{"symbol":"CMRE","url":"https://intraalpha.com/companies/CMRE","capturedAt":"2026-10-22T04:40:50.288Z","state":"partial","quote":{"symbol":"CMRE","last_price":14,"prev_close":13.78,"regular_close":14,"change":0.22,"change_pct":1.5965,"regular_change":0.22,"regular_change_pct":1.5965,"extended_change":0,"extended_change_pct":0,"bid":13.86,"ask":14.16,"bid_size":100,"ask_size":100,"volume":458596,"vwap":13.995757,"open":13.79,"high":14.11,"low":13.79,"close":14,"trade_count":7013,"last_trade_at":"2026-10-21T23:00:00.003387497Z","last_quote_at":"2026-10-22T00:00:00.001061181Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:40.700603565-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:55:04.065Z","bars":[{"c":14.505,"h":14.69,"l":14.46,"n":48,"o":14.69,"t":"2026-10-15T13:30:00Z","v":7744,"vw":14.664721},{"c":14.535,"h":14.68,"l":14.47,"n":90,"o":14.62,"t":"2026-10-15T13:35:00Z","v":17302,"vw":14.53157},{"c":14.645,"h":14.68,"l":14.55,"n":38,"o":14.57,"t":"2026-10-15T13:40:00Z","v":1751,"vw":14.612529},{"c":14.62,"h":14.62,"l":14.52,"n":40,"o":14.59,"t":"2026-10-15T13:45:00Z","v":1382,"vw":14.578823},{"c":14.6,"h":14.64,"l":14.57,"n":62,"o":14.57,"t":"2026-10-15T13:50:00Z","v":3165,"vw":14.608137},{"c":14.6,"h":14.63,"l":14.56,"n":118,"o":14.62,"t":"2026-10-15T13:55:00Z","v":5395,"vw":14.582255},{"c":14.55,"h":14.59,"l":14.55,"n":79,"o":14.55,"t":"2026-10-15T14:00:00Z","v":1813,"vw":14.577251},{"c":14.575,"h":14.6,"l":14.52,"n":110,"o":14.52,"t":"2026-10-15T14:05:00Z","v":4008,"vw":14.557942},{"c":14.63,"h":14.66,"l":14.6,"n":97,"o":14.6,"t":"2026-10-15T14:10:00Z","v":3868,"vw":14.637},{"c":14.57,"h":14.57,"l":14.56,"n":61,"o":14.56,"t":"2026-10-15T14:15:00Z","v":1932,"vw":14.563758},{"c":14.59,"h":14.61,"l":14.58,"n":48,"o":14.58,"t":"2026-10-15T14:20:00Z","v":2039,"vw":14.594595},{"c":14.595,"h":14.62,"l":14.58,"n":35,"o":14.58,"t":"2026-10-15T14:25:00Z","v":1825,"vw":14.60397},{"c":14.61,"h":14.62,"l":14.57,"n":147,"o":14.575,"t":"2026-10-15T14:30:00Z","v":6369,"vw":14.595718},{"c":14.53,"h":14.605,"l":14.51,"n":76,"o":14.6,"t":"2026-10-15T14:35:00Z","v":4419,"vw":14.558427},{"c":14.565,"h":14.58,"l":14.54,"n":78,"o":14.54,"t":"2026-10-15T14:40:00Z","v":2792,"vw":14.55754},{"c":14.56,"h":14.56,"l":14.54,"n":35,"o":14.54,"t":"2026-10-15T14:45:00Z","v":1555,"vw":14.548017},{"c":14.61,"h":14.61,"l":14.56,"n":80,"o":14.56,"t":"2026-10-15T14:50:00Z","v":4104,"vw":14.587227},{"c":14.62,"h":14.645,"l":14.62,"n":79,"o":14.6363,"t":"2026-10-15T14:55:00Z","v":2726,"vw":14.634237},{"c":14.57,"h":14.62,"l":14.56,"n":142,"o":14.61,"t":"2026-10-15T15:00:00Z","v":12681,"vw":14.580947},{"c":14.58,"h":14.625,"l":14.56,"n":80,"o":14.6228,"t":"2026-10-15T15:05:00Z","v":5836,"vw":14.590385},{"c":14.53,"h":14.575,"l":14.53,"n":90,"o":14.575,"t":"2026-10-15T15:10:00Z","v":3218,"vw":14.54587},{"c":14.485,"h":14.53,"l":14.485,"n":64,"o":14.53,"t":"2026-10-15T15:15:00Z","v":4090,"vw":14.499389},{"c":14.48,"h":14.49,"l":14.46,"n":88,"o":14.49,"t":"2026-10-15T15:20:00Z","v":5260,"vw":14.482528},{"c":14.48,"h":14.49,"l":14.475,"n":96,"o":14.48,"t":"2026-10-15T15:25:00Z","v":2306,"vw":14.48},{"c":14.43,"h":14.485,"l":14.42,"n":98,"o":14.48,"t":"2026-10-15T15:30:00Z","v":6029,"vw":14.44459},{"c":14.43,"h":14.435,"l":14.415,"n":48,"o":14.435,"t":"2026-10-15T15:35:00Z","v":2950,"vw":14.42943},{"c":14.46,"h":14.46,"l":14.41,"n":51,"o":14.41,"t":"2026-10-15T15:40:00Z","v":2379,"vw":14.43628},{"c":14.42,"h":14.459998,"l":14.42,"n":60,"o":14.459998,"t":"2026-10-15T15:45:00Z","v":1537,"vw":14.438665},{"c":14.46,"h":14.46,"l":14.42,"n":92,"o":14.42,"t":"2026-10-15T15:50:00Z","v":4348,"vw":14.434913},{"c":14.43,"h":14.455,"l":14.43,"n":48,"o":14.455,"t":"2026-10-15T15:55:00Z","v":878,"vw":14.444315},{"c":14.43,"h":14.43,"l":14.43,"n":60,"o":14.43,"t":"2026-10-15T16:00:00Z","v":903,"vw":14.43},{"c":14.41,"h":14.43,"l":14.41,"n":65,"o":14.43,"t":"2026-10-15T16:05:00Z","v":2837,"vw":14.419446},{"c":14.32,"h":14.42,"l":14.32,"n":103,"o":14.42,"t":"2026-10-15T16:10:00Z","v":6272,"vw":14.398131},{"c":14.31,"h":14.33,"l":14.3,"n":59,"o":14.33,"t":"2026-10-15T16:15:00Z","v":2260,"vw":14.311242},{"c":14.3344,"h":14.3351,"l":14.3078,"n":68,"o":14.32,"t":"2026-10-15T16:20:00Z","v":4881,"vw":14.320955},{"c":14.32,"h":14.3399,"l":14.3091,"n":65,"o":14.32,"t":"2026-10-15T16:25:00Z","v":3468,"vw":14.320054},{"c":14.32,"h":14.32,"l":14.31,"n":17,"o":14.31,"t":"2026-10-15T16:30:00Z","v":652,"vw":14.317282},{"c":14.32,"h":14.3265,"l":14.31,"n":68,"o":14.3265,"t":"2026-10-15T16:35:00Z","v":2034,"vw":14.320109},{"c":14.39,"h":14.39,"l":14.315,"n":153,"o":14.32,"t":"2026-10-15T16:40:00Z","v":9640,"vw":14.355476},{"c":14.39,"h":14.42,"l":14.3601,"n":33,"o":14.4,"t":"2026-10-15T16:45:00Z","v":1436,"vw":14.385814},{"c":14.35,"h":14.395,"l":14.35,"n":71,"o":14.395,"t":"2026-10-15T16:50:00Z","v":2569,"vw":14.374001},{"c":14.36,"h":14.365,"l":14.35,"n":81,"o":14.35,"t":"2026-10-15T16:55:00Z","v":2800,"vw":14.356427},{"c":14.35,"h":14.35,"l":14.33,"n":90,"o":14.35,"t":"2026-10-15T17:00:00Z","v":2654,"vw":14.339046},{"c":14.31,"h":14.33,"l":14.31,"n":29,"o":14.33,"t":"2026-10-15T17:05:00Z","v":1192,"vw":14.3225},{"c":14.31,"h":14.3199,"l":14.3001,"n":46,"o":14.3001,"t":"2026-10-15T17:10:00Z","v":3202,"vw":14.311643},{"c":14.335,"h":14.335,"l":14.3,"n":86,"o":14.31,"t":"2026-10-15T17:15:00Z","v":4187,"vw":14.312743},{"c":14.295,"h":14.325,"l":14.29,"n":64,"o":14.32,"t":"2026-10-15T17:20:00Z","v":1526,"vw":14.30424},{"c":14.29,"h":14.295,"l":14.2861,"n":38,"o":14.2861,"t":"2026-10-15T17:25:00Z","v":1906,"vw":14.28817},{"c":14.3,"h":14.3,"l":14.29,"n":48,"o":14.29,"t":"2026-10-15T17:30:00Z","v":1475,"vw":14.294704},{"c":14.3,"h":14.31,"l":14.3,"n":31,"o":14.3,"t":"2026-10-15T17:35:00Z","v":744,"vw":14.304203},{"c":14.33,"h":14.34,"l":14.29,"n":132,"o":14.3,"t":"2026-10-15T17:40:00Z","v":5273,"vw":14.31487},{"c":14.295,"h":14.3399,"l":14.295,"n":66,"o":14.33,"t":"2026-10-15T17:45:00Z","v":2314,"vw":14.320829},{"c":14.3,"h":14.3,"l":14.28,"n":76,"o":14.3,"t":"2026-10-15T17:50:00Z","v":2456,"vw":14.29118},{"c":14.3,"h":14.3,"l":14.3,"n":12,"o":14.3,"t":"2026-10-15T17:55:00Z","v":164,"vw":14.3},{"c":14.32,"h":14.334,"l":14.3025,"n":86,"o":14.3025,"t":"2026-10-15T18:00:00Z","v":5283,"vw":14.317398},{"c":14.315,"h":14.315,"l":14.29,"n":33,"o":14.3,"t":"2026-10-15T18:05:00Z","v":1624,"vw":14.305187},{"c":14.29,"h":14.32,"l":14.29,"n":61,"o":14.31,"t":"2026-10-15T18:10:00Z","v":1701,"vw":14.309464},{"c":14.26,"h":14.291,"l":14.255,"n":80,"o":14.291,"t":"2026-10-15T18:15:00Z","v":2561,"vw":14.272608},{"c":14.24,"h":14.26,"l":14.23,"n":88,"o":14.26,"t":"2026-10-15T18:20:00Z","v":3616,"vw":14.242182},{"c":14.25,"h":14.26,"l":14.25,"n":64,"o":14.25,"t":"2026-10-15T18:25:00Z","v":2775,"vw":14.252152},{"c":14.24,"h":14.24,"l":14.24,"n":46,"o":14.24,"t":"2026-10-15T18:30:00Z","v":1017,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":10,"o":14.23,"t":"2026-10-15T18:35:00Z","v":463,"vw":14.23},{"c":14.23,"h":14.235,"l":14.22,"n":84,"o":14.23,"t":"2026-10-15T18:40:00Z","v":3728,"vw":14.229223},{"c":14.22,"h":14.23,"l":14.2,"n":86,"o":14.23,"t":"2026-10-15T18:45:00Z","v":4283,"vw":14.216211},{"c":14.1808,"h":14.22,"l":14.1808,"n":59,"o":14.22,"t":"2026-10-15T18:50:00Z","v":2274,"vw":14.197366},{"c":14.21,"h":14.21,"l":14.19,"n":64,"o":14.19,"t":"2026-10-15T18:55:00Z","v":2636,"vw":14.196958},{"c":14.24,"h":14.24,"l":14.22,"n":65,"o":14.22,"t":"2026-10-15T19:00:00Z","v":3308,"vw":14.231495},{"c":14.2524,"h":14.265,"l":14.245,"n":53,"o":14.245,"t":"2026-10-15T19:05:00Z","v":2848,"vw":14.256935},{"c":14.28,"h":14.28,"l":14.26,"n":63,"o":14.26,"t":"2026-10-15T19:10:00Z","v":3015,"vw":14.269332},{"c":14.29,"h":14.3,"l":14.28,"n":51,"o":14.29,"t":"2026-10-15T19:15:00Z","v":2036,"vw":14.288529},{"c":14.27,"h":14.29,"l":14.27,"n":117,"o":14.28,"t":"2026-10-15T19:20:00Z","v":3653,"vw":14.283258},{"c":14.27,"h":14.275,"l":14.27,"n":139,"o":14.275,"t":"2026-10-15T19:25:00Z","v":6067,"vw":14.27211},{"c":14.29,"h":14.31,"l":14.26,"n":153,"o":14.26,"t":"2026-10-15T19:30:00Z","v":6896,"vw":14.286296},{"c":14.27,"h":14.305,"l":14.26,"n":181,"o":14.28,"t":"2026-10-15T19:35:00Z","v":7929,"vw":14.288943},{"c":14.315,"h":14.34,"l":14.265,"n":97,"o":14.265,"t":"2026-10-15T19:40:00Z","v":4032,"vw":14.302998},{"c":14.32,"h":14.33,"l":14.3,"n":234,"o":14.32,"t":"2026-10-15T19:45:00Z","v":12124,"vw":14.316612},{"c":14.31,"h":14.315,"l":14.29,"n":253,"o":14.31,"t":"2026-10-15T19:50:00Z","v":13871,"vw":14.301422},{"c":14.31,"h":14.32,"l":14.26,"n":847,"o":14.29,"t":"2026-10-15T19:55:00Z","v":64934,"vw":14.289378},{"c":14.28,"h":14.28,"l":14.28,"n":18,"o":14.28,"t":"2026-10-15T20:00:00Z","v":107235,"vw":14.28},{"c":14.46,"h":14.46,"l":14.42,"n":12,"o":14.42,"t":"2026-10-16T13:30:00Z","v":8204,"vw":14.421956},{"c":14.41,"h":14.5,"l":14.38,"n":22,"o":14.38,"t":"2026-10-16T13:35:00Z","v":2060,"vw":14.459284},{"c":14.365,"h":14.43,"l":14.33,"n":78,"o":14.4,"t":"2026-10-16T13:40:00Z","v":10396,"vw":14.388918},{"c":14.38,"h":14.46,"l":14.37,"n":108,"o":14.41,"t":"2026-10-16T13:45:00Z","v":15862,"vw":14.410398},{"c":14.35,"h":14.41,"l":14.345,"n":108,"o":14.4,"t":"2026-10-16T13:50:00Z","v":3364,"vw":14.374218},{"c":14.28,"h":14.345,"l":14.28,"n":80,"o":14.345,"t":"2026-10-16T13:55:00Z","v":4105,"vw":14.323575},{"c":14.29,"h":14.29,"l":14.285,"n":16,"o":14.285,"t":"2026-10-16T14:00:00Z","v":590,"vw":14.288691},{"c":14.35,"h":14.39,"l":14.315,"n":69,"o":14.33,"t":"2026-10-16T14:05:00Z","v":3495,"vw":14.367373},{"c":14.36,"h":14.36,"l":14.34,"n":11,"o":14.34,"t":"2026-10-16T14:10:00Z","v":619,"vw":14.352346},{"c":14.325,"h":14.36,"l":14.32,"n":67,"o":14.36,"t":"2026-10-16T14:15:00Z","v":7086,"vw":14.352695},{"c":14.32,"h":14.33,"l":14.26,"n":85,"o":14.27,"t":"2026-10-16T14:20:00Z","v":9756,"vw":14.291303},{"c":14.355,"h":14.355,"l":14.325,"n":56,"o":14.325,"t":"2026-10-16T14:25:00Z","v":1257,"vw":14.344041},{"c":14.34,"h":14.37,"l":14.34,"n":27,"o":14.34,"t":"2026-10-16T14:30:00Z","v":4142,"vw":14.342487},{"c":14.335,"h":14.335,"l":14.31,"n":70,"o":14.31,"t":"2026-10-16T14:35:00Z","v":2695,"vw":14.323543},{"c":14.31,"h":14.325,"l":14.305,"n":28,"o":14.325,"t":"2026-10-16T14:40:00Z","v":1227,"vw":14.311372},{"c":14.3,"h":14.305,"l":14.3,"n":16,"o":14.305,"t":"2026-10-16T14:45:00Z","v":270,"vw":14.3025},{"c":14.28,"h":14.28,"l":14.28,"n":25,"o":14.28,"t":"2026-10-16T14:50:00Z","v":324,"vw":14.28},{"c":14.29,"h":14.29,"l":14.28,"n":45,"o":14.28,"t":"2026-10-16T14:55:00Z","v":2807,"vw":14.288334},{"c":14.29,"h":14.29,"l":14.29,"n":10,"o":14.29,"t":"2026-10-16T15:00:00Z","v":308,"vw":14.29},{"c":14.26,"h":14.275,"l":14.26,"n":66,"o":14.275,"t":"2026-10-16T15:05:00Z","v":1839,"vw":14.26125},{"c":14.24,"h":14.28,"l":14.24,"n":70,"o":14.265,"t":"2026-10-16T15:10:00Z","v":2932,"vw":14.267484},{"c":14.245,"h":14.26,"l":14.245,"n":52,"o":14.25,"t":"2026-10-16T15:15:00Z","v":3104,"vw":14.248795},{"c":14.225,"h":14.24,"l":14.22,"n":77,"o":14.24,"t":"2026-10-16T15:20:00Z","v":2681,"vw":14.234183},{"c":14.21,"h":14.21,"l":14.21,"n":30,"o":14.21,"t":"2026-10-16T15:25:00Z","v":557,"vw":14.21},{"c":14.2,"h":14.2014,"l":14.2,"n":56,"o":14.2003,"t":"2026-10-16T15:30:00Z","v":3010,"vw":14.20039},{"c":14.21,"h":14.21,"l":14.19,"n":92,"o":14.205,"t":"2026-10-16T15:35:00Z","v":3721,"vw":14.201105},{"c":14.185,"h":14.21,"l":14.185,"n":55,"o":14.2,"t":"2026-10-16T15:40:00Z","v":1392,"vw":14.197613},{"c":14.13,"h":14.17,"l":14.1,"n":87,"o":14.17,"t":"2026-10-16T15:45:00Z","v":4075,"vw":14.143776},{"c":14.12,"h":14.12,"l":14.11,"n":43,"o":14.12,"t":"2026-10-16T15:50:00Z","v":2023,"vw":14.118441},{"c":14.07,"h":14.1,"l":14.07,"n":50,"o":14.1,"t":"2026-10-16T15:55:00Z","v":1131,"vw":14.087061},{"c":14.06,"h":14.0798,"l":14.06,"n":22,"o":14.0798,"t":"2026-10-16T16:00:00Z","v":622,"vw":14.06495},{"c":14.09,"h":14.095,"l":14.075,"n":72,"o":14.075,"t":"2026-10-16T16:05:00Z","v":2713,"vw":14.08972},{"c":14.05,"h":14.08,"l":14.04,"n":80,"o":14.08,"t":"2026-10-16T16:10:00Z","v":6144,"vw":14.056248},{"c":14.09,"h":14.09,"l":14.04,"n":193,"o":14.05,"t":"2026-10-16T16:15:00Z","v":14314,"vw":14.053587},{"c":14.0907,"h":14.095,"l":14.0907,"n":28,"o":14.095,"t":"2026-10-16T16:20:00Z","v":658,"vw":14.092133},{"c":14.08,"h":14.09,"l":14.07,"n":54,"o":14.07,"t":"2026-10-16T16:25:00Z","v":2512,"vw":14.078878},{"c":14.09,"h":14.09,"l":14.08,"n":23,"o":14.08,"t":"2026-10-16T16:30:00Z","v":642,"vw":14.087463},{"c":14.055,"h":14.07,"l":14.04,"n":91,"o":14.07,"t":"2026-10-16T16:35:00Z","v":3132,"vw":14.059745},{"c":14.05,"h":14.05,"l":14.05,"n":12,"o":14.05,"t":"2026-10-16T16:40:00Z","v":267,"vw":14.05},{"c":13.99,"h":14.03,"l":13.99,"n":87,"o":14.03,"t":"2026-10-16T16:45:00Z","v":5468,"vw":14.009363},{"c":13.99,"h":13.99,"l":13.97,"n":41,"o":13.99,"t":"2026-10-16T16:50:00Z","v":1564,"vw":13.980952},{"c":14.02,"h":14.02,"l":13.97,"n":70,"o":13.98,"t":"2026-10-16T16:55:00Z","v":3693,"vw":13.994994},{"c":14.055,"h":14.055,"l":14.03,"n":52,"o":14.03,"t":"2026-10-16T17:00:00Z","v":1995,"vw":14.0415},{"c":14.055,"h":14.055,"l":14.055,"n":7,"o":14.055,"t":"2026-10-16T17:05:00Z","v":138,"vw":14.055},{"c":14.05,"h":14.05,"l":14.05,"n":9,"o":14.05,"t":"2026-10-16T17:15:00Z","v":140,"vw":14.05},{"c":14.06,"h":14.06,"l":14.05,"n":74,"o":14.06,"t":"2026-10-16T17:20:00Z","v":2455,"vw":14.054167},{"c":14.05,"h":14.065,"l":14.05,"n":28,"o":14.0557,"t":"2026-10-16T17:25:00Z","v":749,"vw":14.059283},{"c":14.0259,"h":14.06,"l":14.0259,"n":57,"o":14.06,"t":"2026-10-16T17:30:00Z","v":1274,"vw":14.045455},{"c":14.0375,"h":14.05,"l":14.0375,"n":39,"o":14.04,"t":"2026-10-16T17:35:00Z","v":1491,"vw":14.0445},{"c":14.06,"h":14.06,"l":14.04,"n":36,"o":14.04,"t":"2026-10-16T17:40:00Z","v":1163,"vw":14.056429},{"c":14.06,"h":14.09,"l":14.05,"n":92,"o":14.05,"t":"2026-10-16T17:45:00Z","v":3209,"vw":14.070926},{"c":14.05,"h":14.065,"l":14.05,"n":27,"o":14.065,"t":"2026-10-16T17:50:00Z","v":732,"vw":14.0575},{"c":14.035,"h":14.055,"l":14.03,"n":52,"o":14.055,"t":"2026-10-16T17:55:00Z","v":1964,"vw":14.04},{"c":14.02,"h":14.03,"l":14.02,"n":59,"o":14.03,"t":"2026-10-16T18:00:00Z","v":1810,"vw":14.023064},{"c":14.03,"h":14.03,"l":14.02,"n":34,"o":14.02,"t":"2026-10-16T18:05:00Z","v":1281,"vw":14.027485},{"c":14.04,"h":14.04,"l":14.02,"n":79,"o":14.02,"t":"2026-10-16T18:10:00Z","v":2979,"vw":14.030393},{"c":14.02,"h":14.02,"l":14.02,"n":14,"o":14.02,"t":"2026-10-16T18:15:00Z","v":727,"vw":14.02},{"c":14.04,"h":14.04,"l":14.0237,"n":60,"o":14.0237,"t":"2026-10-16T18:20:00Z","v":6774,"vw":14.026477},{"c":14.045,"h":14.045,"l":14.025,"n":62,"o":14.025,"t":"2026-10-16T18:25:00Z","v":2739,"vw":14.034006},{"c":14.06,"h":14.06,"l":14.04,"n":46,"o":14.04,"t":"2026-10-16T18:30:00Z","v":2055,"vw":14.049862},{"c":14.05,"h":14.065,"l":14.05,"n":37,"o":14.06,"t":"2026-10-16T18:35:00Z","v":1212,"vw":14.057821},{"c":14.04,"h":14.04,"l":14.04,"n":29,"o":14.04,"t":"2026-10-16T18:40:00Z","v":957,"vw":14.04},{"c":14.05,"h":14.055,"l":14.05,"n":30,"o":14.055,"t":"2026-10-16T18:45:00Z","v":1405,"vw":14.054},{"c":14.045,"h":14.05,"l":14.045,"n":41,"o":14.05,"t":"2026-10-16T18:50:00Z","v":787,"vw":14.048333},{"c":14.07,"h":14.07,"l":14.055,"n":45,"o":14.06,"t":"2026-10-16T18:55:00Z","v":1943,"vw":14.06619},{"c":14.065,"h":14.0786,"l":14.06,"n":47,"o":14.07,"t":"2026-10-16T19:00:00Z","v":2156,"vw":14.067908},{"c":14.05,"h":14.065,"l":14.05,"n":47,"o":14.065,"t":"2026-10-16T19:05:00Z","v":1521,"vw":14.053563},{"c":14.07,"h":14.075,"l":14.055,"n":66,"o":14.055,"t":"2026-10-16T19:10:00Z","v":2430,"vw":14.067084},{"c":14.08,"h":14.09,"l":14.08,"n":41,"o":14.08,"t":"2026-10-16T19:15:00Z","v":1314,"vw":14.08361},{"c":14.065,"h":14.075,"l":14.06,"n":53,"o":14.07,"t":"2026-10-16T19:20:00Z","v":2243,"vw":14.066869},{"c":14.02,"h":14.06,"l":14.02,"n":87,"o":14.06,"t":"2026-10-16T19:25:00Z","v":2574,"vw":14.048518},{"c":14,"h":14.03,"l":14,"n":125,"o":14.03,"t":"2026-10-16T19:30:00Z","v":7282,"vw":14.001971},{"c":14.01,"h":14.01,"l":14.01,"n":60,"o":14.01,"t":"2026-10-16T19:35:00Z","v":2607,"vw":14.01},{"c":13.98,"h":14,"l":13.98,"n":125,"o":14,"t":"2026-10-16T19:40:00Z","v":3846,"vw":13.992643},{"c":14.01,"h":14.01,"l":13.97,"n":207,"o":13.98,"t":"2026-10-16T19:45:00Z","v":9458,"vw":13.992957},{"c":14,"h":14.055,"l":14,"n":262,"o":14.04,"t":"2026-10-16T19:50:00Z","v":14874,"vw":14.029835},{"c":13.97,"h":14,"l":13.9,"n":1020,"o":13.99,"t":"2026-10-16T19:55:00Z","v":65512,"vw":13.956577},{"c":13.97,"h":13.97,"l":13.97,"n":21,"o":13.97,"t":"2026-10-16T20:00:00Z","v":83143,"vw":13.97},{"c":14.1,"h":14.1,"l":14.01,"n":20,"o":14.01,"t":"2026-10-19T13:30:00Z","v":3653,"vw":14.020617},{"c":14.08,"h":14.08,"l":14.08,"n":6,"o":14.08,"t":"2026-10-19T13:35:00Z","v":930,"vw":14.08},{"c":14.1,"h":14.1,"l":14.095,"n":11,"o":14.095,"t":"2026-10-19T13:40:00Z","v":610,"vw":14.098182},{"c":14.1,"h":14.1,"l":14.05,"n":32,"o":14.1,"t":"2026-10-19T13:45:00Z","v":2193,"vw":14.0683},{"c":14.13,"h":14.13,"l":14.12,"n":31,"o":14.12,"t":"2026-10-19T13:50:00Z","v":1200,"vw":14.125},{"c":14.02,"h":14.15,"l":14.02,"n":73,"o":14.12,"t":"2026-10-19T13:55:00Z","v":3402,"vw":14.085219},{"c":13.96,"h":14.025,"l":13.96,"n":47,"o":14.025,"t":"2026-10-19T14:00:00Z","v":4081,"vw":13.994216},{"c":13.9,"h":13.94,"l":13.9,"n":34,"o":13.94,"t":"2026-10-19T14:05:00Z","v":1105,"vw":13.92375},{"c":13.84,"h":13.8799,"l":13.825,"n":62,"o":13.8799,"t":"2026-10-19T14:10:00Z","v":1759,"vw":13.84498},{"c":13.84,"h":13.8485,"l":13.835,"n":64,"o":13.84,"t":"2026-10-19T14:15:00Z","v":1045,"vw":13.841214},{"c":13.86,"h":13.86,"l":13.83,"n":68,"o":13.83,"t":"2026-10-19T14:20:00Z","v":2414,"vw":13.841644},{"c":13.895,"h":13.9,"l":13.875,"n":53,"o":13.875,"t":"2026-10-19T14:25:00Z","v":2458,"vw":13.894423},{"c":13.925,"h":13.925,"l":13.8928,"n":55,"o":13.8928,"t":"2026-10-19T14:30:00Z","v":1958,"vw":13.913029},{"c":13.89,"h":13.925,"l":13.89,"n":29,"o":13.925,"t":"2026-10-19T14:35:00Z","v":1711,"vw":13.901154},{"c":13.91,"h":13.91,"l":13.86,"n":67,"o":13.86,"t":"2026-10-19T14:45:00Z","v":2035,"vw":13.89278},{"c":13.9,"h":13.915,"l":13.9,"n":46,"o":13.915,"t":"2026-10-19T14:50:00Z","v":1347,"vw":13.9075},{"c":13.93,"h":13.93,"l":13.9,"n":73,"o":13.9,"t":"2026-10-19T14:55:00Z","v":2100,"vw":13.918406},{"c":13.91,"h":13.92,"l":13.91,"n":84,"o":13.92,"t":"2026-10-19T15:05:00Z","v":2284,"vw":13.910868},{"c":13.929,"h":13.929,"l":13.929,"n":18,"o":13.929,"t":"2026-10-19T15:10:00Z","v":445,"vw":13.929},{"c":13.88,"h":13.92,"l":13.86,"n":124,"o":13.915,"t":"2026-10-19T15:15:00Z","v":3532,"vw":13.890249},{"c":13.83,"h":13.88,"l":13.83,"n":87,"o":13.88,"t":"2026-10-19T15:20:00Z","v":4025,"vw":13.85767},{"c":13.86,"h":13.86,"l":13.85,"n":30,"o":13.85,"t":"2026-10-19T15:25:00Z","v":1229,"vw":13.851376},{"c":13.84,"h":13.84,"l":13.84,"n":15,"o":13.84,"t":"2026-10-19T15:30:00Z","v":523,"vw":13.84},{"c":13.84,"h":13.84,"l":13.83,"n":56,"o":13.83,"t":"2026-10-19T15:35:00Z","v":1758,"vw":13.834237},{"c":13.83,"h":13.84,"l":13.83,"n":9,"o":13.84,"t":"2026-10-19T15:40:00Z","v":232,"vw":13.835},{"c":13.81,"h":13.83,"l":13.8,"n":86,"o":13.83,"t":"2026-10-19T15:45:00Z","v":3447,"vw":13.809177},{"c":13.85,"h":13.85,"l":13.83,"n":31,"o":13.83,"t":"2026-10-19T15:50:00Z","v":1233,"vw":13.838354},{"c":13.83,"h":13.845,"l":13.83,"n":14,"o":13.845,"t":"2026-10-19T15:55:00Z","v":325,"vw":13.8375},{"c":13.785,"h":13.81,"l":13.77,"n":95,"o":13.81,"t":"2026-10-19T16:00:00Z","v":4415,"vw":13.795144},{"c":13.725,"h":13.77,"l":13.725,"n":38,"o":13.77,"t":"2026-10-19T16:05:00Z","v":1831,"vw":13.735},{"c":13.65,"h":13.71,"l":13.65,"n":42,"o":13.7,"t":"2026-10-19T16:10:00Z","v":11491,"vw":13.656891},{"c":13.68,"h":13.68,"l":13.68,"n":78,"o":13.68,"t":"2026-10-19T16:15:00Z","v":3775,"vw":13.68},{"c":13.67,"h":13.7,"l":13.66,"n":131,"o":13.68,"t":"2026-10-19T16:20:00Z","v":6305,"vw":13.68252},{"c":13.66,"h":13.67,"l":13.66,"n":41,"o":13.67,"t":"2026-10-19T16:25:00Z","v":2423,"vw":13.665},{"c":13.63,"h":13.655,"l":13.63,"n":111,"o":13.65,"t":"2026-10-19T16:30:00Z","v":6366,"vw":13.647923},{"c":13.6199,"h":13.62,"l":13.6,"n":51,"o":13.62,"t":"2026-10-19T16:35:00Z","v":1984,"vw":13.611616},{"c":13.638,"h":13.638,"l":13.62,"n":32,"o":13.62,"t":"2026-10-19T16:40:00Z","v":2638,"vw":13.631357},{"c":13.66,"h":13.665,"l":13.635,"n":69,"o":13.635,"t":"2026-10-19T16:45:00Z","v":2909,"vw":13.651081},{"c":13.67,"h":13.67,"l":13.67,"n":32,"o":13.67,"t":"2026-10-19T16:50:00Z","v":724,"vw":13.67},{"c":13.66,"h":13.66,"l":13.66,"n":48,"o":13.66,"t":"2026-10-19T16:55:00Z","v":2892,"vw":13.66},{"c":13.65,"h":13.65,"l":13.65,"n":17,"o":13.65,"t":"2026-10-19T17:00:00Z","v":474,"vw":13.65},{"c":13.595,"h":13.66,"l":13.59,"n":168,"o":13.66,"t":"2026-10-19T17:05:00Z","v":5496,"vw":13.63275},{"c":13.58,"h":13.58,"l":13.58,"n":18,"o":13.58,"t":"2026-10-19T17:10:00Z","v":706,"vw":13.58},{"c":13.58,"h":13.61,"l":13.56,"n":104,"o":13.57,"t":"2026-10-19T17:15:00Z","v":4623,"vw":13.578972},{"c":13.595,"h":13.595,"l":13.585,"n":32,"o":13.59,"t":"2026-10-19T17:20:00Z","v":2201,"vw":13.587924},{"c":13.59,"h":13.6,"l":13.59,"n":44,"o":13.6,"t":"2026-10-19T17:25:00Z","v":2642,"vw":13.594902},{"c":13.59,"h":13.59,"l":13.58,"n":66,"o":13.58,"t":"2026-10-19T17:30:00Z","v":2341,"vw":13.58246},{"c":13.55,"h":13.58,"l":13.55,"n":47,"o":13.58,"t":"2026-10-19T17:40:00Z","v":2212,"vw":13.565},{"c":13.58,"h":13.58,"l":13.55,"n":112,"o":13.55,"t":"2026-10-19T17:45:00Z","v":4599,"vw":13.562843},{"c":13.54,"h":13.57,"l":13.54,"n":75,"o":13.57,"t":"2026-10-19T17:50:00Z","v":3350,"vw":13.566443},{"c":13.53,"h":13.5476,"l":13.52,"n":90,"o":13.5476,"t":"2026-10-19T17:55:00Z","v":4216,"vw":13.530154},{"c":13.53,"h":13.54,"l":13.53,"n":77,"o":13.54,"t":"2026-10-19T18:00:00Z","v":2521,"vw":13.535517},{"c":13.56,"h":13.56,"l":13.54,"n":47,"o":13.54,"t":"2026-10-19T18:05:00Z","v":1673,"vw":13.546201},{"c":13.59,"h":13.59,"l":13.56,"n":98,"o":13.56,"t":"2026-10-19T18:10:00Z","v":4243,"vw":13.57082},{"c":13.555,"h":13.588,"l":13.555,"n":86,"o":13.57,"t":"2026-10-19T18:15:00Z","v":3608,"vw":13.571466},{"c":13.575,"h":13.575,"l":13.55,"n":89,"o":13.55,"t":"2026-10-19T18:20:00Z","v":4264,"vw":13.556983},{"c":13.57,"h":13.6,"l":13.57,"n":79,"o":13.59,"t":"2026-10-19T18:25:00Z","v":3078,"vw":13.583833},{"c":13.59,"h":13.59,"l":13.58,"n":45,"o":13.58,"t":"2026-10-19T18:30:00Z","v":1310,"vw":13.586667},{"c":13.61,"h":13.61,"l":13.58,"n":57,"o":13.58,"t":"2026-10-19T18:35:00Z","v":1549,"vw":13.594305},{"c":13.62,"h":13.62,"l":13.62,"n":43,"o":13.62,"t":"2026-10-19T18:40:00Z","v":1193,"vw":13.62},{"c":13.635,"h":13.64,"l":13.62,"n":63,"o":13.62,"t":"2026-10-19T18:45:00Z","v":1870,"vw":13.625625},{"c":13.62,"h":13.62,"l":13.62,"n":23,"o":13.62,"t":"2026-10-19T18:50:00Z","v":422,"vw":13.62},{"c":13.64,"h":13.65,"l":13.64,"n":193,"o":13.64,"t":"2026-10-19T18:55:00Z","v":9498,"vw":13.642531},{"c":13.6595,"h":13.6595,"l":13.63,"n":154,"o":13.63,"t":"2026-10-19T19:00:00Z","v":10172,"vw":13.644436},{"c":13.63,"h":13.65,"l":13.63,"n":51,"o":13.65,"t":"2026-10-19T19:05:00Z","v":3019,"vw":13.638131},{"c":13.64,"h":13.64,"l":13.63,"n":35,"o":13.63,"t":"2026-10-19T19:10:00Z","v":1350,"vw":13.634071},{"c":13.64,"h":13.64,"l":13.62,"n":88,"o":13.62,"t":"2026-10-19T19:15:00Z","v":4823,"vw":13.624836},{"c":13.64,"h":13.65,"l":13.635,"n":60,"o":13.65,"t":"2026-10-19T19:20:00Z","v":2694,"vw":13.640057},{"c":13.67,"h":13.67,"l":13.62,"n":200,"o":13.645,"t":"2026-10-19T19:25:00Z","v":12614,"vw":13.638801},{"c":13.7,"h":13.725,"l":13.64,"n":233,"o":13.655,"t":"2026-10-19T19:30:00Z","v":9924,"vw":13.675058},{"c":13.75,"h":13.75,"l":13.71,"n":95,"o":13.71,"t":"2026-10-19T19:35:00Z","v":2880,"vw":13.73125},{"c":13.79,"h":13.8,"l":13.78,"n":184,"o":13.78,"t":"2026-10-19T19:40:00Z","v":8032,"vw":13.789729},{"c":13.805,"h":13.82,"l":13.8,"n":166,"o":13.8,"t":"2026-10-19T19:45:00Z","v":8629,"vw":13.804815},{"c":13.78,"h":13.8076,"l":13.78,"n":207,"o":13.8,"t":"2026-10-19T19:50:00Z","v":13459,"vw":13.788254},{"c":13.76,"h":13.8,"l":13.715,"n":814,"o":13.785,"t":"2026-10-19T19:55:00Z","v":54260,"vw":13.748484},{"c":13.76,"h":13.76,"l":13.76,"n":14,"o":13.76,"t":"2026-10-19T20:00:00Z","v":78888,"vw":13.76},{"c":13.8313,"h":13.8313,"l":13.8313,"n":1,"o":13.8313,"t":"2026-10-19T22:45:00Z","v":100,"vw":13.8313},{"c":13.64,"h":13.71,"l":13.63,"n":18,"o":13.63,"t":"2026-10-20T13:30:00Z","v":7529,"vw":13.643865},{"c":13.57,"h":13.65,"l":13.57,"n":62,"o":13.65,"t":"2026-10-20T13:35:00Z","v":3469,"vw":13.596824},{"c":13.58,"h":13.58,"l":13.515,"n":31,"o":13.55,"t":"2026-10-20T13:40:00Z","v":2030,"vw":13.556366},{"c":13.565,"h":13.61,"l":13.565,"n":18,"o":13.61,"t":"2026-10-20T13:45:00Z","v":735,"vw":13.592},{"c":13.6,"h":13.6061,"l":13.52,"n":19,"o":13.56,"t":"2026-10-20T13:50:00Z","v":993,"vw":13.572071},{"c":13.59,"h":13.61,"l":13.57,"n":49,"o":13.57,"t":"2026-10-20T13:55:00Z","v":4373,"vw":13.579296},{"c":13.66,"h":13.69,"l":13.57,"n":144,"o":13.57,"t":"2026-10-20T14:00:00Z","v":12537,"vw":13.608132},{"c":13.675,"h":13.71,"l":13.64,"n":108,"o":13.64,"t":"2026-10-20T14:05:00Z","v":10102,"vw":13.666747},{"c":13.675,"h":13.675,"l":13.675,"n":15,"o":13.675,"t":"2026-10-20T14:10:00Z","v":471,"vw":13.675},{"c":13.74,"h":13.74,"l":13.695,"n":47,"o":13.695,"t":"2026-10-20T14:15:00Z","v":2207,"vw":13.719489},{"c":13.73,"h":13.76,"l":13.72,"n":84,"o":13.74,"t":"2026-10-20T14:20:00Z","v":4124,"vw":13.73377},{"c":13.72,"h":13.745,"l":13.69,"n":192,"o":13.72,"t":"2026-10-20T14:25:00Z","v":8901,"vw":13.720765},{"c":13.72,"h":13.75,"l":13.66,"n":259,"o":13.69,"t":"2026-10-20T14:30:00Z","v":16638,"vw":13.678606},{"c":13.7075,"h":13.71,"l":13.705,"n":18,"o":13.71,"t":"2026-10-20T14:35:00Z","v":488,"vw":13.708125},{"c":13.685,"h":13.71,"l":13.67,"n":32,"o":13.71,"t":"2026-10-20T14:40:00Z","v":830,"vw":13.685},{"c":13.665,"h":13.67,"l":13.66,"n":30,"o":13.66,"t":"2026-10-20T14:45:00Z","v":1021,"vw":13.66789},{"c":13.63,"h":13.66,"l":13.63,"n":53,"o":13.6531,"t":"2026-10-20T14:50:00Z","v":1274,"vw":13.648158},{"c":13.64,"h":13.64,"l":13.59,"n":121,"o":13.64,"t":"2026-10-20T14:55:00Z","v":4415,"vw":13.62179},{"c":13.67,"h":13.685,"l":13.64,"n":42,"o":13.64,"t":"2026-10-20T15:00:00Z","v":1965,"vw":13.665347},{"c":13.645,"h":13.655,"l":13.64,"n":35,"o":13.65,"t":"2026-10-20T15:05:00Z","v":1989,"vw":13.646869},{"c":13.66,"h":13.68,"l":13.65,"n":62,"o":13.65,"t":"2026-10-20T15:10:00Z","v":2124,"vw":13.662496},{"c":13.675,"h":13.675,"l":13.66,"n":32,"o":13.67,"t":"2026-10-20T15:15:00Z","v":1339,"vw":13.669444},{"c":13.67,"h":13.675,"l":13.66,"n":40,"o":13.675,"t":"2026-10-20T15:20:00Z","v":1084,"vw":13.668},{"c":13.67,"h":13.675,"l":13.67,"n":15,"o":13.675,"t":"2026-10-20T15:25:00Z","v":493,"vw":13.671453},{"c":13.68,"h":13.69,"l":13.68,"n":27,"o":13.69,"t":"2026-10-20T15:30:00Z","v":724,"vw":13.685},{"c":13.645,"h":13.66,"l":13.64,"n":51,"o":13.66,"t":"2026-10-20T15:35:00Z","v":2339,"vw":13.651845},{"c":13.68,"h":13.68,"l":13.64,"n":59,"o":13.64,"t":"2026-10-20T15:40:00Z","v":2349,"vw":13.658289},{"c":13.64,"h":13.68,"l":13.64,"n":51,"o":13.675,"t":"2026-10-20T15:45:00Z","v":2099,"vw":13.655862},{"c":13.645,"h":13.66,"l":13.6258,"n":45,"o":13.645,"t":"2026-10-20T15:50:00Z","v":1901,"vw":13.650667},{"c":13.65,"h":13.67,"l":13.63,"n":29,"o":13.67,"t":"2026-10-20T15:55:00Z","v":1264,"vw":13.646124},{"c":13.72,"h":13.72,"l":13.64,"n":101,"o":13.65,"t":"2026-10-20T16:00:00Z","v":13756,"vw":13.70778},{"c":13.76,"h":13.76,"l":13.72,"n":84,"o":13.72,"t":"2026-10-20T16:05:00Z","v":9988,"vw":13.741712},{"c":13.81,"h":13.81,"l":13.77,"n":75,"o":13.77,"t":"2026-10-20T16:10:00Z","v":4528,"vw":13.783482},{"c":13.79,"h":13.8,"l":13.78,"n":167,"o":13.79,"t":"2026-10-20T16:15:00Z","v":7005,"vw":13.793},{"c":13.83,"h":13.83,"l":13.79,"n":67,"o":13.79,"t":"2026-10-20T16:20:00Z","v":3660,"vw":13.811665},{"c":13.81,"h":13.81,"l":13.805,"n":151,"o":13.81,"t":"2026-10-20T16:25:00Z","v":6444,"vw":13.809669},{"c":13.84,"h":13.84,"l":13.81,"n":68,"o":13.81,"t":"2026-10-20T16:30:00Z","v":4190,"vw":13.832277},{"c":13.87,"h":13.88,"l":13.85,"n":59,"o":13.86,"t":"2026-10-20T16:35:00Z","v":4518,"vw":13.870756},{"c":13.83,"h":13.85,"l":13.81,"n":107,"o":13.85,"t":"2026-10-20T16:40:00Z","v":6207,"vw":13.832354},{"c":13.795,"h":13.84,"l":13.795,"n":159,"o":13.83,"t":"2026-10-20T16:45:00Z","v":8789,"vw":13.821062},{"c":13.795,"h":13.81,"l":13.79,"n":49,"o":13.81,"t":"2026-10-20T16:50:00Z","v":4312,"vw":13.799756},{"c":13.79,"h":13.81,"l":13.79,"n":46,"o":13.795,"t":"2026-10-20T16:55:00Z","v":3811,"vw":13.80125},{"c":13.77,"h":13.795,"l":13.75,"n":113,"o":13.795,"t":"2026-10-20T17:00:00Z","v":6871,"vw":13.770249},{"c":13.79,"h":13.8,"l":13.78,"n":64,"o":13.78,"t":"2026-10-20T17:05:00Z","v":4686,"vw":13.794154},{"c":13.83,"h":13.83,"l":13.79,"n":97,"o":13.79,"t":"2026-10-20T17:10:00Z","v":3728,"vw":13.814906},{"c":13.84,"h":13.84,"l":13.8112,"n":46,"o":13.8112,"t":"2026-10-20T17:15:00Z","v":7544,"vw":13.825379},{"c":13.84,"h":13.84,"l":13.82,"n":108,"o":13.84,"t":"2026-10-20T17:20:00Z","v":7267,"vw":13.832767},{"c":13.82,"h":13.84,"l":13.81,"n":98,"o":13.825,"t":"2026-10-20T17:25:00Z","v":6209,"vw":13.822552},{"c":13.86,"h":13.86,"l":13.83,"n":80,"o":13.83,"t":"2026-10-20T17:30:00Z","v":3762,"vw":13.853021},{"c":13.88,"h":13.88,"l":13.85,"n":57,"o":13.86,"t":"2026-10-20T17:35:00Z","v":4018,"vw":13.865147},{"c":13.9,"h":13.9,"l":13.86,"n":89,"o":13.86,"t":"2026-10-20T17:40:00Z","v":5699,"vw":13.883309},{"c":13.89,"h":13.9,"l":13.875,"n":57,"o":13.89,"t":"2026-10-20T17:45:00Z","v":5094,"vw":13.889452},{"c":13.85,"h":13.885,"l":13.85,"n":47,"o":13.885,"t":"2026-10-20T17:50:00Z","v":4199,"vw":13.875797},{"c":13.88,"h":13.88,"l":13.865,"n":96,"o":13.87,"t":"2026-10-20T17:55:00Z","v":4937,"vw":13.876341},{"c":13.905,"h":13.905,"l":13.87,"n":115,"o":13.87,"t":"2026-10-20T18:00:00Z","v":6915,"vw":13.886785},{"c":13.94,"h":13.94,"l":13.9,"n":136,"o":13.92,"t":"2026-10-20T18:05:00Z","v":7592,"vw":13.915845},{"c":13.9,"h":13.945,"l":13.9,"n":168,"o":13.945,"t":"2026-10-20T18:10:00Z","v":11354,"vw":13.92639},{"c":13.89,"h":13.92,"l":13.89,"n":46,"o":13.9,"t":"2026-10-20T18:15:00Z","v":5071,"vw":13.909099},{"c":13.89,"h":13.89,"l":13.875,"n":53,"o":13.89,"t":"2026-10-20T18:20:00Z","v":3607,"vw":13.886312},{"c":13.86,"h":13.91,"l":13.859,"n":79,"o":13.91,"t":"2026-10-20T18:25:00Z","v":5593,"vw":13.883211},{"c":13.87,"h":13.87,"l":13.835,"n":77,"o":13.854,"t":"2026-10-20T18:30:00Z","v":4578,"vw":13.857424},{"c":13.86,"h":13.87,"l":13.86,"n":72,"o":13.86,"t":"2026-10-20T18:35:00Z","v":5601,"vw":13.86847},{"c":13.8405,"h":13.87,"l":13.8405,"n":38,"o":13.87,"t":"2026-10-20T18:40:00Z","v":1881,"vw":13.866004},{"c":13.825,"h":13.855,"l":13.82,"n":105,"o":13.855,"t":"2026-10-20T18:45:00Z","v":7166,"vw":13.83762},{"c":13.8,"h":13.81,"l":13.8,"n":86,"o":13.81,"t":"2026-10-20T18:50:00Z","v":3724,"vw":13.808269},{"c":13.81,"h":13.81,"l":13.81,"n":61,"o":13.81,"t":"2026-10-20T18:55:00Z","v":5049,"vw":13.81},{"c":13.81,"h":13.82,"l":13.81,"n":50,"o":13.82,"t":"2026-10-20T19:00:00Z","v":3255,"vw":13.810739},{"c":13.81,"h":13.82,"l":13.81,"n":20,"o":13.81,"t":"2026-10-20T19:05:00Z","v":3871,"vw":13.812978},{"c":13.82,"h":13.82,"l":13.81,"n":79,"o":13.81,"t":"2026-10-20T19:10:00Z","v":5017,"vw":13.81917},{"c":13.84,"h":13.84,"l":13.825,"n":89,"o":13.825,"t":"2026-10-20T19:15:00Z","v":5967,"vw":13.83524},{"c":13.82,"h":13.84,"l":13.82,"n":90,"o":13.84,"t":"2026-10-20T19:20:00Z","v":4890,"vw":13.831359},{"c":13.8,"h":13.85,"l":13.8,"n":204,"o":13.83,"t":"2026-10-20T19:25:00Z","v":12010,"vw":13.835505},{"c":13.74,"h":13.81,"l":13.74,"n":225,"o":13.81,"t":"2026-10-20T19:30:00Z","v":12478,"vw":13.770345},{"c":13.82,"h":13.825,"l":13.76,"n":233,"o":13.76,"t":"2026-10-20T19:35:00Z","v":15648,"vw":13.781576},{"c":13.83,"h":13.84,"l":13.82,"n":107,"o":13.82,"t":"2026-10-20T19:40:00Z","v":4552,"vw":13.827432},{"c":13.81,"h":13.82,"l":13.8,"n":229,"o":13.82,"t":"2026-10-20T19:45:00Z","v":11611,"vw":13.814236},{"c":13.79,"h":13.82,"l":13.79,"n":239,"o":13.81,"t":"2026-10-20T19:50:00Z","v":18424,"vw":13.805273},{"c":13.78,"h":13.81,"l":13.77,"n":735,"o":13.79,"t":"2026-10-20T19:55:00Z","v":44096,"vw":13.793792},{"c":13.78,"h":13.78,"l":13.78,"n":28,"o":13.78,"t":"2026-10-20T20:00:00Z","v":88446,"vw":13.78},{"c":13.99,"h":13.99,"l":13.79,"n":37,"o":13.79,"t":"2026-10-21T13:30:00Z","v":6697,"vw":13.80829},{"c":13.94,"h":14.045,"l":13.94,"n":23,"o":13.99,"t":"2026-10-21T13:35:00Z","v":2878,"vw":13.979327},{"c":13.98,"h":13.98,"l":13.94,"n":12,"o":13.94,"t":"2026-10-21T13:40:00Z","v":1226,"vw":13.966667},{"c":14,"h":14.025,"l":13.9341,"n":51,"o":13.97,"t":"2026-10-21T13:45:00Z","v":3620,"vw":13.982306},{"c":14.005,"h":14.02,"l":13.98,"n":44,"o":14.01,"t":"2026-10-21T14:05:00Z","v":2203,"vw":14.005938},{"c":14.055,"h":14.06,"l":14.01,"n":141,"o":14.01,"t":"2026-10-21T14:10:00Z","v":5463,"vw":14.043486},{"c":14.09,"h":14.09,"l":14.055,"n":77,"o":14.055,"t":"2026-10-21T14:15:00Z","v":4586,"vw":14.076476},{"c":14.07,"h":14.08,"l":14.06,"n":153,"o":14.08,"t":"2026-10-21T14:20:00Z","v":2755,"vw":14.075},{"c":14.1,"h":14.11,"l":14.06,"n":59,"o":14.06,"t":"2026-10-21T14:25:00Z","v":3827,"vw":14.087615},{"c":14.0625,"h":14.08,"l":14.055,"n":41,"o":14.08,"t":"2026-10-21T14:30:00Z","v":1263,"vw":14.070484},{"c":14.045,"h":14.05,"l":14.02,"n":84,"o":14.03,"t":"2026-10-21T14:35:00Z","v":4084,"vw":14.040769},{"c":14.025,"h":14.045,"l":14.02,"n":49,"o":14.04,"t":"2026-10-21T14:40:00Z","v":2024,"vw":14.03015},{"c":14.035,"h":14.04,"l":14.02,"n":61,"o":14.025,"t":"2026-10-21T14:45:00Z","v":2488,"vw":14.032315},{"c":14.015,"h":14.05,"l":14.015,"n":96,"o":14.05,"t":"2026-10-21T14:50:00Z","v":2225,"vw":14.026696},{"c":14,"h":14.01,"l":14,"n":33,"o":14.01,"t":"2026-10-21T14:55:00Z","v":893,"vw":14.006},{"c":13.9675,"h":14.0099,"l":13.965,"n":212,"o":14.0099,"t":"2026-10-21T15:00:00Z","v":14037,"vw":13.988565},{"c":13.99,"h":14,"l":13.975,"n":245,"o":13.98,"t":"2026-10-21T15:05:00Z","v":15508,"vw":13.991765},{"c":14.02,"h":14.02,"l":13.99,"n":294,"o":14,"t":"2026-10-21T15:10:00Z","v":16710,"vw":14.007458},{"c":14.015,"h":14.02,"l":14.015,"n":26,"o":14.02,"t":"2026-10-21T15:15:00Z","v":928,"vw":14.016305},{"c":14.015,"h":14.02,"l":14.015,"n":41,"o":14.02,"t":"2026-10-21T15:20:00Z","v":988,"vw":14.0175},{"c":14.01,"h":14.02,"l":14,"n":80,"o":14.02,"t":"2026-10-21T15:25:00Z","v":2715,"vw":14.006628},{"c":14,"h":14.01,"l":14,"n":63,"o":14,"t":"2026-10-21T15:30:00Z","v":1799,"vw":14.002308},{"c":14,"h":14,"l":13.99,"n":11,"o":14,"t":"2026-10-21T15:35:00Z","v":519,"vw":13.997042},{"c":14,"h":14,"l":14,"n":18,"o":14,"t":"2026-10-21T15:40:00Z","v":601,"vw":14},{"c":14.05,"h":14.06,"l":14,"n":257,"o":14,"t":"2026-10-21T15:45:00Z","v":33326,"vw":14.050949},{"c":14.05,"h":14.05,"l":14.04,"n":35,"o":14.05,"t":"2026-10-21T15:50:00Z","v":1770,"vw":14.043061},{"c":14.05,"h":14.05,"l":14.04,"n":86,"o":14.05,"t":"2026-10-21T16:00:00Z","v":2730,"vw":14.04927},{"c":14.03,"h":14.045,"l":14.03,"n":66,"o":14.045,"t":"2026-10-21T16:05:00Z","v":1992,"vw":14.036154},{"c":14.05,"h":14.05,"l":14.03,"n":42,"o":14.03,"t":"2026-10-21T16:10:00Z","v":2321,"vw":14.040058},{"c":14.03,"h":14.04,"l":14.03,"n":23,"o":14.04,"t":"2026-10-21T16:15:00Z","v":649,"vw":14.036},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-21T16:25:00Z","v":102,"vw":14.03},{"c":14.03,"h":14.03,"l":14.02,"n":45,"o":14.03,"t":"2026-10-21T16:30:00Z","v":1599,"vw":14.02594},{"c":13.98,"h":14.02,"l":13.965,"n":118,"o":14.02,"t":"2026-10-21T16:35:00Z","v":3567,"vw":13.981756},{"c":13.98,"h":13.98,"l":13.965,"n":53,"o":13.965,"t":"2026-10-21T16:40:00Z","v":2937,"vw":13.979176},{"c":13.97,"h":13.97,"l":13.96,"n":49,"o":13.97,"t":"2026-10-21T16:45:00Z","v":1463,"vw":13.968438},{"c":13.97,"h":13.9777,"l":13.97,"n":63,"o":13.9777,"t":"2026-10-21T16:50:00Z","v":2556,"vw":13.972064},{"c":13.95,"h":13.96,"l":13.95,"n":29,"o":13.96,"t":"2026-10-21T16:55:00Z","v":988,"vw":13.958469},{"c":13.925,"h":13.94,"l":13.925,"n":41,"o":13.94,"t":"2026-10-21T17:00:00Z","v":864,"vw":13.933},{"c":13.94,"h":13.94,"l":13.92,"n":67,"o":13.93,"t":"2026-10-21T17:05:00Z","v":4394,"vw":13.929751},{"c":13.945,"h":13.945,"l":13.94,"n":33,"o":13.945,"t":"2026-10-21T17:10:00Z","v":1260,"vw":13.942857},{"c":13.93,"h":13.95,"l":13.93,"n":85,"o":13.94,"t":"2026-10-21T17:20:00Z","v":3296,"vw":13.938644},{"c":13.93,"h":13.93,"l":13.92,"n":14,"o":13.92,"t":"2026-10-21T17:25:00Z","v":437,"vw":13.923333},{"c":13.93,"h":13.93,"l":13.92,"n":21,"o":13.92,"t":"2026-10-21T17:30:00Z","v":1679,"vw":13.929167},{"c":13.945,"h":13.96,"l":13.94,"n":107,"o":13.94,"t":"2026-10-21T17:35:00Z","v":4900,"vw":13.949826},{"c":13.95,"h":13.95,"l":13.95,"n":16,"o":13.95,"t":"2026-10-21T17:40:00Z","v":531,"vw":13.95},{"c":13.93,"h":13.94,"l":13.93,"n":28,"o":13.94,"t":"2026-10-21T17:45:00Z","v":1178,"vw":13.936667},{"c":13.94,"h":13.94,"l":13.94,"n":26,"o":13.94,"t":"2026-10-21T17:50:00Z","v":1194,"vw":13.94},{"c":13.95,"h":13.95,"l":13.94,"n":38,"o":13.94,"t":"2026-10-21T17:55:00Z","v":1304,"vw":13.94863},{"c":13.96,"h":13.96,"l":13.96,"n":46,"o":13.96,"t":"2026-10-21T18:00:00Z","v":2005,"vw":13.96},{"c":13.955,"h":13.97,"l":13.955,"n":106,"o":13.96,"t":"2026-10-21T18:05:00Z","v":3915,"vw":13.963201},{"c":13.97,"h":13.97,"l":13.96,"n":37,"o":13.96,"t":"2026-10-21T18:10:00Z","v":1307,"vw":13.96639},{"c":14,"h":14,"l":13.98,"n":58,"o":13.98,"t":"2026-10-21T18:20:00Z","v":4222,"vw":13.990842},{"c":13.99,"h":13.99,"l":13.99,"n":34,"o":13.99,"t":"2026-10-21T18:25:00Z","v":2220,"vw":13.99},{"c":13.98,"h":13.99,"l":13.98,"n":73,"o":13.99,"t":"2026-10-21T18:30:00Z","v":3344,"vw":13.984169},{"c":13.99,"h":14,"l":13.98,"n":87,"o":13.98,"t":"2026-10-21T18:35:00Z","v":3085,"vw":13.990283},{"c":13.98,"h":13.98,"l":13.98,"n":30,"o":13.98,"t":"2026-10-21T18:40:00Z","v":803,"vw":13.98},{"c":13.96,"h":13.985,"l":13.96,"n":76,"o":13.985,"t":"2026-10-21T18:45:00Z","v":3002,"vw":13.972814},{"c":13.96,"h":13.97,"l":13.95,"n":50,"o":13.95,"t":"2026-10-21T18:50:00Z","v":2856,"vw":13.964375},{"c":14,"h":14.01,"l":13.97,"n":111,"o":13.97,"t":"2026-10-21T18:55:00Z","v":8020,"vw":13.993498},{"c":14.02,"h":14.03,"l":14.01,"n":82,"o":14.01,"t":"2026-10-21T19:00:00Z","v":3102,"vw":14.020333},{"c":14.02,"h":14.02,"l":14.02,"n":14,"o":14.02,"t":"2026-10-21T19:05:00Z","v":730,"vw":14.02},{"c":14.015,"h":14.02,"l":14,"n":82,"o":14.02,"t":"2026-10-21T19:10:00Z","v":2810,"vw":14.01},{"c":14.01,"h":14.02,"l":14.01,"n":53,"o":14.015,"t":"2026-10-21T19:15:00Z","v":1420,"vw":14.015714},{"c":13.98,"h":14.015,"l":13.97,"n":97,"o":14.01,"t":"2026-10-21T19:20:00Z","v":6173,"vw":13.990305},{"c":13.975,"h":13.98,"l":13.97,"n":61,"o":13.98,"t":"2026-10-21T19:25:00Z","v":2672,"vw":13.97466},{"c":13.97,"h":13.99,"l":13.97,"n":118,"o":13.97,"t":"2026-10-21T19:30:00Z","v":4224,"vw":13.976685},{"c":13.96,"h":13.975,"l":13.95,"n":149,"o":13.97,"t":"2026-10-21T19:35:00Z","v":6477,"vw":13.963813},{"c":13.98,"h":13.98,"l":13.96,"n":111,"o":13.96,"t":"2026-10-21T19:40:00Z","v":6012,"vw":13.975055},{"c":13.99,"h":14,"l":13.97,"n":204,"o":13.98,"t":"2026-10-21T19:45:00Z","v":11033,"vw":13.987857},{"c":13.99,"h":13.995,"l":13.98,"n":272,"o":13.985,"t":"2026-10-21T19:50:00Z","v":18090,"vw":13.985666},{"c":13.99,"h":14,"l":13.96,"n":814,"o":13.985,"t":"2026-10-21T19:55:00Z","v":45193,"vw":13.978717},{"c":13.95,"h":14,"l":13.95,"n":15,"o":14,"t":"2026-10-21T20:00:00Z","v":61167,"vw":13.999822}],"history":[{"c":14.06,"h":14.34,"l":13.97,"n":3865,"o":14.34,"t":"2024-10-21T04:00:00Z","v":300110,"vw":14.114383},{"c":14.05,"h":14.17,"l":13.92,"n":3572,"o":14.07,"t":"2024-10-22T04:00:00Z","v":218700,"vw":14.072936},{"c":13.44,"h":13.915,"l":13.345,"n":4434,"o":13.85,"t":"2024-10-23T04:00:00Z","v":322177,"vw":13.493099},{"c":13.53,"h":13.57,"l":13.28,"n":4251,"o":13.51,"t":"2024-10-24T04:00:00Z","v":246836,"vw":13.485638},{"c":13.66,"h":13.95,"l":13.585,"n":4989,"o":13.7,"t":"2024-10-25T04:00:00Z","v":280487,"vw":13.700271},{"c":13.39,"h":13.69,"l":13.34,"n":4063,"o":13.57,"t":"2024-10-28T04:00:00Z","v":283693,"vw":13.426382},{"c":13.4,"h":13.43,"l":13.22,"n":4374,"o":13.39,"t":"2024-10-29T04:00:00Z","v":272832,"vw":13.35291},{"c":13.21,"h":13.55,"l":13.08,"n":4950,"o":13.24,"t":"2024-10-30T04:00:00Z","v":342839,"vw":13.246863},{"c":13.61,"h":13.68,"l":13.17,"n":5734,"o":13.23,"t":"2024-10-31T04:00:00Z","v":343468,"vw":13.560773},{"c":13.73,"h":14,"l":13.35,"n":6435,"o":13.6,"t":"2024-11-01T04:00:00Z","v":461365,"vw":13.78414},{"c":13.87,"h":14.1,"l":13.77,"n":4167,"o":13.85,"t":"2024-11-04T05:00:00Z","v":289524,"vw":13.879295},{"c":14.12,"h":14.22,"l":13.94,"n":4969,"o":13.94,"t":"2024-11-05T05:00:00Z","v":283074,"vw":14.107898},{"c":14.42,"h":14.48,"l":13.98,"n":7306,"o":14.09,"t":"2024-11-06T05:00:00Z","v":576783,"vw":14.331599},{"c":14.54,"h":14.85,"l":14.4991,"n":5488,"o":14.65,"t":"2024-11-07T05:00:00Z","v":270548,"vw":14.596542},{"c":14.31,"h":14.4501,"l":14.2113,"n":4207,"o":14.4,"t":"2024-11-08T05:00:00Z","v":229968,"vw":14.355415},{"c":14.1,"h":14.36,"l":14.08,"n":4668,"o":14.35,"t":"2024-11-11T05:00:00Z","v":262694,"vw":14.154068},{"c":13.99,"h":14.11,"l":13.66,"n":4900,"o":14,"t":"2024-11-12T05:00:00Z","v":305599,"vw":13.939574},{"c":14.28,"h":14.39,"l":13.99,"n":4609,"o":14.07,"t":"2024-11-13T05:00:00Z","v":200432,"vw":14.25479},{"c":14.55,"h":14.85,"l":14.4,"n":4972,"o":14.4,"t":"2024-11-14T05:00:00Z","v":321031,"vw":14.636385},{"c":14.39,"h":14.65,"l":14.26,"n":2598,"o":14.65,"t":"2024-11-15T05:00:00Z","v":174435,"vw":14.392034},{"c":14.65,"h":14.65,"l":14.44,"n":4732,"o":14.44,"t":"2024-11-18T05:00:00Z","v":272852,"vw":14.590779},{"c":14.5,"h":14.62,"l":14.425,"n":3505,"o":14.52,"t":"2024-11-19T05:00:00Z","v":223598,"vw":14.527439},{"c":14.44,"h":14.62,"l":14.27,"n":3676,"o":14.45,"t":"2024-11-20T05:00:00Z","v":252795,"vw":14.414495},{"c":14.06,"h":14.36,"l":13.91,"n":4880,"o":14.35,"t":"2024-11-21T05:00:00Z","v":312529,"vw":14.053574},{"c":14.29,"h":14.4,"l":14.03,"n":3981,"o":14.03,"t":"2024-11-22T05:00:00Z","v":187697,"vw":14.273665},{"c":13.72,"h":14.33,"l":13.68,"n":4993,"o":14.3,"t":"2024-11-25T05:00:00Z","v":421844,"vw":13.852055},{"c":13.28,"h":13.68,"l":13.24,"n":5648,"o":13.65,"t":"2024-11-26T05:00:00Z","v":407290,"vw":13.389286},{"c":13.31,"h":13.34,"l":13.04,"n":5216,"o":13.2,"t":"2024-11-27T05:00:00Z","v":324485,"vw":13.233819},{"c":13.2,"h":13.37,"l":13.14,"n":2357,"o":13.35,"t":"2024-11-29T05:00:00Z","v":156119,"vw":13.233776},{"c":13.1,"h":13.3,"l":13,"n":6915,"o":13.17,"t":"2024-12-02T05:00:00Z","v":375052,"vw":13.176535},{"c":13.2,"h":13.41,"l":13.12,"n":5200,"o":13.23,"t":"2024-12-03T05:00:00Z","v":317467,"vw":13.219478},{"c":13.19,"h":13.34,"l":12.95,"n":4153,"o":13.33,"t":"2024-12-04T05:00:00Z","v":295260,"vw":13.13341},{"c":13.31,"h":13.45,"l":13.2,"n":4393,"o":13.25,"t":"2024-12-05T05:00:00Z","v":242704,"vw":13.338592},{"c":13.21,"h":13.45,"l":13.02,"n":3432,"o":13.33,"t":"2024-12-06T05:00:00Z","v":247047,"vw":13.15992},{"c":13.22,"h":13.37,"l":13.2,"n":4042,"o":13.36,"t":"2024-12-09T05:00:00Z","v":226115,"vw":13.244803},{"c":13.35,"h":13.53,"l":13.15,"n":4720,"o":13.25,"t":"2024-12-10T05:00:00Z","v":270280,"vw":13.386262},{"c":13.11,"h":13.47,"l":13.06,"n":4517,"o":13.47,"t":"2024-12-11T05:00:00Z","v":260914,"vw":13.165383},{"c":12.88,"h":13.04,"l":12.73,"n":5121,"o":13.02,"t":"2024-12-12T05:00:00Z","v":319634,"vw":12.895764},{"c":12.95,"h":12.964,"l":12.74,"n":3652,"o":12.9,"t":"2024-12-13T05:00:00Z","v":189397,"vw":12.882506},{"c":12.69,"h":12.86,"l":12.6,"n":3621,"o":12.86,"t":"2024-12-16T05:00:00Z","v":247342,"vw":12.685052},{"c":12.63,"h":12.71,"l":12.38,"n":3752,"o":12.49,"t":"2024-12-17T05:00:00Z","v":336272,"vw":12.582269},{"c":12.51,"h":12.87,"l":12.43,"n":3886,"o":12.63,"t":"2024-12-18T05:00:00Z","v":226524,"vw":12.603502},{"c":12.42,"h":12.67,"l":12.33,"n":4223,"o":12.64,"t":"2024-12-19T05:00:00Z","v":178947,"vw":12.44456},{"c":12.39,"h":12.63,"l":12.17,"n":3661,"o":12.29,"t":"2024-12-20T05:00:00Z","v":423663,"vw":12.40245},{"c":12.82,"h":12.91,"l":12.38,"n":4406,"o":12.38,"t":"2024-12-23T05:00:00Z","v":201817,"vw":12.773724},{"c":12.92,"h":13.02,"l":12.83,"n":2671,"o":12.93,"t":"2024-12-24T05:00:00Z","v":189018,"vw":12.941254},{"c":12.9,"h":12.94,"l":12.77,"n":3581,"o":12.92,"t":"2024-12-26T05:00:00Z","v":167688,"vw":12.864848},{"c":12.81,"h":12.93,"l":12.725,"n":4258,"o":12.8,"t":"2024-12-27T05:00:00Z","v":240479,"vw":12.818882},{"c":12.75,"h":12.78,"l":12.59,"n":3038,"o":12.675,"t":"2024-12-30T05:00:00Z","v":199716,"vw":12.708937},{"c":12.85,"h":12.96,"l":12.67,"n":2953,"o":12.67,"t":"2024-12-31T05:00:00Z","v":260276,"vw":12.847694},{"c":13.5,"h":13.5,"l":12.92,"n":5396,"o":13,"t":"2025-01-02T05:00:00Z","v":382414,"vw":13.403207},{"c":13.02,"h":13.48,"l":12.93,"n":4409,"o":13.48,"t":"2025-01-03T05:00:00Z","v":289469,"vw":13.059077},{"c":12.34,"h":13.1,"l":12.315,"n":5031,"o":13.09,"t":"2025-01-06T05:00:00Z","v":353357,"vw":12.547033},{"c":12.61,"h":12.705,"l":12.48,"n":5253,"o":12.53,"t":"2025-01-07T05:00:00Z","v":331453,"vw":12.592938},{"c":12.6,"h":12.66,"l":12.39,"n":5066,"o":12.57,"t":"2025-01-08T05:00:00Z","v":339902,"vw":12.549304},{"c":12.49,"h":12.7,"l":12.36,"n":4511,"o":12.63,"t":"2025-01-10T05:00:00Z","v":377139,"vw":12.472747},{"c":12.67,"h":12.68,"l":12.36,"n":4929,"o":12.49,"t":"2025-01-13T05:00:00Z","v":291194,"vw":12.569924},{"c":12.77,"h":12.8,"l":12.59,"n":4256,"o":12.7,"t":"2025-01-14T05:00:00Z","v":322424,"vw":12.728236},{"c":12.75,"h":12.92,"l":12.55,"n":4015,"o":12.92,"t":"2025-01-15T05:00:00Z","v":242621,"vw":12.716667},{"c":12.34,"h":12.77,"l":12.285,"n":5048,"o":12.72,"t":"2025-01-16T05:00:00Z","v":259595,"vw":12.423658},{"c":12.29,"h":12.505,"l":12.26,"n":4424,"o":12.27,"t":"2025-01-17T05:00:00Z","v":282459,"vw":12.336357},{"c":12.04,"h":12.2,"l":11.925,"n":4717,"o":12.17,"t":"2025-01-21T05:00:00Z","v":370137,"vw":12.060937},{"c":12.07,"h":12.09,"l":11.83,"n":6743,"o":11.94,"t":"2025-01-22T05:00:00Z","v":668337,"vw":12.015747},{"c":12.12,"h":12.35,"l":12.03,"n":5133,"o":12.16,"t":"2025-01-23T05:00:00Z","v":363310,"vw":12.133977},{"c":11.81,"h":12.06,"l":11.74,"n":4244,"o":12.06,"t":"2025-01-24T05:00:00Z","v":357934,"vw":11.843593},{"c":11.7,"h":12.05,"l":11.65,"n":4201,"o":11.82,"t":"2025-01-27T05:00:00Z","v":338846,"vw":11.768691},{"c":11.6,"h":11.735,"l":11.46,"n":4375,"o":11.69,"t":"2025-01-28T05:00:00Z","v":282263,"vw":11.580507},{"c":11.86,"h":11.89,"l":11.62,"n":5735,"o":11.68,"t":"2025-01-29T05:00:00Z","v":324980,"vw":11.785101},{"c":11.81,"h":12.03,"l":11.75,"n":4820,"o":11.99,"t":"2025-01-30T05:00:00Z","v":315855,"vw":11.859249},{"c":11.66,"h":11.87,"l":11.54,"n":5971,"o":11.74,"t":"2025-01-31T05:00:00Z","v":343490,"vw":11.694685},{"c":11.43,"h":11.67,"l":11.38,"n":7283,"o":11.58,"t":"2025-02-03T05:00:00Z","v":338884,"vw":11.499577},{"c":11.69,"h":11.98,"l":11.54,"n":6207,"o":11.55,"t":"2025-02-04T05:00:00Z","v":372800,"vw":11.751127},{"c":11.46,"h":11.87,"l":11.31,"n":7877,"o":11.74,"t":"2025-02-05T05:00:00Z","v":627250,"vw":11.560611},{"c":10.72,"h":11.51,"l":10.62,"n":11621,"o":11.39,"t":"2025-02-06T05:00:00Z","v":1336287,"vw":10.790068},{"c":10.54,"h":10.85,"l":10.51,"n":7113,"o":10.66,"t":"2025-02-07T05:00:00Z","v":690764,"vw":10.594214},{"c":10.56,"h":10.66,"l":10.44,"n":5833,"o":10.55,"t":"2025-02-10T05:00:00Z","v":446569,"vw":10.576676},{"c":10.51,"h":10.6771,"l":10.431,"n":5445,"o":10.54,"t":"2025-02-11T05:00:00Z","v":437712,"vw":10.540152},{"c":10.39,"h":10.49,"l":10.33,"n":6524,"o":10.39,"t":"2025-02-12T05:00:00Z","v":474084,"vw":10.403197},{"c":10.54,"h":10.62,"l":10.3284,"n":6446,"o":10.39,"t":"2025-02-13T05:00:00Z","v":513716,"vw":10.528308},{"c":10.65,"h":10.69,"l":10.395,"n":5305,"o":10.61,"t":"2025-02-14T05:00:00Z","v":459316,"vw":10.566581},{"c":10.61,"h":10.85,"l":10.61,"n":4855,"o":10.7,"t":"2025-02-18T05:00:00Z","v":328367,"vw":10.69084},{"c":10.46,"h":10.58,"l":10.38,"n":4141,"o":10.57,"t":"2025-02-19T05:00:00Z","v":381375,"vw":10.44461},{"c":10.53,"h":10.54,"l":10.37,"n":4222,"o":10.42,"t":"2025-02-20T05:00:00Z","v":378865,"vw":10.494404},{"c":10.47,"h":10.6,"l":10.42,"n":4602,"o":10.58,"t":"2025-02-21T05:00:00Z","v":363036,"vw":10.491342},{"c":10.28,"h":10.46,"l":10.27,"n":5562,"o":10.45,"t":"2025-02-24T05:00:00Z","v":403066,"vw":10.358962},{"c":10.08,"h":10.47,"l":10.08,"n":5053,"o":10.28,"t":"2025-02-25T05:00:00Z","v":388086,"vw":10.182581},{"c":10.3,"h":10.4191,"l":10.145,"n":4542,"o":10.15,"t":"2025-02-26T05:00:00Z","v":313777,"vw":10.26994},{"c":10.44,"h":10.5304,"l":10.05,"n":8531,"o":10.27,"t":"2025-02-27T05:00:00Z","v":655055,"vw":10.40175},{"c":10.18,"h":10.6,"l":10.135,"n":5152,"o":10.44,"t":"2025-02-28T05:00:00Z","v":438019,"vw":10.216311},{"c":9.98,"h":10.39,"l":9.945,"n":7028,"o":10.26,"t":"2025-03-03T05:00:00Z","v":604081,"vw":10.065758},{"c":9.79,"h":9.9325,"l":9.66,"n":10093,"o":9.9,"t":"2025-03-04T05:00:00Z","v":965157,"vw":9.807476},{"c":9.99,"h":10.04,"l":9.79,"n":7449,"o":9.84,"t":"2025-03-05T05:00:00Z","v":540477,"vw":9.944472},{"c":10.24,"h":10.3,"l":9.91,"n":7136,"o":9.99,"t":"2025-03-06T05:00:00Z","v":637686,"vw":10.175486},{"c":10.36,"h":10.44,"l":10.18,"n":6957,"o":10.23,"t":"2025-03-07T05:00:00Z","v":631552,"vw":10.330367},{"c":10.16,"h":10.33,"l":10.08,"n":7816,"o":10.33,"t":"2025-03-10T04:00:00Z","v":482101,"vw":10.175848},{"c":10.16,"h":10.22,"l":10,"n":7659,"o":10.16,"t":"2025-03-11T04:00:00Z","v":620417,"vw":10.100266},{"c":10.44,"h":10.55,"l":10.15,"n":7661,"o":10.19,"t":"2025-03-12T04:00:00Z","v":636904,"vw":10.421704},{"c":10.2,"h":10.49,"l":10.15,"n":5751,"o":10.39,"t":"2025-03-13T04:00:00Z","v":375100,"vw":10.229826},{"c":10.29,"h":10.295,"l":10.1,"n":5922,"o":10.25,"t":"2025-03-14T04:00:00Z","v":401324,"vw":10.238943},{"c":10.29,"h":10.46,"l":10.25,"n":5987,"o":10.35,"t":"2025-03-17T04:00:00Z","v":337196,"vw":10.323686},{"c":10.45,"h":10.46,"l":10.205,"n":4636,"o":10.34,"t":"2025-03-18T04:00:00Z","v":314465,"vw":10.399925},{"c":10.62,"h":10.68,"l":10.39,"n":4509,"o":10.49,"t":"2025-03-19T04:00:00Z","v":326952,"vw":10.569868},{"c":10.67,"h":10.7,"l":10.42,"n":4670,"o":10.5,"t":"2025-03-20T04:00:00Z","v":342564,"vw":10.613587},{"c":10.16,"h":10.5465,"l":10.1175,"n":5872,"o":10.51,"t":"2025-03-21T04:00:00Z","v":958053,"vw":10.225546},{"c":10.25,"h":10.4,"l":10.17,"n":4683,"o":10.19,"t":"2025-03-24T04:00:00Z","v":242879,"vw":10.287956},{"c":10.08,"h":10.355,"l":10.06,"n":5286,"o":10.2,"t":"2025-03-25T04:00:00Z","v":312504,"vw":10.141311},{"c":10.07,"h":10.17,"l":10.005,"n":3695,"o":10.13,"t":"2025-03-26T04:00:00Z","v":216372,"vw":10.067673},{"c":10.03,"h":10.06,"l":9.91,"n":5861,"o":10.02,"t":"2025-03-27T04:00:00Z","v":503748,"vw":10.003471},{"c":9.96,"h":10.08,"l":9.83,"n":4989,"o":10.04,"t":"2025-03-28T04:00:00Z","v":420681,"vw":9.939401},{"c":9.84,"h":9.92,"l":9.66,"n":5962,"o":9.85,"t":"2025-03-31T04:00:00Z","v":506969,"vw":9.833371},{"c":10.27,"h":10.28,"l":9.8,"n":6064,"o":9.86,"t":"2025-04-01T04:00:00Z","v":509226,"vw":10.200003},{"c":10.34,"h":10.34,"l":10.13,"n":4935,"o":10.19,"t":"2025-04-02T04:00:00Z","v":447729,"vw":10.287097},{"c":9.54,"h":9.93,"l":9.5,"n":9844,"o":9.88,"t":"2025-04-03T04:00:00Z","v":905390,"vw":9.648671},{"c":8.95,"h":9.105,"l":8.76,"n":10995,"o":9.09,"t":"2025-04-04T04:00:00Z","v":959887,"vw":8.914062},{"c":8.78,"h":9.23,"l":8.6746,"n":11387,"o":8.76,"t":"2025-04-07T04:00:00Z","v":1015419,"vw":8.824659},{"c":8.37,"h":9.1,"l":8.26,"n":9827,"o":9.1,"t":"2025-04-08T04:00:00Z","v":977426,"vw":8.504233},{"c":9.12,"h":9.24,"l":8.11,"n":10055,"o":8.3,"t":"2025-04-09T04:00:00Z","v":942757,"vw":8.910085},{"c":8.66,"h":8.97,"l":8.57,"n":6365,"o":8.95,"t":"2025-04-10T04:00:00Z","v":614650,"vw":8.712989},{"c":8.99,"h":9.06,"l":8.7355,"n":5323,"o":8.74,"t":"2025-04-11T04:00:00Z","v":456195,"vw":8.981104},{"c":9.03,"h":9.13,"l":8.88,"n":5494,"o":9.13,"t":"2025-04-14T04:00:00Z","v":433389,"vw":9.02469},{"c":8.92,"h":9.04,"l":8.89,"n":4679,"o":9.02,"t":"2025-04-15T04:00:00Z","v":448331,"vw":8.936957},{"c":8.88,"h":9.04,"l":8.8,"n":5946,"o":8.91,"t":"2025-04-16T04:00:00Z","v":397294,"vw":8.894008},{"c":8.93,"h":9.03,"l":8.862,"n":5434,"o":8.88,"t":"2025-04-17T04:00:00Z","v":455264,"vw":8.940898},{"c":8.57,"h":8.83,"l":8.53,"n":5569,"o":8.82,"t":"2025-04-21T04:00:00Z","v":605283,"vw":8.618959},{"c":8.47,"h":8.71,"l":8.285,"n":8227,"o":8.65,"t":"2025-04-22T04:00:00Z","v":680996,"vw":8.446931},{"c":8.87,"h":8.89,"l":8.635,"n":7136,"o":8.64,"t":"2025-04-23T04:00:00Z","v":617992,"vw":8.806105},{"c":9.17,"h":9.18,"l":8.8,"n":8468,"o":8.89,"t":"2025-04-24T04:00:00Z","v":733835,"vw":9.078939},{"c":9.18,"h":9.31,"l":9.01,"n":5135,"o":9.08,"t":"2025-04-25T04:00:00Z","v":437964,"vw":9.175909},{"c":9.14,"h":9.195,"l":9.08,"n":5120,"o":9.13,"t":"2025-04-28T04:00:00Z","v":425230,"vw":9.133574},{"c":9.21,"h":9.27,"l":9.09,"n":7397,"o":9.09,"t":"2025-04-29T04:00:00Z","v":564009,"vw":9.208612},{"c":9.33,"h":9.37,"l":9.03,"n":5828,"o":9.1,"t":"2025-04-30T04:00:00Z","v":532724,"vw":9.280645},{"c":9.39,"h":9.47,"l":9.27,"n":5193,"o":9.34,"t":"2025-05-01T04:00:00Z","v":423297,"vw":9.393312},{"c":9.57,"h":9.68,"l":9.45,"n":4240,"o":9.63,"t":"2025-05-02T04:00:00Z","v":357069,"vw":9.558779},{"c":9.46,"h":9.58,"l":9.44,"n":5371,"o":9.57,"t":"2025-05-05T04:00:00Z","v":588288,"vw":9.485286},{"c":9.22,"h":9.48,"l":9.189,"n":6770,"o":9.39,"t":"2025-05-06T04:00:00Z","v":529847,"vw":9.274525},{"c":7.05,"h":7.1,"l":6.63,"n":8002,"o":6.91,"t":"2025-05-07T04:00:00Z","v":799444,"vw":6.982151},{"c":7.78,"h":7.83,"l":7.41,"n":7024,"o":7.56,"t":"2025-05-08T04:00:00Z","v":795401,"vw":7.717849},{"c":7.77,"h":7.88,"l":7.5609,"n":5272,"o":7.8,"t":"2025-05-09T04:00:00Z","v":570940,"vw":7.735141},{"c":8.4,"h":8.6,"l":8.2,"n":8941,"o":8.22,"t":"2025-05-12T04:00:00Z","v":949000,"vw":8.40444},{"c":8.67,"h":8.785,"l":8.313,"n":10819,"o":8.43,"t":"2025-05-13T04:00:00Z","v":1136150,"vw":8.610749},{"c":8.75,"h":8.975,"l":8.64,"n":7860,"o":8.66,"t":"2025-05-14T04:00:00Z","v":653421,"vw":8.772845},{"c":8.74,"h":8.865,"l":8.61,"n":5134,"o":8.68,"t":"2025-05-15T04:00:00Z","v":443423,"vw":8.767966},{"c":8.8,"h":8.89,"l":8.65,"n":4422,"o":8.8,"t":"2025-05-16T04:00:00Z","v":417498,"vw":8.789969},{"c":8.76,"h":8.9392,"l":8.71,"n":4818,"o":8.76,"t":"2025-05-19T04:00:00Z","v":419733,"vw":8.763496},{"c":8.61,"h":8.77,"l":8.55,"n":4799,"o":8.73,"t":"2025-05-20T04:00:00Z","v":433850,"vw":8.628851},{"c":8.44,"h":8.63,"l":8.43,"n":5648,"o":8.55,"t":"2025-05-21T04:00:00Z","v":436968,"vw":8.493966},{"c":8.32,"h":8.4,"l":8.19,"n":6115,"o":8.38,"t":"2025-05-22T04:00:00Z","v":404781,"vw":8.317095},{"c":8.3,"h":8.35,"l":8.2,"n":4054,"o":8.2,"t":"2025-05-23T04:00:00Z","v":284814,"vw":8.295444},{"c":8.45,"h":8.5,"l":8.31,"n":5366,"o":8.38,"t":"2025-05-27T04:00:00Z","v":369183,"vw":8.449963},{"c":8.38,"h":8.44,"l":8.27,"n":3331,"o":8.44,"t":"2025-05-28T04:00:00Z","v":299239,"vw":8.364022},{"c":8.47,"h":8.57,"l":8.38,"n":4079,"o":8.47,"t":"2025-05-29T04:00:00Z","v":327634,"vw":8.447886},{"c":8.57,"h":8.65,"l":8.375,"n":5654,"o":8.45,"t":"2025-05-30T04:00:00Z","v":615272,"vw":8.553423},{"c":8.6,"h":8.615,"l":8.43,"n":4844,"o":8.6,"t":"2025-06-02T04:00:00Z","v":416871,"vw":8.562421},{"c":8.56,"h":8.6,"l":8.4123,"n":5288,"o":8.56,"t":"2025-06-03T04:00:00Z","v":307705,"vw":8.544657},{"c":8.66,"h":8.82,"l":8.58,"n":6646,"o":8.58,"t":"2025-06-04T04:00:00Z","v":540531,"vw":8.690554},{"c":8.9,"h":8.91,"l":8.705,"n":6798,"o":8.71,"t":"2025-06-05T04:00:00Z","v":588883,"vw":8.85494},{"c":9.17,"h":9.17,"l":8.8301,"n":7331,"o":8.95,"t":"2025-06-06T04:00:00Z","v":614363,"vw":9.068187},{"c":8.9,"h":9.23,"l":8.87,"n":5324,"o":9.2,"t":"2025-06-09T04:00:00Z","v":501129,"vw":8.973882},{"c":8.75,"h":8.95,"l":8.74,"n":4932,"o":8.95,"t":"2025-06-10T04:00:00Z","v":458070,"vw":8.791645},{"c":9.1,"h":9.14,"l":8.76,"n":7349,"o":8.8,"t":"2025-06-11T04:00:00Z","v":706410,"vw":9.042721},{"c":9.19,"h":9.205,"l":8.9501,"n":5905,"o":9.04,"t":"2025-06-12T04:00:00Z","v":547502,"vw":9.145792},{"c":9.26,"h":9.31,"l":8.99,"n":7342,"o":9.05,"t":"2025-06-13T04:00:00Z","v":657623,"vw":9.204383},{"c":9.18,"h":9.31,"l":9.13,"n":4847,"o":9.27,"t":"2025-06-16T04:00:00Z","v":421130,"vw":9.174735},{"c":9.24,"h":9.33,"l":9.1,"n":6430,"o":9.1,"t":"2025-06-17T04:00:00Z","v":431840,"vw":9.241682},{"c":9.57,"h":9.6,"l":9.23,"n":5919,"o":9.23,"t":"2025-06-18T04:00:00Z","v":577273,"vw":9.521773},{"c":9.19,"h":9.615,"l":9.19,"n":5696,"o":9.56,"t":"2025-06-20T04:00:00Z","v":869129,"vw":9.268354},{"c":9.09,"h":9.26,"l":9.06,"n":7019,"o":9.14,"t":"2025-06-23T04:00:00Z","v":631745,"vw":9.151052},{"c":9.09,"h":9.175,"l":8.83,"n":5224,"o":9.09,"t":"2025-06-24T04:00:00Z","v":504216,"vw":9.086584},{"c":9.27,"h":9.2992,"l":9.07,"n":4952,"o":9.1,"t":"2025-06-25T04:00:00Z","v":446212,"vw":9.217649},{"c":9.31,"h":9.38,"l":9.225,"n":5431,"o":9.28,"t":"2025-06-26T04:00:00Z","v":489459,"vw":9.308981},{"c":9.24,"h":9.474,"l":9.2,"n":7938,"o":9.28,"t":"2025-06-27T04:00:00Z","v":1057002,"vw":9.272016},{"c":9.11,"h":9.215,"l":9.04,"n":4906,"o":9.19,"t":"2025-06-30T04:00:00Z","v":440024,"vw":9.127363},{"c":8.98,"h":9.22,"l":8.95,"n":5564,"o":9.1,"t":"2025-07-01T04:00:00Z","v":440802,"vw":9.045999},{"c":9.2,"h":9.36,"l":9.03,"n":6858,"o":9.04,"t":"2025-07-02T04:00:00Z","v":403704,"vw":9.219964},{"c":9.29,"h":9.37,"l":9.21,"n":3366,"o":9.27,"t":"2025-07-03T04:00:00Z","v":237459,"vw":9.266816},{"c":9.3,"h":9.59,"l":9.245,"n":6464,"o":9.25,"t":"2025-07-07T04:00:00Z","v":476478,"vw":9.355978},{"c":9.39,"h":9.575,"l":9.29,"n":6155,"o":9.31,"t":"2025-07-08T04:00:00Z","v":593084,"vw":9.435512},{"c":9.12,"h":9.4,"l":9,"n":6777,"o":9.4,"t":"2025-07-09T04:00:00Z","v":628108,"vw":9.122655},{"c":9.4,"h":9.53,"l":9.13,"n":6226,"o":9.13,"t":"2025-07-10T04:00:00Z","v":542165,"vw":9.414294},{"c":9.48,"h":9.52,"l":9.35,"n":4361,"o":9.36,"t":"2025-07-11T04:00:00Z","v":306769,"vw":9.466652},{"c":9.46,"h":9.535,"l":9.3301,"n":3845,"o":9.44,"t":"2025-07-14T04:00:00Z","v":288309,"vw":9.429663},{"c":9.26,"h":9.5,"l":9.26,"n":3782,"o":9.46,"t":"2025-07-15T04:00:00Z","v":321145,"vw":9.319815},{"c":9.34,"h":9.3996,"l":9.135,"n":4067,"o":9.3,"t":"2025-07-16T04:00:00Z","v":283601,"vw":9.301345},{"c":9.55,"h":9.63,"l":9.275,"n":5580,"o":9.3,"t":"2025-07-17T04:00:00Z","v":407983,"vw":9.540399},{"c":9.6,"h":9.665,"l":9.48,"n":7022,"o":9.59,"t":"2025-07-18T04:00:00Z","v":523867,"vw":9.578447},{"c":9.14,"h":9.48,"l":9.135,"n":5693,"o":9.41,"t":"2025-07-21T04:00:00Z","v":513425,"vw":9.192794},{"c":9.35,"h":9.41,"l":9.16,"n":4979,"o":9.16,"t":"2025-07-22T04:00:00Z","v":426661,"vw":9.333106},{"c":9.83,"h":9.839,"l":9.3676,"n":6548,"o":9.4,"t":"2025-07-23T04:00:00Z","v":460587,"vw":9.715817},{"c":9.79,"h":9.84,"l":9.7,"n":6120,"o":9.76,"t":"2025-07-24T04:00:00Z","v":483074,"vw":9.771958},{"c":9.63,"h":9.845,"l":9.545,"n":5754,"o":9.77,"t":"2025-07-25T04:00:00Z","v":401805,"vw":9.638846},{"c":9.62,"h":9.62,"l":9.43,"n":5426,"o":9.55,"t":"2025-07-28T04:00:00Z","v":367736,"vw":9.544404},{"c":9.75,"h":9.79,"l":9.51,"n":6066,"o":9.63,"t":"2025-07-29T04:00:00Z","v":464312,"vw":9.697341},{"c":9.55,"h":9.75,"l":9.375,"n":7666,"o":9.65,"t":"2025-07-30T04:00:00Z","v":589486,"vw":9.545212},{"c":10.09,"h":10.26,"l":9.71,"n":13831,"o":9.75,"t":"2025-07-31T04:00:00Z","v":1336172,"vw":10.076319},{"c":10.28,"h":10.35,"l":9.77,"n":9040,"o":9.97,"t":"2025-08-01T04:00:00Z","v":799826,"vw":10.150054},{"c":10.52,"h":10.54,"l":10.16,"n":8791,"o":10.25,"t":"2025-08-04T04:00:00Z","v":670030,"vw":10.432936},{"c":11,"h":11.115,"l":10.31,"n":10497,"o":10.33,"t":"2025-08-05T04:00:00Z","v":1040565,"vw":10.86252},{"c":11.05,"h":11.25,"l":10.9417,"n":7860,"o":10.95,"t":"2025-08-06T04:00:00Z","v":644861,"vw":11.112199},{"c":10.8,"h":11.0707,"l":10.69,"n":7315,"o":11.06,"t":"2025-08-07T04:00:00Z","v":482248,"vw":10.835409},{"c":10.66,"h":10.93,"l":10.56,"n":6589,"o":10.86,"t":"2025-08-08T04:00:00Z","v":479904,"vw":10.679912},{"c":10.64,"h":10.74,"l":10.48,"n":5681,"o":10.6,"t":"2025-08-11T04:00:00Z","v":447533,"vw":10.605867},{"c":10.87,"h":11.06,"l":10.69,"n":5946,"o":10.69,"t":"2025-08-12T04:00:00Z","v":549613,"vw":10.899566},{"c":11.2,"h":11.3,"l":10.905,"n":9088,"o":10.92,"t":"2025-08-13T04:00:00Z","v":713853,"vw":11.18052},{"c":11.2,"h":11.27,"l":11.04,"n":7080,"o":11.12,"t":"2025-08-14T04:00:00Z","v":532852,"vw":11.184506},{"c":11.11,"h":11.31,"l":11.11,"n":6044,"o":11.19,"t":"2025-08-15T04:00:00Z","v":507289,"vw":11.190999},{"c":11.28,"h":11.285,"l":11.06,"n":7616,"o":11.13,"t":"2025-08-18T04:00:00Z","v":540981,"vw":11.202515},{"c":11.07,"h":11.3199,"l":10.94,"n":6155,"o":11.26,"t":"2025-08-19T04:00:00Z","v":530521,"vw":11.078069},{"c":11.12,"h":11.25,"l":11.01,"n":5991,"o":11.05,"t":"2025-08-20T04:00:00Z","v":444262,"vw":11.141039},{"c":11.37,"h":11.4391,"l":10.95,"n":5635,"o":11.14,"t":"2025-08-21T04:00:00Z","v":510130,"vw":11.305781},{"c":11.74,"h":11.81,"l":11.3941,"n":8098,"o":11.43,"t":"2025-08-22T04:00:00Z","v":519116,"vw":11.712995},{"c":11.76,"h":11.89,"l":11.69,"n":8454,"o":11.72,"t":"2025-08-25T04:00:00Z","v":492848,"vw":11.78893},{"c":11.82,"h":11.84,"l":11.635,"n":6570,"o":11.7,"t":"2025-08-26T04:00:00Z","v":434858,"vw":11.779142},{"c":11.73,"h":11.805,"l":11.65,"n":10931,"o":11.75,"t":"2025-08-27T04:00:00Z","v":756281,"vw":11.714965},{"c":11.57,"h":11.76,"l":11.51,"n":4996,"o":11.76,"t":"2025-08-28T04:00:00Z","v":334107,"vw":11.570332},{"c":11.44,"h":11.65,"l":11.33,"n":5140,"o":11.53,"t":"2025-08-29T04:00:00Z","v":367068,"vw":11.432387},{"c":11.55,"h":11.63,"l":11.26,"n":6929,"o":11.35,"t":"2025-09-02T04:00:00Z","v":485093,"vw":11.495055},{"c":11.9,"h":11.9,"l":11.52,"n":6152,"o":11.52,"t":"2025-09-03T04:00:00Z","v":378045,"vw":11.831856},{"c":11.95,"h":12.12,"l":11.75,"n":7802,"o":11.91,"t":"2025-09-04T04:00:00Z","v":587730,"vw":11.885934},{"c":12.08,"h":12.105,"l":11.81,"n":7036,"o":11.91,"t":"2025-09-05T04:00:00Z","v":405467,"vw":11.981364},{"c":12.22,"h":12.3,"l":12.06,"n":7222,"o":12.16,"t":"2025-09-08T04:00:00Z","v":416075,"vw":12.200946},{"c":12.3,"h":12.325,"l":12.095,"n":7200,"o":12.22,"t":"2025-09-09T04:00:00Z","v":444744,"vw":12.255505},{"c":12.11,"h":12.305,"l":12.03,"n":5588,"o":12.25,"t":"2025-09-10T04:00:00Z","v":317670,"vw":12.134809},{"c":12.24,"h":12.27,"l":12,"n":5229,"o":12.06,"t":"2025-09-11T04:00:00Z","v":387738,"vw":12.194643},{"c":12.3,"h":12.38,"l":12.24,"n":5348,"o":12.26,"t":"2025-09-12T04:00:00Z","v":270880,"vw":12.309074},{"c":12.6,"h":12.68,"l":12.35,"n":6733,"o":12.35,"t":"2025-09-15T04:00:00Z","v":365865,"vw":12.558962},{"c":12.33,"h":12.61,"l":12.3,"n":6918,"o":12.6,"t":"2025-09-16T04:00:00Z","v":391726,"vw":12.371683},{"c":12.62,"h":12.73,"l":12.2,"n":6125,"o":12.25,"t":"2025-09-17T04:00:00Z","v":350411,"vw":12.554615},{"c":12.73,"h":12.75,"l":12.6,"n":5407,"o":12.6,"t":"2025-09-18T04:00:00Z","v":341025,"vw":12.69189},{"c":12.28,"h":12.55,"l":12.175,"n":6652,"o":12.55,"t":"2025-09-19T04:00:00Z","v":738117,"vw":12.310327},{"c":12.22,"h":12.335,"l":12.16,"n":5468,"o":12.2,"t":"2025-09-22T04:00:00Z","v":343759,"vw":12.248169},{"c":12.4,"h":12.58,"l":12.33,"n":5883,"o":12.33,"t":"2025-09-23T04:00:00Z","v":329867,"vw":12.423098},{"c":12.69,"h":12.825,"l":12.43,"n":8821,"o":12.43,"t":"2025-09-24T04:00:00Z","v":505472,"vw":12.694583},{"c":12.72,"h":13.16,"l":12.58,"n":14876,"o":12.63,"t":"2025-09-25T04:00:00Z","v":1468762,"vw":12.874728},{"c":12.5,"h":12.9099,"l":12.45,"n":8561,"o":12.85,"t":"2025-09-26T04:00:00Z","v":682517,"vw":12.619727},{"c":12.29,"h":12.58,"l":12.23,"n":8375,"o":12.58,"t":"2025-09-29T04:00:00Z","v":502912,"vw":12.329166},{"c":11.91,"h":12.34,"l":11.81,"n":7977,"o":12.15,"t":"2025-09-30T04:00:00Z","v":545053,"vw":12.029904},{"c":12.12,"h":12.22,"l":11.75,"n":6022,"o":11.83,"t":"2025-10-01T04:00:00Z","v":402160,"vw":12.074247},{"c":11.94,"h":12.2,"l":11.88,"n":7635,"o":12.18,"t":"2025-10-02T04:00:00Z","v":468932,"vw":11.986703},{"c":11.93,"h":12.005,"l":11.84,"n":6883,"o":11.93,"t":"2025-10-03T04:00:00Z","v":334510,"vw":11.922242},{"c":11.76,"h":11.97,"l":11.72,"n":7253,"o":11.9,"t":"2025-10-06T04:00:00Z","v":427642,"vw":11.808262},{"c":11.51,"h":11.84,"l":11.43,"n":8391,"o":11.71,"t":"2025-10-07T04:00:00Z","v":529908,"vw":11.555838},{"c":11.18,"h":11.51,"l":11.17,"n":7959,"o":11.51,"t":"2025-10-08T04:00:00Z","v":592371,"vw":11.247621},{"c":11.19,"h":11.31,"l":11.105,"n":8667,"o":11.23,"t":"2025-10-09T04:00:00Z","v":604485,"vw":11.18202},{"c":10.87,"h":11.38,"l":10.835,"n":10449,"o":11.2,"t":"2025-10-10T04:00:00Z","v":565325,"vw":11.026895},{"c":11.26,"h":11.37,"l":11.04,"n":11104,"o":11.07,"t":"2025-10-13T04:00:00Z","v":506044,"vw":11.255354},{"c":11.02,"h":11.18,"l":10.97,"n":7784,"o":11.06,"t":"2025-10-14T04:00:00Z","v":498737,"vw":11.061647},{"c":11.37,"h":11.4,"l":11.06,"n":8961,"o":11.18,"t":"2025-10-15T04:00:00Z","v":531300,"vw":11.306851},{"c":11.47,"h":12.04,"l":11.36,"n":11776,"o":11.4,"t":"2025-10-16T04:00:00Z","v":740828,"vw":11.636962},{"c":11.58,"h":11.7,"l":11.3713,"n":6604,"o":11.41,"t":"2025-10-17T04:00:00Z","v":347162,"vw":11.560737},{"c":11.43,"h":11.6955,"l":11.42,"n":5071,"o":11.6,"t":"2025-10-20T04:00:00Z","v":364715,"vw":11.497637},{"c":11.27,"h":11.35,"l":11.08,"n":7738,"o":11.24,"t":"2025-10-21T04:00:00Z","v":420179,"vw":11.238928},{"c":11.46,"h":11.51,"l":11.24,"n":6658,"o":11.37,"t":"2025-10-22T04:00:00Z","v":549070,"vw":11.42681},{"c":11.63,"h":11.7,"l":11.51,"n":6134,"o":11.56,"t":"2025-10-23T04:00:00Z","v":351758,"vw":11.609575},{"c":11.42,"h":11.76,"l":11.37,"n":7544,"o":11.61,"t":"2025-10-24T04:00:00Z","v":545038,"vw":11.485544},{"c":11.54,"h":11.685,"l":11.45,"n":5769,"o":11.45,"t":"2025-10-27T04:00:00Z","v":392377,"vw":11.57052},{"c":11.86,"h":12.03,"l":11.61,"n":6311,"o":11.61,"t":"2025-10-28T04:00:00Z","v":396135,"vw":11.892341},{"c":12.07,"h":12.21,"l":11.93,"n":6861,"o":11.97,"t":"2025-10-29T04:00:00Z","v":361885,"vw":12.066376},{"c":12.09,"h":12.145,"l":11.9216,"n":6452,"o":12.01,"t":"2025-10-30T04:00:00Z","v":322073,"vw":12.070078},{"c":12.22,"h":12.38,"l":11.915,"n":6396,"o":12.07,"t":"2025-10-31T04:00:00Z","v":428841,"vw":12.17722},{"c":12.43,"h":12.43,"l":12.165,"n":8178,"o":12.23,"t":"2025-11-03T05:00:00Z","v":524877,"vw":12.340952},{"c":12.99,"h":13.04,"l":12.25,"n":15196,"o":12.69,"t":"2025-11-04T05:00:00Z","v":1074921,"vw":12.730172},{"c":13.31,"h":13.43,"l":12.8704,"n":11136,"o":12.98,"t":"2025-11-05T05:00:00Z","v":741739,"vw":13.282498},{"c":13.5,"h":13.73,"l":13.2,"n":8106,"o":13.3,"t":"2025-11-06T05:00:00Z","v":482276,"vw":13.526719},{"c":13.42,"h":13.525,"l":13.21,"n":8299,"o":13.51,"t":"2025-11-07T05:00:00Z","v":518285,"vw":13.373931},{"c":14,"h":14.04,"l":13.42,"n":9608,"o":13.42,"t":"2025-11-10T05:00:00Z","v":604913,"vw":13.917713},{"c":14.18,"h":14.32,"l":13.95,"n":11856,"o":14.12,"t":"2025-11-11T05:00:00Z","v":816841,"vw":14.173858},{"c":14.46,"h":14.57,"l":14.04,"n":8272,"o":14.15,"t":"2025-11-12T05:00:00Z","v":488593,"vw":14.401838},{"c":14.7,"h":14.79,"l":14.47,"n":13195,"o":14.47,"t":"2025-11-13T05:00:00Z","v":955973,"vw":14.670615},{"c":14.61,"h":14.765,"l":14.34,"n":7753,"o":14.57,"t":"2025-11-14T05:00:00Z","v":464271,"vw":14.600848},{"c":14.76,"h":14.95,"l":14.54,"n":8814,"o":14.6,"t":"2025-11-17T05:00:00Z","v":506751,"vw":14.754647},{"c":14.87,"h":14.93,"l":14.54,"n":9584,"o":14.66,"t":"2025-11-18T05:00:00Z","v":641304,"vw":14.806445},{"c":14.8,"h":14.9,"l":14.68,"n":6173,"o":14.7,"t":"2025-11-19T05:00:00Z","v":397324,"vw":14.790768},{"c":14.29,"h":15,"l":14.24,"n":8717,"o":14.9,"t":"2025-11-20T05:00:00Z","v":456043,"vw":14.455419},{"c":14.57,"h":14.615,"l":14.3,"n":6575,"o":14.4,"t":"2025-11-21T05:00:00Z","v":368212,"vw":14.501819},{"c":15.14,"h":15.16,"l":14.5401,"n":7225,"o":14.6,"t":"2025-11-24T05:00:00Z","v":563775,"vw":14.994361},{"c":15.26,"h":15.415,"l":15.081,"n":6774,"o":15.1,"t":"2025-11-25T05:00:00Z","v":467535,"vw":15.276099},{"c":15.27,"h":15.44,"l":15.21,"n":6334,"o":15.3,"t":"2025-11-26T05:00:00Z","v":399085,"vw":15.296293},{"c":15.27,"h":15.36,"l":15.19,"n":3184,"o":15.36,"t":"2025-11-28T05:00:00Z","v":214678,"vw":15.245819},{"c":15.53,"h":15.53,"l":15.224,"n":9637,"o":15.26,"t":"2025-12-01T05:00:00Z","v":976355,"vw":15.474152},{"c":15.82,"h":15.87,"l":15.3701,"n":8702,"o":15.6,"t":"2025-12-02T05:00:00Z","v":477894,"vw":15.720352},{"c":16.14,"h":16.4,"l":15.91,"n":8397,"o":15.95,"t":"2025-12-03T05:00:00Z","v":515587,"vw":16.178466},{"c":16.33,"h":16.335,"l":16.0698,"n":7055,"o":16.18,"t":"2025-12-04T05:00:00Z","v":347494,"vw":16.262696},{"c":16.13,"h":16.31,"l":15.86,"n":9052,"o":16.31,"t":"2025-12-05T05:00:00Z","v":613388,"vw":16.073808},{"c":15.86,"h":16.3794,"l":15.81,"n":9338,"o":16.26,"t":"2025-12-08T05:00:00Z","v":573653,"vw":16.005118},{"c":15.82,"h":15.911,"l":15.68,"n":7855,"o":15.74,"t":"2025-12-09T05:00:00Z","v":505914,"vw":15.809387},{"c":16.06,"h":16.19,"l":15.8,"n":9862,"o":15.8,"t":"2025-12-10T05:00:00Z","v":472368,"vw":16.032144},{"c":15.93,"h":16.15,"l":15.88,"n":9116,"o":16.09,"t":"2025-12-11T05:00:00Z","v":490634,"vw":15.969154},{"c":15.61,"h":15.93,"l":15.48,"n":9096,"o":15.93,"t":"2025-12-12T05:00:00Z","v":543682,"vw":15.618694},{"c":15.75,"h":15.86,"l":15.58,"n":8810,"o":15.67,"t":"2025-12-15T05:00:00Z","v":479202,"vw":15.75458},{"c":15.59,"h":15.88,"l":15.54,"n":8770,"o":15.66,"t":"2025-12-16T05:00:00Z","v":549590,"vw":15.643818},{"c":15.21,"h":15.72,"l":15.02,"n":10817,"o":15.72,"t":"2025-12-17T05:00:00Z","v":540639,"vw":15.238642},{"c":15.19,"h":15.45,"l":15.1044,"n":8742,"o":15.32,"t":"2025-12-18T05:00:00Z","v":568391,"vw":15.27566},{"c":15.23,"h":15.44,"l":15.22,"n":6838,"o":15.32,"t":"2025-12-19T05:00:00Z","v":696106,"vw":15.276268},{"c":15.72,"h":15.76,"l":15.2921,"n":8604,"o":15.33,"t":"2025-12-22T05:00:00Z","v":473723,"vw":15.656353},{"c":15.66,"h":15.83,"l":15.58,"n":6234,"o":15.64,"t":"2025-12-23T05:00:00Z","v":293696,"vw":15.685297},{"c":15.6,"h":15.66,"l":15.54,"n":2688,"o":15.64,"t":"2025-12-24T05:00:00Z","v":121079,"vw":15.607442},{"c":15.72,"h":15.74,"l":15.49,"n":4378,"o":15.67,"t":"2025-12-26T05:00:00Z","v":258321,"vw":15.669336},{"c":15.9,"h":16.04,"l":15.69,"n":5778,"o":15.69,"t":"2025-12-29T05:00:00Z","v":333691,"vw":15.917361},{"c":15.8,"h":16.04,"l":15.77,"n":5820,"o":15.93,"t":"2025-12-30T05:00:00Z","v":308396,"vw":15.873687},{"c":15.79,"h":15.86,"l":15.72,"n":4650,"o":15.81,"t":"2025-12-31T05:00:00Z","v":257507,"vw":15.794714},{"c":15.68,"h":16.01,"l":15.445,"n":12700,"o":15.86,"t":"2026-01-02T05:00:00Z","v":896181,"vw":15.602992},{"c":15.35,"h":15.895,"l":15.27,"n":8966,"o":15.89,"t":"2026-01-05T05:00:00Z","v":577039,"vw":15.4795},{"c":15.79,"h":15.85,"l":15.36,"n":9029,"o":15.48,"t":"2026-01-06T05:00:00Z","v":441629,"vw":15.74189},{"c":16.26,"h":16.335,"l":15.73,"n":8438,"o":15.9,"t":"2026-01-07T05:00:00Z","v":495371,"vw":16.104698},{"c":16.27,"h":16.38,"l":16.025,"n":7719,"o":16.26,"t":"2026-01-08T05:00:00Z","v":366156,"vw":16.253578},{"c":16.19,"h":16.318,"l":16.02,"n":7949,"o":16.16,"t":"2026-01-09T05:00:00Z","v":460553,"vw":16.174317},{"c":16.51,"h":16.8,"l":16.14,"n":8400,"o":16.21,"t":"2026-01-12T05:00:00Z","v":595247,"vw":16.571057},{"c":16.32,"h":16.94,"l":16.26,"n":7978,"o":16.66,"t":"2026-01-13T05:00:00Z","v":406446,"vw":16.473441},{"c":16.45,"h":16.66,"l":16.305,"n":8504,"o":16.48,"t":"2026-01-14T05:00:00Z","v":504014,"vw":16.447654},{"c":16.18,"h":16.3,"l":15.54,"n":12135,"o":16.3,"t":"2026-01-15T05:00:00Z","v":765345,"vw":16.02065},{"c":15.51,"h":16.14,"l":15.46,"n":10307,"o":16.14,"t":"2026-01-16T05:00:00Z","v":734965,"vw":15.679526},{"c":15.44,"h":15.55,"l":15.06,"n":8521,"o":15.3,"t":"2026-01-20T05:00:00Z","v":470374,"vw":15.415153},{"c":15.85,"h":15.91,"l":15.44,"n":7398,"o":15.5,"t":"2026-01-21T05:00:00Z","v":551371,"vw":15.760583},{"c":15.93,"h":16.06,"l":15.72,"n":8770,"o":15.96,"t":"2026-01-22T05:00:00Z","v":446426,"vw":15.94735},{"c":15.92,"h":16.14,"l":15.86,"n":6500,"o":15.97,"t":"2026-01-23T05:00:00Z","v":382389,"vw":15.954172},{"c":16.14,"h":16.34,"l":15.9001,"n":8339,"o":16,"t":"2026-01-26T05:00:00Z","v":436605,"vw":16.11986},{"c":16.33,"h":16.62,"l":16.26,"n":7480,"o":16.27,"t":"2026-01-27T05:00:00Z","v":351870,"vw":16.422299},{"c":16.53,"h":16.6,"l":16.28,"n":7557,"o":16.42,"t":"2026-01-28T05:00:00Z","v":361318,"vw":16.506929},{"c":16.96,"h":16.97,"l":16.39,"n":7618,"o":16.6,"t":"2026-01-29T05:00:00Z","v":417085,"vw":16.809853},{"c":16.78,"h":16.79,"l":16.36,"n":8945,"o":16.36,"t":"2026-01-30T05:00:00Z","v":647232,"vw":16.689274},{"c":17.33,"h":17.355,"l":16.56,"n":11653,"o":16.68,"t":"2026-02-02T05:00:00Z","v":687613,"vw":17.096893},{"c":17.13,"h":17.5,"l":16.66,"n":12325,"o":17.48,"t":"2026-02-03T05:00:00Z","v":746014,"vw":17.023967},{"c":16.01,"h":17.13,"l":15.9,"n":14368,"o":17.13,"t":"2026-02-04T05:00:00Z","v":882223,"vw":16.229079},{"c":15.59,"h":16,"l":15.47,"n":8688,"o":15.93,"t":"2026-02-05T05:00:00Z","v":448464,"vw":15.647874},{"c":15.92,"h":16.01,"l":15.59,"n":7472,"o":15.65,"t":"2026-02-06T05:00:00Z","v":432162,"vw":15.88973},{"c":16.09,"h":16.28,"l":15.82,"n":6872,"o":15.9,"t":"2026-02-09T05:00:00Z","v":288822,"vw":16.106885},{"c":16.26,"h":16.38,"l":15.975,"n":7291,"o":16.04,"t":"2026-02-10T05:00:00Z","v":468249,"vw":16.248327},{"c":16.73,"h":16.8,"l":16.35,"n":8505,"o":16.4,"t":"2026-02-11T05:00:00Z","v":443666,"vw":16.683357},{"c":16.33,"h":17.13,"l":16.0849,"n":9291,"o":17.13,"t":"2026-02-12T05:00:00Z","v":558987,"vw":16.449481},{"c":16.94,"h":16.94,"l":16.25,"n":6690,"o":16.25,"t":"2026-02-13T05:00:00Z","v":372933,"vw":16.799558},{"c":17.09,"h":17.25,"l":16.895,"n":10859,"o":16.96,"t":"2026-02-17T05:00:00Z","v":701954,"vw":17.064499},{"c":17.15,"h":17.52,"l":16.62,"n":11333,"o":16.73,"t":"2026-02-18T05:00:00Z","v":631292,"vw":17.136115},{"c":16.87,"h":17.22,"l":16.69,"n":10291,"o":17.03,"t":"2026-02-19T05:00:00Z","v":626571,"vw":16.938258},{"c":17.19,"h":17.38,"l":16.85,"n":8601,"o":16.85,"t":"2026-02-20T05:00:00Z","v":396088,"vw":17.175521},{"c":16.77,"h":17.1712,"l":16.65,"n":9388,"o":17.11,"t":"2026-02-23T05:00:00Z","v":641915,"vw":16.789287},{"c":16.79,"h":16.96,"l":16.61,"n":8590,"o":16.87,"t":"2026-02-24T05:00:00Z","v":544057,"vw":16.784964},{"c":17.02,"h":17.03,"l":16.33,"n":6850,"o":16.81,"t":"2026-02-25T05:00:00Z","v":381517,"vw":16.85251},{"c":17.49,"h":17.62,"l":16.911,"n":7970,"o":17.04,"t":"2026-02-26T05:00:00Z","v":419931,"vw":17.44379},{"c":17.57,"h":17.835,"l":17.4,"n":9482,"o":17.42,"t":"2026-02-27T05:00:00Z","v":606071,"vw":17.587914},{"c":17.91,"h":17.91,"l":17.12,"n":8134,"o":17.53,"t":"2026-03-02T05:00:00Z","v":439453,"vw":17.728034},{"c":17.54,"h":17.75,"l":17,"n":7558,"o":17.49,"t":"2026-03-03T05:00:00Z","v":368886,"vw":17.410318},{"c":17.44,"h":17.595,"l":17.165,"n":9274,"o":17.48,"t":"2026-03-04T05:00:00Z","v":506604,"vw":17.420313},{"c":16.81,"h":17.27,"l":16.595,"n":10782,"o":17.27,"t":"2026-03-05T05:00:00Z","v":617446,"vw":16.792943},{"c":16.7,"h":16.84,"l":16.08,"n":9524,"o":16.45,"t":"2026-03-06T05:00:00Z","v":452654,"vw":16.649711},{"c":17.02,"h":17.1046,"l":16.31,"n":10052,"o":16.53,"t":"2026-03-09T04:00:00Z","v":432063,"vw":16.888911},{"c":17.06,"h":17.455,"l":16.96,"n":8057,"o":17.04,"t":"2026-03-10T04:00:00Z","v":483737,"vw":17.145779},{"c":16.8,"h":16.91,"l":16.51,"n":7994,"o":16.91,"t":"2026-03-11T04:00:00Z","v":429114,"vw":16.777641},{"c":16.2,"h":16.84,"l":16.15,"n":9771,"o":16.55,"t":"2026-03-12T04:00:00Z","v":572476,"vw":16.280932},{"c":16.08,"h":16.23,"l":15.9,"n":7589,"o":16.22,"t":"2026-03-13T04:00:00Z","v":362038,"vw":16.058671},{"c":16.56,"h":16.65,"l":16.295,"n":7724,"o":16.32,"t":"2026-03-16T04:00:00Z","v":324156,"vw":16.540457},{"c":16.64,"h":16.85,"l":16.54,"n":6937,"o":16.79,"t":"2026-03-17T04:00:00Z","v":409337,"vw":16.641549},{"c":16.81,"h":16.885,"l":16.64,"n":6889,"o":16.67,"t":"2026-03-18T04:00:00Z","v":378063,"vw":16.797027},{"c":17.02,"h":17.09,"l":16.46,"n":8001,"o":16.56,"t":"2026-03-19T04:00:00Z","v":374456,"vw":16.960852},{"c":16.77,"h":17.09,"l":16.62,"n":6861,"o":17.09,"t":"2026-03-20T04:00:00Z","v":653900,"vw":16.798563},{"c":17.34,"h":17.45,"l":16.87,"n":10602,"o":16.87,"t":"2026-03-23T04:00:00Z","v":494019,"vw":17.305895},{"c":17.49,"h":17.68,"l":17.32,"n":10144,"o":17.32,"t":"2026-03-24T04:00:00Z","v":493281,"vw":17.492341},{"c":17.05,"h":17.69,"l":16.9,"n":8406,"o":17.6,"t":"2026-03-25T04:00:00Z","v":378975,"vw":17.081189},{"c":16.86,"h":17.15,"l":16.79,"n":7718,"o":16.98,"t":"2026-03-26T04:00:00Z","v":493289,"vw":16.888666},{"c":16.59,"h":16.84,"l":16.5201,"n":5901,"o":16.7,"t":"2026-03-27T04:00:00Z","v":243145,"vw":16.625157},{"c":16.27,"h":16.78,"l":16.21,"n":8334,"o":16.78,"t":"2026-03-30T04:00:00Z","v":382277,"vw":16.356477},{"c":16.9,"h":16.91,"l":16.49,"n":6138,"o":16.61,"t":"2026-03-31T04:00:00Z","v":299856,"vw":16.795385},{"c":17,"h":17.14,"l":16.85,"n":7173,"o":16.98,"t":"2026-04-01T04:00:00Z","v":345655,"vw":17.012614},{"c":17.28,"h":17.455,"l":16.7495,"n":6888,"o":16.75,"t":"2026-04-02T04:00:00Z","v":305875,"vw":17.204052},{"c":17.55,"h":17.615,"l":17.13,"n":5364,"o":17.28,"t":"2026-04-06T04:00:00Z","v":264330,"vw":17.482368},{"c":17.25,"h":17.69,"l":17.15,"n":6681,"o":17.55,"t":"2026-04-07T04:00:00Z","v":300937,"vw":17.287779},{"c":17.64,"h":17.68,"l":17.28,"n":7656,"o":17.56,"t":"2026-04-08T04:00:00Z","v":406708,"vw":17.536269},{"c":17.34,"h":18.055,"l":17.2,"n":9399,"o":17.88,"t":"2026-04-09T04:00:00Z","v":547883,"vw":17.476499},{"c":17.22,"h":17.48,"l":17.03,"n":6303,"o":17.32,"t":"2026-04-10T04:00:00Z","v":315377,"vw":17.260431},{"c":17.55,"h":17.62,"l":17.22,"n":6916,"o":17.22,"t":"2026-04-13T04:00:00Z","v":357534,"vw":17.517163},{"c":17.4,"h":17.805,"l":17.29,"n":7890,"o":17.56,"t":"2026-04-14T04:00:00Z","v":460425,"vw":17.474243},{"c":17.24,"h":17.575,"l":17.01,"n":6017,"o":17.43,"t":"2026-04-15T04:00:00Z","v":297146,"vw":17.201382},{"c":17.08,"h":17.37,"l":17.0017,"n":6651,"o":17.17,"t":"2026-04-16T04:00:00Z","v":324332,"vw":17.128376},{"c":17.47,"h":17.555,"l":17.1,"n":5140,"o":17.13,"t":"2026-04-17T04:00:00Z","v":283814,"vw":17.424612},{"c":17.15,"h":17.38,"l":17.01,"n":5311,"o":17.36,"t":"2026-04-20T04:00:00Z","v":240125,"vw":17.190359},{"c":16.22,"h":17.295,"l":16.14,"n":7591,"o":17.23,"t":"2026-04-21T04:00:00Z","v":421566,"vw":16.389642},{"c":16.31,"h":16.32,"l":15.97,"n":5503,"o":16.32,"t":"2026-04-22T04:00:00Z","v":369139,"vw":16.237541},{"c":16.27,"h":16.5,"l":16.2206,"n":4993,"o":16.33,"t":"2026-04-23T04:00:00Z","v":322181,"vw":16.31044},{"c":16.5,"h":16.57,"l":16.14,"n":5562,"o":16.32,"t":"2026-04-24T04:00:00Z","v":248493,"vw":16.48113},{"c":16.76,"h":16.83,"l":16.38,"n":6771,"o":16.66,"t":"2026-04-27T04:00:00Z","v":350567,"vw":16.725328},{"c":16.51,"h":16.89,"l":16.51,"n":7832,"o":16.85,"t":"2026-04-28T04:00:00Z","v":379848,"vw":16.611563},{"c":16.15,"h":16.98,"l":15.8817,"n":11100,"o":16.78,"t":"2026-04-29T04:00:00Z","v":570174,"vw":16.275488},{"c":16.62,"h":17.14,"l":16.46,"n":7127,"o":16.63,"t":"2026-04-30T04:00:00Z","v":479271,"vw":16.65653},{"c":16.47,"h":16.645,"l":16.21,"n":6318,"o":16.58,"t":"2026-05-01T04:00:00Z","v":347315,"vw":16.420679},{"c":16.13,"h":16.4799,"l":15.98,"n":6688,"o":16.37,"t":"2026-05-04T04:00:00Z","v":396904,"vw":16.133756},{"c":17.06,"h":17.14,"l":16.67,"n":10009,"o":16.71,"t":"2026-05-05T04:00:00Z","v":621077,"vw":16.969724},{"c":17.27,"h":17.425,"l":17.01,"n":9729,"o":17.23,"t":"2026-05-06T04:00:00Z","v":504511,"vw":17.278019},{"c":17.39,"h":17.54,"l":16.93,"n":12427,"o":17.39,"t":"2026-05-07T04:00:00Z","v":641932,"vw":17.389285},{"c":17.62,"h":17.87,"l":17.49,"n":8143,"o":17.57,"t":"2026-05-08T04:00:00Z","v":489510,"vw":17.661042},{"c":17.27,"h":17.68,"l":17.1,"n":10775,"o":17.63,"t":"2026-05-11T04:00:00Z","v":569328,"vw":17.303826},{"c":17.21,"h":17.245,"l":16.77,"n":11863,"o":17.08,"t":"2026-05-12T04:00:00Z","v":728048,"vw":17.090167},{"c":16.8,"h":17.26,"l":16.65,"n":11381,"o":17.26,"t":"2026-05-13T04:00:00Z","v":721252,"vw":16.836043},{"c":17.53,"h":17.56,"l":16.6,"n":13905,"o":16.72,"t":"2026-05-14T04:00:00Z","v":976985,"vw":17.159418},{"c":17.17,"h":17.6,"l":16.96,"n":7784,"o":17.27,"t":"2026-05-15T04:00:00Z","v":408574,"vw":17.207837},{"c":17.18,"h":17.435,"l":17.04,"n":5648,"o":17.22,"t":"2026-05-18T04:00:00Z","v":384904,"vw":17.206501},{"c":16.78,"h":17.12,"l":16.68,"n":5223,"o":17.07,"t":"2026-05-19T04:00:00Z","v":262089,"vw":16.807288},{"c":17.41,"h":17.43,"l":16.95,"n":7265,"o":16.95,"t":"2026-05-20T04:00:00Z","v":317997,"vw":17.330234},{"c":17.14,"h":17.525,"l":17.07,"n":5638,"o":17.31,"t":"2026-05-21T04:00:00Z","v":257180,"vw":17.202781},{"c":16.42,"h":17.33,"l":16.41,"n":9588,"o":17.12,"t":"2026-05-22T04:00:00Z","v":598472,"vw":16.553996},{"c":16.41,"h":16.76,"l":16.21,"n":7348,"o":16.51,"t":"2026-05-26T04:00:00Z","v":431712,"vw":16.418871},{"c":16.21,"h":16.49,"l":16.165,"n":8193,"o":16.34,"t":"2026-05-27T04:00:00Z","v":457571,"vw":16.264747},{"c":15.81,"h":16.15,"l":15.77,"n":11131,"o":16.14,"t":"2026-05-28T04:00:00Z","v":714147,"vw":15.91452},{"c":15.38,"h":15.7799,"l":15.345,"n":9610,"o":15.66,"t":"2026-05-29T04:00:00Z","v":511060,"vw":15.44329},{"c":15.63,"h":15.73,"l":15,"n":9595,"o":15.4,"t":"2026-06-01T04:00:00Z","v":607015,"vw":15.586667},{"c":15.57,"h":15.79,"l":15.54,"n":9217,"o":15.61,"t":"2026-06-02T04:00:00Z","v":478837,"vw":15.613991},{"c":15.44,"h":15.56,"l":15.3,"n":7950,"o":15.44,"t":"2026-06-03T04:00:00Z","v":472880,"vw":15.454553},{"c":15.59,"h":15.81,"l":15.535,"n":9641,"o":15.6,"t":"2026-06-04T04:00:00Z","v":562709,"vw":15.624109},{"c":15.99,"h":16.13,"l":15.55,"n":8215,"o":15.55,"t":"2026-06-05T04:00:00Z","v":440525,"vw":15.930836},{"c":15.77,"h":16.11,"l":15.68,"n":8350,"o":16.08,"t":"2026-06-08T04:00:00Z","v":322729,"vw":15.778968},{"c":16.05,"h":16.18,"l":15.83,"n":7744,"o":16.01,"t":"2026-06-09T04:00:00Z","v":408497,"vw":16.003115},{"c":15.96,"h":16.27,"l":15.95,"n":8855,"o":16.05,"t":"2026-06-10T04:00:00Z","v":367673,"vw":16.023951},{"c":16.03,"h":16.27,"l":15.91,"n":10053,"o":16.12,"t":"2026-06-11T04:00:00Z","v":588223,"vw":16.038717},{"c":16.6,"h":16.61,"l":16,"n":9208,"o":16.1,"t":"2026-06-12T04:00:00Z","v":464274,"vw":16.432146},{"c":16.33,"h":16.754,"l":16.24,"n":6654,"o":16.65,"t":"2026-06-15T04:00:00Z","v":319119,"vw":16.352238},{"c":15.65,"h":16.5799,"l":15.6,"n":9892,"o":16.49,"t":"2026-06-16T04:00:00Z","v":560121,"vw":15.714105},{"c":15.29,"h":16.0203,"l":15.13,"n":9782,"o":15.66,"t":"2026-06-17T04:00:00Z","v":511871,"vw":15.338936},{"c":15.19,"h":15.62,"l":14.9101,"n":9210,"o":15.26,"t":"2026-06-18T04:00:00Z","v":638624,"vw":15.168517},{"c":15.25,"h":15.655,"l":15.11,"n":8259,"o":15.11,"t":"2026-06-22T04:00:00Z","v":557435,"vw":15.305595},{"c":15.34,"h":15.5,"l":15.0955,"n":7734,"o":15.23,"t":"2026-06-23T04:00:00Z","v":422875,"vw":15.367563},{"c":15.07,"h":15.31,"l":14.92,"n":8768,"o":15.21,"t":"2026-06-24T04:00:00Z","v":465719,"vw":15.079645},{"c":14.7,"h":15,"l":14.54,"n":6213,"o":14.96,"t":"2026-06-25T04:00:00Z","v":372208,"vw":14.690813},{"c":14.43,"h":14.83,"l":14.28,"n":7945,"o":14.62,"t":"2026-06-26T04:00:00Z","v":1151213,"vw":14.437722},{"c":14.07,"h":14.45,"l":14.045,"n":9513,"o":14.39,"t":"2026-06-29T04:00:00Z","v":479294,"vw":14.155314},{"c":14.02,"h":14.17,"l":13.88,"n":6410,"o":14.02,"t":"2026-06-30T04:00:00Z","v":339918,"vw":14.005683},{"c":13.98,"h":14.29,"l":13.98,"n":7611,"o":14.01,"t":"2026-07-01T04:00:00Z","v":374671,"vw":14.063213},{"c":14.26,"h":14.5695,"l":14.15,"n":6660,"o":14.35,"t":"2026-07-02T04:00:00Z","v":257162,"vw":14.286379},{"c":14.49,"h":14.71,"l":14.26,"n":6157,"o":14.27,"t":"2026-07-06T04:00:00Z","v":226555,"vw":14.525437},{"c":14.51,"h":14.6699,"l":14.38,"n":6350,"o":14.59,"t":"2026-07-07T04:00:00Z","v":298820,"vw":14.483627},{"c":14.86,"h":14.96,"l":14.515,"n":9364,"o":14.58,"t":"2026-07-08T04:00:00Z","v":443686,"vw":14.810002},{"c":14.62,"h":14.88,"l":14.36,"n":6278,"o":14.88,"t":"2026-07-09T04:00:00Z","v":380779,"vw":14.573563},{"c":14.94,"h":14.99,"l":14.64,"n":8406,"o":14.73,"t":"2026-07-10T04:00:00Z","v":479971,"vw":14.840459},{"c":15.46,"h":15.55,"l":15,"n":8635,"o":15,"t":"2026-07-13T04:00:00Z","v":435504,"vw":15.413165},{"c":15.28,"h":15.84,"l":15.235,"n":7420,"o":15.6,"t":"2026-07-14T04:00:00Z","v":433103,"vw":15.372758},{"c":15.36,"h":15.48,"l":15.01,"n":8218,"o":15.4,"t":"2026-07-15T04:00:00Z","v":627085,"vw":15.237321},{"c":15.21,"h":15.52,"l":15.17,"n":7002,"o":15.32,"t":"2026-07-16T04:00:00Z","v":348100,"vw":15.286707},{"c":14.74,"h":15.17,"l":14.73,"n":7528,"o":15.07,"t":"2026-07-17T04:00:00Z","v":361593,"vw":14.834138},{"c":14.92,"h":15.17,"l":14.88,"n":7842,"o":14.88,"t":"2026-07-20T04:00:00Z","v":381586,"vw":14.963431},{"c":15.3,"h":15.37,"l":14.75,"n":7004,"o":14.88,"t":"2026-07-21T04:00:00Z","v":377293,"vw":15.238457},{"c":15.21,"h":15.44,"l":15.02,"n":7718,"o":15.39,"t":"2026-07-22T04:00:00Z","v":352437,"vw":15.182652},{"c":15.67,"h":15.675,"l":15.23,"n":9796,"o":15.26,"t":"2026-07-23T04:00:00Z","v":416408,"vw":15.541888},{"c":15.72,"h":15.845,"l":15.615,"n":7161,"o":15.63,"t":"2026-07-24T04:00:00Z","v":325410,"vw":15.729206},{"c":15.62,"h":16.03,"l":15.39,"n":7133,"o":15.95,"t":"2026-07-27T04:00:00Z","v":343710,"vw":15.642856},{"c":15.43,"h":15.62,"l":15.305,"n":6909,"o":15.41,"t":"2026-07-28T04:00:00Z","v":274512,"vw":15.436023},{"c":15.34,"h":15.655,"l":15.13,"n":10721,"o":15.58,"t":"2026-07-29T04:00:00Z","v":538884,"vw":15.328001},{"c":15.52,"h":15.6,"l":15.13,"n":7514,"o":15.22,"t":"2026-07-30T04:00:00Z","v":291217,"vw":15.449734},{"c":15.58,"h":15.65,"l":15.2,"n":7494,"o":15.2,"t":"2026-07-31T04:00:00Z","v":299199,"vw":15.495715},{"c":15.47,"h":15.61,"l":15.27,"n":6319,"o":15.53,"t":"2026-08-03T04:00:00Z","v":285105,"vw":15.435705},{"c":15.28,"h":15.57,"l":15.13,"n":7182,"o":15.5,"t":"2026-08-04T04:00:00Z","v":395196,"vw":15.288273},{"c":14.69,"h":15.55,"l":14.66,"n":8078,"o":15.5,"t":"2026-08-05T04:00:00Z","v":406998,"vw":14.827475},{"c":14.91,"h":15.66,"l":14.8,"n":8312,"o":15.5,"t":"2026-08-06T04:00:00Z","v":313557,"vw":15.003116},{"c":14.66,"h":14.975,"l":14.55,"n":6362,"o":14.9,"t":"2026-08-07T04:00:00Z","v":326952,"vw":14.668017},{"c":14.43,"h":14.69,"l":14.37,"n":5278,"o":14.6,"t":"2026-08-10T04:00:00Z","v":308925,"vw":14.472331},{"c":13.99,"h":14.49,"l":13.84,"n":5629,"o":14.49,"t":"2026-08-11T04:00:00Z","v":242076,"vw":14.024354},{"c":14.16,"h":14.22,"l":14.015,"n":6151,"o":14.03,"t":"2026-08-12T04:00:00Z","v":310948,"vw":14.149743},{"c":14.44,"h":14.56,"l":14.24,"n":8115,"o":14.24,"t":"2026-08-13T04:00:00Z","v":367021,"vw":14.445388},{"c":14.64,"h":14.7,"l":14.42,"n":6348,"o":14.47,"t":"2026-08-14T04:00:00Z","v":333040,"vw":14.620071},{"c":15.02,"h":15.17,"l":14.7,"n":8732,"o":14.7,"t":"2026-08-17T04:00:00Z","v":561283,"vw":15.004385},{"c":14.93,"h":15.07,"l":14.78,"n":6621,"o":15.07,"t":"2026-08-18T04:00:00Z","v":346116,"vw":14.934766},{"c":15.13,"h":15.235,"l":15.02,"n":6538,"o":15.02,"t":"2026-08-19T04:00:00Z","v":350211,"vw":15.127996},{"c":15.18,"h":15.37,"l":14.93,"n":6787,"o":15.07,"t":"2026-08-20T04:00:00Z","v":388561,"vw":15.225334},{"c":15.62,"h":15.83,"l":15.325,"n":7198,"o":15.39,"t":"2026-08-21T04:00:00Z","v":402325,"vw":15.627167},{"c":15.58,"h":15.755,"l":15.4,"n":6265,"o":15.63,"t":"2026-08-24T04:00:00Z","v":283046,"vw":15.577072},{"c":15.77,"h":15.89,"l":15.225,"n":5537,"o":15.52,"t":"2026-08-25T04:00:00Z","v":268199,"vw":15.711893},{"c":14.84,"h":15.7132,"l":14.82,"n":6717,"o":15.65,"t":"2026-08-26T04:00:00Z","v":381956,"vw":14.969576},{"c":15.35,"h":15.39,"l":14.89,"n":6621,"o":14.89,"t":"2026-08-27T04:00:00Z","v":339830,"vw":15.297748},{"c":15.41,"h":15.61,"l":15.32,"n":5740,"o":15.43,"t":"2026-08-28T04:00:00Z","v":282220,"vw":15.432451},{"c":15.28,"h":15.6,"l":15.13,"n":5410,"o":15.55,"t":"2026-08-31T04:00:00Z","v":356141,"vw":15.313353},{"c":15.37,"h":15.615,"l":15.17,"n":7761,"o":15.33,"t":"2026-09-01T04:00:00Z","v":455675,"vw":15.389618},{"c":15.44,"h":15.565,"l":15.33,"n":6385,"o":15.46,"t":"2026-09-02T04:00:00Z","v":374848,"vw":15.448586},{"c":15.39,"h":15.72,"l":15.35,"n":5681,"o":15.58,"t":"2026-09-03T04:00:00Z","v":294957,"vw":15.452088},{"c":15.55,"h":15.69,"l":15.3001,"n":7372,"o":15.37,"t":"2026-09-04T04:00:00Z","v":416941,"vw":15.526998},{"c":14.9,"h":15.55,"l":14.89,"n":5922,"o":15.55,"t":"2026-09-08T04:00:00Z","v":449848,"vw":15.068578},{"c":15.07,"h":15.14,"l":14.71,"n":5845,"o":14.96,"t":"2026-09-09T04:00:00Z","v":336029,"vw":15.016438},{"c":15.11,"h":15.12,"l":14.75,"n":6908,"o":14.99,"t":"2026-09-10T04:00:00Z","v":407346,"vw":14.981414},{"c":15.28,"h":15.31,"l":15.1,"n":7237,"o":15.13,"t":"2026-09-11T04:00:00Z","v":331570,"vw":15.237977},{"c":15.13,"h":15.23,"l":14.88,"n":6443,"o":15.23,"t":"2026-09-14T04:00:00Z","v":347898,"vw":15.064032},{"c":15.14,"h":15.25,"l":15.01,"n":5263,"o":15.01,"t":"2026-09-15T04:00:00Z","v":286877,"vw":15.09554},{"c":15.05,"h":15.25,"l":14.86,"n":5227,"o":15.15,"t":"2026-09-16T04:00:00Z","v":367242,"vw":15.074329},{"c":15.37,"h":15.61,"l":15.065,"n":7771,"o":15.15,"t":"2026-09-17T04:00:00Z","v":437563,"vw":15.451365},{"c":15.46,"h":15.51,"l":15.15,"n":5012,"o":15.29,"t":"2026-09-18T04:00:00Z","v":595095,"vw":15.411613},{"c":15.09,"h":15.555,"l":15.02,"n":4315,"o":15.37,"t":"2026-09-21T04:00:00Z","v":275355,"vw":15.146054},{"c":14.87,"h":15.055,"l":14.72,"n":5321,"o":15.04,"t":"2026-09-22T04:00:00Z","v":351924,"vw":14.84727},{"c":14.68,"h":14.85,"l":14.46,"n":6500,"o":14.85,"t":"2026-09-23T04:00:00Z","v":263981,"vw":14.673481},{"c":14.66,"h":14.79,"l":14.48,"n":5540,"o":14.61,"t":"2026-09-24T04:00:00Z","v":351524,"vw":14.639747},{"c":14.53,"h":14.83,"l":14.41,"n":4270,"o":14.83,"t":"2026-09-25T04:00:00Z","v":267154,"vw":14.55903},{"c":14.72,"h":14.73,"l":14.44,"n":6312,"o":14.51,"t":"2026-09-28T04:00:00Z","v":284553,"vw":14.631319},{"c":14.75,"h":14.89,"l":14.59,"n":8272,"o":14.61,"t":"2026-09-29T04:00:00Z","v":396911,"vw":14.749959},{"c":14.69,"h":15.07,"l":14.68,"n":8570,"o":14.84,"t":"2026-09-30T04:00:00Z","v":440629,"vw":14.770958},{"c":15.23,"h":15.24,"l":14.46,"n":6709,"o":14.57,"t":"2026-10-01T04:00:00Z","v":315848,"vw":15.081257},{"c":15.44,"h":15.45,"l":15.14,"n":7161,"o":15.24,"t":"2026-10-02T04:00:00Z","v":268949,"vw":15.363115},{"c":15.39,"h":15.53,"l":14.9619,"n":6912,"o":15.44,"t":"2026-10-05T04:00:00Z","v":394313,"vw":15.373074},{"c":15.1,"h":15.305,"l":14.94,"n":5596,"o":15.26,"t":"2026-10-06T04:00:00Z","v":343922,"vw":15.091509},{"c":15.04,"h":15.25,"l":15,"n":6613,"o":15.1,"t":"2026-10-07T04:00:00Z","v":345387,"vw":15.088988},{"c":15.29,"h":15.34,"l":15.105,"n":7749,"o":15.19,"t":"2026-10-08T04:00:00Z","v":400331,"vw":15.245128},{"c":15.12,"h":15.35,"l":15.02,"n":5278,"o":15.35,"t":"2026-10-09T04:00:00Z","v":332651,"vw":15.170923},{"c":15.41,"h":15.6,"l":15.16,"n":8037,"o":15.16,"t":"2026-10-12T04:00:00Z","v":451688,"vw":15.439997},{"c":15.44,"h":15.605,"l":15.42,"n":6826,"o":15.5,"t":"2026-10-13T04:00:00Z","v":432536,"vw":15.485824},{"c":14.79,"h":15.5,"l":14.475,"n":6969,"o":15.5,"t":"2026-10-14T04:00:00Z","v":554280,"vw":14.734643},{"c":14.28,"h":14.69,"l":14.1808,"n":7961,"o":14.69,"t":"2026-10-15T04:00:00Z","v":630885,"vw":14.362261},{"c":13.97,"h":14.5,"l":13.9,"n":7240,"o":14.42,"t":"2026-10-16T04:00:00Z","v":410163,"vw":14.092348},{"c":13.76,"h":14.15,"l":13.52,"n":7661,"o":14.01,"t":"2026-10-19T04:00:00Z","v":416510,"vw":13.732526},{"c":13.78,"h":13.945,"l":13.515,"n":8051,"o":13.63,"t":"2026-10-20T04:00:00Z","v":626832,"vw":13.782442},{"c":14,"h":14.11,"l":13.79,"n":7013,"o":13.79,"t":"2026-10-21T04:00:00Z","v":458596,"vw":13.995757}],"volatilityBars":[{"c":15.1801,"h":15.37,"l":15.18,"n":111,"o":15.37,"t":"2026-09-21T13:30:00Z","v":13986,"vw":15.242652},{"c":15.46,"h":15.46,"l":15.27,"n":45,"o":15.27,"t":"2026-09-21T13:45:00Z","v":1710,"vw":15.35281},{"c":15.5,"h":15.555,"l":15.42,"n":119,"o":15.42,"t":"2026-09-21T14:00:00Z","v":8362,"vw":15.504866},{"c":15.47,"h":15.47,"l":15.465,"n":4,"o":15.465,"t":"2026-09-21T14:15:00Z","v":439,"vw":15.466211},{"c":15.47,"h":15.47,"l":15.44,"n":102,"o":15.45,"t":"2026-09-21T14:30:00Z","v":5629,"vw":15.453716},{"c":15.31,"h":15.45,"l":15.31,"n":66,"o":15.45,"t":"2026-09-21T14:45:00Z","v":2930,"vw":15.377538},{"c":15.29,"h":15.33,"l":15.25,"n":33,"o":15.33,"t":"2026-09-21T15:00:00Z","v":1029,"vw":15.283254},{"c":15.28,"h":15.3,"l":15.28,"n":24,"o":15.29,"t":"2026-09-21T15:15:00Z","v":842,"vw":15.29},{"c":15.17,"h":15.285,"l":15.17,"n":82,"o":15.285,"t":"2026-09-21T15:30:00Z","v":6331,"vw":15.247183},{"c":15.15,"h":15.19,"l":15.15,"n":51,"o":15.17,"t":"2026-09-21T15:45:00Z","v":2214,"vw":15.168621},{"c":15.16,"h":15.18,"l":15.13,"n":165,"o":15.13,"t":"2026-09-21T16:00:00Z","v":10540,"vw":15.151974},{"c":15.1,"h":15.14,"l":15.1,"n":71,"o":15.14,"t":"2026-09-21T16:15:00Z","v":1886,"vw":15.127778},{"c":15.08,"h":15.09,"l":15.02,"n":137,"o":15.09,"t":"2026-09-21T16:30:00Z","v":7628,"vw":15.046201},{"c":15.06,"h":15.09,"l":15.05,"n":64,"o":15.09,"t":"2026-09-21T16:45:00Z","v":2939,"vw":15.068571},{"c":15.07,"h":15.08,"l":15.07,"n":34,"o":15.08,"t":"2026-09-21T17:00:00Z","v":1465,"vw":15.071},{"c":15.075,"h":15.09,"l":15.04,"n":70,"o":15.05,"t":"2026-09-21T17:15:00Z","v":2239,"vw":15.064717},{"c":15.155,"h":15.165,"l":15.105,"n":120,"o":15.105,"t":"2026-09-21T17:30:00Z","v":4624,"vw":15.140479},{"c":15.12,"h":15.16,"l":15.12,"n":112,"o":15.14,"t":"2026-09-21T17:45:00Z","v":4483,"vw":15.153468},{"c":15.14,"h":15.14,"l":15.13,"n":77,"o":15.13,"t":"2026-09-21T18:00:00Z","v":4900,"vw":15.131936},{"c":15.175,"h":15.18,"l":15.14,"n":95,"o":15.145,"t":"2026-09-21T18:15:00Z","v":4618,"vw":15.163153},{"c":15.15,"h":15.18,"l":15.12,"n":175,"o":15.16,"t":"2026-09-21T18:30:00Z","v":12367,"vw":15.146441},{"c":15.13,"h":15.16,"l":15.13,"n":67,"o":15.16,"t":"2026-09-21T18:45:00Z","v":1875,"vw":15.147386},{"c":15.16,"h":15.18,"l":15.14,"n":114,"o":15.15,"t":"2026-09-21T19:00:00Z","v":3920,"vw":15.158963},{"c":15.12,"h":15.15,"l":15.11,"n":105,"o":15.15,"t":"2026-09-21T19:15:00Z","v":4819,"vw":15.130321},{"c":15.14,"h":15.14,"l":15.105,"n":282,"o":15.12,"t":"2026-09-21T19:30:00Z","v":15466,"vw":15.12527},{"c":15.09,"h":15.14,"l":15.08,"n":991,"o":15.14,"t":"2026-09-21T19:45:00Z","v":45725,"vw":15.098297},{"c":15.09,"h":15.09,"l":15.09,"n":19,"o":15.09,"t":"2026-09-21T20:00:00Z","v":76925,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-09-22T13:15:00Z","v":3165,"vw":15.09},{"c":14.87,"h":15.055,"l":14.78,"n":150,"o":15.04,"t":"2026-09-22T13:30:00Z","v":16065,"vw":14.903501},{"c":14.89,"h":14.98,"l":14.89,"n":34,"o":14.93,"t":"2026-09-22T13:45:00Z","v":2446,"vw":14.955686},{"c":14.85,"h":14.865,"l":14.84,"n":48,"o":14.865,"t":"2026-09-22T14:00:00Z","v":1559,"vw":14.858612},{"c":14.8583,"h":14.9099,"l":14.81,"n":126,"o":14.84,"t":"2026-09-22T14:15:00Z","v":5473,"vw":14.858674},{"c":14.75,"h":14.83,"l":14.73,"n":153,"o":14.83,"t":"2026-09-22T14:30:00Z","v":5802,"vw":14.792457},{"c":14.77,"h":14.78,"l":14.75,"n":159,"o":14.76,"t":"2026-09-22T14:45:00Z","v":5705,"vw":14.765688},{"c":14.83,"h":14.85,"l":14.72,"n":239,"o":14.77,"t":"2026-09-22T15:00:00Z","v":15234,"vw":14.771759},{"c":14.77,"h":14.82,"l":14.77,"n":102,"o":14.82,"t":"2026-09-22T15:15:00Z","v":3278,"vw":14.795244},{"c":14.8,"h":14.8,"l":14.73,"n":181,"o":14.735,"t":"2026-09-22T15:30:00Z","v":12037,"vw":14.75973},{"c":14.81,"h":14.82,"l":14.77,"n":83,"o":14.78,"t":"2026-09-22T15:45:00Z","v":2274,"vw":14.795379},{"c":14.79,"h":14.81,"l":14.79,"n":59,"o":14.81,"t":"2026-09-22T16:00:00Z","v":2019,"vw":14.794758},{"c":14.79,"h":14.79,"l":14.77,"n":106,"o":14.79,"t":"2026-09-22T16:15:00Z","v":2725,"vw":14.786307},{"c":14.81,"h":14.81,"l":14.78,"n":95,"o":14.78,"t":"2026-09-22T16:30:00Z","v":6046,"vw":14.796165},{"c":14.74,"h":14.8,"l":14.74,"n":116,"o":14.8,"t":"2026-09-22T16:45:00Z","v":5228,"vw":14.766632},{"c":14.75,"h":14.75,"l":14.72,"n":114,"o":14.74,"t":"2026-09-22T17:00:00Z","v":4793,"vw":14.729642},{"c":14.74,"h":14.785,"l":14.74,"n":134,"o":14.77,"t":"2026-09-22T17:15:00Z","v":11054,"vw":14.762783},{"c":14.78,"h":14.78,"l":14.75,"n":97,"o":14.75,"t":"2026-09-22T17:30:00Z","v":3936,"vw":14.766613},{"c":14.74,"h":14.8,"l":14.735,"n":185,"o":14.8,"t":"2026-09-22T17:45:00Z","v":6694,"vw":14.761184},{"c":14.81,"h":14.81,"l":14.7557,"n":97,"o":14.7557,"t":"2026-09-22T18:00:00Z","v":4753,"vw":14.775686},{"c":14.79,"h":14.81,"l":14.78,"n":167,"o":14.8,"t":"2026-09-22T18:15:00Z","v":5586,"vw":14.791765},{"c":14.84,"h":14.84,"l":14.81,"n":174,"o":14.81,"t":"2026-09-22T18:30:00Z","v":4135,"vw":14.824302},{"c":14.87,"h":14.9,"l":14.83,"n":287,"o":14.84,"t":"2026-09-22T18:45:00Z","v":22296,"vw":14.845907},{"c":14.9,"h":14.9,"l":14.84,"n":96,"o":14.86,"t":"2026-09-22T19:00:00Z","v":3959,"vw":14.863672},{"c":14.86,"h":14.9,"l":14.85,"n":97,"o":14.895,"t":"2026-09-22T19:15:00Z","v":2828,"vw":14.880241},{"c":14.85,"h":14.925,"l":14.83,"n":462,"o":14.87,"t":"2026-09-22T19:30:00Z","v":44438,"vw":14.877637},{"c":14.89,"h":14.91,"l":14.85,"n":823,"o":14.85,"t":"2026-09-22T19:45:00Z","v":44986,"vw":14.878662},{"c":14.87,"h":14.87,"l":14.87,"n":13,"o":14.87,"t":"2026-09-22T20:00:00Z","v":91026,"vw":14.87},{"c":15.2,"h":15.2,"l":15.07,"n":4,"o":15.07,"t":"2026-09-23T11:00:00Z","v":2000,"vw":15.189275},{"c":14.58,"h":14.85,"l":14.46,"n":154,"o":14.85,"t":"2026-09-23T13:30:00Z","v":13238,"vw":14.63211},{"c":14.58,"h":14.62,"l":14.515,"n":149,"o":14.56,"t":"2026-09-23T13:45:00Z","v":7874,"vw":14.545426},{"c":14.63,"h":14.67,"l":14.59,"n":216,"o":14.67,"t":"2026-09-23T14:00:00Z","v":4642,"vw":14.60983},{"c":14.68,"h":14.7,"l":14.615,"n":133,"o":14.66,"t":"2026-09-23T14:15:00Z","v":9490,"vw":14.644401},{"c":14.62,"h":14.63,"l":14.59,"n":62,"o":14.62,"t":"2026-09-23T14:30:00Z","v":1993,"vw":14.601062},{"c":14.59,"h":14.65,"l":14.59,"n":157,"o":14.65,"t":"2026-09-23T14:45:00Z","v":5897,"vw":14.624701},{"c":14.655,"h":14.69,"l":14.61,"n":74,"o":14.61,"t":"2026-09-23T15:00:00Z","v":2367,"vw":14.648419},{"c":14.64,"h":14.69,"l":14.63,"n":74,"o":14.67,"t":"2026-09-23T15:15:00Z","v":1680,"vw":14.653137},{"c":14.6572,"h":14.6572,"l":14.6572,"n":14,"o":14.6572,"t":"2026-09-23T15:30:00Z","v":195,"vw":14.6572},{"c":14.62,"h":14.6599,"l":14.62,"n":131,"o":14.645,"t":"2026-09-23T15:45:00Z","v":3498,"vw":14.629797},{"c":14.67,"h":14.67,"l":14.63,"n":86,"o":14.63,"t":"2026-09-23T16:00:00Z","v":2223,"vw":14.656368},{"c":14.76,"h":14.76,"l":14.698,"n":73,"o":14.698,"t":"2026-09-23T16:15:00Z","v":2937,"vw":14.720874},{"c":14.82,"h":14.8287,"l":14.77,"n":148,"o":14.77,"t":"2026-09-23T16:30:00Z","v":3898,"vw":14.805526},{"c":14.78,"h":14.84,"l":14.76,"n":219,"o":14.8,"t":"2026-09-23T16:45:00Z","v":5575,"vw":14.804665},{"c":14.76,"h":14.775,"l":14.73,"n":129,"o":14.74,"t":"2026-09-23T17:00:00Z","v":4172,"vw":14.756846},{"c":14.75,"h":14.7614,"l":14.75,"n":110,"o":14.76,"t":"2026-09-23T17:15:00Z","v":1915,"vw":14.756634},{"c":14.71,"h":14.75,"l":14.68,"n":143,"o":14.75,"t":"2026-09-23T17:30:00Z","v":3192,"vw":14.710029},{"c":14.695,"h":14.71,"l":14.695,"n":71,"o":14.7,"t":"2026-09-23T17:45:00Z","v":1757,"vw":14.69875},{"c":14.685,"h":14.7,"l":14.655,"n":142,"o":14.7,"t":"2026-09-23T18:00:00Z","v":3289,"vw":14.673214},{"c":14.66,"h":14.69,"l":14.66,"n":107,"o":14.66,"t":"2026-09-23T18:15:00Z","v":5656,"vw":14.667343},{"c":14.6551,"h":14.68,"l":14.6551,"n":146,"o":14.665,"t":"2026-09-23T18:30:00Z","v":5085,"vw":14.66797},{"c":14.65,"h":14.6868,"l":14.64,"n":174,"o":14.65,"t":"2026-09-23T18:45:00Z","v":4771,"vw":14.666909},{"c":14.65,"h":14.655,"l":14.63,"n":211,"o":14.64,"t":"2026-09-23T19:00:00Z","v":6185,"vw":14.644613},{"c":14.67,"h":14.67,"l":14.64,"n":122,"o":14.65,"t":"2026-09-23T19:15:00Z","v":5436,"vw":14.654363},{"c":14.68,"h":14.685,"l":14.645,"n":334,"o":14.68,"t":"2026-09-23T19:30:00Z","v":12997,"vw":14.667692},{"c":14.685,"h":14.73,"l":14.66,"n":1077,"o":14.69,"t":"2026-09-23T19:45:00Z","v":48142,"vw":14.691988},{"c":14.68,"h":14.79,"l":14.68,"n":16,"o":14.68,"t":"2026-09-23T20:00:00Z","v":74188,"vw":14.680326},{"c":14.65,"h":14.695,"l":14.609,"n":55,"o":14.61,"t":"2026-09-24T13:30:00Z","v":2680,"vw":14.645283},{"c":14.77,"h":14.79,"l":14.68,"n":67,"o":14.68,"t":"2026-09-24T13:45:00Z","v":4611,"vw":14.740953},{"c":14.71,"h":14.78,"l":14.71,"n":73,"o":14.735,"t":"2026-09-24T14:00:00Z","v":1798,"vw":14.746549},{"c":14.695,"h":14.7,"l":14.64,"n":84,"o":14.66,"t":"2026-09-24T14:15:00Z","v":3657,"vw":14.662294},{"c":14.59,"h":14.66,"l":14.59,"n":49,"o":14.66,"t":"2026-09-24T14:30:00Z","v":2241,"vw":14.616875},{"c":14.62,"h":14.62,"l":14.6,"n":58,"o":14.6,"t":"2026-09-24T14:45:00Z","v":1283,"vw":14.611431},{"c":14.65,"h":14.66,"l":14.61,"n":161,"o":14.64,"t":"2026-09-24T15:00:00Z","v":9446,"vw":14.630152},{"c":14.65,"h":14.69,"l":14.65,"n":52,"o":14.67,"t":"2026-09-24T15:15:00Z","v":1302,"vw":14.67},{"c":14.575,"h":14.62,"l":14.56,"n":31,"o":14.62,"t":"2026-09-24T15:30:00Z","v":1271,"vw":14.577609},{"c":14.55,"h":14.575,"l":14.55,"n":44,"o":14.55,"t":"2026-09-24T15:45:00Z","v":3408,"vw":14.552331},{"c":14.6,"h":14.61,"l":14.5487,"n":61,"o":14.5487,"t":"2026-09-24T16:00:00Z","v":1918,"vw":14.582846},{"c":14.5756,"h":14.61,"l":14.56,"n":208,"o":14.61,"t":"2026-09-24T16:15:00Z","v":4589,"vw":14.583563},{"c":14.635,"h":14.635,"l":14.5,"n":348,"o":14.57,"t":"2026-09-24T16:30:00Z","v":19586,"vw":14.582281},{"c":14.48,"h":14.62,"l":14.48,"n":241,"o":14.62,"t":"2026-09-24T16:45:00Z","v":13686,"vw":14.583464},{"c":14.545,"h":14.56,"l":14.495,"n":72,"o":14.495,"t":"2026-09-24T17:00:00Z","v":4120,"vw":14.529688},{"c":14.54,"h":14.56,"l":14.54,"n":49,"o":14.55,"t":"2026-09-24T17:15:00Z","v":4945,"vw":14.551817},{"c":14.58,"h":14.6,"l":14.57,"n":106,"o":14.57,"t":"2026-09-24T17:30:00Z","v":3172,"vw":14.583565},{"c":14.585,"h":14.585,"l":14.56,"n":77,"o":14.56,"t":"2026-09-24T17:45:00Z","v":2617,"vw":14.57233},{"c":14.631,"h":14.64,"l":14.6,"n":87,"o":14.6,"t":"2026-09-24T18:00:00Z","v":4185,"vw":14.62624},{"c":14.63,"h":14.66,"l":14.63,"n":190,"o":14.65,"t":"2026-09-24T18:15:00Z","v":10106,"vw":14.644669},{"c":14.64,"h":14.66,"l":14.62,"n":154,"o":14.63,"t":"2026-09-24T18:30:00Z","v":5678,"vw":14.643299},{"c":14.665,"h":14.665,"l":14.63,"n":111,"o":14.64,"t":"2026-09-24T18:45:00Z","v":3871,"vw":14.647023},{"c":14.655,"h":14.69,"l":14.655,"n":148,"o":14.67,"t":"2026-09-24T19:00:00Z","v":3202,"vw":14.675},{"c":14.665,"h":14.69,"l":14.65,"n":209,"o":14.67,"t":"2026-09-24T19:15:00Z","v":11189,"vw":14.66639},{"c":14.61,"h":14.67,"l":14.58,"n":396,"o":14.67,"t":"2026-09-24T19:30:00Z","v":31818,"vw":14.620912},{"c":14.66,"h":14.67,"l":14.61,"n":1143,"o":14.61,"t":"2026-09-24T19:45:00Z","v":57226,"vw":14.643206},{"c":14.66,"h":14.66,"l":14.66,"n":10,"o":14.66,"t":"2026-09-24T20:00:00Z","v":124136,"vw":14.66},{"c":15.05,"h":15.05,"l":14.73,"n":3,"o":14.73,"t":"2026-09-25T13:15:00Z","v":750,"vw":14.821429},{"c":14.515,"h":14.83,"l":14.51,"n":141,"o":14.83,"t":"2026-09-25T13:30:00Z","v":41944,"vw":14.698591},{"c":14.44,"h":14.47,"l":14.44,"n":58,"o":14.45,"t":"2026-09-25T13:45:00Z","v":1930,"vw":14.452168},{"c":14.56,"h":14.56,"l":14.48,"n":74,"o":14.49,"t":"2026-09-25T14:00:00Z","v":2475,"vw":14.522308},{"c":14.59,"h":14.605,"l":14.55,"n":58,"o":14.58,"t":"2026-09-25T14:15:00Z","v":2713,"vw":14.575163},{"c":14.54,"h":14.6,"l":14.53,"n":136,"o":14.58,"t":"2026-09-25T14:30:00Z","v":6317,"vw":14.578529},{"c":14.545,"h":14.55,"l":14.52,"n":40,"o":14.53,"t":"2026-09-25T14:45:00Z","v":1396,"vw":14.5325},{"c":14.55,"h":14.57,"l":14.54,"n":138,"o":14.55,"t":"2026-09-25T15:00:00Z","v":5574,"vw":14.553062},{"c":14.59,"h":14.59,"l":14.54,"n":55,"o":14.57,"t":"2026-09-25T15:15:00Z","v":2259,"vw":14.563523},{"c":14.61,"h":14.63,"l":14.61,"n":24,"o":14.63,"t":"2026-09-25T15:30:00Z","v":1324,"vw":14.615185},{"c":14.56,"h":14.58,"l":14.5521,"n":50,"o":14.58,"t":"2026-09-25T15:45:00Z","v":1585,"vw":14.566765},{"c":14.54,"h":14.6,"l":14.525,"n":166,"o":14.57,"t":"2026-09-25T16:00:00Z","v":6554,"vw":14.570065},{"c":14.51,"h":14.52,"l":14.495,"n":118,"o":14.51,"t":"2026-09-25T16:15:00Z","v":5955,"vw":14.509853},{"c":14.46,"h":14.5,"l":14.46,"n":78,"o":14.5,"t":"2026-09-25T16:30:00Z","v":2846,"vw":14.485195},{"c":14.43,"h":14.44,"l":14.41,"n":96,"o":14.44,"t":"2026-09-25T16:45:00Z","v":4285,"vw":14.417853},{"c":14.44,"h":14.45,"l":14.42,"n":74,"o":14.425,"t":"2026-09-25T17:00:00Z","v":2374,"vw":14.432727},{"c":14.46,"h":14.46,"l":14.445,"n":40,"o":14.445,"t":"2026-09-25T17:15:00Z","v":2365,"vw":14.456891},{"c":14.465,"h":14.465,"l":14.435,"n":85,"o":14.46,"t":"2026-09-25T17:30:00Z","v":4549,"vw":14.45059},{"c":14.4601,"h":14.48,"l":14.4601,"n":33,"o":14.48,"t":"2026-09-25T17:45:00Z","v":2580,"vw":14.469737},{"c":14.5,"h":14.5,"l":14.48,"n":79,"o":14.48,"t":"2026-09-25T18:00:00Z","v":3538,"vw":14.492346},{"c":14.46,"h":14.5,"l":14.46,"n":82,"o":14.5,"t":"2026-09-25T18:15:00Z","v":2878,"vw":14.476032},{"c":14.45,"h":14.45,"l":14.44,"n":66,"o":14.4402,"t":"2026-09-25T18:30:00Z","v":2409,"vw":14.442709},{"c":14.46,"h":14.47,"l":14.46,"n":95,"o":14.46,"t":"2026-09-25T18:45:00Z","v":4033,"vw":14.461548},{"c":14.47,"h":14.49,"l":14.46,"n":118,"o":14.46,"t":"2026-09-25T19:00:00Z","v":5814,"vw":14.474857},{"c":14.5,"h":14.5,"l":14.45,"n":167,"o":14.46,"t":"2026-09-25T19:15:00Z","v":8189,"vw":14.471227},{"c":14.52,"h":14.54,"l":14.51,"n":201,"o":14.51,"t":"2026-09-25T19:30:00Z","v":10025,"vw":14.526106},{"c":14.53,"h":14.56,"l":14.5,"n":969,"o":14.54,"t":"2026-09-25T19:45:00Z","v":52055,"vw":14.534343},{"c":14.53,"h":14.53,"l":14.53,"n":25,"o":14.53,"t":"2026-09-25T20:00:00Z","v":60287,"vw":14.53},{"c":14.53,"h":14.5996,"l":14.51,"n":54,"o":14.51,"t":"2026-09-28T13:30:00Z","v":8156,"vw":14.533791},{"c":14.63,"h":14.63,"l":14.57,"n":44,"o":14.57,"t":"2026-09-28T13:45:00Z","v":2453,"vw":14.601447},{"c":14.6,"h":14.62,"l":14.57,"n":40,"o":14.605,"t":"2026-09-28T14:00:00Z","v":1191,"vw":14.601679},{"c":14.63,"h":14.63,"l":14.6,"n":66,"o":14.6142,"t":"2026-09-28T14:15:00Z","v":2038,"vw":14.608751},{"c":14.59,"h":14.635,"l":14.5779,"n":85,"o":14.635,"t":"2026-09-28T14:30:00Z","v":3334,"vw":14.61499},{"c":14.625,"h":14.63,"l":14.6,"n":145,"o":14.61,"t":"2026-09-28T14:45:00Z","v":4840,"vw":14.617696},{"c":14.61,"h":14.64,"l":14.61,"n":103,"o":14.6124,"t":"2026-09-28T15:00:00Z","v":3511,"vw":14.621168},{"c":14.58,"h":14.62,"l":14.58,"n":106,"o":14.61,"t":"2026-09-28T15:15:00Z","v":4042,"vw":14.60463},{"c":14.54,"h":14.58,"l":14.54,"n":275,"o":14.575,"t":"2026-09-28T15:30:00Z","v":13486,"vw":14.569554},{"c":14.53,"h":14.53,"l":14.53,"n":31,"o":14.53,"t":"2026-09-28T15:45:00Z","v":1132,"vw":14.53},{"c":14.54,"h":14.57,"l":14.54,"n":130,"o":14.54,"t":"2026-09-28T16:00:00Z","v":5492,"vw":14.551229},{"c":14.5,"h":14.56,"l":14.5,"n":198,"o":14.54,"t":"2026-09-28T16:15:00Z","v":7074,"vw":14.53938},{"c":14.44,"h":14.49,"l":14.44,"n":94,"o":14.49,"t":"2026-09-28T16:30:00Z","v":2170,"vw":14.468333},{"c":14.49,"h":14.49,"l":14.44,"n":93,"o":14.44,"t":"2026-09-28T16:45:00Z","v":3538,"vw":14.471189},{"c":14.55,"h":14.55,"l":14.49,"n":148,"o":14.49,"t":"2026-09-28T17:00:00Z","v":10182,"vw":14.541182},{"c":14.525,"h":14.565,"l":14.5,"n":245,"o":14.55,"t":"2026-09-28T17:15:00Z","v":15834,"vw":14.548849},{"c":14.53,"h":14.54,"l":14.525,"n":147,"o":14.54,"t":"2026-09-28T17:30:00Z","v":7696,"vw":14.531703},{"c":14.575,"h":14.58,"l":14.53,"n":157,"o":14.54,"t":"2026-09-28T17:45:00Z","v":6355,"vw":14.549889},{"c":14.66,"h":14.66,"l":14.575,"n":147,"o":14.575,"t":"2026-09-28T18:00:00Z","v":4597,"vw":14.629848},{"c":14.62,"h":14.66,"l":14.62,"n":88,"o":14.66,"t":"2026-09-28T18:15:00Z","v":2737,"vw":14.64},{"c":14.58,"h":14.61,"l":14.58,"n":68,"o":14.61,"t":"2026-09-28T18:30:00Z","v":1925,"vw":14.597},{"c":14.58,"h":14.58,"l":14.565,"n":125,"o":14.58,"t":"2026-09-28T18:45:00Z","v":3231,"vw":14.575588},{"c":14.61,"h":14.61,"l":14.59,"n":147,"o":14.59,"t":"2026-09-28T19:00:00Z","v":3535,"vw":14.6},{"c":14.65,"h":14.66,"l":14.61,"n":267,"o":14.61,"t":"2026-09-28T19:15:00Z","v":8851,"vw":14.640117},{"c":14.62,"h":14.66,"l":14.61,"n":566,"o":14.66,"t":"2026-09-28T19:30:00Z","v":26020,"vw":14.63589},{"c":14.73,"h":14.73,"l":14.58,"n":1210,"o":14.62,"t":"2026-09-28T19:45:00Z","v":55490,"vw":14.6568},{"c":14.72,"h":14.72,"l":14.72,"n":17,"o":14.72,"t":"2026-09-28T20:00:00Z","v":56638,"vw":14.72},{"c":14.705,"h":14.8,"l":14.59,"n":50,"o":14.61,"t":"2026-09-29T13:30:00Z","v":4989,"vw":14.686729},{"c":14.8,"h":14.89,"l":14.74,"n":256,"o":14.79,"t":"2026-09-29T13:45:00Z","v":21948,"vw":14.806519},{"c":14.865,"h":14.88,"l":14.8,"n":115,"o":14.82,"t":"2026-09-29T14:00:00Z","v":7006,"vw":14.832707},{"c":14.78,"h":14.86,"l":14.78,"n":98,"o":14.86,"t":"2026-09-29T14:15:00Z","v":3631,"vw":14.812454},{"c":14.7,"h":14.76,"l":14.68,"n":138,"o":14.76,"t":"2026-09-29T14:30:00Z","v":4474,"vw":14.725192},{"c":14.725,"h":14.745,"l":14.68,"n":134,"o":14.69,"t":"2026-09-29T14:45:00Z","v":5665,"vw":14.711252},{"c":14.74,"h":14.765,"l":14.71,"n":178,"o":14.74,"t":"2026-09-29T15:00:00Z","v":9387,"vw":14.74515},{"c":14.73,"h":14.75,"l":14.715,"n":117,"o":14.74,"t":"2026-09-29T15:15:00Z","v":2698,"vw":14.72689},{"c":14.655,"h":14.745,"l":14.64,"n":218,"o":14.73,"t":"2026-09-29T15:30:00Z","v":7972,"vw":14.698781},{"c":14.65,"h":14.67,"l":14.64,"n":128,"o":14.645,"t":"2026-09-29T15:45:00Z","v":2381,"vw":14.656793},{"c":14.695,"h":14.71,"l":14.63,"n":132,"o":14.64,"t":"2026-09-29T16:00:00Z","v":5079,"vw":14.681596},{"c":14.72,"h":14.72,"l":14.69,"n":142,"o":14.7,"t":"2026-09-29T16:15:00Z","v":2760,"vw":14.708592},{"c":14.74,"h":14.76,"l":14.71,"n":258,"o":14.72,"t":"2026-09-29T16:30:00Z","v":14011,"vw":14.734662},{"c":14.77,"h":14.77,"l":14.73,"n":220,"o":14.74,"t":"2026-09-29T16:45:00Z","v":8803,"vw":14.745399},{"c":14.77,"h":14.77,"l":14.71,"n":116,"o":14.72,"t":"2026-09-29T17:00:00Z","v":5742,"vw":14.727395},{"c":14.76,"h":14.83,"l":14.75,"n":340,"o":14.79,"t":"2026-09-29T17:15:00Z","v":40871,"vw":14.786768},{"c":14.73,"h":14.785,"l":14.72,"n":241,"o":14.76,"t":"2026-09-29T17:30:00Z","v":7749,"vw":14.749631},{"c":14.75,"h":14.7925,"l":14.73,"n":402,"o":14.73,"t":"2026-09-29T17:45:00Z","v":12248,"vw":14.763569},{"c":14.76,"h":14.77,"l":14.72,"n":356,"o":14.77,"t":"2026-09-29T18:00:00Z","v":9014,"vw":14.753189},{"c":14.72,"h":14.785,"l":14.71,"n":261,"o":14.755,"t":"2026-09-29T18:15:00Z","v":7388,"vw":14.759626},{"c":14.74,"h":14.76,"l":14.72,"n":292,"o":14.72,"t":"2026-09-29T18:30:00Z","v":6748,"vw":14.73696},{"c":14.72,"h":14.74,"l":14.72,"n":262,"o":14.74,"t":"2026-09-29T18:45:00Z","v":4937,"vw":14.727254},{"c":14.675,"h":14.72,"l":14.675,"n":176,"o":14.72,"t":"2026-09-29T19:00:00Z","v":3631,"vw":14.696662},{"c":14.7,"h":14.71,"l":14.69,"n":237,"o":14.69,"t":"2026-09-29T19:15:00Z","v":7506,"vw":14.699487},{"c":14.7,"h":14.71,"l":14.68,"n":311,"o":14.71,"t":"2026-09-29T19:30:00Z","v":12237,"vw":14.695166},{"c":14.74,"h":14.765,"l":14.69,"n":1318,"o":14.69,"t":"2026-09-29T19:45:00Z","v":79427,"vw":14.731941},{"c":14.75,"h":14.75,"l":14.75,"n":20,"o":14.75,"t":"2026-09-29T20:00:00Z","v":78404,"vw":14.75},{"c":15.02,"h":15.07,"l":14.81,"n":347,"o":14.84,"t":"2026-09-30T13:30:00Z","v":21939,"vw":14.979569},{"c":15.03,"h":15.06,"l":14.965,"n":172,"o":14.99,"t":"2026-09-30T13:45:00Z","v":5693,"vw":15.012315},{"c":14.98,"h":15.06,"l":14.98,"n":141,"o":15.04,"t":"2026-09-30T14:00:00Z","v":3533,"vw":15.033026},{"c":14.95,"h":14.97,"l":14.94,"n":118,"o":14.97,"t":"2026-09-30T14:15:00Z","v":3714,"vw":14.954962},{"c":14.9,"h":14.93,"l":14.89,"n":250,"o":14.93,"t":"2026-09-30T14:30:00Z","v":7496,"vw":14.909057},{"c":14.91,"h":14.96,"l":14.9,"n":212,"o":14.94,"t":"2026-09-30T14:45:00Z","v":6759,"vw":14.93767},{"c":14.93,"h":14.95,"l":14.89,"n":203,"o":14.93,"t":"2026-09-30T15:00:00Z","v":7410,"vw":14.921771},{"c":14.925,"h":14.96,"l":14.92,"n":86,"o":14.92,"t":"2026-09-30T15:15:00Z","v":2737,"vw":14.932342},{"c":14.87,"h":14.9265,"l":14.87,"n":58,"o":14.92,"t":"2026-09-30T15:30:00Z","v":2593,"vw":14.916724},{"c":14.905,"h":14.94,"l":14.9,"n":133,"o":14.9,"t":"2026-09-30T15:45:00Z","v":7451,"vw":14.913834},{"c":14.92,"h":14.95,"l":14.905,"n":92,"o":14.905,"t":"2026-09-30T16:00:00Z","v":2265,"vw":14.930732},{"c":14.93,"h":14.955,"l":14.9,"n":197,"o":14.92,"t":"2026-09-30T16:15:00Z","v":7915,"vw":14.926764},{"c":14.93,"h":14.96,"l":14.93,"n":112,"o":14.94,"t":"2026-09-30T16:30:00Z","v":3847,"vw":14.944273},{"c":14.9,"h":14.93,"l":14.9,"n":175,"o":14.93,"t":"2026-09-30T16:45:00Z","v":6127,"vw":14.909598},{"c":14.91,"h":14.91,"l":14.89,"n":213,"o":14.9,"t":"2026-09-30T17:00:00Z","v":10147,"vw":14.905508},{"c":14.87,"h":14.9,"l":14.84,"n":220,"o":14.9,"t":"2026-09-30T17:15:00Z","v":7054,"vw":14.873249},{"c":14.865,"h":14.88,"l":14.84,"n":260,"o":14.855,"t":"2026-09-30T17:30:00Z","v":12284,"vw":14.863697},{"c":14.85,"h":14.8895,"l":14.83,"n":332,"o":14.86,"t":"2026-09-30T17:45:00Z","v":11411,"vw":14.873006},{"c":14.83,"h":14.8401,"l":14.83,"n":87,"o":14.83,"t":"2026-09-30T18:00:00Z","v":2457,"vw":14.83211},{"c":14.78,"h":14.83,"l":14.78,"n":251,"o":14.83,"t":"2026-09-30T18:15:00Z","v":11489,"vw":14.808798},{"c":14.78,"h":14.79,"l":14.76,"n":228,"o":14.76,"t":"2026-09-30T18:30:00Z","v":5519,"vw":14.771343},{"c":14.74,"h":14.785,"l":14.72,"n":204,"o":14.76,"t":"2026-09-30T18:45:00Z","v":7413,"vw":14.755835},{"c":14.7579,"h":14.77,"l":14.73,"n":275,"o":14.74,"t":"2026-09-30T19:00:00Z","v":9985,"vw":14.749802},{"c":14.72,"h":14.75,"l":14.69,"n":398,"o":14.75,"t":"2026-09-30T19:15:00Z","v":13344,"vw":14.723046},{"c":14.73,"h":14.75,"l":14.71,"n":507,"o":14.73,"t":"2026-09-30T19:30:00Z","v":22172,"vw":14.728337},{"c":14.68,"h":14.7795,"l":14.68,"n":1647,"o":14.73,"t":"2026-09-30T19:45:00Z","v":84080,"vw":14.7231},{"c":14.69,"h":14.69,"l":14.69,"n":16,"o":14.69,"t":"2026-09-30T20:00:00Z","v":133482,"vw":14.69},{"c":14.65,"h":14.65,"l":14.46,"n":181,"o":14.57,"t":"2026-10-01T13:30:00Z","v":13753,"vw":14.572944},{"c":14.855,"h":14.855,"l":14.65,"n":249,"o":14.65,"t":"2026-10-01T13:45:00Z","v":11982,"vw":14.767229},{"c":14.91,"h":14.91,"l":14.835,"n":170,"o":14.835,"t":"2026-10-01T14:00:00Z","v":6835,"vw":14.88558},{"c":14.96,"h":14.97,"l":14.925,"n":206,"o":14.93,"t":"2026-10-01T14:15:00Z","v":8074,"vw":14.943636},{"c":14.935,"h":14.94,"l":14.9,"n":69,"o":14.94,"t":"2026-10-01T14:30:00Z","v":1990,"vw":14.9275},{"c":14.86,"h":14.935,"l":14.855,"n":207,"o":14.92,"t":"2026-10-01T14:45:00Z","v":7412,"vw":14.887904},{"c":14.94,"h":14.975,"l":14.835,"n":258,"o":14.835,"t":"2026-10-01T15:00:00Z","v":10280,"vw":14.919883},{"c":14.9645,"h":15.01,"l":14.9645,"n":90,"o":14.99,"t":"2026-10-01T15:15:00Z","v":3051,"vw":14.994022},{"c":14.97,"h":14.99,"l":14.91,"n":114,"o":14.94,"t":"2026-10-01T15:30:00Z","v":4256,"vw":14.968803},{"c":14.93,"h":14.98,"l":14.93,"n":100,"o":14.96,"t":"2026-10-01T15:45:00Z","v":3299,"vw":14.952689},{"c":14.96,"h":14.96,"l":14.925,"n":71,"o":14.925,"t":"2026-10-01T16:00:00Z","v":3472,"vw":14.95148},{"c":15,"h":15.01,"l":14.9375,"n":285,"o":14.96,"t":"2026-10-01T16:15:00Z","v":13080,"vw":14.969709},{"c":15.02,"h":15.02,"l":15.01,"n":95,"o":15.01,"t":"2026-10-01T16:30:00Z","v":2442,"vw":15.015827},{"c":15.02,"h":15.03,"l":15.02,"n":141,"o":15.02,"t":"2026-10-01T16:45:00Z","v":4589,"vw":15.024471},{"c":15.05,"h":15.05,"l":15,"n":99,"o":15,"t":"2026-10-01T17:00:00Z","v":3799,"vw":15.039122},{"c":15.015,"h":15.04,"l":15.01,"n":92,"o":15.04,"t":"2026-10-01T17:15:00Z","v":3663,"vw":15.022632},{"c":15.0487,"h":15.05,"l":15.02,"n":119,"o":15.03,"t":"2026-10-01T17:30:00Z","v":4356,"vw":15.03785},{"c":15.1,"h":15.1,"l":15.04,"n":185,"o":15.04,"t":"2026-10-01T17:45:00Z","v":9107,"vw":15.072915},{"c":15.07,"h":15.1,"l":15.07,"n":125,"o":15.08,"t":"2026-10-01T18:00:00Z","v":4425,"vw":15.087692},{"c":15.085,"h":15.09,"l":15.06,"n":186,"o":15.08,"t":"2026-10-01T18:15:00Z","v":7393,"vw":15.07626},{"c":15.1,"h":15.12,"l":15.07,"n":173,"o":15.07,"t":"2026-10-01T18:30:00Z","v":6987,"vw":15.099874},{"c":15.1,"h":15.12,"l":15.09,"n":94,"o":15.09,"t":"2026-10-01T18:45:00Z","v":2594,"vw":15.108826},{"c":15.1,"h":15.12,"l":15.1,"n":80,"o":15.1,"t":"2026-10-01T19:00:00Z","v":2426,"vw":15.111414},{"c":15.06,"h":15.1,"l":15.045,"n":258,"o":15.1,"t":"2026-10-01T19:15:00Z","v":9686,"vw":15.067723},{"c":15.07,"h":15.1,"l":15.07,"n":449,"o":15.07,"t":"2026-10-01T19:30:00Z","v":16690,"vw":15.086378},{"c":15.235,"h":15.24,"l":15.05,"n":1132,"o":15.05,"t":"2026-10-01T19:45:00Z","v":62980,"vw":15.178278},{"c":14.93,"h":15.23,"l":14.93,"n":15,"o":15.23,"t":"2026-10-01T20:00:00Z","v":63229,"vw":15.228139},{"c":15.19,"h":15.31,"l":15.19,"n":69,"o":15.24,"t":"2026-10-02T13:30:00Z","v":6770,"vw":15.252071},{"c":15.24,"h":15.24,"l":15.14,"n":56,"o":15.185,"t":"2026-10-02T13:45:00Z","v":2124,"vw":15.19085},{"c":15.2,"h":15.26,"l":15.2,"n":110,"o":15.26,"t":"2026-10-02T14:00:00Z","v":2666,"vw":15.22639},{"c":15.175,"h":15.24,"l":15.16,"n":127,"o":15.21,"t":"2026-10-02T14:15:00Z","v":2139,"vw":15.199019},{"c":15.1575,"h":15.195,"l":15.15,"n":100,"o":15.16,"t":"2026-10-02T14:30:00Z","v":1615,"vw":15.169246},{"c":15.27,"h":15.285,"l":15.19,"n":214,"o":15.2,"t":"2026-10-02T14:45:00Z","v":7290,"vw":15.250305},{"c":15.2,"h":15.265,"l":15.2,"n":183,"o":15.265,"t":"2026-10-02T15:00:00Z","v":4513,"vw":15.241409},{"c":15.22,"h":15.23,"l":15.19,"n":65,"o":15.23,"t":"2026-10-02T15:15:00Z","v":2706,"vw":15.203159},{"c":15.26,"h":15.26,"l":15.215,"n":141,"o":15.22,"t":"2026-10-02T15:30:00Z","v":6360,"vw":15.243645},{"c":15.23,"h":15.32,"l":15.22,"n":218,"o":15.28,"t":"2026-10-02T15:45:00Z","v":6017,"vw":15.279563},{"c":15.24,"h":15.24,"l":15.21,"n":153,"o":15.23,"t":"2026-10-02T16:00:00Z","v":3684,"vw":15.227775},{"c":15.21,"h":15.26,"l":15.21,"n":155,"o":15.245,"t":"2026-10-02T16:15:00Z","v":5194,"vw":15.243173},{"c":15.25,"h":15.25,"l":15.21,"n":83,"o":15.21,"t":"2026-10-02T16:30:00Z","v":2031,"vw":15.225961},{"c":15.2601,"h":15.285,"l":15.25,"n":137,"o":15.259,"t":"2026-10-02T16:45:00Z","v":8302,"vw":15.260461},{"c":15.31,"h":15.32,"l":15.285,"n":133,"o":15.285,"t":"2026-10-02T17:00:00Z","v":1951,"vw":15.305074},{"c":15.34,"h":15.34,"l":15.3,"n":113,"o":15.31,"t":"2026-10-02T17:15:00Z","v":4123,"vw":15.31659},{"c":15.35,"h":15.365,"l":15.32,"n":171,"o":15.34,"t":"2026-10-02T17:30:00Z","v":3302,"vw":15.343283},{"c":15.35,"h":15.36,"l":15.35,"n":76,"o":15.36,"t":"2026-10-02T17:45:00Z","v":1201,"vw":15.355487},{"c":15.31,"h":15.34,"l":15.31,"n":165,"o":15.34,"t":"2026-10-02T18:00:00Z","v":4315,"vw":15.32427},{"c":15.275,"h":15.3002,"l":15.255,"n":111,"o":15.3,"t":"2026-10-02T18:15:00Z","v":3772,"vw":15.2829},{"c":15.27,"h":15.28,"l":15.26,"n":208,"o":15.26,"t":"2026-10-02T18:30:00Z","v":4969,"vw":15.270485},{"c":15.28,"h":15.29,"l":15.24,"n":158,"o":15.28,"t":"2026-10-02T18:45:00Z","v":4635,"vw":15.266033},{"c":15.265,"h":15.28,"l":15.245,"n":188,"o":15.28,"t":"2026-10-02T19:00:00Z","v":2884,"vw":15.261789},{"c":15.26,"h":15.26,"l":15.25,"n":132,"o":15.26,"t":"2026-10-02T19:15:00Z","v":2760,"vw":15.257047},{"c":15.38,"h":15.39,"l":15.255,"n":515,"o":15.255,"t":"2026-10-02T19:30:00Z","v":16498,"vw":15.336202},{"c":15.43,"h":15.45,"l":15.36,"n":1137,"o":15.38,"t":"2026-10-02T19:45:00Z","v":59672,"vw":15.404268},{"c":15.44,"h":15.44,"l":15.44,"n":23,"o":15.44,"t":"2026-10-02T20:00:00Z","v":82202,"vw":15.44},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-10-05T13:00:00Z","v":1993,"vw":15.45},{"c":15.33,"h":15.45,"l":15.33,"n":7,"o":15.45,"t":"2026-10-05T13:15:00Z","v":2150,"vw":15.440512},{"c":15.47,"h":15.53,"l":15.375,"n":151,"o":15.44,"t":"2026-10-05T13:30:00Z","v":15605,"vw":15.461741},{"c":15.43,"h":15.51,"l":15.39,"n":113,"o":15.46,"t":"2026-10-05T13:45:00Z","v":5899,"vw":15.464397},{"c":15.24,"h":15.375,"l":15.24,"n":91,"o":15.375,"t":"2026-10-05T14:00:00Z","v":3971,"vw":15.287041},{"c":15.12,"h":15.24,"l":15.12,"n":109,"o":15.24,"t":"2026-10-05T14:15:00Z","v":3949,"vw":15.155382},{"c":14.9713,"h":15.095,"l":14.9713,"n":184,"o":15.06,"t":"2026-10-05T14:30:00Z","v":6667,"vw":15.034927},{"c":15.0513,"h":15.07,"l":14.9619,"n":206,"o":14.97,"t":"2026-10-05T14:45:00Z","v":9145,"vw":15.018919},{"c":15.16,"h":15.175,"l":15.04,"n":157,"o":15.065,"t":"2026-10-05T15:00:00Z","v":4928,"vw":15.093216},{"c":15.2,"h":15.22,"l":15.16,"n":138,"o":15.16,"t":"2026-10-05T15:15:00Z","v":2701,"vw":15.185436},{"c":15.21,"h":15.24,"l":15.21,"n":83,"o":15.21,"t":"2026-10-05T15:30:00Z","v":1969,"vw":15.21981},{"c":15.3,"h":15.3,"l":15.228,"n":93,"o":15.228,"t":"2026-10-05T15:45:00Z","v":3962,"vw":15.253374},{"c":15.29,"h":15.29,"l":15.26,"n":116,"o":15.29,"t":"2026-10-05T16:00:00Z","v":2646,"vw":15.270454},{"c":15.245,"h":15.29,"l":15.245,"n":125,"o":15.26,"t":"2026-10-05T16:15:00Z","v":4173,"vw":15.271985},{"c":15.27,"h":15.27,"l":15.22,"n":82,"o":15.22,"t":"2026-10-05T16:30:00Z","v":2072,"vw":15.244866},{"c":15.3,"h":15.3,"l":15.245,"n":127,"o":15.245,"t":"2026-10-05T16:45:00Z","v":8097,"vw":15.266666},{"c":15.355,"h":15.37,"l":15.3,"n":123,"o":15.3,"t":"2026-10-05T17:00:00Z","v":5804,"vw":15.319798},{"c":15.36,"h":15.38,"l":15.34,"n":145,"o":15.37,"t":"2026-10-05T17:15:00Z","v":7583,"vw":15.359005},{"c":15.37,"h":15.39,"l":15.355,"n":79,"o":15.38,"t":"2026-10-05T17:30:00Z","v":4619,"vw":15.379422},{"c":15.38,"h":15.38,"l":15.37,"n":52,"o":15.379,"t":"2026-10-05T17:45:00Z","v":1539,"vw":15.378612},{"c":15.4,"h":15.4,"l":15.35,"n":208,"o":15.375,"t":"2026-10-05T18:00:00Z","v":14116,"vw":15.370361},{"c":15.36,"h":15.4,"l":15.36,"n":124,"o":15.4,"t":"2026-10-05T18:15:00Z","v":9655,"vw":15.392479},{"c":15.34,"h":15.36,"l":15.34,"n":183,"o":15.36,"t":"2026-10-05T18:30:00Z","v":4096,"vw":15.346422},{"c":15.38,"h":15.39,"l":15.349,"n":245,"o":15.349,"t":"2026-10-05T18:45:00Z","v":6446,"vw":15.362515},{"c":15.46,"h":15.47,"l":15.38,"n":209,"o":15.38,"t":"2026-10-05T19:00:00Z","v":8857,"vw":15.403275},{"c":15.45,"h":15.46,"l":15.44,"n":283,"o":15.44,"t":"2026-10-05T19:15:00Z","v":18452,"vw":15.444095},{"c":15.45,"h":15.46,"l":15.41,"n":574,"o":15.44,"t":"2026-10-05T19:30:00Z","v":35022,"vw":15.428818},{"c":15.4,"h":15.45,"l":15.37,"n":1176,"o":15.44,"t":"2026-10-05T19:45:00Z","v":68527,"vw":15.41406},{"c":15.39,"h":15.39,"l":15.39,"n":21,"o":15.39,"t":"2026-10-05T20:00:00Z","v":105706,"vw":15.39},{"c":15.15,"h":15.305,"l":15.09,"n":122,"o":15.26,"t":"2026-10-06T13:30:00Z","v":17162,"vw":15.244897},{"c":14.99,"h":15.03,"l":14.98,"n":38,"o":15.03,"t":"2026-10-06T13:45:00Z","v":1926,"vw":15.005151},{"c":15.07,"h":15.095,"l":15,"n":100,"o":15,"t":"2026-10-06T14:00:00Z","v":3738,"vw":15.042939},{"c":15.14,"h":15.15,"l":15.075,"n":49,"o":15.075,"t":"2026-10-06T14:15:00Z","v":3661,"vw":15.108725},{"c":15.1,"h":15.16,"l":15.1,"n":137,"o":15.16,"t":"2026-10-06T14:30:00Z","v":3150,"vw":15.136145},{"c":15.1,"h":15.12,"l":15.07,"n":81,"o":15.12,"t":"2026-10-06T14:45:00Z","v":4657,"vw":15.095113},{"c":15.12,"h":15.13,"l":15.08,"n":168,"o":15.12,"t":"2026-10-06T15:00:00Z","v":5312,"vw":15.100246},{"c":15.14,"h":15.15,"l":15.11,"n":172,"o":15.14,"t":"2026-10-06T15:15:00Z","v":4985,"vw":15.127002},{"c":15.13,"h":15.15,"l":15.12,"n":72,"o":15.15,"t":"2026-10-06T15:30:00Z","v":2496,"vw":15.131075},{"c":15.1,"h":15.12,"l":15.1,"n":73,"o":15.12,"t":"2026-10-06T15:45:00Z","v":2291,"vw":15.11},{"c":15.08,"h":15.09,"l":15.0701,"n":99,"o":15.09,"t":"2026-10-06T16:00:00Z","v":4582,"vw":15.080621},{"c":15.015,"h":15.08,"l":15.0086,"n":112,"o":15.07,"t":"2026-10-06T16:15:00Z","v":6193,"vw":15.056035},{"c":14.99,"h":15.01,"l":14.985,"n":55,"o":15.01,"t":"2026-10-06T16:30:00Z","v":2300,"vw":14.999634},{"c":14.99,"h":14.99,"l":14.97,"n":82,"o":14.99,"t":"2026-10-06T16:45:00Z","v":2507,"vw":14.987273},{"c":14.95,"h":15.12,"l":14.95,"n":294,"o":14.99,"t":"2026-10-06T17:00:00Z","v":34688,"vw":15.037733},{"c":14.9616,"h":14.98,"l":14.94,"n":104,"o":14.943,"t":"2026-10-06T17:15:00Z","v":4821,"vw":14.95529},{"c":15.0104,"h":15.035,"l":14.94,"n":177,"o":14.95,"t":"2026-10-06T17:30:00Z","v":12614,"vw":15.001122},{"c":15.04,"h":15.06,"l":15.01,"n":61,"o":15.02,"t":"2026-10-06T17:45:00Z","v":2682,"vw":15.032976},{"c":15.05,"h":15.06,"l":15.02,"n":200,"o":15.045,"t":"2026-10-06T18:00:00Z","v":7342,"vw":15.042094},{"c":15.05,"h":15.07,"l":15.025,"n":147,"o":15.045,"t":"2026-10-06T18:15:00Z","v":5712,"vw":15.03725},{"c":15.03,"h":15.08,"l":15.025,"n":71,"o":15.065,"t":"2026-10-06T18:30:00Z","v":3247,"vw":15.04},{"c":15.07,"h":15.07,"l":15.045,"n":148,"o":15.05,"t":"2026-10-06T18:45:00Z","v":5124,"vw":15.049511},{"c":15.1,"h":15.1,"l":15.045,"n":99,"o":15.05,"t":"2026-10-06T19:00:00Z","v":3245,"vw":15.06375},{"c":15.05,"h":15.11,"l":15.05,"n":120,"o":15.11,"t":"2026-10-06T19:15:00Z","v":3023,"vw":15.078176},{"c":15.05,"h":15.06,"l":15.01,"n":240,"o":15.055,"t":"2026-10-06T19:30:00Z","v":12364,"vw":15.041207},{"c":15.12,"h":15.16,"l":15.04,"n":1151,"o":15.04,"t":"2026-10-06T19:45:00Z","v":66884,"vw":15.125948},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-06T20:00:00Z","v":94861,"vw":15.1},{"c":15.18,"h":15.24,"l":15.085,"n":110,"o":15.1,"t":"2026-10-07T13:30:00Z","v":13666,"vw":15.135651},{"c":15.18,"h":15.21,"l":15.135,"n":83,"o":15.17,"t":"2026-10-07T13:45:00Z","v":4208,"vw":15.176507},{"c":15.11,"h":15.23,"l":15.11,"n":176,"o":15.17,"t":"2026-10-07T14:00:00Z","v":13551,"vw":15.189324},{"c":15.09,"h":15.16,"l":15.09,"n":190,"o":15.15,"t":"2026-10-07T14:15:00Z","v":11951,"vw":15.13419},{"c":15.05,"h":15.07,"l":15.04,"n":105,"o":15.07,"t":"2026-10-07T14:30:00Z","v":2609,"vw":15.05},{"c":15.07,"h":15.07,"l":15.06,"n":89,"o":15.06,"t":"2026-10-07T14:45:00Z","v":2912,"vw":15.062696},{"c":15.105,"h":15.105,"l":15.08,"n":74,"o":15.08,"t":"2026-10-07T15:00:00Z","v":3535,"vw":15.0875},{"c":15.08,"h":15.11,"l":15.0491,"n":194,"o":15.11,"t":"2026-10-07T15:15:00Z","v":12357,"vw":15.102462},{"c":15.09,"h":15.1,"l":15.08,"n":107,"o":15.08,"t":"2026-10-07T15:30:00Z","v":11150,"vw":15.084355},{"c":15.215,"h":15.215,"l":15.097,"n":173,"o":15.1,"t":"2026-10-07T15:45:00Z","v":8935,"vw":15.135586},{"c":15.21,"h":15.22,"l":15.14,"n":280,"o":15.2,"t":"2026-10-07T16:00:00Z","v":15303,"vw":15.183446},{"c":15.215,"h":15.25,"l":15.215,"n":132,"o":15.22,"t":"2026-10-07T16:15:00Z","v":4888,"vw":15.225492},{"c":15.19,"h":15.25,"l":15.19,"n":168,"o":15.23,"t":"2026-10-07T16:30:00Z","v":5686,"vw":15.235312},{"c":15.214,"h":15.22,"l":15.19,"n":124,"o":15.19,"t":"2026-10-07T16:45:00Z","v":4717,"vw":15.207683},{"c":15.2,"h":15.24,"l":15.18,"n":198,"o":15.22,"t":"2026-10-07T17:00:00Z","v":5729,"vw":15.206492},{"c":15.2,"h":15.2099,"l":15.2,"n":50,"o":15.204,"t":"2026-10-07T17:15:00Z","v":1402,"vw":15.202971},{"c":15.15,"h":15.205,"l":15.14,"n":263,"o":15.2,"t":"2026-10-07T17:30:00Z","v":13265,"vw":15.173949},{"c":15.13,"h":15.14,"l":15.13,"n":30,"o":15.14,"t":"2026-10-07T17:45:00Z","v":681,"vw":15.136667},{"c":15.11,"h":15.1299,"l":15.09,"n":185,"o":15.1,"t":"2026-10-07T18:00:00Z","v":6390,"vw":15.104995},{"c":15.09,"h":15.11,"l":15.09,"n":63,"o":15.11,"t":"2026-10-07T18:15:00Z","v":2195,"vw":15.095455},{"c":15.075,"h":15.1,"l":15.06,"n":117,"o":15.09,"t":"2026-10-07T18:30:00Z","v":8750,"vw":15.083827},{"c":15.075,"h":15.09,"l":15.05,"n":178,"o":15.09,"t":"2026-10-07T18:45:00Z","v":7870,"vw":15.077196},{"c":15.0648,"h":15.075,"l":15.06,"n":106,"o":15.07,"t":"2026-10-07T19:00:00Z","v":3287,"vw":15.068771},{"c":15.05,"h":15.115,"l":15.05,"n":259,"o":15.07,"t":"2026-10-07T19:15:00Z","v":10784,"vw":15.087075},{"c":15,"h":15.06,"l":15,"n":368,"o":15.05,"t":"2026-10-07T19:30:00Z","v":17811,"vw":15.034668},{"c":15.05,"h":15.07,"l":15,"n":1038,"o":15,"t":"2026-10-07T19:45:00Z","v":56887,"vw":15.030493},{"c":15.04,"h":15.04,"l":15.04,"n":15,"o":15.04,"t":"2026-10-07T20:00:00Z","v":74125,"vw":15.04},{"c":15.24,"h":15.3,"l":15.155,"n":126,"o":15.19,"t":"2026-10-08T13:30:00Z","v":9359,"vw":15.20107},{"c":15.28,"h":15.34,"l":15.25,"n":158,"o":15.26,"t":"2026-10-08T13:45:00Z","v":4524,"vw":15.301584},{"c":15.23,"h":15.26,"l":15.21,"n":161,"o":15.26,"t":"2026-10-08T14:00:00Z","v":3789,"vw":15.2344},{"c":15.19,"h":15.23,"l":15.185,"n":164,"o":15.22,"t":"2026-10-08T14:15:00Z","v":5553,"vw":15.208206},{"c":15.16,"h":15.19,"l":15.16,"n":172,"o":15.18,"t":"2026-10-08T14:30:00Z","v":6070,"vw":15.178198},{"c":15.16,"h":15.19,"l":15.13,"n":193,"o":15.14,"t":"2026-10-08T14:45:00Z","v":5794,"vw":15.155185},{"c":15.17,"h":15.18,"l":15.15,"n":204,"o":15.16,"t":"2026-10-08T15:00:00Z","v":8203,"vw":15.172299},{"c":15.15,"h":15.21,"l":15.15,"n":231,"o":15.18,"t":"2026-10-08T15:15:00Z","v":9976,"vw":15.183268},{"c":15.17,"h":15.17,"l":15.13,"n":167,"o":15.14,"t":"2026-10-08T15:30:00Z","v":13408,"vw":15.140795},{"c":15.2,"h":15.21,"l":15.17,"n":219,"o":15.17,"t":"2026-10-08T15:45:00Z","v":7004,"vw":15.186226},{"c":15.215,"h":15.24,"l":15.17,"n":193,"o":15.19,"t":"2026-10-08T16:00:00Z","v":5946,"vw":15.192432},{"c":15.16,"h":15.22,"l":15.16,"n":247,"o":15.215,"t":"2026-10-08T16:15:00Z","v":10839,"vw":15.190776},{"c":15.125,"h":15.13,"l":15.105,"n":115,"o":15.13,"t":"2026-10-08T16:30:00Z","v":4272,"vw":15.118905},{"c":15.16,"h":15.16,"l":15.1169,"n":230,"o":15.13,"t":"2026-10-08T16:45:00Z","v":7975,"vw":15.13931},{"c":15.2199,"h":15.22,"l":15.155,"n":196,"o":15.155,"t":"2026-10-08T17:00:00Z","v":6534,"vw":15.181532},{"c":15.19,"h":15.23,"l":15.19,"n":228,"o":15.215,"t":"2026-10-08T17:15:00Z","v":17580,"vw":15.203598},{"c":15.185,"h":15.185,"l":15.15,"n":212,"o":15.18,"t":"2026-10-08T17:30:00Z","v":8546,"vw":15.166886},{"c":15.19,"h":15.2,"l":15.17,"n":157,"o":15.195,"t":"2026-10-08T17:45:00Z","v":11177,"vw":15.191468},{"c":15.17,"h":15.21,"l":15.17,"n":120,"o":15.2,"t":"2026-10-08T18:00:00Z","v":3904,"vw":15.189669},{"c":15.155,"h":15.2,"l":15.155,"n":228,"o":15.175,"t":"2026-10-08T18:15:00Z","v":7200,"vw":15.17896},{"c":15.17,"h":15.17,"l":15.15,"n":122,"o":15.155,"t":"2026-10-08T18:30:00Z","v":3635,"vw":15.158077},{"c":15.2,"h":15.21,"l":15.16,"n":191,"o":15.165,"t":"2026-10-08T18:45:00Z","v":9708,"vw":15.17922},{"c":15.245,"h":15.26,"l":15.19,"n":235,"o":15.2,"t":"2026-10-08T19:00:00Z","v":9382,"vw":15.215007},{"c":15.28,"h":15.29,"l":15.245,"n":248,"o":15.245,"t":"2026-10-08T19:15:00Z","v":12275,"vw":15.273763},{"c":15.28,"h":15.31,"l":15.27,"n":630,"o":15.28,"t":"2026-10-08T19:30:00Z","v":27664,"vw":15.28903},{"c":15.28,"h":15.315,"l":15.26,"n":1160,"o":15.29,"t":"2026-10-08T19:45:00Z","v":74054,"vw":15.289861},{"c":15.29,"h":15.29,"l":15.29,"n":12,"o":15.29,"t":"2026-10-08T20:00:00Z","v":86787,"vw":15.29},{"c":15.13,"h":15.35,"l":15.02,"n":130,"o":15.35,"t":"2026-10-09T13:30:00Z","v":22326,"vw":15.147001},{"c":15.13,"h":15.145,"l":15.08,"n":84,"o":15.12,"t":"2026-10-09T13:45:00Z","v":3304,"vw":15.113709},{"c":15.18,"h":15.18,"l":15.1,"n":83,"o":15.13,"t":"2026-10-09T14:00:00Z","v":2058,"vw":15.135556},{"c":15.225,"h":15.225,"l":15.18,"n":12,"o":15.18,"t":"2026-10-09T14:15:00Z","v":462,"vw":15.21},{"c":15.22,"h":15.22,"l":15.19,"n":46,"o":15.2,"t":"2026-10-09T14:30:00Z","v":1528,"vw":15.20567},{"c":15.235,"h":15.245,"l":15.23,"n":54,"o":15.23,"t":"2026-10-09T14:45:00Z","v":1391,"vw":15.235224},{"c":15.2701,"h":15.31,"l":15.21,"n":433,"o":15.28,"t":"2026-10-09T15:00:00Z","v":48058,"vw":15.267987},{"c":15.27,"h":15.28,"l":15.27,"n":27,"o":15.28,"t":"2026-10-09T15:15:00Z","v":1653,"vw":15.278028},{"c":15.23,"h":15.29,"l":15.215,"n":117,"o":15.285,"t":"2026-10-09T15:30:00Z","v":5503,"vw":15.255564},{"c":15.265,"h":15.265,"l":15.225,"n":59,"o":15.235,"t":"2026-10-09T15:45:00Z","v":2082,"vw":15.2425},{"c":15.29,"h":15.3,"l":15.2601,"n":30,"o":15.2601,"t":"2026-10-09T16:00:00Z","v":952,"vw":15.282365},{"c":15.28,"h":15.3,"l":15.28,"n":77,"o":15.29,"t":"2026-10-09T16:15:00Z","v":2848,"vw":15.288866},{"c":15.29,"h":15.3,"l":15.27,"n":32,"o":15.27,"t":"2026-10-09T16:30:00Z","v":1351,"vw":15.286875},{"c":15.32,"h":15.3244,"l":15.29,"n":136,"o":15.29,"t":"2026-10-09T16:45:00Z","v":8204,"vw":15.299245},{"c":15.3,"h":15.31,"l":15.295,"n":16,"o":15.31,"t":"2026-10-09T17:00:00Z","v":703,"vw":15.30125},{"c":15.28,"h":15.32,"l":15.28,"n":89,"o":15.29,"t":"2026-10-09T17:15:00Z","v":3507,"vw":15.303218},{"c":15.275,"h":15.28,"l":15.27,"n":35,"o":15.28,"t":"2026-10-09T17:30:00Z","v":1328,"vw":15.276279},{"c":15.28,"h":15.29,"l":15.27,"n":80,"o":15.27,"t":"2026-10-09T17:45:00Z","v":3308,"vw":15.274524},{"c":15.19,"h":15.27,"l":15.19,"n":152,"o":15.27,"t":"2026-10-09T18:00:00Z","v":7620,"vw":15.220696},{"c":15.13,"h":15.18,"l":15.115,"n":112,"o":15.18,"t":"2026-10-09T18:15:00Z","v":5078,"vw":15.133258},{"c":15.18,"h":15.18,"l":15.14,"n":202,"o":15.14,"t":"2026-10-09T18:30:00Z","v":8297,"vw":15.159585},{"c":15.2,"h":15.2,"l":15.17,"n":153,"o":15.18,"t":"2026-10-09T18:45:00Z","v":7285,"vw":15.18117},{"c":15.17,"h":15.19,"l":15.15,"n":213,"o":15.19,"t":"2026-10-09T19:00:00Z","v":8860,"vw":15.166175},{"c":15.13,"h":15.18,"l":15.13,"n":201,"o":15.16,"t":"2026-10-09T19:15:00Z","v":10436,"vw":15.144629},{"c":15.1,"h":15.15,"l":15.1,"n":391,"o":15.13,"t":"2026-10-09T19:30:00Z","v":20070,"vw":15.131945},{"c":15.13,"h":15.15,"l":15.09,"n":1164,"o":15.11,"t":"2026-10-09T19:45:00Z","v":64783,"vw":15.123514},{"c":15.12,"h":15.12,"l":15.12,"n":22,"o":15.12,"t":"2026-10-09T20:00:00Z","v":71694,"vw":15.12},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-12T12:00:00Z","v":350,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-12T12:15:00Z","v":337,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":3,"o":15.13,"t":"2026-10-12T12:30:00Z","v":1024,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-12T13:15:00Z","v":337,"vw":15.13},{"c":15.56,"h":15.58,"l":15.16,"n":100,"o":15.16,"t":"2026-10-12T13:30:00Z","v":11819,"vw":15.278483},{"c":15.45,"h":15.57,"l":15.41,"n":266,"o":15.57,"t":"2026-10-12T13:45:00Z","v":6481,"vw":15.474429},{"c":15.4552,"h":15.48,"l":15.41,"n":204,"o":15.45,"t":"2026-10-12T14:00:00Z","v":9326,"vw":15.439749},{"c":15.42,"h":15.5,"l":15.4,"n":286,"o":15.472,"t":"2026-10-12T14:15:00Z","v":12718,"vw":15.460689},{"c":15.38,"h":15.43,"l":15.38,"n":154,"o":15.42,"t":"2026-10-12T14:30:00Z","v":4925,"vw":15.412036},{"c":15.38,"h":15.4,"l":15.35,"n":114,"o":15.4,"t":"2026-10-12T14:45:00Z","v":4058,"vw":15.385674},{"c":15.32,"h":15.38,"l":15.31,"n":203,"o":15.36,"t":"2026-10-12T15:00:00Z","v":10172,"vw":15.341094},{"c":15.395,"h":15.395,"l":15.33,"n":73,"o":15.33,"t":"2026-10-12T15:15:00Z","v":3347,"vw":15.375303},{"c":15.37,"h":15.41,"l":15.365,"n":127,"o":15.385,"t":"2026-10-12T15:30:00Z","v":8975,"vw":15.384459},{"c":15.4,"h":15.41,"l":15.365,"n":107,"o":15.365,"t":"2026-10-12T15:45:00Z","v":4803,"vw":15.395021},{"c":15.425,"h":15.425,"l":15.39,"n":67,"o":15.39,"t":"2026-10-12T16:00:00Z","v":2521,"vw":15.399868},{"c":15.51,"h":15.525,"l":15.42,"n":193,"o":15.42,"t":"2026-10-12T16:15:00Z","v":7652,"vw":15.485846},{"c":15.525,"h":15.55,"l":15.51,"n":91,"o":15.54,"t":"2026-10-12T16:30:00Z","v":4778,"vw":15.532319},{"c":15.48,"h":15.51,"l":15.48,"n":177,"o":15.51,"t":"2026-10-12T16:45:00Z","v":6777,"vw":15.498719},{"c":15.47,"h":15.48,"l":15.46,"n":181,"o":15.48,"t":"2026-10-12T17:00:00Z","v":7971,"vw":15.470173},{"c":15.49,"h":15.51,"l":15.45,"n":155,"o":15.46,"t":"2026-10-12T17:15:00Z","v":7219,"vw":15.490566},{"c":15.58,"h":15.58,"l":15.495,"n":342,"o":15.495,"t":"2026-10-12T17:30:00Z","v":14498,"vw":15.528701},{"c":15.58,"h":15.6,"l":15.58,"n":151,"o":15.585,"t":"2026-10-12T17:45:00Z","v":7061,"vw":15.589102},{"c":15.56,"h":15.575,"l":15.55,"n":143,"o":15.5701,"t":"2026-10-12T18:00:00Z","v":7454,"vw":15.561617},{"c":15.5889,"h":15.59,"l":15.565,"n":169,"o":15.57,"t":"2026-10-12T18:15:00Z","v":8298,"vw":15.577739},{"c":15.56,"h":15.59,"l":15.55,"n":198,"o":15.585,"t":"2026-10-12T18:30:00Z","v":8946,"vw":15.568401},{"c":15.56,"h":15.575,"l":15.55,"n":131,"o":15.55,"t":"2026-10-12T18:45:00Z","v":5223,"vw":15.563757},{"c":15.51,"h":15.56,"l":15.48,"n":267,"o":15.56,"t":"2026-10-12T19:00:00Z","v":10005,"vw":15.518461},{"c":15.47,"h":15.5,"l":15.46,"n":208,"o":15.5,"t":"2026-10-12T19:15:00Z","v":7576,"vw":15.480311},{"c":15.39,"h":15.5,"l":15.39,"n":626,"o":15.47,"t":"2026-10-12T19:30:00Z","v":31074,"vw":15.430706},{"c":15.39,"h":15.5,"l":15.385,"n":2176,"o":15.405,"t":"2026-10-12T19:45:00Z","v":128018,"vw":15.439504},{"c":15.41,"h":15.41,"l":15.41,"n":15,"o":15.41,"t":"2026-10-12T20:00:00Z","v":94737,"vw":15.41},{"c":15.47,"h":15.59,"l":15.46,"n":163,"o":15.5,"t":"2026-10-13T13:30:00Z","v":14520,"vw":15.487269},{"c":15.515,"h":15.52,"l":15.435,"n":90,"o":15.465,"t":"2026-10-13T13:45:00Z","v":3511,"vw":15.480679},{"c":15.53,"h":15.58,"l":15.47,"n":171,"o":15.5,"t":"2026-10-13T14:00:00Z","v":9724,"vw":15.537014},{"c":15.54,"h":15.56,"l":15.52,"n":73,"o":15.525,"t":"2026-10-13T14:15:00Z","v":5206,"vw":15.5385},{"c":15.56,"h":15.57,"l":15.53,"n":82,"o":15.545,"t":"2026-10-13T14:30:00Z","v":3395,"vw":15.550727},{"c":15.49,"h":15.59,"l":15.47,"n":409,"o":15.56,"t":"2026-10-13T14:45:00Z","v":16958,"vw":15.535968},{"c":15.515,"h":15.56,"l":15.47,"n":191,"o":15.49,"t":"2026-10-13T15:00:00Z","v":10760,"vw":15.523215},{"c":15.53,"h":15.56,"l":15.47,"n":336,"o":15.505,"t":"2026-10-13T15:15:00Z","v":36238,"vw":15.52864},{"c":15.45,"h":15.51,"l":15.43,"n":276,"o":15.51,"t":"2026-10-13T15:30:00Z","v":35024,"vw":15.449317},{"c":15.53,"h":15.59,"l":15.45,"n":374,"o":15.46,"t":"2026-10-13T15:45:00Z","v":29302,"vw":15.527657},{"c":15.53,"h":15.56,"l":15.5,"n":169,"o":15.555,"t":"2026-10-13T16:00:00Z","v":7561,"vw":15.5253},{"c":15.51,"h":15.535,"l":15.5,"n":163,"o":15.53,"t":"2026-10-13T16:15:00Z","v":5115,"vw":15.518301},{"c":15.49,"h":15.53,"l":15.49,"n":102,"o":15.5,"t":"2026-10-13T16:30:00Z","v":4656,"vw":15.508565},{"c":15.44,"h":15.49,"l":15.44,"n":65,"o":15.49,"t":"2026-10-13T16:45:00Z","v":2950,"vw":15.470689},{"c":15.47,"h":15.47,"l":15.4239,"n":113,"o":15.4239,"t":"2026-10-13T17:00:00Z","v":3720,"vw":15.444865},{"c":15.51,"h":15.515,"l":15.49,"n":186,"o":15.49,"t":"2026-10-13T17:15:00Z","v":9002,"vw":15.50088},{"c":15.54,"h":15.55,"l":15.52,"n":149,"o":15.52,"t":"2026-10-13T17:30:00Z","v":5363,"vw":15.535005},{"c":15.57,"h":15.605,"l":15.531,"n":193,"o":15.54,"t":"2026-10-13T17:45:00Z","v":15131,"vw":15.571983},{"c":15.52,"h":15.57,"l":15.52,"n":165,"o":15.56,"t":"2026-10-13T18:00:00Z","v":7502,"vw":15.547025},{"c":15.53,"h":15.54,"l":15.52,"n":52,"o":15.52,"t":"2026-10-13T18:15:00Z","v":2425,"vw":15.528764},{"c":15.54,"h":15.545,"l":15.525,"n":117,"o":15.54,"t":"2026-10-13T18:30:00Z","v":3728,"vw":15.536209},{"c":15.52,"h":15.54,"l":15.51,"n":139,"o":15.54,"t":"2026-10-13T18:45:00Z","v":5806,"vw":15.523519},{"c":15.46,"h":15.52,"l":15.46,"n":218,"o":15.52,"t":"2026-10-13T19:00:00Z","v":11514,"vw":15.485226},{"c":15.45,"h":15.46,"l":15.435,"n":359,"o":15.45,"t":"2026-10-13T19:15:00Z","v":12303,"vw":15.451086},{"c":15.455,"h":15.48,"l":15.435,"n":450,"o":15.45,"t":"2026-10-13T19:30:00Z","v":17856,"vw":15.456342},{"c":15.43,"h":15.49,"l":15.42,"n":1069,"o":15.455,"t":"2026-10-13T19:45:00Z","v":62559,"vw":15.453639},{"c":15.44,"h":15.44,"l":15.44,"n":16,"o":15.44,"t":"2026-10-13T20:00:00Z","v":71937,"vw":15.44},{"c":15.145,"h":15.5,"l":15.145,"n":68,"o":15.5,"t":"2026-10-14T13:30:00Z","v":7885,"vw":15.433421},{"c":14.84,"h":15.13,"l":14.84,"n":116,"o":15.055,"t":"2026-10-14T13:45:00Z","v":4449,"vw":14.991699},{"c":14.69,"h":14.76,"l":14.615,"n":234,"o":14.76,"t":"2026-10-14T14:00:00Z","v":12959,"vw":14.699499},{"c":14.64,"h":14.695,"l":14.59,"n":214,"o":14.68,"t":"2026-10-14T14:15:00Z","v":11116,"vw":14.643213},{"c":14.76,"h":14.76,"l":14.62,"n":117,"o":14.62,"t":"2026-10-14T14:30:00Z","v":3640,"vw":14.685278},{"c":14.71,"h":14.78,"l":14.64,"n":265,"o":14.78,"t":"2026-10-14T14:45:00Z","v":9760,"vw":14.690241},{"c":14.68,"h":14.71,"l":14.66,"n":177,"o":14.705,"t":"2026-10-14T15:00:00Z","v":5243,"vw":14.688826},{"c":14.68,"h":14.68,"l":14.61,"n":206,"o":14.67,"t":"2026-10-14T15:15:00Z","v":5818,"vw":14.639318},{"c":14.53,"h":14.65,"l":14.53,"n":261,"o":14.65,"t":"2026-10-14T15:30:00Z","v":9856,"vw":14.577254},{"c":14.55,"h":14.58,"l":14.475,"n":289,"o":14.5,"t":"2026-10-14T15:45:00Z","v":20365,"vw":14.50509},{"c":14.56,"h":14.59,"l":14.54,"n":113,"o":14.555,"t":"2026-10-14T16:00:00Z","v":3116,"vw":14.56771},{"c":14.53,"h":14.595,"l":14.515,"n":125,"o":14.56,"t":"2026-10-14T16:15:00Z","v":5177,"vw":14.564801},{"c":14.555,"h":14.555,"l":14.515,"n":145,"o":14.515,"t":"2026-10-14T16:30:00Z","v":4001,"vw":14.53703},{"c":14.58,"h":14.58,"l":14.57,"n":45,"o":14.57,"t":"2026-10-14T16:45:00Z","v":1272,"vw":14.572232},{"c":14.62,"h":14.7,"l":14.6,"n":151,"o":14.6,"t":"2026-10-14T17:00:00Z","v":8239,"vw":14.639859},{"c":14.57,"h":14.62,"l":14.57,"n":158,"o":14.6,"t":"2026-10-14T17:15:00Z","v":7803,"vw":14.597921},{"c":14.565,"h":14.58,"l":14.56,"n":58,"o":14.56,"t":"2026-10-14T17:30:00Z","v":2777,"vw":14.563781},{"c":14.63,"h":14.63,"l":14.565,"n":148,"o":14.565,"t":"2026-10-14T17:45:00Z","v":7401,"vw":14.602924},{"c":14.66,"h":14.69,"l":14.615,"n":216,"o":14.615,"t":"2026-10-14T18:00:00Z","v":8487,"vw":14.655471},{"c":14.7,"h":14.7,"l":14.63,"n":69,"o":14.65,"t":"2026-10-14T18:15:00Z","v":3927,"vw":14.643764},{"c":14.7,"h":14.7,"l":14.67,"n":106,"o":14.69,"t":"2026-10-14T18:30:00Z","v":5912,"vw":14.682358},{"c":14.7299,"h":14.75,"l":14.69,"n":178,"o":14.71,"t":"2026-10-14T18:45:00Z","v":11094,"vw":14.711848},{"c":14.74,"h":14.74,"l":14.69,"n":204,"o":14.69,"t":"2026-10-14T19:00:00Z","v":13141,"vw":14.697856},{"c":14.69,"h":14.78,"l":14.67,"n":371,"o":14.76,"t":"2026-10-14T19:15:00Z","v":32624,"vw":14.707638},{"c":14.71,"h":14.73,"l":14.63,"n":397,"o":14.71,"t":"2026-10-14T19:30:00Z","v":18791,"vw":14.668275},{"c":14.8,"h":14.84,"l":14.71,"n":1231,"o":14.71,"t":"2026-10-14T19:45:00Z","v":83475,"vw":14.779067},{"c":14.79,"h":14.79,"l":14.79,"n":27,"o":14.79,"t":"2026-10-14T20:00:00Z","v":100259,"vw":14.79},{"c":14.645,"h":14.69,"l":14.46,"n":176,"o":14.69,"t":"2026-10-15T13:30:00Z","v":26797,"vw":14.573021},{"c":14.6,"h":14.64,"l":14.52,"n":220,"o":14.59,"t":"2026-10-15T13:45:00Z","v":9942,"vw":14.590746},{"c":14.63,"h":14.66,"l":14.52,"n":286,"o":14.55,"t":"2026-10-15T14:00:00Z","v":9689,"vw":14.5945},{"c":14.595,"h":14.62,"l":14.56,"n":144,"o":14.56,"t":"2026-10-15T14:15:00Z","v":5796,"vw":14.589914},{"c":14.565,"h":14.62,"l":14.51,"n":301,"o":14.575,"t":"2026-10-15T14:30:00Z","v":13580,"vw":14.574271},{"c":14.62,"h":14.645,"l":14.54,"n":194,"o":14.54,"t":"2026-10-15T14:45:00Z","v":8385,"vw":14.594708},{"c":14.53,"h":14.625,"l":14.53,"n":312,"o":14.61,"t":"2026-10-15T15:00:00Z","v":21735,"vw":14.579615},{"c":14.48,"h":14.53,"l":14.46,"n":248,"o":14.53,"t":"2026-10-15T15:15:00Z","v":11656,"vw":14.489743},{"c":14.46,"h":14.485,"l":14.41,"n":197,"o":14.48,"t":"2026-10-15T15:30:00Z","v":11358,"vw":14.439175},{"c":14.43,"h":14.46,"l":14.42,"n":200,"o":14.459998,"t":"2026-10-15T15:45:00Z","v":6763,"vw":14.436785},{"c":14.32,"h":14.43,"l":14.32,"n":228,"o":14.43,"t":"2026-10-15T16:00:00Z","v":10012,"vw":14.404036},{"c":14.32,"h":14.3399,"l":14.3,"n":192,"o":14.33,"t":"2026-10-15T16:15:00Z","v":10609,"vw":14.318951},{"c":14.39,"h":14.39,"l":14.31,"n":238,"o":14.31,"t":"2026-10-15T16:30:00Z","v":12326,"vw":14.349681},{"c":14.36,"h":14.42,"l":14.35,"n":185,"o":14.4,"t":"2026-10-15T16:45:00Z","v":6805,"vw":14.370163},{"c":14.31,"h":14.35,"l":14.3001,"n":165,"o":14.35,"t":"2026-10-15T17:00:00Z","v":7048,"vw":14.322511},{"c":14.29,"h":14.335,"l":14.2861,"n":188,"o":14.31,"t":"2026-10-15T17:15:00Z","v":7619,"vw":14.30375},{"c":14.33,"h":14.34,"l":14.29,"n":211,"o":14.29,"t":"2026-10-15T17:30:00Z","v":7492,"vw":14.310617},{"c":14.3,"h":14.3399,"l":14.28,"n":154,"o":14.33,"t":"2026-10-15T17:45:00Z","v":4934,"vw":14.304993},{"c":14.29,"h":14.334,"l":14.29,"n":180,"o":14.3025,"t":"2026-10-15T18:00:00Z","v":8608,"vw":14.314133},{"c":14.25,"h":14.291,"l":14.23,"n":232,"o":14.291,"t":"2026-10-15T18:15:00Z","v":8952,"vw":14.253338},{"c":14.23,"h":14.24,"l":14.22,"n":140,"o":14.24,"t":"2026-10-15T18:30:00Z","v":5208,"vw":14.231002},{"c":14.21,"h":14.23,"l":14.1808,"n":209,"o":14.23,"t":"2026-10-15T18:45:00Z","v":9193,"vw":14.205612},{"c":14.28,"h":14.28,"l":14.22,"n":181,"o":14.22,"t":"2026-10-15T19:00:00Z","v":9171,"vw":14.250117},{"c":14.27,"h":14.3,"l":14.27,"n":307,"o":14.29,"t":"2026-10-15T19:15:00Z","v":11756,"vw":14.277544},{"c":14.315,"h":14.34,"l":14.26,"n":431,"o":14.26,"t":"2026-10-15T19:30:00Z","v":18857,"vw":14.290869},{"c":14.31,"h":14.33,"l":14.26,"n":1334,"o":14.32,"t":"2026-10-15T19:45:00Z","v":90929,"vw":14.294125},{"c":14.28,"h":14.28,"l":14.28,"n":18,"o":14.28,"t":"2026-10-15T20:00:00Z","v":107235,"vw":14.28},{"c":14.365,"h":14.5,"l":14.33,"n":112,"o":14.42,"t":"2026-10-16T13:30:00Z","v":20660,"vw":14.409792},{"c":14.28,"h":14.46,"l":14.28,"n":296,"o":14.41,"t":"2026-10-16T13:45:00Z","v":23331,"vw":14.392333},{"c":14.36,"h":14.39,"l":14.285,"n":96,"o":14.285,"t":"2026-10-16T14:00:00Z","v":4704,"vw":14.35711},{"c":14.355,"h":14.36,"l":14.26,"n":208,"o":14.36,"t":"2026-10-16T14:15:00Z","v":18099,"vw":14.318022},{"c":14.31,"h":14.37,"l":14.305,"n":125,"o":14.34,"t":"2026-10-16T14:30:00Z","v":8064,"vw":14.333623},{"c":14.29,"h":14.305,"l":14.28,"n":86,"o":14.305,"t":"2026-10-16T14:45:00Z","v":3401,"vw":14.289074},{"c":14.24,"h":14.29,"l":14.24,"n":146,"o":14.29,"t":"2026-10-16T15:00:00Z","v":5079,"vw":14.266135},{"c":14.21,"h":14.26,"l":14.21,"n":159,"o":14.25,"t":"2026-10-16T15:15:00Z","v":6342,"vw":14.241099},{"c":14.185,"h":14.21,"l":14.185,"n":203,"o":14.2003,"t":"2026-10-16T15:30:00Z","v":8123,"vw":14.200278},{"c":14.07,"h":14.17,"l":14.07,"n":180,"o":14.17,"t":"2026-10-16T15:45:00Z","v":7229,"vw":14.130951},{"c":14.05,"h":14.095,"l":14.04,"n":174,"o":14.0798,"t":"2026-10-16T16:00:00Z","v":9479,"vw":14.065173},{"c":14.08,"h":14.095,"l":14.04,"n":275,"o":14.05,"t":"2026-10-16T16:15:00Z","v":17484,"vw":14.057714},{"c":14.05,"h":14.09,"l":14.04,"n":126,"o":14.08,"t":"2026-10-16T16:30:00Z","v":4041,"vw":14.065031},{"c":14.02,"h":14.03,"l":13.97,"n":198,"o":14.03,"t":"2026-10-16T16:45:00Z","v":10725,"vw":14.000803},{"c":14.055,"h":14.055,"l":14.03,"n":59,"o":14.03,"t":"2026-10-16T17:00:00Z","v":2133,"vw":14.042727},{"c":14.05,"h":14.065,"l":14.05,"n":111,"o":14.05,"t":"2026-10-16T17:15:00Z","v":3344,"vw":14.055407},{"c":14.06,"h":14.06,"l":14.0259,"n":132,"o":14.06,"t":"2026-10-16T17:30:00Z","v":3928,"vw":14.048552},{"c":14.035,"h":14.09,"l":14.03,"n":171,"o":14.05,"t":"2026-10-16T17:45:00Z","v":5905,"vw":14.059264},{"c":14.04,"h":14.04,"l":14.02,"n":172,"o":14.03,"t":"2026-10-16T18:00:00Z","v":6070,"vw":14.027348},{"c":14.045,"h":14.045,"l":14.02,"n":136,"o":14.02,"t":"2026-10-16T18:15:00Z","v":10240,"vw":14.027565},{"c":14.04,"h":14.065,"l":14.04,"n":112,"o":14.04,"t":"2026-10-16T18:30:00Z","v":4224,"vw":14.050742},{"c":14.07,"h":14.07,"l":14.045,"n":116,"o":14.055,"t":"2026-10-16T18:45:00Z","v":4135,"vw":14.059117},{"c":14.07,"h":14.0786,"l":14.05,"n":160,"o":14.07,"t":"2026-10-16T19:00:00Z","v":6107,"vw":14.064513},{"c":14.02,"h":14.09,"l":14.02,"n":181,"o":14.08,"t":"2026-10-16T19:15:00Z","v":6131,"vw":14.064088},{"c":13.98,"h":14.03,"l":13.98,"n":310,"o":14.03,"t":"2026-10-16T19:30:00Z","v":13735,"vw":14.00128},{"c":13.97,"h":14.055,"l":13.9,"n":1489,"o":13.98,"t":"2026-10-16T19:45:00Z","v":89844,"vw":13.971147},{"c":13.97,"h":13.97,"l":13.97,"n":21,"o":13.97,"t":"2026-10-16T20:00:00Z","v":83143,"vw":13.97},{"c":14.1,"h":14.1,"l":14.01,"n":37,"o":14.01,"t":"2026-10-19T13:30:00Z","v":5193,"vw":14.042946},{"c":14.02,"h":14.15,"l":14.02,"n":136,"o":14.1,"t":"2026-10-19T13:45:00Z","v":6795,"vw":14.082175},{"c":13.84,"h":14.025,"l":13.825,"n":143,"o":14.025,"t":"2026-10-19T14:00:00Z","v":6945,"vw":13.9675},{"c":13.895,"h":13.9,"l":13.83,"n":185,"o":13.84,"t":"2026-10-19T14:15:00Z","v":5917,"vw":13.865464},{"c":13.89,"h":13.925,"l":13.89,"n":84,"o":13.8928,"t":"2026-10-19T14:30:00Z","v":3669,"vw":13.9067},{"c":13.93,"h":13.93,"l":13.86,"n":186,"o":13.86,"t":"2026-10-19T14:45:00Z","v":5482,"vw":13.905504},{"c":13.929,"h":13.929,"l":13.91,"n":102,"o":13.92,"t":"2026-10-19T15:00:00Z","v":2729,"vw":13.912316},{"c":13.86,"h":13.92,"l":13.83,"n":241,"o":13.915,"t":"2026-10-19T15:15:00Z","v":8786,"vw":13.866822},{"c":13.83,"h":13.84,"l":13.83,"n":80,"o":13.84,"t":"2026-10-19T15:30:00Z","v":2513,"vw":13.836116},{"c":13.83,"h":13.85,"l":13.8,"n":131,"o":13.83,"t":"2026-10-19T15:45:00Z","v":5005,"vw":13.817751},{"c":13.65,"h":13.81,"l":13.65,"n":175,"o":13.81,"t":"2026-10-19T16:00:00Z","v":17737,"vw":13.687976},{"c":13.66,"h":13.7,"l":13.66,"n":250,"o":13.68,"t":"2026-10-19T16:15:00Z","v":12503,"vw":13.677301},{"c":13.638,"h":13.655,"l":13.6,"n":194,"o":13.65,"t":"2026-10-19T16:30:00Z","v":10988,"vw":13.639382},{"c":13.66,"h":13.67,"l":13.635,"n":149,"o":13.635,"t":"2026-10-19T16:45:00Z","v":6525,"vw":13.6563},{"c":13.58,"h":13.66,"l":13.58,"n":203,"o":13.65,"t":"2026-10-19T17:00:00Z","v":6676,"vw":13.630591},{"c":13.59,"h":13.61,"l":13.56,"n":180,"o":13.57,"t":"2026-10-19T17:15:00Z","v":9466,"vw":13.585718},{"c":13.55,"h":13.59,"l":13.55,"n":113,"o":13.58,"t":"2026-10-19T17:30:00Z","v":4553,"vw":13.571246},{"c":13.53,"h":13.58,"l":13.52,"n":277,"o":13.55,"t":"2026-10-19T17:45:00Z","v":12165,"vw":13.552401},{"c":13.59,"h":13.59,"l":13.53,"n":222,"o":13.54,"t":"2026-10-19T18:00:00Z","v":8437,"vw":13.557104},{"c":13.57,"h":13.6,"l":13.55,"n":254,"o":13.57,"t":"2026-10-19T18:15:00Z","v":10950,"vw":13.569749},{"c":13.62,"h":13.62,"l":13.58,"n":145,"o":13.58,"t":"2026-10-19T18:30:00Z","v":4052,"vw":13.599677},{"c":13.64,"h":13.65,"l":13.62,"n":279,"o":13.62,"t":"2026-10-19T18:45:00Z","v":11790,"vw":13.640043},{"c":13.64,"h":13.6595,"l":13.63,"n":240,"o":13.63,"t":"2026-10-19T19:00:00Z","v":14541,"vw":13.64236},{"c":13.67,"h":13.67,"l":13.62,"n":348,"o":13.62,"t":"2026-10-19T19:15:00Z","v":20131,"vw":13.636045},{"c":13.79,"h":13.8,"l":13.64,"n":512,"o":13.655,"t":"2026-10-19T19:30:00Z","v":20836,"vw":13.724383},{"c":13.76,"h":13.82,"l":13.715,"n":1187,"o":13.8,"t":"2026-10-19T19:45:00Z","v":76348,"vw":13.760262},{"c":13.76,"h":13.76,"l":13.76,"n":14,"o":13.76,"t":"2026-10-19T20:00:00Z","v":78888,"vw":13.76},{"c":13.8313,"h":13.8313,"l":13.8313,"n":1,"o":13.8313,"t":"2026-10-19T22:45:00Z","v":100,"vw":13.8313},{"c":13.58,"h":13.71,"l":13.515,"n":111,"o":13.63,"t":"2026-10-20T13:30:00Z","v":13028,"vw":13.621725},{"c":13.59,"h":13.61,"l":13.52,"n":86,"o":13.61,"t":"2026-10-20T13:45:00Z","v":6101,"vw":13.579727},{"c":13.675,"h":13.71,"l":13.57,"n":267,"o":13.57,"t":"2026-10-20T14:00:00Z","v":23110,"vw":13.635695},{"c":13.72,"h":13.76,"l":13.69,"n":323,"o":13.695,"t":"2026-10-20T14:15:00Z","v":15232,"vw":13.724247},{"c":13.685,"h":13.75,"l":13.66,"n":309,"o":13.69,"t":"2026-10-20T14:30:00Z","v":17956,"vw":13.679562},{"c":13.64,"h":13.67,"l":13.59,"n":204,"o":13.66,"t":"2026-10-20T14:45:00Z","v":6710,"vw":13.634721},{"c":13.66,"h":13.685,"l":13.64,"n":139,"o":13.64,"t":"2026-10-20T15:00:00Z","v":6078,"vw":13.658946},{"c":13.67,"h":13.675,"l":13.66,"n":87,"o":13.67,"t":"2026-10-20T15:15:00Z","v":2916,"vw":13.669462},{"c":13.68,"h":13.69,"l":13.64,"n":137,"o":13.69,"t":"2026-10-20T15:30:00Z","v":5412,"vw":13.659535},{"c":13.65,"h":13.68,"l":13.6258,"n":125,"o":13.675,"t":"2026-10-20T15:45:00Z","v":5264,"vw":13.651395},{"c":13.81,"h":13.81,"l":13.64,"n":260,"o":13.65,"t":"2026-10-20T16:00:00Z","v":28272,"vw":13.72954},{"c":13.81,"h":13.83,"l":13.78,"n":385,"o":13.79,"t":"2026-10-20T16:15:00Z","v":17109,"vw":13.804298},{"c":13.83,"h":13.88,"l":13.81,"n":234,"o":13.81,"t":"2026-10-20T16:30:00Z","v":14915,"vw":13.844129},{"c":13.79,"h":13.84,"l":13.79,"n":254,"o":13.83,"t":"2026-10-20T16:45:00Z","v":16912,"vw":13.809817},{"c":13.83,"h":13.83,"l":13.75,"n":274,"o":13.795,"t":"2026-10-20T17:00:00Z","v":15285,"vw":13.788741},{"c":13.82,"h":13.84,"l":13.81,"n":252,"o":13.8112,"t":"2026-10-20T17:15:00Z","v":21020,"vw":13.827038},{"c":13.9,"h":13.9,"l":13.83,"n":226,"o":13.83,"t":"2026-10-20T17:30:00Z","v":13479,"vw":13.870005},{"c":13.88,"h":13.9,"l":13.85,"n":200,"o":13.89,"t":"2026-10-20T17:45:00Z","v":14230,"vw":13.880696},{"c":13.9,"h":13.945,"l":13.87,"n":419,"o":13.87,"t":"2026-10-20T18:00:00Z","v":25861,"vw":13.913505},{"c":13.86,"h":13.92,"l":13.859,"n":178,"o":13.9,"t":"2026-10-20T18:15:00Z","v":14271,"vw":13.893548},{"c":13.8405,"h":13.87,"l":13.835,"n":187,"o":13.854,"t":"2026-10-20T18:30:00Z","v":12060,"vw":13.863859},{"c":13.81,"h":13.855,"l":13.8,"n":252,"o":13.855,"t":"2026-10-20T18:45:00Z","v":15939,"vw":13.822168},{"c":13.82,"h":13.82,"l":13.81,"n":149,"o":13.82,"t":"2026-10-20T19:00:00Z","v":12143,"vw":13.814492},{"c":13.8,"h":13.85,"l":13.8,"n":383,"o":13.825,"t":"2026-10-20T19:15:00Z","v":22867,"vw":13.834476},{"c":13.83,"h":13.84,"l":13.74,"n":565,"o":13.81,"t":"2026-10-20T19:30:00Z","v":32678,"vw":13.782551},{"c":13.78,"h":13.82,"l":13.77,"n":1203,"o":13.82,"t":"2026-10-20T19:45:00Z","v":74131,"vw":13.799785},{"c":13.78,"h":13.78,"l":13.78,"n":28,"o":13.78,"t":"2026-10-20T20:00:00Z","v":88446,"vw":13.78},{"c":13.98,"h":14.045,"l":13.79,"n":72,"o":13.79,"t":"2026-10-21T13:30:00Z","v":10801,"vw":13.874676},{"c":14,"h":14.025,"l":13.9341,"n":51,"o":13.97,"t":"2026-10-21T13:45:00Z","v":3620,"vw":13.982306},{"c":14.055,"h":14.06,"l":13.98,"n":185,"o":14.01,"t":"2026-10-21T14:00:00Z","v":7666,"vw":14.031859},{"c":14.1,"h":14.11,"l":14.055,"n":289,"o":14.055,"t":"2026-10-21T14:15:00Z","v":11168,"vw":14.080672},{"c":14.025,"h":14.08,"l":14.02,"n":174,"o":14.08,"t":"2026-10-21T14:30:00Z","v":7371,"vw":14.041377},{"c":14,"h":14.05,"l":14,"n":190,"o":14.025,"t":"2026-10-21T14:45:00Z","v":5606,"vw":14.026047},{"c":14.02,"h":14.02,"l":13.965,"n":751,"o":14.0099,"t":"2026-10-21T15:00:00Z","v":46255,"vw":13.9963},{"c":14.01,"h":14.02,"l":14,"n":147,"o":14.02,"t":"2026-10-21T15:15:00Z","v":4631,"vw":14.009786},{"c":14,"h":14.01,"l":13.99,"n":92,"o":14,"t":"2026-10-21T15:30:00Z","v":2919,"vw":14.000174},{"c":14.05,"h":14.06,"l":14,"n":292,"o":14,"t":"2026-10-21T15:45:00Z","v":35096,"vw":14.050601},{"c":14.05,"h":14.05,"l":14.03,"n":194,"o":14.05,"t":"2026-10-21T16:00:00Z","v":7043,"vw":14.041808},{"c":14.03,"h":14.04,"l":14.03,"n":26,"o":14.04,"t":"2026-10-21T16:15:00Z","v":751,"vw":14.035},{"c":13.98,"h":14.03,"l":13.965,"n":216,"o":14.03,"t":"2026-10-21T16:30:00Z","v":8103,"vw":13.988879},{"c":13.95,"h":13.9777,"l":13.95,"n":141,"o":13.97,"t":"2026-10-21T16:45:00Z","v":5007,"vw":13.967814},{"c":13.945,"h":13.945,"l":13.92,"n":141,"o":13.94,"t":"2026-10-21T17:00:00Z","v":6518,"vw":13.932564},{"c":13.93,"h":13.95,"l":13.92,"n":99,"o":13.94,"t":"2026-10-21T17:15:00Z","v":3733,"vw":13.936056},{"c":13.95,"h":13.96,"l":13.92,"n":144,"o":13.92,"t":"2026-10-21T17:30:00Z","v":7110,"vw":13.943426},{"c":13.95,"h":13.95,"l":13.93,"n":92,"o":13.94,"t":"2026-10-21T17:45:00Z","v":3676,"vw":13.942131},{"c":13.97,"h":13.97,"l":13.955,"n":189,"o":13.96,"t":"2026-10-21T18:00:00Z","v":7227,"vw":13.962918},{"c":13.99,"h":14,"l":13.98,"n":92,"o":13.98,"t":"2026-10-21T18:15:00Z","v":6442,"vw":13.990572},{"c":13.98,"h":14,"l":13.98,"n":190,"o":13.99,"t":"2026-10-21T18:30:00Z","v":7232,"vw":13.986463},{"c":14,"h":14.01,"l":13.95,"n":237,"o":13.985,"t":"2026-10-21T18:45:00Z","v":13878,"vw":13.986079},{"c":14.015,"h":14.03,"l":14,"n":178,"o":14.01,"t":"2026-10-21T19:00:00Z","v":6642,"vw":14.016688},{"c":13.975,"h":14.02,"l":13.97,"n":211,"o":14.015,"t":"2026-10-21T19:15:00Z","v":10265,"vw":13.990478},{"c":13.98,"h":13.99,"l":13.95,"n":378,"o":13.97,"t":"2026-10-21T19:30:00Z","v":16713,"vw":13.970867},{"c":13.99,"h":14,"l":13.96,"n":1290,"o":13.98,"t":"2026-10-21T19:45:00Z","v":74316,"vw":13.981898},{"c":13.95,"h":14,"l":13.95,"n":15,"o":14,"t":"2026-10-21T20:00:00Z","v":61167,"vw":13.999822}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1753388114710382,"strike":16.602710491768306,"iv":0.5368529453208426,"gamma":0.12355448590754732,"theta":-0.009184160789729034,"vega":0.009220685107804799,"rho":0.0014978597956209886,"breakevenPct":19.843209308852465},{"delta":0.2,"premium":0.4032644701461141,"strike":18.426115761168912,"iv":0.9791384943555544,"gamma":0.07945486313726707,"theta":-0.019186076206796597,"vega":0.011097365975953738,"rho":0.001907847463001355,"breakevenPct":34.49557308082163},{"delta":0.25,"premium":0.8440320092193285,"strike":22.646080105363755,"iv":1.7879857573573383,"gamma":0.046350896958052674,"theta":-0.038618733015385896,"vega":0.012683028411167538,"rho":0.0021383223958284458,"breakevenPct":67.78651510416489},{"delta":0.3,"premium":0.975,"strike":19.83861042913694,"iv":1.6014612443310996,"gamma":0.05451630535577031,"theta":-0.037813591970624304,"vega":0.013876111634654947,"rho":0.0025977536775898375,"breakevenPct":48.66864592240672},{"delta":0.35,"premium":0.9305890117009737,"strike":17.60523565956421,"iv":1.264855208550734,"gamma":0.09083908790820334,"theta":-0.03137413534203794,"vega":0.014581988152205006,"rho":0.0031860167302466976,"breakevenPct":32.39874765189419},{"delta":0.4,"premium":0.8189794872923403,"strike":16.613150998154136,"iv":1.0048785413656116,"gamma":0.15249591567149362,"theta":-0.025327317691504647,"vega":0.014889641384949914,"rho":0.00381759751784768,"breakevenPct":24.51521775318912},{"delta":0.45,"premium":0.7073699628837069,"strike":15.621066336744061,"iv":0.7449018741804894,"gamma":0.21415274343478385,"theta":-0.01928050004097137,"vega":0.01519729461769482,"rho":0.004449178305448661,"breakevenPct":16.631687854484063},{"delta":0.5,"premium":0.5957604384750734,"strike":14.628981675333986,"iv":0.48492520699536734,"gamma":0.27580957119807403,"theta":-0.013233682390438092,"vega":0.015504947850439727,"rho":0.0050807590930496424,"breakevenPct":8.748157955779003},{"delta":0.55,"premium":0.6061581348200714,"strike":13.907247845919919,"iv":0.3376301571211354,"gamma":0.30098717688798776,"theta":-0.009678256462240246,"vega":0.015458844399391786,"rho":0.005628615674429098,"breakevenPct":3.6671855767142154},{"delta":0.6,"premium":0.8279016725798277,"strike":13.653826659908768,"iv":0.3855267612772428,"gamma":0.26297399898631524,"theta":-0.010438520020273696,"vega":0.014799949315762798,"rho":0.006031441800222631,"breakevenPct":3.4409166606328316},{"delta":0.65,"premium":1.0496452103395846,"strike":13.400405473897617,"iv":0.43342336543335025,"gamma":0.22496082108464266,"theta":-0.011198783578307147,"vega":0.014141054232133805,"rho":0.0064342679260161635,"breakevenPct":3.214647744551447},{"delta":0.7,"premium":1.2713887480993409,"strike":13.146984287886468,"iv":0.48131996958945766,"gamma":0.1869476431829701,"theta":-0.011959047136340597,"vega":0.013482159148504817,"rho":0.006837094051809696,"breakevenPct":2.988378828470063},{"delta":0.75,"premium":1.8269870609981516,"strike":12.611829944547134,"iv":0.6373902033271719,"gamma":0.13528262476894637,"theta":-0.014457301293900184,"vega":0.012517744916820702,"rho":0.006975667562199591,"breakevenPct":3.134407182466334},{"delta":0.8,"premium":2.6476606538895155,"strike":11.80947012401353,"iv":0.8424198421645998,"gamma":0.08357001127395715,"theta":-0.01682356257046223,"vega":0.010971251409244643,"rho":0.0069003730471343784,"breakevenPct":3.2652198421645995},{"delta":0.85,"premium":3.084526493799323,"strike":11.245772266065389,"iv":0.8507625704622322,"gamma":0.06868838782412628,"theta":-0.014230552423900792,"vega":0.009111048478015785,"rho":0.007120926435794458,"breakevenPct":2.3592768561765203},{"delta":0.9,"premium":3.8802204176334105,"strike":10.345707656612529,"iv":0.9340928074245939,"gamma":0.04793642691415314,"theta":-0.011922273781902552,"vega":0.006860556844547565,"rho":0.007055122951268439,"breakevenPct":1.6137719588995667}],"put":[{"delta":0.1,"premium":0.5154181440884855,"strike":7.932636426519191,"iv":2.0454073264987542,"gamma":0.02176554314371401,"theta":-0.023978345089882464,"vega":0.00700530056566219,"rho":-0.0015740539732592396,"breakevenPct":47.01986941120925},{"delta":0.15,"premium":0.4390716569424189,"strike":10.359283430575811,"iv":1.2405906688683268,"gamma":0.06050754174040737,"theta":-0.018629974035613714,"vega":0.009272197812382229,"rho":-0.002105515195929609,"breakevenPct":29.141344474047198},{"delta":0.2,"premium":0.2090070514031231,"strike":12.65992948596877,"iv":0.4704848842957917,"gamma":0.18284374067759718,"theta":-0.008046934879722668,"vega":0.0111443877409459,"rho":-0.002561463062892483,"breakevenPct":11.064839753102536},{"delta":0.25,"premium":0.875,"strike":11.778974217994222,"iv":1.2283063406221018,"gamma":0.06550649142288165,"theta":-0.02554264150188734,"vega":0.012661194355479556,"rho":-0.0036057041934030596,"breakevenPct":22.114469871469844},{"delta":0.3,"premium":0.8130368144231287,"strike":12.381311911242285,"iv":1.0106086132218315,"gamma":0.10941600142680594,"theta":-0.021839023189902947,"vega":0.01348502794841197,"rho":-0.004147128634525491,"breakevenPct":17.369463594148883},{"delta":0.35,"premium":0.7345183623565231,"strike":12.86450238549832,"iv":0.8175314152451654,"gamma":0.1594410756277594,"theta":-0.01803632970037968,"vega":0.014146213635453174,"rho":-0.0046773599488635,"breakevenPct":13.357256977558603},{"delta":0.4,"premium":0.6559999102899174,"strike":13.347692859754353,"iv":0.6244542172684991,"gamma":0.20946614982871287,"theta":-0.01423363621085641,"vega":0.014807399322494376,"rho":-0.005207591263201509,"breakevenPct":9.345050360968315},{"delta":0.45,"premium":0.5774814582233119,"strike":13.830883334010387,"iv":0.43137701929183325,"gamma":0.2594912240296663,"theta":-0.010430942721333145,"vega":0.015468585009535577,"rho":-0.005737822577539518,"breakevenPct":5.332843744378035},{"delta":0.5,"premium":0.7346590909090908,"strike":14.19963144963145,"iv":0.40426529484029483,"gamma":0.25539987714987716,"theta":-0.009958415233415233,"vega":0.015540294840294839,"rho":-0.0064302608116056075,"breakevenPct":3.8216260091260126},{"delta":0.55,"premium":1.0187500000000003,"strike":14.506756756756758,"iv":0.4665195945945947,"gamma":0.2221689189189189,"theta":-0.011279054054054057,"vega":0.015294594594594594,"rho":-0.007210041233217588,"breakevenPct":3.6570945945945956},{"delta":0.6,"premium":1.302840909090909,"strike":14.813882063882064,"iv":0.5287738943488943,"gamma":0.1889379606879607,"theta":-0.012599692874692875,"vega":0.01504889434889435,"rho":-0.007989821654829567,"breakevenPct":3.492563180063179},{"delta":0.65,"premium":3.425356125356129,"strike":16.68376068376069,"iv":1.0384019943019953,"gamma":0.11087863247863236,"theta":-0.024568945868945893,"vega":0.014619373219373219,"rho":-0.010246570112138522,"breakevenPct":5.297110297110297},{"delta":0.7,"premium":2.929696969696969,"strike":16.41212121212121,"iv":0.8496163636363636,"gamma":0.10301818181818184,"theta":-0.018569696969696972,"vega":0.01365818181818182,"rho":-0.010404516085265854,"breakevenPct":3.696969696969698},{"delta":0.75,"premium":3.4487596236099214,"strike":17.05132591958939,"iv":0.8606901625320785,"gamma":0.09361488451668094,"theta":-0.017067921300256632,"vega":0.01254867408041061,"rho":-0.011389126090796698,"breakevenPct":2.83881217157522},{"delta":0.8,"premium":5.074080410607357,"strike":18.76218990590248,"iv":0.9770289136013688,"gamma":0.0741110350727117,"theta":-0.01599863130881095,"vega":0.010837810094097518,"rho":-0.013273509352615858,"breakevenPct":2.2277893193205416},{"delta":0.85,"premium":6.699401197604791,"strike":20.47305389221557,"iv":1.0933676646706587,"gamma":0.054607185628742505,"theta":-0.014929341317365268,"vega":0.009126946107784431,"rho":-0.015157892614435012,"breakevenPct":1.616766467065864},{"delta":0.9,"premium":7.292655392313932,"strike":21.18348132601327,"iv":1.0181920622520075,"gamma":0.04377354011857338,"theta":-0.010169224271985397,"vega":0.006916874923319185,"rho":-0.016226027426467615,"breakevenPct":0.7798147592904542}]},"raw":{"call":[{"delta":0.15,"premium":0.1753388114710382,"strike":16.602710491768306,"iv":0.5368529453208426,"gamma":0.12355448590754732,"theta":-0.009184160789729034,"vega":0.009220685107804799,"rho":0.0014978597956209886,"breakevenPct":19.843209308852465},{"delta":0.2,"premium":0.4032644701461141,"strike":18.426115761168912,"iv":0.9791384943555544,"gamma":0.07945486313726707,"theta":-0.019186076206796597,"vega":0.011097365975953738,"rho":0.001907847463001355,"breakevenPct":34.49557308082163},{"delta":0.25,"premium":0.8440320092193285,"strike":22.646080105363755,"iv":1.7879857573573383,"gamma":0.046350896958052674,"theta":-0.038618733015385896,"vega":0.012683028411167538,"rho":0.0021383223958284458,"breakevenPct":67.78651510416489},{"delta":0.3,"premium":0.975,"strike":19.83861042913694,"iv":1.6014612443310996,"gamma":0.05451630535577031,"theta":-0.037813591970624304,"vega":0.013876111634654947,"rho":0.0025977536775898375,"breakevenPct":48.66864592240672},{"delta":0.35,"premium":0.9305890117009737,"strike":17.60523565956421,"iv":1.264855208550734,"gamma":0.09083908790820334,"theta":-0.03137413534203794,"vega":0.014581988152205006,"rho":0.0031860167302466976,"breakevenPct":32.39874765189419},{"delta":0.4,"premium":0.8189794872923403,"strike":16.613150998154136,"iv":1.0048785413656116,"gamma":0.15249591567149362,"theta":-0.025327317691504647,"vega":0.014889641384949914,"rho":0.00381759751784768,"breakevenPct":24.51521775318912},{"delta":0.45,"premium":0.7073699628837069,"strike":15.621066336744061,"iv":0.7449018741804894,"gamma":0.21415274343478385,"theta":-0.01928050004097137,"vega":0.01519729461769482,"rho":0.004449178305448661,"breakevenPct":16.631687854484063},{"delta":0.5,"premium":0.5957604384750734,"strike":14.628981675333986,"iv":0.48492520699536734,"gamma":0.27580957119807403,"theta":-0.013233682390438092,"vega":0.015504947850439727,"rho":0.0050807590930496424,"breakevenPct":8.748157955779003},{"delta":0.55,"premium":0.6061581348200714,"strike":13.907247845919919,"iv":0.3376301571211354,"gamma":0.30098717688798776,"theta":-0.009678256462240246,"vega":0.015458844399391786,"rho":0.005628615674429098,"breakevenPct":3.6671855767142154},{"delta":0.6,"premium":0.8279016725798277,"strike":13.653826659908768,"iv":0.3855267612772428,"gamma":0.26297399898631524,"theta":-0.010438520020273696,"vega":0.014799949315762798,"rho":0.006031441800222631,"breakevenPct":3.4409166606328316},{"delta":0.65,"premium":1.0496452103395846,"strike":13.400405473897617,"iv":0.43342336543335025,"gamma":0.22496082108464266,"theta":-0.011198783578307147,"vega":0.014141054232133805,"rho":0.0064342679260161635,"breakevenPct":3.214647744551447},{"delta":0.7,"premium":1.2713887480993409,"strike":13.146984287886468,"iv":0.48131996958945766,"gamma":0.1869476431829701,"theta":-0.011959047136340597,"vega":0.013482159148504817,"rho":0.006837094051809696,"breakevenPct":2.988378828470063},{"delta":0.75,"premium":1.8269870609981516,"strike":12.611829944547134,"iv":0.6373902033271719,"gamma":0.13528262476894637,"theta":-0.014457301293900184,"vega":0.012517744916820702,"rho":0.006975667562199591,"breakevenPct":3.134407182466334},{"delta":0.8,"premium":2.6476606538895155,"strike":11.80947012401353,"iv":0.8424198421645998,"gamma":0.08357001127395715,"theta":-0.01682356257046223,"vega":0.010971251409244643,"rho":0.0069003730471343784,"breakevenPct":3.2652198421645995},{"delta":0.85,"premium":3.084526493799323,"strike":11.245772266065389,"iv":0.8507625704622322,"gamma":0.06868838782412628,"theta":-0.014230552423900792,"vega":0.009111048478015785,"rho":0.007120926435794458,"breakevenPct":2.3592768561765203},{"delta":0.9,"premium":3.8802204176334105,"strike":10.345707656612529,"iv":0.9340928074245939,"gamma":0.04793642691415314,"theta":-0.011922273781902552,"vega":0.006860556844547565,"rho":0.007055122951268439,"breakevenPct":1.6137719588995667}],"put":[{"delta":0.1,"premium":0.5154181440884855,"strike":7.932636426519191,"iv":2.0454073264987542,"gamma":0.02176554314371401,"theta":-0.023978345089882464,"vega":0.00700530056566219,"rho":-0.0015740539732592396,"breakevenPct":47.01986941120925},{"delta":0.15,"premium":0.4390716569424189,"strike":10.359283430575811,"iv":1.2405906688683268,"gamma":0.06050754174040737,"theta":-0.018629974035613714,"vega":0.009272197812382229,"rho":-0.002105515195929609,"breakevenPct":29.141344474047198},{"delta":0.2,"premium":0.2090070514031231,"strike":12.65992948596877,"iv":0.4704848842957917,"gamma":0.18284374067759718,"theta":-0.008046934879722668,"vega":0.0111443877409459,"rho":-0.002561463062892483,"breakevenPct":11.064839753102536},{"delta":0.25,"premium":0.875,"strike":11.778974217994222,"iv":1.2283063406221018,"gamma":0.06550649142288165,"theta":-0.02554264150188734,"vega":0.012661194355479556,"rho":-0.0036057041934030596,"breakevenPct":22.114469871469844},{"delta":0.3,"premium":0.8130368144231287,"strike":12.381311911242285,"iv":1.0106086132218315,"gamma":0.10941600142680594,"theta":-0.021839023189902947,"vega":0.01348502794841197,"rho":-0.004147128634525491,"breakevenPct":17.369463594148883},{"delta":0.35,"premium":0.7345183623565231,"strike":12.86450238549832,"iv":0.8175314152451654,"gamma":0.1594410756277594,"theta":-0.01803632970037968,"vega":0.014146213635453174,"rho":-0.0046773599488635,"breakevenPct":13.357256977558603},{"delta":0.4,"premium":0.6559999102899174,"strike":13.347692859754353,"iv":0.6244542172684991,"gamma":0.20946614982871287,"theta":-0.01423363621085641,"vega":0.014807399322494376,"rho":-0.005207591263201509,"breakevenPct":9.345050360968315},{"delta":0.45,"premium":0.5774814582233119,"strike":13.830883334010387,"iv":0.43137701929183325,"gamma":0.2594912240296663,"theta":-0.010430942721333145,"vega":0.015468585009535577,"rho":-0.005737822577539518,"breakevenPct":5.332843744378035},{"delta":0.5,"premium":0.7346590909090908,"strike":14.19963144963145,"iv":0.40426529484029483,"gamma":0.25539987714987716,"theta":-0.009958415233415233,"vega":0.015540294840294839,"rho":-0.0064302608116056075,"breakevenPct":3.8216260091260126},{"delta":0.55,"premium":1.0187500000000003,"strike":14.506756756756758,"iv":0.4665195945945947,"gamma":0.2221689189189189,"theta":-0.011279054054054057,"vega":0.015294594594594594,"rho":-0.007210041233217588,"breakevenPct":3.6570945945945956},{"delta":0.6,"premium":1.302840909090909,"strike":14.813882063882064,"iv":0.5287738943488943,"gamma":0.1889379606879607,"theta":-0.012599692874692875,"vega":0.01504889434889435,"rho":-0.007989821654829567,"breakevenPct":3.492563180063179},{"delta":0.65,"premium":3.425356125356129,"strike":16.68376068376069,"iv":1.0384019943019953,"gamma":0.11087863247863236,"theta":-0.024568945868945893,"vega":0.014619373219373219,"rho":-0.010246570112138522,"breakevenPct":5.297110297110297},{"delta":0.7,"premium":2.929696969696969,"strike":16.41212121212121,"iv":0.8496163636363636,"gamma":0.10301818181818184,"theta":-0.018569696969696972,"vega":0.01365818181818182,"rho":-0.010404516085265854,"breakevenPct":3.696969696969698},{"delta":0.75,"premium":3.4487596236099214,"strike":17.05132591958939,"iv":0.8606901625320785,"gamma":0.09361488451668094,"theta":-0.017067921300256632,"vega":0.01254867408041061,"rho":-0.011389126090796698,"breakevenPct":2.83881217157522},{"delta":0.8,"premium":5.074080410607357,"strike":18.76218990590248,"iv":0.9770289136013688,"gamma":0.0741110350727117,"theta":-0.01599863130881095,"vega":0.010837810094097518,"rho":-0.013273509352615858,"breakevenPct":2.2277893193205416},{"delta":0.85,"premium":6.699401197604791,"strike":20.47305389221557,"iv":1.0933676646706587,"gamma":0.054607185628742505,"theta":-0.014929341317365268,"vega":0.009126946107784431,"rho":-0.015157892614435012,"breakevenPct":1.616766467065864},{"delta":0.9,"premium":7.292655392313932,"strike":21.18348132601327,"iv":1.0181920622520075,"gamma":0.04377354011857338,"theta":-0.010169224271985397,"vega":0.006916874923319185,"rho":-0.016226027426467615,"breakevenPct":0.7798147592904542}]}},"errors":["fundamentals:provider_http_429"],"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"}}