73,"h":11.74,"l":11.68,"n":278,"o":11.685,"t":"2026-09-29T18:15:00Z","v":13837,"vw":11.707295},{"c":11.74,"h":11.79,"l":11.71,"n":255,"o":11.73,"t":"2026-09-29T18:30:00Z","v":13470,"vw":11.734119},{"c":11.735,"h":11.755,"l":11.72,"n":99,"o":11.735,"t":"2026-09-29T18:45:00Z","v":5282,"vw":11.733453},{"c":11.715,"h":11.75,"l":11.715,"n":230,"o":11.73,"t":"2026-09-29T19:00:00Z","v":19871,"vw":11.734226},{"c":11.75,"h":11.755,"l":11.72,"n":214,"o":11.72,"t":"2026-09-29T19:15:00Z","v":12293,"vw":11.738865},{"c":11.77,"h":11.77,"l":11.75,"n":258,"o":11.75,"t":"2026-09-29T19:30:00Z","v":14325,"vw":11.753163},{"c":11.81,"h":11.86,"l":11.73,"n":543,"o":11.76,"t":"2026-09-29T19:45:00Z","v":41694,"vw":11.773932},{"c":11.82,"h":11.82,"l":11.82,"n":10,"o":11.82,"t":"2026-09-29T20:00:00Z","v":9232,"vw":11.82},{"c":11.99,"h":12.03,"l":11.855,"n":116,"o":11.87,"t":"2026-09-30T13:30:00Z","v":10934,"vw":11.974032},{"c":12,"h":12.025,"l":11.97,"n":92,"o":12.01,"t":"2026-09-30T13:45:00Z","v":11054,"vw":11.99598},{"c":12.1,"h":12.13,"l":12.01,"n":84,"o":12.01,"t":"2026-09-30T14:00:00Z","v":6184,"vw":12.083034},{"c":12.12,"h":12.14,"l":12.1,"n":44,"o":12.102,"t":"2026-09-30T14:15:00Z","v":2292,"vw":12.122588},{"c":12.17,"h":12.17,"l":12.1,"n":110,"o":12.14,"t":"2026-09-30T14:30:00Z","v":6917,"vw":12.149727},{"c":12.15,"h":12.17,"l":12.15,"n":26,"o":12.17,"t":"2026-09-30T14:45:00Z","v":1787,"vw":12.152},{"c":12.145,"h":12.16,"l":12.09,"n":174,"o":12.14,"t":"2026-09-30T15:00:00Z","v":19511,"vw":12.130717},{"c":12.15,"h":12.16,"l":12.15,"n":43,"o":12.16,"t":"2026-09-30T15:15:00Z","v":2716,"vw":12.154791},{"c":12.15,"h":12.168,"l":12.15,"n":28,"o":12.168,"t":"2026-09-30T15:30:00Z","v":9329,"vw":12.158393},{"c":12.165,"h":12.18,"l":12.14,"n":92,"o":12.15,"t":"2026-09-30T15:45:00Z","v":6944,"vw":12.153604},{"c":12.17,"h":12.2,"l":12.16,"n":87,"o":12.17,"t":"2026-09-30T16:00:00Z","v":4957,"vw":12.172333},{"c":12.18,"h":12.185,"l":12.16,"n":41,"o":12.17,"t":"2026-09-30T16:15:00Z","v":2878,"vw":12.174554},{"c":12.18,"h":12.185,"l":12.18,"n":55,"o":12.18,"t":"2026-09-30T16:30:00Z","v":3087,"vw":12.182021},{"c":12.19,"h":12.22,"l":12.18,"n":158,"o":12.19,"t":"2026-09-30T16:45:00Z","v":12283,"vw":12.196462},{"c":12.185,"h":12.215,"l":12.18,"n":93,"o":12.19,"t":"2026-09-30T17:00:00Z","v":7489,"vw":12.196908},{"c":12.215,"h":12.235,"l":12.18,"n":196,"o":12.185,"t":"2026-09-30T17:15:00Z","v":12977,"vw":12.201542},{"c":12.28,"h":12.28,"l":12.22,"n":161,"o":12.22,"t":"2026-09-30T17:30:00Z","v":14527,"vw":12.234343},{"c":12.29,"h":12.29,"l":12.27,"n":123,"o":12.28,"t":"2026-09-30T17:45:00Z","v":8035,"vw":12.282524},{"c":12.2928,"h":12.33,"l":12.29,"n":190,"o":12.29,"t":"2026-09-30T18:00:00Z","v":16022,"vw":12.303912},{"c":12.3,"h":12.32,"l":12.292,"n":87,"o":12.31,"t":"2026-09-30T18:15:00Z","v":6391,"vw":12.304508},{"c":12.305,"h":12.31,"l":12.27,"n":239,"o":12.3,"t":"2026-09-30T18:30:00Z","v":25422,"vw":12.293082},{"c":12.31,"h":12.316,"l":12.3,"n":75,"o":12.31,"t":"2026-09-30T18:45:00Z","v":4143,"vw":12.307807},{"c":12.31,"h":12.31,"l":12.3,"n":187,"o":12.31,"t":"2026-09-30T19:00:00Z","v":9390,"vw":12.302635},{"c":12.33,"h":12.33,"l":12.29,"n":299,"o":12.315,"t":"2026-09-30T19:15:00Z","v":24299,"vw":12.301625},{"c":12.21,"h":12.32,"l":12.21,"n":358,"o":12.31,"t":"2026-09-30T19:30:00Z","v":21776,"vw":12.291448},{"c":12.04,"h":12.19,"l":12.04,"n":1138,"o":12.19,"t":"2026-09-30T19:45:00Z","v":65776,"vw":12.106944},{"c":12.04,"h":12.04,"l":12.04,"n":17,"o":12.04,"t":"2026-09-30T20:00:00Z","v":32619,"vw":12.04},{"c":11.94,"h":12.2,"l":11.8953,"n":75,"o":12.13,"t":"2026-10-01T13:30:00Z","v":5533,"vw":12.014736},{"c":11.9,"h":11.96,"l":11.82,"n":80,"o":11.96,"t":"2026-10-01T13:45:00Z","v":4907,"vw":11.853771},{"c":12.08,"h":12.08,"l":11.835,"n":115,"o":11.855,"t":"2026-10-01T14:00:00Z","v":12303,"vw":11.911322},{"c":12.04,"h":12.085,"l":12.025,"n":123,"o":12.0696,"t":"2026-10-01T14:15:00Z","v":9237,"vw":12.048062},{"c":12.05,"h":12.05,"l":12.02,"n":142,"o":12.045,"t":"2026-10-01T14:30:00Z","v":13540,"vw":12.03863},{"c":11.99,"h":12.06,"l":11.99,"n":139,"o":12.06,"t":"2026-10-01T14:45:00Z","v":16145,"vw":12.020948},{"c":11.99,"h":12.04,"l":11.98,"n":128,"o":11.99,"t":"2026-10-01T15:00:00Z","v":7847,"vw":12.007232},{"c":12.04,"h":12.06,"l":11.9985,"n":90,"o":12,"t":"2026-10-01T15:15:00Z","v":7435,"vw":12.03248},{"c":12.05,"h":12.06,"l":12.04,"n":98,"o":12.045,"t":"2026-10-01T15:30:00Z","v":9755,"vw":12.049805},{"c":12.11,"h":12.12,"l":12.06,"n":92,"o":12.06,"t":"2026-10-01T15:45:00Z","v":6523,"vw":12.084151},{"c":12.16,"h":12.19,"l":12.11,"n":166,"o":12.12,"t":"2026-10-01T16:00:00Z","v":11576,"vw":12.148447},{"c":12.2,"h":12.2,"l":12.145,"n":88,"o":12.17,"t":"2026-10-01T16:15:00Z","v":2790,"vw":12.176034},{"c":12.19,"h":12.22,"l":12.18,"n":80,"o":12.18,"t":"2026-10-01T16:30:00Z","v":4128,"vw":12.198491},{"c":12.16,"h":12.19,"l":12.16,"n":59,"o":12.19,"t":"2026-10-01T16:45:00Z","v":2806,"vw":12.169567},{"c":12.155,"h":12.195,"l":12.15,"n":93,"o":12.16,"t":"2026-10-01T17:00:00Z","v":5232,"vw":12.162413},{"c":12.18,"h":12.188,"l":12.155,"n":120,"o":12.16,"t":"2026-10-01T17:15:00Z","v":6698,"vw":12.172921},{"c":12.21,"h":12.24,"l":12.19,"n":106,"o":12.19,"t":"2026-10-01T17:30:00Z","v":6995,"vw":12.216261},{"c":12.15,"h":12.21,"l":12.14,"n":107,"o":12.21,"t":"2026-10-01T17:45:00Z","v":4145,"vw":12.17644},{"c":12.17,"h":12.19,"l":12.1503,"n":48,"o":12.16,"t":"2026-10-01T18:00:00Z","v":1624,"vw":12.167811},{"c":12.12,"h":12.165,"l":12.12,"n":115,"o":12.16,"t":"2026-10-01T18:15:00Z","v":4699,"vw":12.145466},{"c":12.09,"h":12.12,"l":12.09,"n":131,"o":12.11,"t":"2026-10-01T18:30:00Z","v":5227,"vw":12.108109},{"c":12.08,"h":12.085,"l":12.07,"n":66,"o":12.085,"t":"2026-10-01T18:45:00Z","v":3383,"vw":12.079594},{"c":12.12,"h":12.12,"l":12.065,"n":203,"o":12.07,"t":"2026-10-01T19:00:00Z","v":13482,"vw":12.080595},{"c":12.16,"h":12.16,"l":12.12,"n":125,"o":12.12,"t":"2026-10-01T19:15:00Z","v":7282,"vw":12.135435},{"c":12.17,"h":12.19,"l":12.15,"n":229,"o":12.155,"t":"2026-10-01T19:30:00Z","v":14853,"vw":12.165813},{"c":12.08,"h":12.18,"l":12.065,"n":980,"o":12.17,"t":"2026-10-01T19:45:00Z","v":79364,"vw":12.10347},{"c":12.12,"h":12.12,"l":12.08,"n":9,"o":12.08,"t":"2026-10-01T20:00:00Z","v":11210,"vw":12.085617},{"c":12.2,"h":12.315,"l":12.2,"n":49,"o":12.21,"t":"2026-10-02T13:30:00Z","v":6492,"vw":12.243623},{"c":12.14,"h":12.3,"l":12.13,"n":186,"o":12.23,"t":"2026-10-02T13:45:00Z","v":24939,"vw":12.209018},{"c":12.12,"h":12.2599,"l":12.12,"n":39,"o":12.14,"t":"2026-10-02T14:00:00Z","v":2470,"vw":12.148562},{"c":12.05,"h":12.15,"l":12.05,"n":22,"o":12.15,"t":"2026-10-02T14:15:00Z","v":1562,"vw":12.081453},{"c":12.09,"h":12.09,"l":12.09,"n":7,"o":12.09,"t":"2026-10-02T14:30:00Z","v":290,"vw":12.09},{"c":12.07,"h":12.1,"l":12.07,"n":19,"o":12.1,"t":"2026-10-02T14:45:00Z","v":1022,"vw":12.084},{"c":11.95,"h":12.01,"l":11.94,"n":77,"o":12.01,"t":"2026-10-02T15:00:00Z","v":7017,"vw":11.969314},{"c":12,"h":12.0252,"l":11.97,"n":48,"o":11.97,"t":"2026-10-02T15:15:00Z","v":3072,"vw":12.000453},{"c":12,"h":12.02,"l":11.955,"n":261,"o":12.01,"t":"2026-10-02T15:30:00Z","v":19111,"vw":11.990223},{"c":12.02,"h":12.03,"l":12,"n":66,"o":12,"t":"2026-10-02T15:45:00Z","v":5280,"vw":12.016723},{"c":12,"h":12.04,"l":12,"n":55,"o":12.03,"t":"2026-10-02T16:00:00Z","v":4270,"vw":12.026363},{"c":12.02,"h":12.03,"l":12.005,"n":52,"o":12.008,"t":"2026-10-02T16:15:00Z","v":5086,"vw":12.015996},{"c":12.04,"h":12.04,"l":12.03,"n":22,"o":12.04,"t":"2026-10-02T16:30:00Z","v":1046,"vw":12.03625},{"c":12.0638,"h":12.07,"l":12.06,"n":16,"o":12.06,"t":"2026-10-02T16:45:00Z","v":1612,"vw":12.067362},{"c":12.13,"h":12.14,"l":12.06,"n":53,"o":12.07,"t":"2026-10-02T17:00:00Z","v":3537,"vw":12.099241},{"c":12.11,"h":12.15,"l":12.1,"n":74,"o":12.13,"t":"2026-10-02T17:15:00Z","v":4437,"vw":12.129396},{"c":12.16,"h":12.17,"l":12.11,"n":55,"o":12.11,"t":"2026-10-02T17:30:00Z","v":5286,"vw":12.149019},{"c":12.14,"h":12.19,"l":12.14,"n":60,"o":12.17,"t":"2026-10-02T17:45:00Z","v":4753,"vw":12.164778},{"c":12.15,"h":12.16,"l":12.14,"n":52,"o":12.15,"t":"2026-10-02T18:00:00Z","v":3021,"vw":12.148082},{"c":12.13,"h":12.15,"l":12.1001,"n":103,"o":12.15,"t":"2026-10-02T18:15:00Z","v":4742,"vw":12.123779},{"c":12.12,"h":12.14,"l":12.1,"n":106,"o":12.115,"t":"2026-10-02T18:30:00Z","v":5940,"vw":12.109292},{"c":12.12,"h":12.13,"l":12.12,"n":99,"o":12.12,"t":"2026-10-02T18:45:00Z","v":4608,"vw":12.122286},{"c":12.21,"h":12.21,"l":12.12,"n":212,"o":12.12,"t":"2026-10-02T19:00:00Z","v":14742,"vw":12.192313},{"c":12.255,"h":12.28,"l":12.21,"n":164,"o":12.21,"t":"2026-10-02T19:15:00Z","v":11485,"vw":12.237133},{"c":12.205,"h":12.26,"l":12.205,"n":107,"o":12.25,"t":"2026-10-02T19:30:00Z","v":6498,"vw":12.233534},{"c":12.24,"h":12.2485,"l":12.1803,"n":572,"o":12.23,"t":"2026-10-02T19:45:00Z","v":37525,"vw":12.217299},{"c":12.22,"h":12.22,"l":12.22,"n":14,"o":12.22,"t":"2026-10-02T20:00:00Z","v":38160,"vw":12.22},{"c":12.5,"h":12.5,"l":12.36,"n":9,"o":12.36,"t":"2026-10-05T08:00:00Z","v":5460,"vw":12.477486},{"c":13.11,"h":13.12,"l":12.49,"n":59,"o":12.49,"t":"2026-10-05T09:00:00Z","v":18660,"vw":13.048023},{"c":13.26,"h":13.26,"l":13.01,"n":28,"o":13.15,"t":"2026-10-05T09:15:00Z","v":3094,"vw":13.192695},{"c":13.13,"h":13.16,"l":13.13,"n":6,"o":13.16,"t":"2026-10-05T10:15:00Z","v":400,"vw":13.138571},{"c":13.5,"h":13.53,"l":13.1,"n":43,"o":13.1,"t":"2026-10-05T11:00:00Z","v":5116,"vw":13.424481},{"c":13.3,"h":13.44,"l":13.28,"n":9,"o":13.44,"t":"2026-10-05T11:30:00Z","v":1313,"vw":13.318158},{"c":13.44,"h":13.45,"l":13.44,"n":11,"o":13.44,"t":"2026-10-05T11:45:00Z","v":2193,"vw":13.442381},{"c":13.5,"h":13.5,"l":13.3,"n":54,"o":13.42,"t":"2026-10-05T12:00:00Z","v":9883,"vw":13.418287},{"c":13.65,"h":13.65,"l":13.49,"n":11,"o":13.5,"t":"2026-10-05T12:15:00Z","v":862,"vw":13.517199},{"c":13.61,"h":13.61,"l":13.5,"n":12,"o":13.5,"t":"2026-10-05T12:30:00Z","v":1719,"vw":13.591875},{"c":13.5,"h":13.56,"l":13.5,"n":25,"o":13.5,"t":"2026-10-05T12:45:00Z","v":8425,"vw":13.526007},{"c":13.14,"h":13.27,"l":13.14,"n":3,"o":13.27,"t":"2026-10-05T13:00:00Z","v":235,"vw":13.202636},{"c":13.31,"h":13.8,"l":13.31,"n":34,"o":13.43,"t":"2026-10-05T13:15:00Z","v":3321,"vw":13.652742},{"c":13.0393,"h":13.36,"l":12.808,"n":146,"o":13.36,"t":"2026-10-05T13:30:00Z","v":12814,"vw":13.206368},{"c":12.79,"h":13.01,"l":12.79,"n":71,"o":13.01,"t":"2026-10-05T13:45:00Z","v":5028,"vw":12.909422},{"c":12.82,"h":12.89,"l":12.735,"n":45,"o":12.735,"t":"2026-10-05T14:00:00Z","v":3556,"vw":12.828968},{"c":12.98,"h":13.05,"l":12.835,"n":182,"o":12.835,"t":"2026-10-05T14:15:00Z","v":13550,"vw":12.979772},{"c":13.125,"h":13.27,"l":12.955,"n":491,"o":12.98,"t":"2026-10-05T14:30:00Z","v":772515,"vw":12.997769},{"c":13.12,"h":13.1275,"l":13.035,"n":142,"o":13.125,"t":"2026-10-05T14:45:00Z","v":10839,"vw":13.083299},{"c":13.125,"h":13.14,"l":13.1,"n":99,"o":13.12,"t":"2026-10-05T15:00:00Z","v":7887,"vw":13.127963},{"c":13.15,"h":13.19,"l":13.1,"n":244,"o":13.11,"t":"2026-10-05T15:15:00Z","v":20319,"vw":13.138079},{"c":13.15,"h":13.2,"l":13.13,"n":43,"o":13.2,"t":"2026-10-05T15:30:00Z","v":3511,"vw":13.173411},{"c":13.07,"h":13.17,"l":13.07,"n":159,"o":13.13,"t":"2026-10-05T15:45:00Z","v":11628,"vw":13.115425},{"c":13.17,"h":13.2,"l":13.02,"n":402,"o":13.07,"t":"2026-10-05T16:00:00Z","v":520479,"vw":13.072529},{"c":13.135,"h":13.18,"l":13.13,"n":125,"o":13.175,"t":"2026-10-05T16:15:00Z","v":8506,"vw":13.160207},{"c":13.195,"h":13.195,"l":13.1408,"n":101,"o":13.15,"t":"2026-10-05T16:30:00Z","v":11057,"vw":13.175901},{"c":13.165,"h":13.2,"l":13.16,"n":90,"o":13.2,"t":"2026-10-05T16:45:00Z","v":4137,"vw":13.177478},{"c":13.225,"h":13.25,"l":13.18,"n":184,"o":13.19,"t":"2026-10-05T17:00:00Z","v":8512,"vw":13.212968},{"c":13.25,"h":13.26,"l":13.2,"n":91,"o":13.21,"t":"2026-10-05T17:15:00Z","v":5690,"vw":13.227111},{"c":13.29,"h":13.29,"l":13.23,"n":98,"o":13.255,"t":"2026-10-05T17:30:00Z","v":6184,"vw":13.253265},{"c":13.275,"h":13.31,"l":13.27,"n":174,"o":13.3,"t":"2026-10-05T17:45:00Z","v":16810,"vw":13.291119},{"c":13.29,"h":13.33,"l":13.28,"n":127,"o":13.29,"t":"2026-10-05T18:00:00Z","v":7949,"vw":13.308922},{"c":13.405,"h":13.41,"l":13.17,"n":470,"o":13.29,"t":"2026-10-05T18:15:00Z","v":46252,"vw":13.288837},{"c":13.405,"h":13.4238,"l":13.38,"n":255,"o":13.41,"t":"2026-10-05T18:30:00Z","v":58310,"vw":13.407389},{"c":13.375,"h":13.405,"l":13.36,"n":83,"o":13.405,"t":"2026-10-05T18:45:00Z","v":4715,"vw":13.375662},{"c":13.4125,"h":13.4125,"l":13.3749,"n":186,"o":13.375,"t":"2026-10-05T19:00:00Z","v":41243,"vw":13.40589},{"c":13.37,"h":13.4,"l":13.37,"n":84,"o":13.4,"t":"2026-10-05T19:15:00Z","v":4938,"vw":13.377608},{"c":13.4,"h":13.4,"l":13.37,"n":94,"o":13.38,"t":"2026-10-05T19:30:00Z","v":5673,"vw":13.378674},{"c":13.29,"h":13.41,"l":13.29,"n":688,"o":13.39,"t":"2026-10-05T19:45:00Z","v":53130,"vw":13.336899},{"c":13.31,"h":13.31,"l":13.31,"n":20,"o":13.31,"t":"2026-10-05T20:00:00Z","v":15597,"vw":13.31},{"c":13.8,"h":13.8,"l":13.75,"n":94,"o":13.75,"t":"2026-10-06T13:15:00Z","v":1532,"vw":13.776136},{"c":13.56,"h":13.61,"l":13.41,"n":163,"o":13.41,"t":"2026-10-06T13:30:00Z","v":11379,"vw":13.51954},{"c":13.5,"h":13.525,"l":13.5,"n":8,"o":13.5175,"t":"2026-10-06T13:45:00Z","v":1141,"vw":13.521818},{"c":13.49,"h":13.6,"l":13.49,"n":77,"o":13.52,"t":"2026-10-06T14:00:00Z","v":5870,"vw":13.562846},{"c":13.52,"h":13.53,"l":13.48,"n":98,"o":13.5,"t":"2026-10-06T14:15:00Z","v":9393,"vw":13.502722},{"c":13.6,"h":13.62,"l":13.51,"n":148,"o":13.52,"t":"2026-10-06T14:30:00Z","v":10826,"vw":13.553084},{"c":13.68,"h":13.69,"l":13.61,"n":274,"o":13.61,"t":"2026-10-06T14:45:00Z","v":18043,"vw":13.655012},{"c":13.67,"h":13.71,"l":13.665,"n":150,"o":13.67,"t":"2026-10-06T15:00:00Z","v":9941,"vw":13.686288},{"c":13.74,"h":13.77,"l":13.67,"n":205,"o":13.68,"t":"2026-10-06T15:15:00Z","v":10297,"vw":13.715389},{"c":13.7,"h":13.78,"l":13.69,"n":225,"o":13.76,"t":"2026-10-06T15:30:00Z","v":12930,"vw":13.737847},{"c":13.665,"h":13.72,"l":13.65,"n":114,"o":13.7,"t":"2026-10-06T15:45:00Z","v":8033,"vw":13.689812},{"c":13.625,"h":13.68,"l":13.615,"n":87,"o":13.655,"t":"2026-10-06T16:00:00Z","v":6082,"vw":13.642954},{"c":13.63,"h":13.65,"l":13.62,"n":68,"o":13.64,"t":"2026-10-06T16:15:00Z","v":2503,"vw":13.637309},{"c":13.69,"h":13.69,"l":13.61,"n":143,"o":13.61,"t":"2026-10-06T16:30:00Z","v":8269,"vw":13.632718},{"c":13.74,"h":13.75,"l":13.67,"n":82,"o":13.68,"t":"2026-10-06T16:45:00Z","v":4719,"vw":13.724062},{"c":13.78,"h":13.78,"l":13.76,"n":24,"o":13.76,"t":"2026-10-06T17:00:00Z","v":1126,"vw":13.775},{"c":13.76,"h":13.78,"l":13.76,"n":49,"o":13.775,"t":"2026-10-06T17:15:00Z","v":3746,"vw":13.773252},{"c":13.795,"h":13.81,"l":13.78,"n":155,"o":13.78,"t":"2026-10-06T17:30:00Z","v":9577,"vw":13.795062},{"c":13.825,"h":13.83,"l":13.81,"n":42,"o":13.81,"t":"2026-10-06T17:45:00Z","v":2100,"vw":13.821133},{"c":13.86,"h":13.86,"l":13.84,"n":62,"o":13.84,"t":"2026-10-06T18:00:00Z","v":4562,"vw":13.850091},{"c":13.86,"h":13.87,"l":13.86,"n":68,"o":13.87,"t":"2026-10-06T18:15:00Z","v":3624,"vw":13.867115},{"c":13.87,"h":13.888,"l":13.85,"n":138,"o":13.87,"t":"2026-10-06T18:30:00Z","v":10375,"vw":13.870525},{"c":13.93,"h":13.93,"l":13.88,"n":180,"o":13.88,"t":"2026-10-06T18:45:00Z","v":8107,"vw":13.899323},{"c":13.905,"h":13.94,"l":13.9,"n":233,"o":13.925,"t":"2026-10-06T19:00:00Z","v":11825,"vw":13.922061},{"c":13.885,"h":13.915,"l":13.87,"n":111,"o":13.91,"t":"2026-10-06T19:15:00Z","v":5561,"vw":13.904289},{"c":13.84,"h":13.9,"l":13.84,"n":168,"o":13.885,"t":"2026-10-06T19:30:00Z","v":10236,"vw":13.885135},{"c":13.94,"h":13.94,"l":13.83,"n":412,"o":13.83,"t":"2026-10-06T19:45:00Z","v":23846,"vw":13.892227},{"c":13.915,"h":13.915,"l":13.89,"n":16,"o":13.915,"t":"2026-10-06T20:00:00Z","v":9304,"vw":13.911702},{"c":14.12,"h":14.12,"l":13.88,"n":22,"o":13.98,"t":"2026-10-07T08:00:00Z","v":10540,"vw":14.011714},{"c":14.39,"h":14.39,"l":14.37,"n":7,"o":14.37,"t":"2026-10-07T12:00:00Z","v":687,"vw":14.386667},{"c":14.3527,"h":14.3527,"l":14.3527,"n":1,"o":14.3527,"t":"2026-10-07T12:45:00Z","v":400,"vw":14.3527},{"c":14.1718,"h":14.31,"l":14.1718,"n":7,"o":14.31,"t":"2026-10-07T13:00:00Z","v":1402,"vw":14.262453},{"c":14.085,"h":14.18,"l":13.99,"n":406,"o":14.14,"t":"2026-10-07T13:30:00Z","v":135959,"vw":14.028242},{"c":13.99,"h":14.05,"l":13.98,"n":148,"o":14.05,"t":"2026-10-07T13:45:00Z","v":7855,"vw":14.009818},{"c":13.835,"h":14.005,"l":13.81,"n":69,"o":14,"t":"2026-10-07T14:00:00Z","v":8835,"vw":13.895793},{"c":13.9,"h":13.96,"l":13.83,"n":81,"o":13.85,"t":"2026-10-07T14:15:00Z","v":14886,"vw":13.884822},{"c":13.955,"h":13.96,"l":13.902,"n":86,"o":13.902,"t":"2026-10-07T14:30:00Z","v":10734,"vw":13.941167},{"c":13.99,"h":13.995,"l":13.95,"n":31,"o":13.955,"t":"2026-10-07T14:45:00Z","v":2315,"vw":13.963287},{"c":14.1,"h":14.1,"l":13.99,"n":90,"o":13.99,"t":"2026-10-07T15:00:00Z","v":9628,"vw":14.056859},{"c":14.065,"h":14.1,"l":14.05,"n":68,"o":14.1,"t":"2026-10-07T15:15:00Z","v":2414,"vw":14.066176},{"c":14.15,"h":14.15,"l":14.065,"n":147,"o":14.065,"t":"2026-10-07T15:30:00Z","v":11348,"vw":14.099842},{"c":14.1752,"h":14.19,"l":14.15,"n":100,"o":14.15,"t":"2026-10-07T15:45:00Z","v":17196,"vw":14.161806},{"c":14.14,"h":14.17,"l":14.14,"n":34,"o":14.17,"t":"2026-10-07T16:00:00Z","v":2127,"vw":14.157504},{"c":14.16,"h":14.17,"l":14.11,"n":98,"o":14.14,"t":"2026-10-07T16:15:00Z","v":5142,"vw":14.152347},{"c":14.155,"h":14.16,"l":14.145,"n":40,"o":14.16,"t":"2026-10-07T16:30:00Z","v":2433,"vw":14.153577},{"c":14.18,"h":14.2,"l":14.13,"n":106,"o":14.155,"t":"2026-10-07T16:45:00Z","v":9625,"vw":14.167455},{"c":14.24,"h":14.28,"l":14.18,"n":117,"o":14.18,"t":"2026-10-07T17:00:00Z","v":7263,"vw":14.236417},{"c":14.21,"h":14.26,"l":14.21,"n":29,"o":14.23,"t":"2026-10-07T17:15:00Z","v":3101,"vw":14.233338},{"c":14.215,"h":14.22,"l":14.2,"n":35,"o":14.2,"t":"2026-10-07T17:30:00Z","v":3071,"vw":14.203383},{"c":14.22,"h":14.22,"l":14.21,"n":9,"o":14.22,"t":"2026-10-07T17:45:00Z","v":898,"vw":14.2175},{"c":14.205,"h":14.22,"l":14.2,"n":23,"o":14.22,"t":"2026-10-07T18:00:00Z","v":2639,"vw":14.21122},{"c":14.205,"h":14.2089,"l":14.2,"n":26,"o":14.2089,"t":"2026-10-07T18:15:00Z","v":1841,"vw":14.204987},{"c":14.1945,"h":14.205,"l":14.18,"n":80,"o":14.205,"t":"2026-10-07T18:30:00Z","v":6328,"vw":14.191634},{"c":14.18,"h":14.21,"l":14.15,"n":135,"o":14.2,"t":"2026-10-07T18:45:00Z","v":19279,"vw":14.166771},{"c":14.14,"h":14.17,"l":14.11,"n":228,"o":14.15,"t":"2026-10-07T19:00:00Z","v":30005,"vw":14.140634},{"c":14.17,"h":14.18,"l":14.12,"n":132,"o":14.14,"t":"2026-10-07T19:15:00Z","v":9675,"vw":14.152987},{"c":14.18,"h":14.2,"l":14.05,"n":615,"o":14.175,"t":"2026-10-07T19:30:00Z","v":91532,"vw":14.112229},{"c":13.905,"h":14.176,"l":13.8,"n":1021,"o":14.17,"t":"2026-10-07T19:45:00Z","v":122126,"vw":13.966991},{"c":13.9,"h":13.9,"l":13.9,"n":15,"o":13.9,"t":"2026-10-07T20:00:00Z","v":18715,"vw":13.9},{"c":14.03,"h":14.03,"l":13.93,"n":7,"o":13.93,"t":"2026-10-08T13:30:00Z","v":971,"vw":13.940905},{"c":14.12,"h":14.12,"l":13.89,"n":95,"o":13.89,"t":"2026-10-08T13:45:00Z","v":10238,"vw":13.937988},{"c":14.09,"h":14.09,"l":14.03,"n":12,"o":14.08,"t":"2026-10-08T14:00:00Z","v":635,"vw":14.065},{"c":13.985,"h":14.065,"l":13.985,"n":200,"o":14.04,"t":"2026-10-08T14:15:00Z","v":23777,"vw":14.035531},{"c":13.91,"h":13.97,"l":13.91,"n":16,"o":13.97,"t":"2026-10-08T14:30:00Z","v":829,"vw":13.948431},{"c":13.8154,"h":13.9,"l":13.77,"n":41,"o":13.9,"t":"2026-10-08T14:45:00Z","v":3792,"vw":13.858553},{"c":13.9,"h":13.9,"l":13.8125,"n":37,"o":13.8125,"t":"2026-10-08T15:00:00Z","v":1781,"vw":13.855682},{"c":13.9,"h":13.9,"l":13.865,"n":58,"o":13.89,"t":"2026-10-08T15:15:00Z","v":3783,"vw":13.883356},{"c":13.9,"h":13.92,"l":13.9,"n":5,"o":13.92,"t":"2026-10-08T15:30:00Z","v":349,"vw":13.91},{"c":13.93,"h":13.935,"l":13.92,"n":9,"o":13.92,"t":"2026-10-08T15:45:00Z","v":651,"vw":13.928314},{"c":13.94,"h":13.94,"l":13.94,"n":23,"o":13.94,"t":"2026-10-08T16:00:00Z","v":286,"vw":13.94},{"c":13.915,"h":13.96,"l":13.895,"n":289,"o":13.935,"t":"2026-10-08T16:15:00Z","v":16259,"vw":13.920018},{"c":13.89,"h":13.9,"l":13.89,"n":23,"o":13.9,"t":"2026-10-08T16:30:00Z","v":1795,"vw":13.897387},{"c":14,"h":14,"l":13.91,"n":38,"o":13.91,"t":"2026-10-08T16:45:00Z","v":2953,"vw":13.979707},{"c":13.97,"h":13.99,"l":13.97,"n":42,"o":13.98,"t":"2026-10-08T17:00:00Z","v":2049,"vw":13.983307},{"c":14.02,"h":14.02,"l":14,"n":29,"o":14,"t":"2026-10-08T17:15:00Z","v":2483,"vw":14.002117},{"c":14.035,"h":14.04,"l":14.0001,"n":41,"o":14.025,"t":"2026-10-08T17:30:00Z","v":3549,"vw":14.020185},{"c":14.03,"h":14.03,"l":14.025,"n":7,"o":14.03,"t":"2026-10-08T17:45:00Z","v":321,"vw":14.028333},{"c":14.01,"h":14.02,"l":14,"n":46,"o":14.02,"t":"2026-10-08T18:00:00Z","v":2590,"vw":14.010145},{"c":14.01,"h":14.01,"l":13.985,"n":100,"o":14,"t":"2026-10-08T18:15:00Z","v":8981,"vw":14.000916},{"c":14.005,"h":14.01,"l":14,"n":44,"o":14,"t":"2026-10-08T18:30:00Z","v":2821,"vw":14.003067},{"c":13.92,"h":14.02,"l":13.84,"n":196,"o":14.015,"t":"2026-10-08T18:45:00Z","v":32624,"vw":13.918326},{"c":13.95,"h":13.95,"l":13.9,"n":22,"o":13.9,"t":"2026-10-08T19:00:00Z","v":3012,"vw":13.934244},{"c":13.84,"h":13.94,"l":13.82,"n":182,"o":13.94,"t":"2026-10-08T19:15:00Z","v":14749,"vw":13.872885},{"c":14.11,"h":14.15,"l":13.805,"n":743,"o":13.84,"t":"2026-10-08T19:30:00Z","v":970968,"vw":13.997525},{"c":14.14,"h":14.16,"l":14.11,"n":480,"o":14.11,"t":"2026-10-08T19:45:00Z","v":34507,"vw":14.139641},{"c":14.15,"h":14.15,"l":14.15,"n":18,"o":14.15,"t":"2026-10-08T20:00:00Z","v":12498,"vw":14.15},{"c":14.2029,"h":14.2029,"l":14.2029,"n":1,"o":14.2029,"t":"2026-10-08T23:45:00Z","v":174,"vw":14.2029},{"c":14.17,"h":14.25,"l":14.08,"n":17,"o":14.23,"t":"2026-10-09T13:30:00Z","v":5728,"vw":14.220523},{"c":14.135,"h":14.16,"l":14.135,"n":10,"o":14.16,"t":"2026-10-09T13:45:00Z","v":565,"vw":14.14125},{"c":14.24,"h":14.285,"l":13.95,"n":182,"o":14.083,"t":"2026-10-09T14:00:00Z","v":23684,"vw":14.087809},{"c":14.35,"h":14.37,"l":14.23,"n":124,"o":14.25,"t":"2026-10-09T14:15:00Z","v":17309,"vw":14.283639},{"c":14.45,"h":14.45,"l":14.355,"n":62,"o":14.355,"t":"2026-10-09T14:30:00Z","v":1701,"vw":14.383457},{"c":14.43,"h":14.45,"l":14.43,"n":11,"o":14.45,"t":"2026-10-09T14:45:00Z","v":748,"vw":14.446154},{"c":14.45,"h":14.46,"l":14.41,"n":114,"o":14.42,"t":"2026-10-09T15:00:00Z","v":9558,"vw":14.42947},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-09T15:15:00Z","v":217,"vw":14.45},{"c":14.43,"h":14.455,"l":14.409,"n":185,"o":14.43,"t":"2026-10-09T15:30:00Z","v":13223,"vw":14.425958},{"c":14.45,"h":14.45,"l":14.43,"n":44,"o":14.43,"t":"2026-10-09T15:45:00Z","v":2619,"vw":14.447368},{"c":14.46,"h":14.47,"l":14.45,"n":32,"o":14.45,"t":"2026-10-09T16:00:00Z","v":3075,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":16,"o":14.45,"t":"2026-10-09T16:15:00Z","v":1028,"vw":14.45},{"c":14.45,"h":14.47,"l":14.43,"n":41,"o":14.45,"t":"2026-10-09T16:30:00Z","v":2802,"vw":14.450571},{"c":14.49,"h":14.52,"l":14.43,"n":191,"o":14.45,"t":"2026-10-09T16:45:00Z","v":23328,"vw":14.478996},{"c":14.5,"h":14.51,"l":14.5,"n":29,"o":14.51,"t":"2026-10-09T17:00:00Z","v":4345,"vw":14.5072},{"c":14.53,"h":14.53,"l":14.49,"n":64,"o":14.5,"t":"2026-10-09T17:15:00Z","v":4121,"vw":14.513571},{"c":14.58,"h":14.59,"l":14.535,"n":137,"o":14.535,"t":"2026-10-09T17:30:00Z","v":10156,"vw":14.564701},{"c":14.575,"h":14.59,"l":14.56,"n":70,"o":14.58,"t":"2026-10-09T17:45:00Z","v":4445,"vw":14.57538},{"c":14.62,"h":14.64,"l":14.575,"n":160,"o":14.575,"t":"2026-10-09T18:00:00Z","v":9915,"vw":14.612933},{"c":14.62,"h":14.66,"l":14.615,"n":75,"o":14.615,"t":"2026-10-09T18:15:00Z","v":5552,"vw":14.640022},{"c":14.63,"h":14.65,"l":14.63,"n":48,"o":14.64,"t":"2026-10-09T18:30:00Z","v":5114,"vw":14.643466},{"c":14.63,"h":14.65,"l":14.63,"n":175,"o":14.65,"t":"2026-10-09T18:45:00Z","v":8760,"vw":14.641055},{"c":14.66,"h":14.67,"l":14.63,"n":119,"o":14.63,"t":"2026-10-09T19:00:00Z","v":8101,"vw":14.656395},{"c":14.68,"h":14.7,"l":14.64,"n":112,"o":14.66,"t":"2026-10-09T19:15:00Z","v":10585,"vw":14.665222},{"c":14.715,"h":14.72,"l":14.67,"n":381,"o":14.7,"t":"2026-10-09T19:30:00Z","v":31033,"vw":14.698054},{"c":14.74,"h":14.76,"l":14.71,"n":669,"o":14.715,"t":"2026-10-09T19:45:00Z","v":41150,"vw":14.730147},{"c":14.75,"h":14.75,"l":14.75,"n":22,"o":14.75,"t":"2026-10-09T20:00:00Z","v":11068,"vw":14.75},{"c":15.51,"h":15.51,"l":14.96,"n":83,"o":14.96,"t":"2026-10-12T09:30:00Z","v":1246,"vw":15.121791},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-12T10:00:00Z","v":113,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-12T12:30:00Z","v":250,"vw":14.84},{"c":14.67,"h":14.84,"l":14.67,"n":75,"o":14.74,"t":"2026-10-12T13:30:00Z","v":5425,"vw":14.723474},{"c":14.74,"h":14.76,"l":14.695,"n":63,"o":14.72,"t":"2026-10-12T13:45:00Z","v":5217,"vw":14.723029},{"c":14.7399,"h":14.7399,"l":14.695,"n":103,"o":14.7,"t":"2026-10-12T14:00:00Z","v":11060,"vw":14.715838},{"c":14.695,"h":14.695,"l":14.695,"n":3,"o":14.695,"t":"2026-10-12T14:15:00Z","v":146,"vw":14.695},{"c":14.7,"h":14.7136,"l":14.695,"n":10,"o":14.7136,"t":"2026-10-12T14:30:00Z","v":1243,"vw":14.705102},{"c":14.75,"h":14.75,"l":14.6701,"n":21,"o":14.6701,"t":"2026-10-12T14:45:00Z","v":2023,"vw":14.706519},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-12T15:00:00Z","v":103,"vw":14.76},{"c":14.71,"h":14.72,"l":14.7,"n":11,"o":14.72,"t":"2026-10-12T15:15:00Z","v":766,"vw":14.713591},{"c":14.755,"h":14.755,"l":14.74,"n":26,"o":14.74,"t":"2026-10-12T15:30:00Z","v":1398,"vw":14.74384},{"c":14.77,"h":14.77,"l":14.73,"n":54,"o":14.755,"t":"2026-10-12T15:45:00Z","v":4514,"vw":14.748782},{"c":14.76,"h":14.76,"l":14.75,"n":23,"o":14.75,"t":"2026-10-12T16:00:00Z","v":750,"vw":14.751667},{"c":14.75,"h":14.77,"l":14.74,"n":44,"o":14.75,"t":"2026-10-12T16:15:00Z","v":6954,"vw":14.749844},{"c":14.73,"h":14.75,"l":14.72,"n":44,"o":14.75,"t":"2026-10-12T16:30:00Z","v":5224,"vw":14.729556},{"c":14.73,"h":14.73,"l":14.73,"n":7,"o":14.73,"t":"2026-10-12T16:45:00Z","v":607,"vw":14.73},{"c":14.7554,"h":14.7554,"l":14.71,"n":43,"o":14.73,"t":"2026-10-12T17:00:00Z","v":3447,"vw":14.732067},{"c":14.74,"h":14.76,"l":14.725,"n":34,"o":14.725,"t":"2026-10-12T17:30:00Z","v":2211,"vw":14.75325},{"c":14.785,"h":14.8,"l":14.74,"n":51,"o":14.74,"t":"2026-10-12T17:45:00Z","v":3013,"vw":14.784377},{"c":14.7902,"h":14.7902,"l":14.79,"n":6,"o":14.79,"t":"2026-10-12T18:00:00Z","v":551,"vw":14.790043},{"c":14.795,"h":14.81,"l":14.79,"n":27,"o":14.79,"t":"2026-10-12T18:15:00Z","v":1626,"vw":14.794716},{"c":14.79,"h":14.8,"l":14.77,"n":79,"o":14.795,"t":"2026-10-12T18:30:00Z","v":9068,"vw":14.788227},{"c":14.79,"h":14.79,"l":14.77,"n":15,"o":14.77,"t":"2026-10-12T18:45:00Z","v":1385,"vw":14.784078},{"c":14.81,"h":14.81,"l":14.78,"n":62,"o":14.79,"t":"2026-10-12T19:00:00Z","v":4166,"vw":14.792086},{"c":14.825,"h":14.83,"l":14.81,"n":24,"o":14.82,"t":"2026-10-12T19:15:00Z","v":1193,"vw":14.822259},{"c":14.86,"h":14.86,"l":14.805,"n":111,"o":14.82,"t":"2026-10-12T19:30:00Z","v":5732,"vw":14.826423},{"c":14.84,"h":14.85,"l":14.82,"n":316,"o":14.84,"t":"2026-10-12T19:45:00Z","v":18870,"vw":14.834718},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-12T20:00:00Z","v":8618,"vw":14.85},{"c":14.795,"h":14.795,"l":14.795,"n":4,"o":14.795,"t":"2026-10-13T13:00:00Z","v":253,"vw":14.795},{"c":14.68,"h":14.81,"l":14.68,"n":74,"o":14.78,"t":"2026-10-13T13:30:00Z","v":9531,"vw":14.752353},{"c":14.675,"h":14.69,"l":14.61,"n":153,"o":14.685,"t":"2026-10-13T13:45:00Z","v":18277,"vw":14.656736},{"c":14.69,"h":14.7,"l":14.58,"n":82,"o":14.675,"t":"2026-10-13T14:00:00Z","v":6344,"vw":14.630894},{"c":14.73,"h":14.73,"l":14.675,"n":49,"o":14.69,"t":"2026-10-13T14:15:00Z","v":4091,"vw":14.698448},{"c":14.76,"h":14.76,"l":14.63,"n":154,"o":14.73,"t":"2026-10-13T14:30:00Z","v":13280,"vw":14.688517},{"c":14.75,"h":14.76,"l":14.75,"n":45,"o":14.76,"t":"2026-10-13T14:45:00Z","v":2799,"vw":14.756397},{"c":14.75,"h":14.75,"l":14.75,"n":25,"o":14.75,"t":"2026-10-13T15:00:00Z","v":1105,"vw":14.75},{"c":14.69,"h":14.78,"l":14.69,"n":184,"o":14.75,"t":"2026-10-13T15:15:00Z","v":22400,"vw":14.709681},{"c":14.67,"h":14.72,"l":14.66,"n":48,"o":14.69,"t":"2026-10-13T15:30:00Z","v":5828,"vw":14.693953},{"c":14.69,"h":14.695,"l":14.67,"n":50,"o":14.695,"t":"2026-10-13T15:45:00Z","v":5445,"vw":14.693126},{"c":14.695,"h":14.72,"l":14.685,"n":109,"o":14.69,"t":"2026-10-13T16:00:00Z","v":10881,"vw":14.698061},{"c":14.68,"h":14.705,"l":14.67,"n":161,"o":14.695,"t":"2026-10-13T16:15:00Z","v":11641,"vw":14.6892},{"c":14.68,"h":14.69,"l":14.68,"n":16,"o":14.68,"t":"2026-10-13T16:30:00Z","v":1561,"vw":14.682721},{"c":14.68,"h":14.7,"l":14.68,"n":55,"o":14.68,"t":"2026-10-13T16:45:00Z","v":3974,"vw":14.696468},{"c":14.675,"h":14.68,"l":14.66,"n":152,"o":14.67,"t":"2026-10-13T17:00:00Z","v":19958,"vw":14.670351},{"c":14.68,"h":14.68,"l":14.64,"n":103,"o":14.675,"t":"2026-10-13T17:15:00Z","v":10361,"vw":14.659049},{"c":14.655,"h":14.69,"l":14.63,"n":63,"o":14.65,"t":"2026-10-13T17:30:00Z","v":6579,"vw":14.661516},{"c":14.545,"h":14.655,"l":14.475,"n":248,"o":14.655,"t":"2026-10-13T17:45:00Z","v":42151,"vw":14.57378},{"c":14.545,"h":14.56,"l":14.54,"n":52,"o":14.545,"t":"2026-10-13T18:00:00Z","v":4068,"vw":14.549052},{"c":14.535,"h":14.545,"l":14.535,"n":35,"o":14.545,"t":"2026-10-13T18:15:00Z","v":2210,"vw":14.539417},{"c":14.51,"h":14.53,"l":14.5,"n":72,"o":14.53,"t":"2026-10-13T18:30:00Z","v":5536,"vw":14.510392},{"c":14.51,"h":14.53,"l":14.51,"n":27,"o":14.51,"t":"2026-10-13T18:45:00Z","v":2009,"vw":14.511958},{"c":14.54,"h":14.545,"l":14.48,"n":171,"o":14.54,"t":"2026-10-13T19:00:00Z","v":14248,"vw":14.531282},{"c":14.58,"h":14.58,"l":14.535,"n":63,"o":14.535,"t":"2026-10-13T19:15:00Z","v":6183,"vw":14.554657},{"c":14.55,"h":14.59,"l":14.55,"n":133,"o":14.58,"t":"2026-10-13T19:30:00Z","v":15123,"vw":14.569821},{"c":14.5,"h":14.55,"l":14.48,"n":409,"o":14.55,"t":"2026-10-13T19:45:00Z","v":31572,"vw":14.507596},{"c":14.52,"h":14.52,"l":14.52,"n":10,"o":14.52,"t":"2026-10-13T20:00:00Z","v":8397,"vw":14.52},{"c":14.64,"h":14.7,"l":14.64,"n":30,"o":14.7,"t":"2026-10-13T20:15:00Z","v":2554,"vw":14.690037},{"c":14.485,"h":14.485,"l":14.29,"n":44,"o":14.45,"t":"2026-10-14T13:30:00Z","v":3566,"vw":14.405909},{"c":14.24,"h":14.31,"l":14.18,"n":44,"o":14.3,"t":"2026-10-14T13:45:00Z","v":3550,"vw":14.218447},{"c":14.225,"h":14.225,"l":14.16,"n":15,"o":14.16,"t":"2026-10-14T14:00:00Z","v":619,"vw":14.202133},{"c":14.26,"h":14.26,"l":14.22,"n":26,"o":14.23,"t":"2026-10-14T14:15:00Z","v":1317,"vw":14.241543},{"c":14.25,"h":14.29,"l":14.24,"n":76,"o":14.28,"t":"2026-10-14T14:30:00Z","v":3508,"vw":14.254292},{"c":14.29,"h":14.29,"l":14.25,"n":17,"o":14.25,"t":"2026-10-14T14:45:00Z","v":1067,"vw":14.257408},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-14T15:00:00Z","v":147,"vw":14.24},{"c":14.255,"h":14.255,"l":14.24,"n":16,"o":14.24,"t":"2026-10-14T15:15:00Z","v":610,"vw":14.247026},{"c":14.26,"h":14.27,"l":14.24,"n":77,"o":14.24,"t":"2026-10-14T15:30:00Z","v":6196,"vw":14.246319},{"c":14.27,"h":14.28,"l":14.26,"n":23,"o":14.28,"t":"2026-10-14T15:45:00Z","v":1492,"vw":14.268541},{"c":14.285,"h":14.3,"l":14.27,"n":48,"o":14.27,"t":"2026-10-14T16:00:00Z","v":2943,"vw":14.289725},{"c":14.26,"h":14.29,"l":14.26,"n":62,"o":14.29,"t":"2026-10-14T16:15:00Z","v":4569,"vw":14.266316},{"c":14.29,"h":14.3,"l":14.26,"n":35,"o":14.27,"t":"2026-10-14T16:30:00Z","v":2347,"vw":14.283207},{"c":14.3,"h":14.3,"l":14.3,"n":15,"o":14.3,"t":"2026-10-14T16:45:00Z","v":359,"vw":14.3},{"c":14.28,"h":14.29,"l":14.28,"n":24,"o":14.285,"t":"2026-10-14T17:00:00Z","v":611,"vw":14.28625},{"c":14.25,"h":14.275,"l":14.25,"n":44,"o":14.27,"t":"2026-10-14T17:15:00Z","v":2772,"vw":14.258478},{"c":14.31,"h":14.31,"l":14.27,"n":95,"o":14.27,"t":"2026-10-14T17:30:00Z","v":3367,"vw":14.285692},{"c":14.32,"h":14.32,"l":14.3,"n":13,"o":14.3,"t":"2026-10-14T17:45:00Z","v":681,"vw":14.304},{"c":14.345,"h":14.36,"l":14.345,"n":26,"o":14.35,"t":"2026-10-14T18:00:00Z","v":2724,"vw":14.354495},{"c":14.38,"h":14.38,"l":14.35,"n":26,"o":14.35,"t":"2026-10-14T18:15:00Z","v":1448,"vw":14.373979},{"c":14.375,"h":14.375,"l":14.375,"n":8,"o":14.375,"t":"2026-10-14T18:30:00Z","v":312,"vw":14.375},{"c":14.37,"h":14.4,"l":14.355,"n":73,"o":14.37,"t":"2026-10-14T18:45:00Z","v":3227,"vw":14.38492},{"c":14.37,"h":14.395,"l":14.34,"n":179,"o":14.385,"t":"2026-10-14T19:00:00Z","v":13269,"vw":14.366485},{"c":14.4025,"h":14.41,"l":14.37,"n":290,"o":14.38,"t":"2026-10-14T19:15:00Z","v":34302,"vw":14.395018},{"c":14.415,"h":14.456,"l":14.39,"n":135,"o":14.4025,"t":"2026-10-14T19:30:00Z","v":9601,"vw":14.411626},{"c":14.36,"h":14.48,"l":14.34,"n":444,"o":14.415,"t":"2026-10-14T19:45:00Z","v":28787,"vw":14.422587},{"c":14.39,"h":14.39,"l":14.39,"n":10,"o":14.39,"t":"2026-10-14T20:00:00Z","v":6221,"vw":14.39},{"c":14.445,"h":14.445,"l":14.39,"n":12,"o":14.39,"t":"2026-10-15T13:30:00Z","v":3683,"vw":14.391594},{"c":14.445,"h":14.445,"l":14.41,"n":11,"o":14.41,"t":"2026-10-15T13:45:00Z","v":504,"vw":14.42375},{"c":14.59,"h":14.59,"l":14.46,"n":89,"o":14.55,"t":"2026-10-15T14:15:00Z","v":7155,"vw":14.531372},{"c":14.64,"h":14.64,"l":14.6,"n":9,"o":14.64,"t":"2026-10-15T14:30:00Z","v":935,"vw":14.623334},{"c":14.66,"h":14.675,"l":14.61,"n":34,"o":14.61,"t":"2026-10-15T14:45:00Z","v":1904,"vw":14.662095},{"c":14.685,"h":14.69,"l":14.685,"n":17,"o":14.69,"t":"2026-10-15T15:00:00Z","v":652,"vw":14.688333},{"c":14.62,"h":14.65,"l":14.6,"n":88,"o":14.65,"t":"2026-10-15T15:15:00Z","v":7588,"vw":14.611765},{"c":14.625,"h":14.63,"l":14.61,"n":119,"o":14.62,"t":"2026-10-15T15:30:00Z","v":15066,"vw":14.612386},{"c":14.61,"h":14.625,"l":14.6,"n":102,"o":14.61,"t":"2026-10-15T15:45:00Z","v":7519,"vw":14.608978},{"c":14.51,"h":14.62,"l":14.49,"n":179,"o":14.61,"t":"2026-10-15T16:00:00Z","v":21871,"vw":14.592663},{"c":14.515,"h":14.52,"l":14.48,"n":25,"o":14.48,"t":"2026-10-15T16:15:00Z","v":2937,"vw":14.505561},{"c":14.505,"h":14.535,"l":14.5,"n":35,"o":14.515,"t":"2026-10-15T16:30:00Z","v":2949,"vw":14.517969},{"c":14.485,"h":14.505,"l":14.48,"n":44,"o":14.505,"t":"2026-10-15T16:45:00Z","v":2513,"vw":14.491786},{"c":14.46,"h":14.54,"l":14.46,"n":106,"o":14.485,"t":"2026-10-15T17:00:00Z","v":9442,"vw":14.50586},{"c":14.48,"h":14.5,"l":14.46,"n":32,"o":14.46,"t":"2026-10-15T17:15:00Z","v":2140,"vw":14.483522},{"c":14.49,"h":14.51,"l":14.475,"n":54,"o":14.475,"t":"2026-10-15T17:30:00Z","v":3988,"vw":14.50412},{"c":14.465,"h":14.49,"l":14.465,"n":49,"o":14.47,"t":"2026-10-15T17:45:00Z","v":3250,"vw":14.472368},{"c":14.485,"h":14.5,"l":14.4638,"n":21,"o":14.465,"t":"2026-10-15T18:00:00Z","v":2212,"vw":14.486255},{"c":14.495,"h":14.52,"l":14.48,"n":39,"o":14.51,"t":"2026-10-15T18:15:00Z","v":4321,"vw":14.500394},{"c":14.495,"h":14.52,"l":14.495,"n":37,"o":14.5,"t":"2026-10-15T18:30:00Z","v":3388,"vw":14.506047},{"c":14.49,"h":14.51,"l":14.48,"n":40,"o":14.495,"t":"2026-10-15T18:45:00Z","v":4068,"vw":14.493813},{"c":14.5,"h":14.5,"l":14.485,"n":60,"o":14.485,"t":"2026-10-15T19:00:00Z","v":4190,"vw":14.495341},{"c":14.475,"h":14.5,"l":14.46,"n":88,"o":14.5,"t":"2026-10-15T19:15:00Z","v":8270,"vw":14.48765},{"c":14.49,"h":14.5,"l":14.47,"n":145,"o":14.475,"t":"2026-10-15T19:30:00Z","v":8748,"vw":14.487759},{"c":14.54,"h":14.55,"l":14.47,"n":373,"o":14.5,"t":"2026-10-15T19:45:00Z","v":19300,"vw":14.519328},{"c":14.52,"h":14.52,"l":14.52,"n":8,"o":14.52,"t":"2026-10-15T20:00:00Z","v":6467,"vw":14.52},{"c":14.66,"h":14.67,"l":14.52,"n":22,"o":14.52,"t":"2026-10-16T13:30:00Z","v":2802,"vw":14.605785},{"c":14.61,"h":14.66,"l":14.61,"n":12,"o":14.66,"t":"2026-10-16T13:45:00Z","v":1370,"vw":14.647692},{"c":14.52,"h":14.65,"l":14.42,"n":38,"o":14.65,"t":"2026-10-16T14:00:00Z","v":3304,"vw":14.547907},{"c":14.485,"h":14.52,"l":14.44,"n":75,"o":14.52,"t":"2026-10-16T14:15:00Z","v":6152,"vw":14.463493},{"c":14.52,"h":14.585,"l":14.475,"n":65,"o":14.485,"t":"2026-10-16T14:30:00Z","v":3901,"vw":14.523676},{"c":14.59,"h":14.595,"l":14.53,"n":44,"o":14.55,"t":"2026-10-16T14:45:00Z","v":2852,"vw":14.561739},{"c":14.59,"h":14.615,"l":14.575,"n":51,"o":14.58,"t":"2026-10-16T15:00:00Z","v":2550,"vw":14.58606},{"c":14.6,"h":14.6,"l":14.57,"n":22,"o":14.58,"t":"2026-10-16T15:15:00Z","v":1843,"vw":14.588923},{"c":14.6,"h":14.6,"l":14.58,"n":17,"o":14.6,"t":"2026-10-16T15:30:00Z","v":1556,"vw":14.596616},{"c":14.58,"h":14.62,"l":14.58,"n":47,"o":14.62,"t":"2026-10-16T15:45:00Z","v":3340,"vw":14.602027},{"c":14.535,"h":14.58,"l":14.51,"n":191,"o":14.58,"t":"2026-10-16T16:00:00Z","v":21874,"vw":14.546315},{"c":14.585,"h":14.585,"l":14.53,"n":127,"o":14.535,"t":"2026-10-16T16:15:00Z","v":13615,"vw":14.548678},{"c":14.58,"h":14.585,"l":14.56,"n":84,"o":14.585,"t":"2026-10-16T16:30:00Z","v":4235,"vw":14.57368},{"c":14.55,"h":14.6,"l":14.535,"n":61,"o":14.6,"t":"2026-10-16T16:45:00Z","v":4799,"vw":14.562199},{"c":14.52,"h":14.56,"l":14.51,"n":79,"o":14.55,"t":"2026-10-16T17:00:00Z","v":5051,"vw":14.529672},{"c":14.545,"h":14.55,"l":14.515,"n":59,"o":14.52,"t":"2026-10-16T17:15:00Z","v":3527,"vw":14.53099},{"c":14.605,"h":14.605,"l":14.53,"n":57,"o":14.53,"t":"2026-10-16T17:30:00Z","v":4223,"vw":14.569418},{"c":14.57,"h":14.605,"l":14.565,"n":51,"o":14.605,"t":"2026-10-16T17:45:00Z","v":3559,"vw":14.582496},{"c":14.56,"h":14.56,"l":14.54,"n":84,"o":14.56,"t":"2026-10-16T18:00:00Z","v":5387,"vw":14.552319},{"c":14.53,"h":14.59,"l":14.5,"n":129,"o":14.57,"t":"2026-10-16T18:15:00Z","v":21131,"vw":14.522881},{"c":14.56,"h":14.56,"l":14.53,"n":58,"o":14.53,"t":"2026-10-16T18:30:00Z","v":3724,"vw":14.542581},{"c":14.555,"h":14.56,"l":14.55,"n":42,"o":14.55,"t":"2026-10-16T18:45:00Z","v":2983,"vw":14.556511},{"c":14.585,"h":14.5862,"l":14.555,"n":109,"o":14.555,"t":"2026-10-16T19:00:00Z","v":6026,"vw":14.577119},{"c":14.57,"h":14.585,"l":14.56,"n":110,"o":14.585,"t":"2026-10-16T19:15:00Z","v":8341,"vw":14.570587},{"c":14.545,"h":14.595,"l":14.535,"n":173,"o":14.57,"t":"2026-10-16T19:30:00Z","v":11454,"vw":14.576844},{"c":14.58,"h":14.59,"l":14.49,"n":477,"o":14.545,"t":"2026-10-16T19:45:00Z","v":32651,"vw":14.524096},{"c":14.53,"h":14.53,"l":14.53,"n":6,"o":14.53,"t":"2026-10-16T20:00:00Z","v":8172,"vw":14.53},{"c":14.295,"h":14.53,"l":14.04,"n":98,"o":14.53,"t":"2026-10-19T13:30:00Z","v":13547,"vw":14.293362},{"c":14.4,"h":14.44,"l":14.245,"n":76,"o":14.245,"t":"2026-10-19T13:45:00Z","v":10774,"vw":14.355284},{"c":14.44,"h":14.48,"l":14.405,"n":75,"o":14.405,"t":"2026-10-19T14:00:00Z","v":7171,"vw":14.451321},{"c":14.45,"h":14.48,"l":14.43,"n":114,"o":14.455,"t":"2026-10-19T14:15:00Z","v":15554,"vw":14.447773},{"c":14.49,"h":14.49,"l":14.46,"n":48,"o":14.46,"t":"2026-10-19T14:30:00Z","v":7241,"vw":14.460987},{"c":14.66,"h":14.66,"l":14.49,"n":192,"o":14.49,"t":"2026-10-19T14:45:00Z","v":15383,"vw":14.531696},{"c":14.695,"h":14.7,"l":14.67,"n":47,"o":14.67,"t":"2026-10-19T15:00:00Z","v":3961,"vw":14.689742},{"c":14.775,"h":14.79,"l":14.695,"n":33,"o":14.695,"t":"2026-10-19T15:15:00Z","v":3332,"vw":14.739627},{"c":14.77,"h":14.775,"l":14.77,"n":20,"o":14.775,"t":"2026-10-19T15:30:00Z","v":1739,"vw":14.773833},{"c":14.72,"h":14.765,"l":14.72,"n":133,"o":14.75,"t":"2026-10-19T15:45:00Z","v":8594,"vw":14.744783},{"c":14.78,"h":14.79,"l":14.665,"n":76,"o":14.665,"t":"2026-10-19T16:00:00Z","v":7304,"vw":14.724483},{"c":14.795,"h":14.8,"l":14.78,"n":16,"o":14.78,"t":"2026-10-19T16:15:00Z","v":901,"vw":14.788846},{"c":14.805,"h":14.805,"l":14.77,"n":20,"o":14.77,"t":"2026-10-19T16:30:00Z","v":2397,"vw":14.791031},{"c":14.81,"h":14.81,"l":14.79,"n":74,"o":14.81,"t":"2026-10-19T16:45:00Z","v":4063,"vw":14.802441},{"c":14.815,"h":14.82,"l":14.81,"n":41,"o":14.81,"t":"2026-10-19T17:00:00Z","v":1257,"vw":14.813293},{"c":14.83,"h":14.83,"l":14.825,"n":11,"o":14.825,"t":"2026-10-19T17:15:00Z","v":431,"vw":14.827537},{"c":14.86,"h":14.89,"l":14.84,"n":302,"o":14.84,"t":"2026-10-19T17:30:00Z","v":24948,"vw":14.858722},{"c":14.915,"h":14.92,"l":14.85,"n":166,"o":14.85,"t":"2026-10-19T17:45:00Z","v":17133,"vw":14.88264},{"c":14.91,"h":14.92,"l":14.89,"n":107,"o":14.915,"t":"2026-10-19T18:00:00Z","v":11409,"vw":14.909523},{"c":14.955,"h":14.97,"l":14.905,"n":280,"o":14.91,"t":"2026-10-19T18:15:00Z","v":26147,"vw":14.916403},{"c":14.92,"h":14.94,"l":14.88,"n":407,"o":14.94,"t":"2026-10-19T18:30:00Z","v":42335,"vw":14.908463},{"c":14.9,"h":14.935,"l":14.895,"n":103,"o":14.93,"t":"2026-10-19T18:45:00Z","v":12145,"vw":14.915398},{"c":14.87,"h":14.91,"l":14.85,"n":103,"o":14.91,"t":"2026-10-19T19:00:00Z","v":13376,"vw":14.891054},{"c":14.895,"h":14.91,"l":14.86,"n":158,"o":14.86,"t":"2026-10-19T19:15:00Z","v":13797,"vw":14.892407},{"c":14.85,"h":14.95,"l":14.85,"n":131,"o":14.91,"t":"2026-10-19T19:30:00Z","v":12182,"vw":14.910337},{"c":14.94,"h":14.94,"l":14.84,"n":599,"o":14.84,"t":"2026-10-19T19:45:00Z","v":80849,"vw":14.890446},{"c":14.94,"h":14.94,"l":14.94,"n":15,"o":14.94,"t":"2026-10-19T20:00:00Z","v":7523,"vw":14.94},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-20T12:00:00Z","v":425,"vw":14.94},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-20T12:45:00Z","v":300,"vw":14.99},{"c":15.09,"h":15.16,"l":15,"n":70,"o":15,"t":"2026-10-20T13:30:00Z","v":6106,"vw":15.087708},{"c":15.14,"h":15.16,"l":15.055,"n":86,"o":15.1,"t":"2026-10-20T13:45:00Z","v":11907,"vw":15.109466},{"c":15.05,"h":15.1,"l":15.04,"n":79,"o":15.1,"t":"2026-10-20T14:00:00Z","v":23298,"vw":15.080549},{"c":15.135,"h":15.135,"l":15.04,"n":104,"o":15.07,"t":"2026-10-20T14:15:00Z","v":30459,"vw":15.076209},{"c":15.14,"h":15.155,"l":15.13,"n":49,"o":15.155,"t":"2026-10-20T14:30:00Z","v":15349,"vw":15.150359},{"c":15.145,"h":15.16,"l":15.13,"n":65,"o":15.13,"t":"2026-10-20T14:45:00Z","v":5635,"vw":15.144576},{"c":15.21,"h":15.22,"l":15.07,"n":306,"o":15.16,"t":"2026-10-20T15:00:00Z","v":39688,"vw":15.152731},{"c":15.21,"h":15.25,"l":15.21,"n":28,"o":15.21,"t":"2026-10-20T15:15:00Z","v":3447,"vw":15.218833},{"c":15.19,"h":15.21,"l":15.14,"n":30,"o":15.19,"t":"2026-10-20T15:30:00Z","v":3025,"vw":15.181436},{"c":15.22,"h":15.25,"l":15.17,"n":55,"o":15.19,"t":"2026-10-20T15:45:00Z","v":5272,"vw":15.229377},{"c":15.2,"h":15.21,"l":15.2,"n":21,"o":15.21,"t":"2026-10-20T16:00:00Z","v":1354,"vw":15.208691},{"c":15.2,"h":15.2,"l":15.16,"n":20,"o":15.2,"t":"2026-10-20T16:15:00Z","v":1566,"vw":15.186667},{"c":15.2,"h":15.23,"l":15.2,"n":11,"o":15.22,"t":"2026-10-20T16:30:00Z","v":1103,"vw":15.217273},{"c":15.22,"h":15.24,"l":15.22,"n":39,"o":15.22,"t":"2026-10-20T16:45:00Z","v":2673,"vw":15.234681},{"c":15.22,"h":15.22,"l":15.2,"n":25,"o":15.21,"t":"2026-10-20T17:00:00Z","v":1608,"vw":15.211538},{"c":15.22,"h":15.22,"l":15.2,"n":34,"o":15.2,"t":"2026-10-20T17:15:00Z","v":1179,"vw":15.212938},{"c":15.12,"h":15.23,"l":15.12,"n":71,"o":15.23,"t":"2026-10-20T17:30:00Z","v":5312,"vw":15.1795},{"c":15.2,"h":15.2,"l":15.11,"n":50,"o":15.13,"t":"2026-10-20T17:45:00Z","v":5278,"vw":15.161696},{"c":15.16,"h":15.21,"l":15.15,"n":62,"o":15.19,"t":"2026-10-20T18:00:00Z","v":7100,"vw":15.176205},{"c":15.15,"h":15.17,"l":15.15,"n":56,"o":15.165,"t":"2026-10-20T18:15:00Z","v":4874,"vw":15.162354},{"c":15.14,"h":15.16,"l":15.14,"n":81,"o":15.15,"t":"2026-10-20T18:30:00Z","v":10150,"vw":15.153241},{"c":15.13,"h":15.16,"l":15.13,"n":62,"o":15.13,"t":"2026-10-20T18:45:00Z","v":4560,"vw":15.146238},{"c":14.96,"h":15.13,"l":14.93,"n":114,"o":15.13,"t":"2026-10-20T19:00:00Z","v":7460,"vw":15.023463},{"c":15.11,"h":15.13,"l":14.94,"n":190,"o":14.94,"t":"2026-10-20T19:15:00Z","v":17702,"vw":15.034502},{"c":15.1,"h":15.11,"l":15.07,"n":159,"o":15.1,"t":"2026-10-20T19:30:00Z","v":18808,"vw":15.093356},{"c":15.1,"h":15.12,"l":15.05,"n":599,"o":15.1,"t":"2026-10-20T19:45:00Z","v":88536,"vw":15.090518},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-10-20T20:00:00Z","v":4444,"vw":15.1},{"c":14.9,"h":15.07,"l":14.8929,"n":7,"o":15.07,"t":"2026-10-21T13:30:00Z","v":993,"vw":15.002714},{"c":14.87,"h":14.95,"l":14.87,"n":34,"o":14.93,"t":"2026-10-21T13:45:00Z","v":2524,"vw":14.902017},{"c":14.95,"h":14.96,"l":14.83,"n":132,"o":14.9,"t":"2026-10-21T14:00:00Z","v":14067,"vw":14.885723},{"c":14.91,"h":15,"l":14.9,"n":40,"o":14.955,"t":"2026-10-21T14:15:00Z","v":2635,"vw":14.958068},{"c":14.955,"h":14.955,"l":14.955,"n":7,"o":14.955,"t":"2026-10-21T14:45:00Z","v":253,"vw":14.955},{"c":14.91,"h":14.93,"l":14.9,"n":32,"o":14.91,"t":"2026-10-21T15:00:00Z","v":2524,"vw":14.910476},{"c":14.92,"h":14.96,"l":14.9,"n":60,"o":14.93,"t":"2026-10-21T15:30:00Z","v":3037,"vw":14.929255},{"c":14.9,"h":14.91,"l":14.9,"n":13,"o":14.91,"t":"2026-10-21T16:00:00Z","v":577,"vw":14.907375},{"c":14.92,"h":14.94,"l":14.905,"n":102,"o":14.93,"t":"2026-10-21T16:15:00Z","v":6754,"vw":14.922089},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-21T16:45:00Z","v":172,"vw":14.91},{"c":14.945,"h":14.96,"l":14.89,"n":177,"o":14.89,"t":"2026-10-21T17:00:00Z","v":13289,"vw":14.906223},{"c":14.945,"h":14.945,"l":14.945,"n":17,"o":14.945,"t":"2026-10-21T17:15:00Z","v":368,"vw":14.945},{"c":14.97,"h":14.97,"l":14.96,"n":28,"o":14.96,"t":"2026-10-21T17:30:00Z","v":1570,"vw":14.967335},{"c":14.98,"h":15,"l":14.98,"n":46,"o":14.98,"t":"2026-10-21T17:45:00Z","v":2494,"vw":14.987584},{"c":14.985,"h":14.985,"l":14.985,"n":5,"o":14.985,"t":"2026-10-21T18:00:00Z","v":111,"vw":14.985},{"c":14.99,"h":15.015,"l":14.99,"n":59,"o":15.01,"t":"2026-10-21T18:30:00Z","v":3553,"vw":14.998835},{"c":14.97,"h":14.9801,"l":14.96,"n":67,"o":14.9801,"t":"2026-10-21T18:45:00Z","v":4676,"vw":14.973147},{"c":14.91,"h":14.94,"l":14.9,"n":105,"o":14.94,"t":"2026-10-21T19:00:00Z","v":8980,"vw":14.908862},{"c":14.925,"h":14.93,"l":14.91,"n":57,"o":14.91,"t":"2026-10-21T19:15:00Z","v":3547,"vw":14.917817},{"c":14.92,"h":14.93,"l":14.91,"n":75,"o":14.93,"t":"2026-10-21T19:30:00Z","v":3492,"vw":14.920076},{"c":14.92,"h":14.94,"l":14.9,"n":253,"o":14.93,"t":"2026-10-21T19:45:00Z","v":18337,"vw":14.90914},{"c":14.9,"h":14.9,"l":14.9,"n":17,"o":14.9,"t":"2026-10-21T20:00:00Z","v":7690,"vw":14.9},{"c":14.86,"h":14.9,"l":14.78,"n":17,"o":14.8,"t":"2026-10-22T13:30:00Z","v":3305,"vw":14.801012},{"c":14.9,"h":14.9,"l":14.78,"n":136,"o":14.89,"t":"2026-10-22T14:00:00Z","v":26257,"vw":14.871982},{"c":14.995,"h":15,"l":14.85,"n":61,"o":14.875,"t":"2026-10-22T14:15:00Z","v":19824,"vw":14.924362},{"c":14.99,"h":14.99,"l":14.81,"n":261,"o":14.95,"t":"2026-10-22T14:30:00Z","v":28918,"vw":14.919591},{"c":15.02,"h":15.03,"l":14.95,"n":122,"o":15.005,"t":"2026-10-22T14:45:00Z","v":5169,"vw":14.988187},{"c":15.055,"h":15.07,"l":15,"n":110,"o":15.04,"t":"2026-10-22T15:00:00Z","v":7300,"vw":15.044212},{"c":15.06,"h":15.07,"l":15.05,"n":22,"o":15.055,"t":"2026-10-22T15:15:00Z","v":3432,"vw":15.05818},{"c":15.02,"h":15.08,"l":15.02,"n":50,"o":15.08,"t":"2026-10-22T15:30:00Z","v":4302,"vw":15.049849},{"c":15.035,"h":15.035,"l":15.02,"n":12,"o":15.02,"t":"2026-10-22T15:45:00Z","v":457,"vw":15.027326},{"c":15.02,"h":15.04,"l":15.02,"n":24,"o":15.035,"t":"2026-10-22T16:00:00Z","v":1668,"vw":15.038194},{"c":15.01,"h":15.025,"l":15,"n":62,"o":15.02,"t":"2026-10-22T16:15:00Z","v":5220,"vw":15.014566},{"c":15.01,"h":15.02,"l":15.01,"n":6,"o":15.01,"t":"2026-10-22T16:30:00Z","v":574,"vw":15.013019},{"c":15.02,"h":15.05,"l":15.015,"n":36,"o":15.0175,"t":"2026-10-22T16:45:00Z","v":2928,"vw":15.037378},{"c":15,"h":15.015,"l":15,"n":39,"o":15.015,"t":"2026-10-22T17:00:00Z","v":2245,"vw":15.006667},{"c":15,"h":15,"l":14.995,"n":14,"o":15,"t":"2026-10-22T17:15:00Z","v":1239,"vw":14.998431},{"c":15,"h":15,"l":14.99,"n":12,"o":14.99,"t":"2026-10-22T17:30:00Z","v":859,"vw":14.99411},{"c":15.015,"h":15.02,"l":14.9922,"n":86,"o":15,"t":"2026-10-22T17:45:00Z","v":8517,"vw":15.008504},{"c":15.015,"h":15.015,"l":15.015,"n":8,"o":15.015,"t":"2026-10-22T18:00:00Z","v":458,"vw":15.015},{"c":15.01,"h":15.02,"l":15,"n":20,"o":15.015,"t":"2026-10-22T18:15:00Z","v":1365,"vw":15.015896},{"c":14.92,"h":15.01,"l":14.89,"n":140,"o":15.01,"t":"2026-10-22T18:30:00Z","v":9357,"vw":14.932928},{"c":14.91,"h":14.94,"l":14.91,"n":99,"o":14.94,"t":"2026-10-22T18:45:00Z","v":3692,"vw":14.918929},{"c":14.94,"h":14.98,"l":14.9,"n":149,"o":14.91,"t":"2026-10-22T19:00:00Z","v":13304,"vw":14.922319},{"c":14.93,"h":14.95,"l":14.915,"n":54,"o":14.94,"t":"2026-10-22T19:15:00Z","v":2421,"vw":14.931522},{"c":14.925,"h":14.95,"l":14.91,"n":93,"o":14.93,"t":"2026-10-22T19:30:00Z","v":3854,"vw":14.932309},{"c":14.91,"h":14.94,"l":14.88,"n":409,"o":14.91,"t":"2026-10-22T19:45:00Z","v":15118,"vw":14.90967},{"c":14.91,"h":14.91,"l":14.91,"n":9,"o":14.91,"t":"2026-10-22T20:00:00Z","v":3871,"vw":14.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}