{"symbol":"CNNE","url":"https://intraalpha.com/companies/CNNE","capturedAt":"2026-10-23T06:52:22.454Z","state":"ready","quote":{"symbol":"CNNE","last_price":16.43,"prev_close":16.1,"regular_close":16.43,"change":0.33,"change_pct":2.0497,"regular_change":0.33,"regular_change_pct":2.0497,"extended_change":0,"extended_change_pct":0,"bid":6.49,"ask":16.65,"bid_size":100,"ask_size":300,"volume":608282,"vwap":16.369629,"open":16.1,"high":16.48,"low":15.9598,"close":16.43,"trade_count":9514,"last_trade_at":"2026-10-22T23:00:00.003553439Z","last_quote_at":"2026-10-23T00:00:00.043018605Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNNE","fetched_at":"2026-10-23T06:52:22.097273+00:00","name":"Cannae Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Cannae Holdings, Inc. is one of the leading investment firms. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":703096000,"ebitda":-49900000,"pe_ratio":null,"peg_ratio":null,"book_value":22.08,"dividend_per_share":0.6,"dividend_yield":0.0373,"eps":-2.87,"revenue_ttm":408600000,"gross_profit_ttm":15700000,"profit_margin":-0.382,"operating_margin_ttm":-0.242,"return_on_assets_ttm":-0.0249,"return_on_equity_ttm":-0.146,"quarterly_earnings_growth":-0.67,"quarterly_revenue_growth":-0.073,"analyst_target_price":17.25,"analyst_number":1,"beta":1.247,"fifty_two_week_high":18.06,"fifty_two_week_low":10.25,"fifty_day_ma":15.52,"two_hundred_day_ma":14.17,"shares_outstanding":43374200,"forward_pe":8.92,"price_to_sales":1.721,"price_to_book":0.715,"ev_to_revenue":1.993,"ev_to_ebitda":-5.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:22.097273+00:00"},"optionObservedAt":"2026-10-22T19:49:55.124Z","bars":[{"c":16.31,"h":16.31,"l":16.28,"n":13,"o":16.29,"t":"2026-10-16T13:30:00Z","v":5877,"vw":16.290174},{"c":16.24,"h":16.315,"l":16.24,"n":14,"o":16.315,"t":"2026-10-16T13:35:00Z","v":801,"vw":16.276092},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-16T13:45:00Z","v":139,"vw":16.25},{"c":16.32,"h":16.33,"l":16.25,"n":43,"o":16.285,"t":"2026-10-16T13:50:00Z","v":3045,"vw":16.293056},{"c":16.36,"h":16.36,"l":16.34,"n":17,"o":16.345,"t":"2026-10-16T13:55:00Z","v":950,"vw":16.346428},{"c":16.28,"h":16.345,"l":16.28,"n":96,"o":16.34,"t":"2026-10-16T14:00:00Z","v":6242,"vw":16.321667},{"c":16.35,"h":16.35,"l":16.27,"n":49,"o":16.28,"t":"2026-10-16T14:05:00Z","v":2708,"vw":16.306667},{"c":16.295,"h":16.355,"l":16.28,"n":112,"o":16.355,"t":"2026-10-16T14:10:00Z","v":7574,"vw":16.30253},{"c":16.325,"h":16.34,"l":16.3,"n":166,"o":16.31,"t":"2026-10-16T14:15:00Z","v":12766,"vw":16.317685},{"c":16.35,"h":16.35,"l":16.34,"n":11,"o":16.34,"t":"2026-10-16T14:20:00Z","v":726,"vw":16.341667},{"c":16.36,"h":16.36,"l":16.35,"n":51,"o":16.35,"t":"2026-10-16T14:25:00Z","v":2474,"vw":16.356156},{"c":16.38,"h":16.38,"l":16.36,"n":45,"o":16.37,"t":"2026-10-16T14:30:00Z","v":2774,"vw":16.373333},{"c":16.365,"h":16.39,"l":16.33,"n":146,"o":16.38,"t":"2026-10-16T14:35:00Z","v":8447,"vw":16.356073},{"c":16.37,"h":16.38,"l":16.36,"n":56,"o":16.365,"t":"2026-10-16T14:40:00Z","v":3119,"vw":16.369565},{"c":16.27,"h":16.4,"l":16.27,"n":262,"o":16.37,"t":"2026-10-16T14:45:00Z","v":36114,"vw":16.310532},{"c":16.26,"h":16.305,"l":16.25,"n":193,"o":16.29,"t":"2026-10-16T14:50:00Z","v":16352,"vw":16.286712},{"c":16.28,"h":16.28,"l":16.26,"n":42,"o":16.26,"t":"2026-10-16T14:55:00Z","v":2329,"vw":16.2725},{"c":16.3,"h":16.31,"l":16.29,"n":43,"o":16.29,"t":"2026-10-16T15:00:00Z","v":1706,"vw":16.304223},{"c":16.25,"h":16.31,"l":16.21,"n":258,"o":16.3,"t":"2026-10-16T15:05:00Z","v":22200,"vw":16.280098},{"c":16.28,"h":16.28,"l":16.27,"n":24,"o":16.27,"t":"2026-10-16T15:10:00Z","v":1288,"vw":16.274286},{"c":16.28,"h":16.28,"l":16.27,"n":56,"o":16.28,"t":"2026-10-16T15:15:00Z","v":2312,"vw":16.276234},{"c":16.25,"h":16.28,"l":16.24,"n":110,"o":16.26,"t":"2026-10-16T15:20:00Z","v":6219,"vw":16.255301},{"c":16.23,"h":16.24,"l":16.23,"n":82,"o":16.24,"t":"2026-10-16T15:30:00Z","v":5359,"vw":16.234528},{"c":16.24,"h":16.26,"l":16.24,"n":109,"o":16.24,"t":"2026-10-16T15:35:00Z","v":5760,"vw":16.248076},{"c":16.19,"h":16.23,"l":16.19,"n":164,"o":16.23,"t":"2026-10-16T15:40:00Z","v":19373,"vw":16.212919},{"c":16.2,"h":16.205,"l":16.19,"n":46,"o":16.19,"t":"2026-10-16T15:45:00Z","v":2466,"vw":16.198602},{"c":16.18,"h":16.2,"l":16.18,"n":114,"o":16.19,"t":"2026-10-16T15:50:00Z","v":5315,"vw":16.189205},{"c":16.14,"h":16.17,"l":16.14,"n":56,"o":16.17,"t":"2026-10-16T15:55:00Z","v":2816,"vw":16.165476},{"c":16.13,"h":16.14,"l":16.126,"n":95,"o":16.14,"t":"2026-10-16T16:00:00Z","v":2646,"vw":16.13},{"c":16.14,"h":16.145,"l":16.13,"n":73,"o":16.13,"t":"2026-10-16T16:05:00Z","v":2082,"vw":16.139615},{"c":16.115,"h":16.125,"l":16.11,"n":71,"o":16.125,"t":"2026-10-16T16:10:00Z","v":3479,"vw":16.117826},{"c":16.082,"h":16.115,"l":16.082,"n":67,"o":16.115,"t":"2026-10-16T16:15:00Z","v":2994,"vw":16.098438},{"c":16.11,"h":16.11,"l":16.085,"n":90,"o":16.085,"t":"2026-10-16T16:20:00Z","v":2833,"vw":16.100333},{"c":16.11,"h":16.11,"l":16.1,"n":79,"o":16.1,"t":"2026-10-16T16:25:00Z","v":3428,"vw":16.102692},{"c":16.08,"h":16.09,"l":16.08,"n":53,"o":16.09,"t":"2026-10-16T16:30:00Z","v":2629,"vw":16.087222},{"c":16.04,"h":16.07,"l":16.04,"n":54,"o":16.07,"t":"2026-10-16T16:35:00Z","v":1854,"vw":16.058},{"c":16.065,"h":16.065,"l":16.05,"n":58,"o":16.05,"t":"2026-10-16T16:40:00Z","v":3192,"vw":16.055},{"c":16.05,"h":16.06,"l":16.05,"n":40,"o":16.06,"t":"2026-10-16T16:45:00Z","v":1801,"vw":16.051667},{"c":16.03,"h":16.05,"l":16,"n":134,"o":16.05,"t":"2026-10-16T16:50:00Z","v":7732,"vw":16.020721},{"c":16.0435,"h":16.045,"l":16.04,"n":35,"o":16.04,"t":"2026-10-16T16:55:00Z","v":1660,"vw":16.043355},{"c":16.05,"h":16.06,"l":16.03,"n":127,"o":16.06,"t":"2026-10-16T17:00:00Z","v":9097,"vw":16.045667},{"c":16.03,"h":16.04,"l":16.03,"n":95,"o":16.04,"t":"2026-10-16T17:10:00Z","v":4126,"vw":16.035034},{"c":16.01,"h":16.03,"l":16.01,"n":143,"o":16.03,"t":"2026-10-16T17:15:00Z","v":5990,"vw":16.024686},{"c":16.03,"h":16.03,"l":15.99,"n":91,"o":16.005,"t":"2026-10-16T17:20:00Z","v":4354,"vw":16.004242},{"c":16.03,"h":16.03,"l":16.02,"n":39,"o":16.02,"t":"2026-10-16T17:25:00Z","v":1829,"vw":16.024},{"c":16,"h":16.03,"l":15.985,"n":90,"o":16.03,"t":"2026-10-16T17:30:00Z","v":5466,"vw":16.002976},{"c":16.01,"h":16.03,"l":16.01,"n":75,"o":16.01,"t":"2026-10-16T17:35:00Z","v":2902,"vw":16.015836},{"c":16.03,"h":16.04,"l":16,"n":97,"o":16,"t":"2026-10-16T17:40:00Z","v":4863,"vw":16.019487},{"c":15.99,"h":16.02,"l":15.99,"n":83,"o":16.02,"t":"2026-10-16T17:45:00Z","v":3423,"vw":16.000741},{"c":15.99,"h":16.01,"l":15.985,"n":109,"o":15.985,"t":"2026-10-16T17:50:00Z","v":5217,"vw":15.994487},{"c":15.99,"h":16,"l":15.99,"n":50,"o":15.99,"t":"2026-10-16T17:55:00Z","v":2549,"vw":15.996},{"c":15.99,"h":15.99,"l":15.98,"n":65,"o":15.98,"t":"2026-10-16T18:00:00Z","v":3391,"vw":15.983636},{"c":15.96,"h":15.982,"l":15.95,"n":73,"o":15.982,"t":"2026-10-16T18:05:00Z","v":5685,"vw":15.97164},{"c":15.98,"h":15.98,"l":15.965,"n":36,"o":15.965,"t":"2026-10-16T18:10:00Z","v":1366,"vw":15.9715},{"c":15.98,"h":15.985,"l":15.97,"n":56,"o":15.985,"t":"2026-10-16T18:15:00Z","v":3366,"vw":15.974643},{"c":15.99,"h":16,"l":15.98,"n":56,"o":15.985,"t":"2026-10-16T18:20:00Z","v":2430,"vw":15.984815},{"c":15.97,"h":15.98,"l":15.965,"n":90,"o":15.98,"t":"2026-10-16T18:25:00Z","v":3928,"vw":15.972765},{"c":15.98,"h":15.99,"l":15.98,"n":71,"o":15.98,"t":"2026-10-16T18:30:00Z","v":3963,"vw":15.981031},{"c":15.99,"h":15.99,"l":15.98,"n":37,"o":15.98,"t":"2026-10-16T18:35:00Z","v":984,"vw":15.982857},{"c":15.99,"h":16,"l":15.99,"n":14,"o":16,"t":"2026-10-16T18:40:00Z","v":507,"vw":15.996063},{"c":15.98,"h":16.01,"l":15.98,"n":159,"o":15.99,"t":"2026-10-16T18:45:00Z","v":8720,"vw":15.997014},{"c":15.985,"h":16.005,"l":15.975,"n":181,"o":15.975,"t":"2026-10-16T18:50:00Z","v":12284,"vw":15.988554},{"c":15.97,"h":15.98,"l":15.97,"n":36,"o":15.98,"t":"2026-10-16T18:55:00Z","v":2067,"vw":15.973437},{"c":15.98,"h":15.98,"l":15.98,"n":42,"o":15.98,"t":"2026-10-16T19:00:00Z","v":1512,"vw":15.98},{"c":15.975,"h":15.99,"l":15.975,"n":74,"o":15.99,"t":"2026-10-16T19:05:00Z","v":3113,"vw":15.982732},{"c":15.965,"h":15.98,"l":15.965,"n":120,"o":15.975,"t":"2026-10-16T19:10:00Z","v":7145,"vw":15.973641},{"c":15.915,"h":15.97,"l":15.915,"n":191,"o":15.965,"t":"2026-10-16T19:15:00Z","v":14341,"vw":15.945797},{"c":15.94,"h":15.94,"l":15.92,"n":204,"o":15.92,"t":"2026-10-16T19:20:00Z","v":11921,"vw":15.930368},{"c":15.92,"h":15.93,"l":15.92,"n":90,"o":15.93,"t":"2026-10-16T19:25:00Z","v":4785,"vw":15.925241},{"c":15.97,"h":15.97,"l":15.93,"n":206,"o":15.93,"t":"2026-10-16T19:30:00Z","v":9314,"vw":15.936959},{"c":15.93,"h":15.97,"l":15.92,"n":197,"o":15.97,"t":"2026-10-16T19:35:00Z","v":9343,"vw":15.950658},{"c":15.825,"h":15.93,"l":15.82,"n":285,"o":15.93,"t":"2026-10-16T19:40:00Z","v":26143,"vw":15.859108},{"c":15.8,"h":15.84,"l":15.79,"n":218,"o":15.84,"t":"2026-10-16T19:45:00Z","v":16492,"vw":15.810513},{"c":15.83,"h":15.83,"l":15.77,"n":353,"o":15.81,"t":"2026-10-16T19:50:00Z","v":29010,"vw":15.797571},{"c":15.89,"h":15.9,"l":15.81,"n":946,"o":15.84,"t":"2026-10-16T19:55:00Z","v":60747,"vw":15.852379},{"c":15.87,"h":15.89,"l":15.87,"n":19,"o":15.89,"t":"2026-10-16T20:00:00Z","v":83049,"vw":15.870067},{"c":15.985,"h":15.985,"l":15.92,"n":8,"o":15.98,"t":"2026-10-19T13:30:00Z","v":4199,"vw":15.960374},{"c":16.07,"h":16.085,"l":16.015,"n":22,"o":16.015,"t":"2026-10-19T13:35:00Z","v":1991,"vw":16.048684},{"c":16.03,"h":16.09,"l":16.03,"n":33,"o":16.085,"t":"2026-10-19T13:40:00Z","v":1617,"vw":16.056316},{"c":16.02,"h":16.03,"l":15.986,"n":23,"o":15.986,"t":"2026-10-19T13:45:00Z","v":2089,"vw":16.00413},{"c":16.065,"h":16.065,"l":16.02,"n":91,"o":16.04,"t":"2026-10-19T13:50:00Z","v":5444,"vw":16.039507},{"c":16.05,"h":16.05,"l":16.05,"n":22,"o":16.05,"t":"2026-10-19T13:55:00Z","v":1277,"vw":16.05},{"c":16.125,"h":16.15,"l":16.07,"n":51,"o":16.07,"t":"2026-10-19T14:00:00Z","v":4725,"vw":16.112829},{"c":16.08,"h":16.125,"l":16.08,"n":76,"o":16.12,"t":"2026-10-19T14:05:00Z","v":3254,"vw":16.09931},{"c":16.07,"h":16.08,"l":16.04,"n":67,"o":16.06,"t":"2026-10-19T14:10:00Z","v":3625,"vw":16.059263},{"c":16.02,"h":16.1,"l":16.02,"n":158,"o":16.08,"t":"2026-10-19T14:15:00Z","v":9784,"vw":16.066613},{"c":15.99,"h":16.02,"l":15.99,"n":95,"o":16.015,"t":"2026-10-19T14:20:00Z","v":5009,"vw":16.012924},{"c":15.99,"h":15.99,"l":15.97,"n":14,"o":15.97,"t":"2026-10-19T14:25:00Z","v":1004,"vw":15.985556},{"c":16.005,"h":16.01,"l":16.005,"n":29,"o":16.01,"t":"2026-10-19T14:30:00Z","v":1348,"vw":16.009375},{"c":16.06,"h":16.06,"l":16.005,"n":37,"o":16.005,"t":"2026-10-19T14:35:00Z","v":1661,"vw":16.023333},{"c":16.06,"h":16.06,"l":16.04,"n":22,"o":16.04,"t":"2026-10-19T14:40:00Z","v":1146,"vw":16.05125},{"c":16.01,"h":16.06,"l":16.01,"n":120,"o":16.04,"t":"2026-10-19T14:45:00Z","v":5656,"vw":16.029431},{"c":16.02,"h":16.022,"l":16.015,"n":38,"o":16.015,"t":"2026-10-19T14:50:00Z","v":1224,"vw":16.019},{"c":16.06,"h":16.06,"l":16.025,"n":78,"o":16.025,"t":"2026-10-19T14:55:00Z","v":2749,"vw":16.035885},{"c":16.07,"h":16.07,"l":16.055,"n":18,"o":16.055,"t":"2026-10-19T15:00:00Z","v":1040,"vw":16.067857},{"c":16.04,"h":16.06,"l":16.04,"n":120,"o":16.06,"t":"2026-10-19T15:05:00Z","v":5400,"vw":16.046765},{"c":16.05,"h":16.05,"l":16.03,"n":93,"o":16.04,"t":"2026-10-19T15:10:00Z","v":13164,"vw":16.046371},{"c":16.05,"h":16.06,"l":16.05,"n":33,"o":16.05,"t":"2026-10-19T15:15:00Z","v":1524,"vw":16.054234},{"c":16.1,"h":16.11,"l":16.05,"n":171,"o":16.05,"t":"2026-10-19T15:20:00Z","v":7884,"vw":16.08794},{"c":16.115,"h":16.12,"l":16.09,"n":25,"o":16.09,"t":"2026-10-19T15:25:00Z","v":1453,"vw":16.111666},{"c":16.105,"h":16.11,"l":16.105,"n":15,"o":16.11,"t":"2026-10-19T15:30:00Z","v":774,"vw":16.107941},{"c":16.125,"h":16.125,"l":16.1,"n":42,"o":16.105,"t":"2026-10-19T15:35:00Z","v":2697,"vw":16.109792},{"c":16.13,"h":16.13,"l":16.12,"n":21,"o":16.12,"t":"2026-10-19T15:40:00Z","v":2663,"vw":16.128846},{"c":16.11,"h":16.13,"l":16.11,"n":85,"o":16.13,"t":"2026-10-19T15:45:00Z","v":4579,"vw":16.113035},{"c":16.14,"h":16.14,"l":16.0901,"n":76,"o":16.1,"t":"2026-10-19T15:50:00Z","v":4129,"vw":16.103875},{"c":16.13,"h":16.135,"l":16.13,"n":54,"o":16.13,"t":"2026-10-19T15:55:00Z","v":1569,"vw":16.130833},{"c":16.105,"h":16.13,"l":16.105,"n":89,"o":16.12,"t":"2026-10-19T16:00:00Z","v":3218,"vw":16.116944},{"c":16.085,"h":16.105,"l":16.065,"n":75,"o":16.105,"t":"2026-10-19T16:05:00Z","v":4793,"vw":16.086472},{"c":16.08,"h":16.08,"l":16.08,"n":18,"o":16.08,"t":"2026-10-19T16:10:00Z","v":806,"vw":16.08},{"c":16.06,"h":16.09,"l":16.06,"n":71,"o":16.09,"t":"2026-10-19T16:15:00Z","v":4940,"vw":16.070887},{"c":16.07,"h":16.07,"l":16.03,"n":231,"o":16.06,"t":"2026-10-19T16:20:00Z","v":11039,"vw":16.044181},{"c":16.07,"h":16.07,"l":16.07,"n":11,"o":16.07,"t":"2026-10-19T16:30:00Z","v":757,"vw":16.07},{"c":16.09,"h":16.09,"l":16.062,"n":63,"o":16.062,"t":"2026-10-19T16:35:00Z","v":3336,"vw":16.076353},{"c":16.1,"h":16.1,"l":16.1,"n":15,"o":16.1,"t":"2026-10-19T16:40:00Z","v":549,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":23,"o":16.1,"t":"2026-10-19T16:45:00Z","v":652,"vw":16.1},{"c":16.08,"h":16.1,"l":16.08,"n":53,"o":16.1,"t":"2026-10-19T16:50:00Z","v":4446,"vw":16.096043},{"c":16.07,"h":16.08,"l":16.07,"n":72,"o":16.08,"t":"2026-10-19T16:55:00Z","v":3795,"vw":16.076293},{"c":16.06,"h":16.06,"l":16.06,"n":51,"o":16.06,"t":"2026-10-19T17:00:00Z","v":1927,"vw":16.06},{"c":16.05,"h":16.06,"l":16.05,"n":28,"o":16.06,"t":"2026-10-19T17:05:00Z","v":733,"vw":16.055},{"c":16.05,"h":16.05,"l":16.05,"n":15,"o":16.05,"t":"2026-10-19T17:10:00Z","v":639,"vw":16.05},{"c":16.02,"h":16.05,"l":16.01,"n":192,"o":16.05,"t":"2026-10-19T17:15:00Z","v":11822,"vw":16.031446},{"c":16.025,"h":16.03,"l":16.02,"n":49,"o":16.02,"t":"2026-10-19T17:25:00Z","v":2774,"vw":16.026954},{"c":16.04,"h":16.05,"l":16.03,"n":129,"o":16.03,"t":"2026-10-19T17:30:00Z","v":7407,"vw":16.03531},{"c":16.02,"h":16.025,"l":16.02,"n":19,"o":16.025,"t":"2026-10-19T17:35:00Z","v":492,"vw":16.0225},{"c":16,"h":16.03,"l":16,"n":159,"o":16.02,"t":"2026-10-19T17:40:00Z","v":8856,"vw":16.014446},{"c":15.99,"h":16,"l":15.99,"n":43,"o":16,"t":"2026-10-19T17:45:00Z","v":1508,"vw":15.992857},{"c":15.98,"h":15.98,"l":15.975,"n":53,"o":15.98,"t":"2026-10-19T17:50:00Z","v":2395,"vw":15.979629},{"c":15.98,"h":15.98,"l":15.98,"n":14,"o":15.98,"t":"2026-10-19T17:55:00Z","v":997,"vw":15.98},{"c":16,"h":16,"l":15.99,"n":43,"o":15.99,"t":"2026-10-19T18:00:00Z","v":1819,"vw":15.997246},{"c":15.99,"h":15.99,"l":15.99,"n":77,"o":15.99,"t":"2026-10-19T18:05:00Z","v":4197,"vw":15.99},{"c":15.9564,"h":15.98,"l":15.95,"n":81,"o":15.98,"t":"2026-10-19T18:10:00Z","v":3678,"vw":15.961826},{"c":15.925,"h":15.95,"l":15.925,"n":81,"o":15.95,"t":"2026-10-19T18:20:00Z","v":3364,"vw":15.942555},{"c":15.93,"h":15.93,"l":15.925,"n":56,"o":15.925,"t":"2026-10-19T18:25:00Z","v":2021,"vw":15.926923},{"c":15.96,"h":15.96,"l":15.9401,"n":67,"o":15.9401,"t":"2026-10-19T18:35:00Z","v":2466,"vw":15.950693},{"c":15.96,"h":15.96,"l":15.96,"n":49,"o":15.96,"t":"2026-10-19T18:40:00Z","v":4079,"vw":15.96},{"c":15.96,"h":15.96,"l":15.955,"n":53,"o":15.955,"t":"2026-10-19T18:45:00Z","v":2505,"vw":15.95941},{"c":15.94,"h":15.955,"l":15.94,"n":69,"o":15.955,"t":"2026-10-19T18:50:00Z","v":3186,"vw":15.947656},{"c":15.94,"h":15.94,"l":15.94,"n":20,"o":15.94,"t":"2026-10-19T18:55:00Z","v":349,"vw":15.94},{"c":15.955,"h":15.955,"l":15.94,"n":78,"o":15.945,"t":"2026-10-19T19:00:00Z","v":3228,"vw":15.949561},{"c":15.945,"h":15.95,"l":15.945,"n":88,"o":15.95,"t":"2026-10-19T19:05:00Z","v":3724,"vw":15.949565},{"c":15.93,"h":15.94,"l":15.93,"n":141,"o":15.94,"t":"2026-10-19T19:10:00Z","v":8519,"vw":15.93368},{"c":15.95,"h":15.95,"l":15.94,"n":126,"o":15.94,"t":"2026-10-19T19:15:00Z","v":4448,"vw":15.946124},{"c":15.92,"h":15.95,"l":15.915,"n":189,"o":15.95,"t":"2026-10-19T19:20:00Z","v":10867,"vw":15.937594},{"c":15.91,"h":15.92,"l":15.91,"n":48,"o":15.92,"t":"2026-10-19T19:25:00Z","v":3064,"vw":15.916783},{"c":15.91,"h":15.925,"l":15.91,"n":194,"o":15.915,"t":"2026-10-19T19:30:00Z","v":7434,"vw":15.91643},{"c":15.91,"h":15.915,"l":15.905,"n":152,"o":15.905,"t":"2026-10-19T19:35:00Z","v":5509,"vw":15.909146},{"c":15.945,"h":15.945,"l":15.905,"n":264,"o":15.915,"t":"2026-10-19T19:40:00Z","v":16659,"vw":15.922038},{"c":15.97,"h":15.97,"l":15.95,"n":161,"o":15.96,"t":"2026-10-19T19:45:00Z","v":8415,"vw":15.962803},{"c":15.92,"h":15.97,"l":15.92,"n":307,"o":15.96,"t":"2026-10-19T19:50:00Z","v":15542,"vw":15.948606},{"c":15.95,"h":15.95,"l":15.91,"n":706,"o":15.93,"t":"2026-10-19T19:55:00Z","v":35976,"vw":15.928226},{"c":15.94,"h":15.94,"l":15.94,"n":13,"o":15.94,"t":"2026-10-19T20:00:00Z","v":66600,"vw":15.94},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-19T20:35:00Z","v":1454,"vw":15.94},{"c":15.961,"h":16.05,"l":15.955,"n":175,"o":15.96,"t":"2026-10-20T13:30:00Z","v":19036,"vw":15.994495},{"c":15.99,"h":15.99,"l":15.961,"n":43,"o":15.961,"t":"2026-10-20T13:35:00Z","v":1134,"vw":15.964372},{"c":16.085,"h":16.13,"l":16,"n":283,"o":16,"t":"2026-10-20T13:40:00Z","v":22009,"vw":16.017217},{"c":16.081,"h":16.13,"l":16.06,"n":61,"o":16.085,"t":"2026-10-20T13:45:00Z","v":2677,"vw":16.092361},{"c":16.086,"h":16.086,"l":16.085,"n":15,"o":16.085,"t":"2026-10-20T13:50:00Z","v":981,"vw":16.085884},{"c":16.1,"h":16.1,"l":16.03,"n":98,"o":16.081,"t":"2026-10-20T13:55:00Z","v":13473,"vw":16.051532},{"c":16.05,"h":16.091,"l":16.05,"n":4,"o":16.091,"t":"2026-10-20T14:00:00Z","v":339,"vw":16.074794},{"c":16.045,"h":16.045,"l":16.045,"n":10,"o":16.045,"t":"2026-10-20T14:05:00Z","v":463,"vw":16.045},{"c":16.04,"h":16.04,"l":16.025,"n":21,"o":16.025,"t":"2026-10-20T14:10:00Z","v":655,"vw":16.035},{"c":16.08,"h":16.1,"l":16.05,"n":36,"o":16.05,"t":"2026-10-20T14:20:00Z","v":1920,"vw":16.08},{"c":16.13,"h":16.15,"l":16.105,"n":107,"o":16.12,"t":"2026-10-20T14:25:00Z","v":2423,"vw":16.127275},{"c":16.155,"h":16.1575,"l":16.13,"n":106,"o":16.15,"t":"2026-10-20T14:30:00Z","v":10794,"vw":16.139028},{"c":16.135,"h":16.18,"l":16.11,"n":420,"o":16.155,"t":"2026-10-20T14:35:00Z","v":25736,"vw":16.145895},{"c":16.175,"h":16.175,"l":16.15,"n":46,"o":16.16,"t":"2026-10-20T14:40:00Z","v":1625,"vw":16.161428},{"c":16.145,"h":16.19,"l":16.135,"n":142,"o":16.19,"t":"2026-10-20T14:45:00Z","v":5145,"vw":16.159222},{"c":16.18,"h":16.18,"l":16.145,"n":39,"o":16.145,"t":"2026-10-20T14:50:00Z","v":1414,"vw":16.1555},{"c":16.18,"h":16.2,"l":16.165,"n":85,"o":16.18,"t":"2026-10-20T14:55:00Z","v":4850,"vw":16.177304},{"c":16.13,"h":16.17,"l":16.13,"n":83,"o":16.17,"t":"2026-10-20T15:00:00Z","v":2429,"vw":16.155254},{"c":16.14,"h":16.15,"l":16.13,"n":45,"o":16.13,"t":"2026-10-20T15:05:00Z","v":1863,"vw":16.13625},{"c":16.085,"h":16.13,"l":16.08,"n":136,"o":16.13,"t":"2026-10-20T15:10:00Z","v":6358,"vw":16.113296},{"c":16.13,"h":16.13,"l":16.1,"n":55,"o":16.1,"t":"2026-10-20T15:15:00Z","v":2148,"vw":16.107222},{"c":16.11,"h":16.13,"l":16.11,"n":81,"o":16.13,"t":"2026-10-20T15:20:00Z","v":2130,"vw":16.12099},{"c":16.1,"h":16.11,"l":16.095,"n":83,"o":16.11,"t":"2026-10-20T15:25:00Z","v":4375,"vw":16.103636},{"c":16.09,"h":16.095,"l":16.09,"n":48,"o":16.095,"t":"2026-10-20T15:30:00Z","v":1995,"vw":16.091669},{"c":16.1,"h":16.1,"l":16.08,"n":55,"o":16.08,"t":"2026-10-20T15:35:00Z","v":3582,"vw":16.090024},{"c":16.1,"h":16.11,"l":16.1,"n":52,"o":16.11,"t":"2026-10-20T15:40:00Z","v":1652,"vw":16.100909},{"c":16.09,"h":16.11,"l":16.09,"n":35,"o":16.1,"t":"2026-10-20T15:45:00Z","v":753,"vw":16.096667},{"c":16.08,"h":16.1,"l":16.08,"n":57,"o":16.1,"t":"2026-10-20T15:50:00Z","v":2159,"vw":16.087867},{"c":16.04,"h":16.08,"l":16.04,"n":94,"o":16.08,"t":"2026-10-20T15:55:00Z","v":3823,"vw":16.065714},{"c":16.035,"h":16.04,"l":16.035,"n":31,"o":16.04,"t":"2026-10-20T16:00:00Z","v":500,"vw":16.038333},{"c":16.04,"h":16.04,"l":16.03,"n":73,"o":16.04,"t":"2026-10-20T16:05:00Z","v":3975,"vw":16.03558},{"c":16.03,"h":16.04,"l":16.03,"n":20,"o":16.04,"t":"2026-10-20T16:10:00Z","v":762,"vw":16.038333},{"c":16.02,"h":16.045,"l":16.01,"n":78,"o":16.035,"t":"2026-10-20T16:15:00Z","v":3439,"vw":16.032727},{"c":16.025,"h":16.025,"l":16.02,"n":52,"o":16.025,"t":"2026-10-20T16:20:00Z","v":1580,"vw":16.023211},{"c":16.04,"h":16.04,"l":16.025,"n":65,"o":16.025,"t":"2026-10-20T16:25:00Z","v":2563,"vw":16.034457},{"c":16.07,"h":16.07,"l":16.05,"n":63,"o":16.05,"t":"2026-10-20T16:30:00Z","v":3048,"vw":16.057834},{"c":16.09,"h":16.09,"l":16.08,"n":92,"o":16.09,"t":"2026-10-20T16:35:00Z","v":3590,"vw":16.083246},{"c":16.13,"h":16.13,"l":16.09,"n":84,"o":16.09,"t":"2026-10-20T16:40:00Z","v":11887,"vw":16.107052},{"c":16.13,"h":16.14,"l":16.115,"n":61,"o":16.115,"t":"2026-10-20T16:45:00Z","v":1587,"vw":16.128636},{"c":16.11,"h":16.15,"l":16.11,"n":119,"o":16.13,"t":"2026-10-20T16:50:00Z","v":6612,"vw":16.129256},{"c":16.12,"h":16.12,"l":16.12,"n":20,"o":16.12,"t":"2026-10-20T16:55:00Z","v":639,"vw":16.12},{"c":16.1,"h":16.11,"l":16.1,"n":36,"o":16.11,"t":"2026-10-20T17:00:00Z","v":1403,"vw":16.10875},{"c":16.12,"h":16.12,"l":16.11,"n":47,"o":16.11,"t":"2026-10-20T17:05:00Z","v":2203,"vw":16.110526},{"c":16.13,"h":16.13,"l":16.11,"n":60,"o":16.11,"t":"2026-10-20T17:10:00Z","v":2595,"vw":16.123464},{"c":16.14,"h":16.15,"l":16.13,"n":69,"o":16.14,"t":"2026-10-20T17:15:00Z","v":2557,"vw":16.138118},{"c":16.16,"h":16.16,"l":16.14,"n":111,"o":16.15,"t":"2026-10-20T17:20:00Z","v":5058,"vw":16.153996},{"c":16.14,"h":16.1501,"l":16.13,"n":141,"o":16.15,"t":"2026-10-20T17:25:00Z","v":7884,"vw":16.139166},{"c":16.15,"h":16.16,"l":16.15,"n":61,"o":16.16,"t":"2026-10-20T17:30:00Z","v":3552,"vw":16.156479},{"c":16.145,"h":16.15,"l":16.145,"n":25,"o":16.15,"t":"2026-10-20T17:35:00Z","v":1011,"vw":16.149348},{"c":16.15,"h":16.16,"l":16.14,"n":58,"o":16.145,"t":"2026-10-20T17:40:00Z","v":2846,"vw":16.150443},{"c":16.18,"h":16.18,"l":16.16,"n":46,"o":16.16,"t":"2026-10-20T17:45:00Z","v":1801,"vw":16.170173},{"c":16.18,"h":16.18,"l":16.17,"n":63,"o":16.17,"t":"2026-10-20T17:50:00Z","v":2757,"vw":16.174783},{"c":16.17,"h":16.18,"l":16.16,"n":44,"o":16.17,"t":"2026-10-20T17:55:00Z","v":1258,"vw":16.165734},{"c":16.14,"h":16.17,"l":16.14,"n":136,"o":16.17,"t":"2026-10-20T18:00:00Z","v":8286,"vw":16.15806},{"c":16.12,"h":16.15,"l":16.12,"n":101,"o":16.15,"t":"2026-10-20T18:05:00Z","v":12908,"vw":16.138271},{"c":16.12,"h":16.12,"l":16.12,"n":31,"o":16.12,"t":"2026-10-20T18:10:00Z","v":629,"vw":16.12},{"c":16.14,"h":16.14,"l":16.11,"n":73,"o":16.12,"t":"2026-10-20T18:15:00Z","v":2608,"vw":16.124737},{"c":16.14,"h":16.14,"l":16.13,"n":32,"o":16.13,"t":"2026-10-20T18:20:00Z","v":1095,"vw":16.1325},{"c":16.12,"h":16.13,"l":16.11,"n":114,"o":16.12,"t":"2026-10-20T18:25:00Z","v":5989,"vw":16.125027},{"c":16.115,"h":16.115,"l":16.115,"n":60,"o":16.115,"t":"2026-10-20T18:30:00Z","v":2541,"vw":16.115},{"c":16.115,"h":16.115,"l":16.115,"n":14,"o":16.115,"t":"2026-10-20T18:35:00Z","v":972,"vw":16.115},{"c":16.1,"h":16.12,"l":16.1,"n":79,"o":16.12,"t":"2026-10-20T18:40:00Z","v":4204,"vw":16.112038},{"c":16.105,"h":16.11,"l":16.1,"n":34,"o":16.1,"t":"2026-10-20T18:45:00Z","v":1740,"vw":16.102333},{"c":16.09,"h":16.11,"l":16.09,"n":131,"o":16.105,"t":"2026-10-20T18:50:00Z","v":5135,"vw":16.097714},{"c":16.085,"h":16.085,"l":16.08,"n":39,"o":16.08,"t":"2026-10-20T18:55:00Z","v":1624,"vw":16.0842},{"c":16.1,"h":16.105,"l":16.09,"n":90,"o":16.09,"t":"2026-10-20T19:00:00Z","v":3572,"vw":16.098758},{"c":16.095,"h":16.095,"l":16.095,"n":40,"o":16.095,"t":"2026-10-20T19:05:00Z","v":855,"vw":16.095},{"c":16.085,"h":16.095,"l":16.085,"n":84,"o":16.095,"t":"2026-10-20T19:10:00Z","v":4443,"vw":16.088709},{"c":16.12,"h":16.12,"l":16.085,"n":148,"o":16.085,"t":"2026-10-20T19:15:00Z","v":9441,"vw":16.107361},{"c":16.1,"h":16.11,"l":16.1,"n":90,"o":16.11,"t":"2026-10-20T19:20:00Z","v":2594,"vw":16.100769},{"c":16.1,"h":16.11,"l":16.1,"n":95,"o":16.1,"t":"2026-10-20T19:25:00Z","v":3885,"vw":16.10133},{"c":16.09,"h":16.11,"l":16.09,"n":194,"o":16.1,"t":"2026-10-20T19:30:00Z","v":9339,"vw":16.099654},{"c":16.09,"h":16.09,"l":16.08,"n":119,"o":16.08,"t":"2026-10-20T19:35:00Z","v":3270,"vw":16.085238},{"c":16.16,"h":16.16,"l":16.1,"n":184,"o":16.1,"t":"2026-10-20T19:40:00Z","v":8866,"vw":16.118947},{"c":16.17,"h":16.17,"l":16.135,"n":238,"o":16.155,"t":"2026-10-20T19:45:00Z","v":11522,"vw":16.147851},{"c":16.17,"h":16.17,"l":16.15,"n":173,"o":16.165,"t":"2026-10-20T19:50:00Z","v":7235,"vw":16.159314},{"c":16.15,"h":16.19,"l":16.14,"n":734,"o":16.15,"t":"2026-10-20T19:55:00Z","v":40639,"vw":16.154448},{"c":16.14,"h":16.14,"l":16.14,"n":7,"o":16.14,"t":"2026-10-20T20:00:00Z","v":65769,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-20T20:30:00Z","v":565,"vw":16.14},{"c":16.005,"h":16.17,"l":16,"n":24,"o":16.17,"t":"2026-10-21T13:30:00Z","v":2228,"vw":16.095676},{"c":15.981,"h":15.996,"l":15.981,"n":12,"o":15.991,"t":"2026-10-21T13:35:00Z","v":932,"vw":15.989404},{"c":16.116,"h":16.15,"l":15.981,"n":30,"o":15.981,"t":"2026-10-21T13:40:00Z","v":2317,"vw":16.109153},{"c":16.18,"h":16.28,"l":16.12,"n":34,"o":16.28,"t":"2026-10-21T13:45:00Z","v":2250,"vw":16.146263},{"c":16.121,"h":16.19,"l":16.116,"n":88,"o":16.12,"t":"2026-10-21T13:50:00Z","v":7452,"vw":16.156283},{"c":16.131,"h":16.135,"l":16.125,"n":23,"o":16.125,"t":"2026-10-21T13:55:00Z","v":1616,"vw":16.129341},{"c":16.065,"h":16.131,"l":16.06,"n":25,"o":16.131,"t":"2026-10-21T14:00:00Z","v":1404,"vw":16.11572},{"c":16.085,"h":16.1,"l":16.045,"n":119,"o":16.07,"t":"2026-10-21T14:05:00Z","v":5899,"vw":16.066907},{"c":16.115,"h":16.14,"l":16.085,"n":24,"o":16.085,"t":"2026-10-21T14:10:00Z","v":1883,"vw":16.116187},{"c":16.11,"h":16.14,"l":16.09,"n":163,"o":16.115,"t":"2026-10-21T14:15:00Z","v":13306,"vw":16.118803},{"c":16.14,"h":16.14,"l":16.12,"n":25,"o":16.12,"t":"2026-10-21T14:20:00Z","v":766,"vw":16.125},{"c":16.12,"h":16.14,"l":16.12,"n":18,"o":16.12,"t":"2026-10-21T14:25:00Z","v":761,"vw":16.131429},{"c":16.15,"h":16.16,"l":16.13,"n":122,"o":16.13,"t":"2026-10-21T14:30:00Z","v":14685,"vw":16.146242},{"c":16.17,"h":16.17,"l":16.16,"n":36,"o":16.16,"t":"2026-10-21T14:35:00Z","v":1204,"vw":16.16875},{"c":16.18,"h":16.18,"l":16.175,"n":34,"o":16.18,"t":"2026-10-21T14:40:00Z","v":1112,"vw":16.179286},{"c":16.21,"h":16.21,"l":16.19,"n":33,"o":16.19,"t":"2026-10-21T14:45:00Z","v":1120,"vw":16.199167},{"c":16.21,"h":16.21,"l":16.21,"n":19,"o":16.21,"t":"2026-10-21T14:50:00Z","v":789,"vw":16.21},{"c":16.175,"h":16.21,"l":16.175,"n":123,"o":16.21,"t":"2026-10-21T14:55:00Z","v":6796,"vw":16.194879},{"c":16.16,"h":16.17,"l":16.16,"n":17,"o":16.17,"t":"2026-10-21T15:00:00Z","v":592,"vw":16.168},{"c":16.13,"h":16.16,"l":16.13,"n":90,"o":16.16,"t":"2026-10-21T15:05:00Z","v":5457,"vw":16.152882},{"c":16.14,"h":16.14,"l":16.13,"n":15,"o":16.13,"t":"2026-10-21T15:10:00Z","v":1078,"vw":16.13801},{"c":16.15,"h":16.15,"l":16.13,"n":29,"o":16.14,"t":"2026-10-21T15:15:00Z","v":1732,"vw":16.14},{"c":16.15,"h":16.15,"l":16.14,"n":28,"o":16.14,"t":"2026-10-21T15:20:00Z","v":996,"vw":16.144334},{"c":16.175,"h":16.175,"l":16.17,"n":33,"o":16.17,"t":"2026-10-21T15:25:00Z","v":1947,"vw":16.171875},{"c":16.19,"h":16.2,"l":16.19,"n":23,"o":16.2,"t":"2026-10-21T15:30:00Z","v":1604,"vw":16.197524},{"c":16.18,"h":16.18,"l":16.18,"n":63,"o":16.18,"t":"2026-10-21T15:35:00Z","v":2938,"vw":16.18},{"c":16.16,"h":16.175,"l":16.16,"n":40,"o":16.17,"t":"2026-10-21T15:40:00Z","v":1507,"vw":16.167948},{"c":16.13,"h":16.17,"l":16.13,"n":64,"o":16.17,"t":"2026-10-21T15:45:00Z","v":3469,"vw":16.15501},{"c":16.13,"h":16.13,"l":16.12,"n":62,"o":16.12,"t":"2026-10-21T15:50:00Z","v":4900,"vw":16.129575},{"c":16.13,"h":16.13,"l":16.13,"n":6,"o":16.13,"t":"2026-10-21T15:55:00Z","v":710,"vw":16.13},{"c":16.13,"h":16.13,"l":16.13,"n":37,"o":16.13,"t":"2026-10-21T16:00:00Z","v":2135,"vw":16.13},{"c":16.12,"h":16.1201,"l":16.11,"n":69,"o":16.12,"t":"2026-10-21T16:05:00Z","v":3749,"vw":16.115804},{"c":16.125,"h":16.125,"l":16.12,"n":28,"o":16.12,"t":"2026-10-21T16:15:00Z","v":765,"vw":16.1235},{"c":16.13,"h":16.13,"l":16.125,"n":21,"o":16.125,"t":"2026-10-21T16:20:00Z","v":1671,"vw":16.127333},{"c":16.14,"h":16.14,"l":16.135,"n":30,"o":16.135,"t":"2026-10-21T16:25:00Z","v":974,"vw":16.139293},{"c":16.16,"h":16.16,"l":16.15,"n":23,"o":16.15,"t":"2026-10-21T16:30:00Z","v":763,"vw":16.152},{"c":16.18,"h":16.18,"l":16.16,"n":47,"o":16.16,"t":"2026-10-21T16:35:00Z","v":2941,"vw":16.171111},{"c":16.145,"h":16.18,"l":16.145,"n":159,"o":16.18,"t":"2026-10-21T16:40:00Z","v":9106,"vw":16.158183},{"c":16.165,"h":16.17,"l":16.14,"n":39,"o":16.14,"t":"2026-10-21T16:45:00Z","v":2131,"vw":16.151945},{"c":16.132,"h":16.16,"l":16.132,"n":50,"o":16.16,"t":"2026-10-21T16:50:00Z","v":2411,"vw":16.149368},{"c":16.15,"h":16.15,"l":16.15,"n":8,"o":16.15,"t":"2026-10-21T16:55:00Z","v":209,"vw":16.15},{"c":16.14,"h":16.14,"l":16.13,"n":42,"o":16.14,"t":"2026-10-21T17:00:00Z","v":2820,"vw":16.138846},{"c":16.14,"h":16.14,"l":16.13,"n":35,"o":16.13,"t":"2026-10-21T17:05:00Z","v":2031,"vw":16.138369},{"c":16.125,"h":16.14,"l":16.125,"n":82,"o":16.14,"t":"2026-10-21T17:10:00Z","v":5617,"vw":16.130214},{"c":16.11,"h":16.12,"l":16.11,"n":91,"o":16.12,"t":"2026-10-21T17:15:00Z","v":4556,"vw":16.115173},{"c":16.12,"h":16.12,"l":16.105,"n":44,"o":16.11,"t":"2026-10-21T17:20:00Z","v":2074,"vw":16.114336},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-21T17:25:00Z","v":207,"vw":16.12},{"c":16.115,"h":16.12,"l":16.112,"n":28,"o":16.12,"t":"2026-10-21T17:30:00Z","v":1630,"vw":16.117233},{"c":16.125,"h":16.125,"l":16.115,"n":29,"o":16.115,"t":"2026-10-21T17:35:00Z","v":1598,"vw":16.119334},{"c":16.13,"h":16.14,"l":16.13,"n":29,"o":16.13,"t":"2026-10-21T17:40:00Z","v":1746,"vw":16.130667},{"c":16.13,"h":16.14,"l":16.13,"n":28,"o":16.13,"t":"2026-10-21T17:45:00Z","v":1349,"vw":16.130925},{"c":16.15,"h":16.15,"l":16.13,"n":40,"o":16.13,"t":"2026-10-21T17:50:00Z","v":2769,"vw":16.141429},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-21T17:55:00Z","v":115,"vw":16.15},{"c":16.14,"h":16.15,"l":16.14,"n":67,"o":16.15,"t":"2026-10-21T18:00:00Z","v":3467,"vw":16.140785},{"c":16.14,"h":16.15,"l":16.14,"n":34,"o":16.14,"t":"2026-10-21T18:05:00Z","v":1086,"vw":16.141111},{"c":16.165,"h":16.165,"l":16.13,"n":46,"o":16.14,"t":"2026-10-21T18:10:00Z","v":2094,"vw":16.151525},{"c":16.165,"h":16.165,"l":16.165,"n":7,"o":16.165,"t":"2026-10-21T18:15:00Z","v":159,"vw":16.165},{"c":16.165,"h":16.165,"l":16.165,"n":32,"o":16.165,"t":"2026-10-21T18:20:00Z","v":1335,"vw":16.165},{"c":16.17,"h":16.17,"l":16.165,"n":47,"o":16.165,"t":"2026-10-21T18:25:00Z","v":2875,"vw":16.167358},{"c":16.18,"h":16.18,"l":16.17,"n":58,"o":16.17,"t":"2026-10-21T18:30:00Z","v":4173,"vw":16.17516},{"c":16.185,"h":16.19,"l":16.18,"n":68,"o":16.19,"t":"2026-10-21T18:35:00Z","v":4849,"vw":16.188437},{"c":16.18,"h":16.185,"l":16.1701,"n":24,"o":16.185,"t":"2026-10-21T18:40:00Z","v":1344,"vw":16.179053},{"c":16.17,"h":16.18,"l":16.17,"n":123,"o":16.18,"t":"2026-10-21T18:45:00Z","v":8410,"vw":16.17129},{"c":16.16,"h":16.17,"l":16.16,"n":92,"o":16.17,"t":"2026-10-21T18:50:00Z","v":6119,"vw":16.164629},{"c":16.12,"h":16.16,"l":16.12,"n":147,"o":16.16,"t":"2026-10-21T18:55:00Z","v":10666,"vw":16.154269},{"c":16.1,"h":16.115,"l":16.095,"n":97,"o":16.115,"t":"2026-10-21T19:00:00Z","v":4574,"vw":16.100893},{"c":16.06,"h":16.09,"l":16.06,"n":86,"o":16.09,"t":"2026-10-21T19:05:00Z","v":3839,"vw":16.08015},{"c":16.06,"h":16.06,"l":16.055,"n":51,"o":16.06,"t":"2026-10-21T19:10:00Z","v":2488,"vw":16.059039},{"c":16.08,"h":16.085,"l":16.06,"n":103,"o":16.06,"t":"2026-10-21T19:15:00Z","v":5051,"vw":16.076567},{"c":16.09,"h":16.095,"l":16.08,"n":71,"o":16.08,"t":"2026-10-21T19:20:00Z","v":2996,"vw":16.087969},{"c":16.13,"h":16.13,"l":16.09,"n":62,"o":16.09,"t":"2026-10-21T19:25:00Z","v":2715,"vw":16.113326},{"c":16.11,"h":16.135,"l":16.11,"n":126,"o":16.135,"t":"2026-10-21T19:30:00Z","v":6211,"vw":16.115272},{"c":16.11,"h":16.14,"l":16.11,"n":197,"o":16.11,"t":"2026-10-21T19:35:00Z","v":14826,"vw":16.124269},{"c":16.09,"h":16.095,"l":16.09,"n":99,"o":16.095,"t":"2026-10-21T19:40:00Z","v":3818,"vw":16.091286},{"c":16.12,"h":16.12,"l":16.09,"n":147,"o":16.09,"t":"2026-10-21T19:45:00Z","v":10456,"vw":16.098108},{"c":16.11,"h":16.13,"l":16.11,"n":186,"o":16.12,"t":"2026-10-21T19:50:00Z","v":9738,"vw":16.123053},{"c":16.11,"h":16.12,"l":16.1,"n":541,"o":16.11,"t":"2026-10-21T19:55:00Z","v":28411,"vw":16.11105},{"c":16.1,"h":16.1,"l":16.1,"n":21,"o":16.1,"t":"2026-10-21T20:00:00Z","v":50243,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-21T20:35:00Z","v":591,"vw":16.1},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-22T08:00:00Z","v":200,"vw":16.08},{"c":16.0503,"h":16.09,"l":16.0503,"n":6,"o":16.09,"t":"2026-10-22T11:05:00Z","v":204,"vw":16.07015},{"c":16.325,"h":16.325,"l":15.9598,"n":46,"o":16.1,"t":"2026-10-22T13:30:00Z","v":5666,"vw":16.065791},{"c":16.266,"h":16.335,"l":16.19,"n":42,"o":16.335,"t":"2026-10-22T13:35:00Z","v":2129,"vw":16.265885},{"c":16.271,"h":16.276,"l":16.266,"n":40,"o":16.266,"t":"2026-10-22T13:40:00Z","v":895,"vw":16.269999},{"c":16.271,"h":16.271,"l":16.271,"n":21,"o":16.271,"t":"2026-10-22T13:45:00Z","v":948,"vw":16.271},{"c":16.28,"h":16.28,"l":16.171,"n":44,"o":16.18,"t":"2026-10-22T13:50:00Z","v":2419,"vw":16.216062},{"c":16.28,"h":16.285,"l":16.18,"n":82,"o":16.19,"t":"2026-10-22T13:55:00Z","v":3185,"vw":16.241252},{"c":16.295,"h":16.3,"l":16.28,"n":59,"o":16.28,"t":"2026-10-22T14:00:00Z","v":5281,"vw":16.294819},{"c":16.24,"h":16.295,"l":16.24,"n":13,"o":16.295,"t":"2026-10-22T14:05:00Z","v":347,"vw":16.2675},{"c":16.315,"h":16.36,"l":16.2734,"n":64,"o":16.295,"t":"2026-10-22T14:10:00Z","v":5827,"vw":16.301033},{"c":16.315,"h":16.315,"l":16.315,"n":22,"o":16.315,"t":"2026-10-22T14:15:00Z","v":913,"vw":16.315},{"c":16.365,"h":16.4,"l":16.28,"n":87,"o":16.28,"t":"2026-10-22T14:20:00Z","v":8068,"vw":16.377142},{"c":16.2675,"h":16.33,"l":16.2675,"n":74,"o":16.33,"t":"2026-10-22T14:25:00Z","v":4474,"vw":16.312862},{"c":16.25,"h":16.295,"l":16.25,"n":123,"o":16.27,"t":"2026-10-22T14:30:00Z","v":4907,"vw":16.276258},{"c":16.21,"h":16.245,"l":16.2,"n":25,"o":16.245,"t":"2026-10-22T14:35:00Z","v":1753,"vw":16.220191},{"c":16.25,"h":16.25,"l":16.21,"n":52,"o":16.21,"t":"2026-10-22T14:40:00Z","v":3413,"vw":16.245393},{"c":16.19,"h":16.265,"l":16.19,"n":75,"o":16.26,"t":"2026-10-22T14:45:00Z","v":4497,"vw":16.233331},{"c":16.21,"h":16.21,"l":16.19,"n":90,"o":16.195,"t":"2026-10-22T14:50:00Z","v":8771,"vw":16.203361},{"c":16.205,"h":16.23,"l":16.2,"n":74,"o":16.21,"t":"2026-10-22T14:55:00Z","v":11574,"vw":16.213406},{"c":16.18,"h":16.21,"l":16.18,"n":35,"o":16.19,"t":"2026-10-22T15:00:00Z","v":7176,"vw":16.206533},{"c":16.17,"h":16.21,"l":16.14,"n":151,"o":16.195,"t":"2026-10-22T15:05:00Z","v":5880,"vw":16.182852},{"c":16.3,"h":16.3,"l":16.19,"n":111,"o":16.19,"t":"2026-10-22T15:10:00Z","v":12613,"vw":16.213108},{"c":16.29,"h":16.31,"l":16.23,"n":77,"o":16.31,"t":"2026-10-22T15:15:00Z","v":3944,"vw":16.282877},{"c":16.33,"h":16.33,"l":16.26,"n":111,"o":16.274,"t":"2026-10-22T15:20:00Z","v":19696,"vw":16.286318},{"c":16.31,"h":16.31,"l":16.31,"n":7,"o":16.31,"t":"2026-10-22T15:25:00Z","v":116,"vw":16.31},{"c":16.33,"h":16.34,"l":16.32,"n":31,"o":16.33,"t":"2026-10-22T15:30:00Z","v":1406,"vw":16.335},{"c":16.33,"h":16.335,"l":16.32,"n":60,"o":16.335,"t":"2026-10-22T15:35:00Z","v":2113,"vw":16.328286},{"c":16.3,"h":16.3301,"l":16.29,"n":251,"o":16.32,"t":"2026-10-22T15:40:00Z","v":16953,"vw":16.308467},{"c":16.315,"h":16.32,"l":16.29,"n":46,"o":16.31,"t":"2026-10-22T15:45:00Z","v":2133,"vw":16.315161},{"c":16.34,"h":16.34,"l":16.31,"n":119,"o":16.315,"t":"2026-10-22T15:50:00Z","v":3617,"vw":16.323051},{"c":16.37,"h":16.37,"l":16.32,"n":143,"o":16.32,"t":"2026-10-22T15:55:00Z","v":2357,"vw":16.352249},{"c":16.36,"h":16.38,"l":16.35,"n":205,"o":16.38,"t":"2026-10-22T16:00:00Z","v":6242,"vw":16.366438},{"c":16.365,"h":16.37,"l":16.3309,"n":257,"o":16.36,"t":"2026-10-22T16:05:00Z","v":11121,"vw":16.357106},{"c":16.37,"h":16.39,"l":16.365,"n":189,"o":16.365,"t":"2026-10-22T16:10:00Z","v":5081,"vw":16.375855},{"c":16.38,"h":16.39,"l":16.375,"n":154,"o":16.38,"t":"2026-10-22T16:15:00Z","v":2951,"vw":16.382593},{"c":16.39,"h":16.39,"l":16.38,"n":59,"o":16.39,"t":"2026-10-22T16:20:00Z","v":1854,"vw":16.389018},{"c":16.4363,"h":16.455,"l":16.4,"n":285,"o":16.4,"t":"2026-10-22T16:25:00Z","v":16104,"vw":16.437666},{"c":16.425,"h":16.46,"l":16.405,"n":95,"o":16.41,"t":"2026-10-22T16:30:00Z","v":5503,"vw":16.433292},{"c":16.4,"h":16.425,"l":16.395,"n":83,"o":16.425,"t":"2026-10-22T16:35:00Z","v":2980,"vw":16.409139},{"c":16.455,"h":16.455,"l":16.39,"n":200,"o":16.405,"t":"2026-10-22T16:40:00Z","v":10454,"vw":16.409771},{"c":16.46,"h":16.46,"l":16.42,"n":72,"o":16.44,"t":"2026-10-22T16:45:00Z","v":3844,"vw":16.444946},{"c":16.44,"h":16.45,"l":16.43,"n":62,"o":16.45,"t":"2026-10-22T16:50:00Z","v":3416,"vw":16.436575},{"c":16.43,"h":16.44,"l":16.42,"n":67,"o":16.43,"t":"2026-10-22T16:55:00Z","v":2878,"vw":16.430455},{"c":16.42,"h":16.435,"l":16.42,"n":85,"o":16.43,"t":"2026-10-22T17:00:00Z","v":4917,"vw":16.423887},{"c":16.43,"h":16.43,"l":16.42,"n":55,"o":16.42,"t":"2026-10-22T17:05:00Z","v":2550,"vw":16.42388},{"c":16.44,"h":16.44,"l":16.42,"n":161,"o":16.43,"t":"2026-10-22T17:10:00Z","v":8528,"vw":16.42875},{"c":16.42,"h":16.43,"l":16.42,"n":81,"o":16.43,"t":"2026-10-22T17:15:00Z","v":5013,"vw":16.425862},{"c":16.37,"h":16.42,"l":16.37,"n":140,"o":16.41,"t":"2026-10-22T17:20:00Z","v":7595,"vw":16.403995},{"c":16.33,"h":16.38,"l":16.33,"n":93,"o":16.36,"t":"2026-10-22T17:25:00Z","v":4751,"vw":16.355661},{"c":16.36,"h":16.36,"l":16.34,"n":50,"o":16.34,"t":"2026-10-22T17:30:00Z","v":3281,"vw":16.347471},{"c":16.36,"h":16.39,"l":16.35,"n":114,"o":16.37,"t":"2026-10-22T17:35:00Z","v":6814,"vw":16.37332},{"c":16.37,"h":16.37,"l":16.35,"n":49,"o":16.35,"t":"2026-10-22T17:40:00Z","v":1695,"vw":16.367},{"c":16.36,"h":16.385,"l":16.36,"n":90,"o":16.375,"t":"2026-10-22T17:45:00Z","v":4562,"vw":16.376343},{"c":16.33,"h":16.36,"l":16.325,"n":122,"o":16.36,"t":"2026-10-22T17:50:00Z","v":7137,"vw":16.342193},{"c":16.34,"h":16.34,"l":16.33,"n":23,"o":16.34,"t":"2026-10-22T17:55:00Z","v":1651,"vw":16.339232},{"c":16.335,"h":16.34,"l":16.325,"n":116,"o":16.34,"t":"2026-10-22T18:00:00Z","v":7443,"vw":16.334062},{"c":16.33,"h":16.34,"l":16.33,"n":48,"o":16.33,"t":"2026-10-22T18:05:00Z","v":2951,"vw":16.33823},{"c":16.35,"h":16.37,"l":16.335,"n":124,"o":16.335,"t":"2026-10-22T18:10:00Z","v":8062,"vw":16.359578},{"c":16.375,"h":16.38,"l":16.36,"n":74,"o":16.36,"t":"2026-10-22T18:15:00Z","v":3019,"vw":16.36599},{"c":16.345,"h":16.385,"l":16.345,"n":147,"o":16.38,"t":"2026-10-22T18:20:00Z","v":7976,"vw":16.371583},{"c":16.33,"h":16.36,"l":16.33,"n":86,"o":16.345,"t":"2026-10-22T18:25:00Z","v":4249,"vw":16.340272},{"c":16.315,"h":16.33,"l":16.315,"n":43,"o":16.33,"t":"2026-10-22T18:30:00Z","v":2304,"vw":16.324723},{"c":16.315,"h":16.315,"l":16.305,"n":64,"o":16.315,"t":"2026-10-22T18:35:00Z","v":3640,"vw":16.309609},{"c":16.32,"h":16.32,"l":16.31,"n":115,"o":16.31,"t":"2026-10-22T18:40:00Z","v":3297,"vw":16.317059},{"c":16.36,"h":16.39,"l":16.33,"n":241,"o":16.33,"t":"2026-10-22T18:45:00Z","v":8534,"vw":16.359437},{"c":16.38,"h":16.38,"l":16.35,"n":53,"o":16.36,"t":"2026-10-22T18:50:00Z","v":3392,"vw":16.376074},{"c":16.38,"h":16.38,"l":16.36,"n":23,"o":16.38,"t":"2026-10-22T18:55:00Z","v":1278,"vw":16.378182},{"c":16.4,"h":16.4,"l":16.38,"n":106,"o":16.38,"t":"2026-10-22T19:00:00Z","v":6016,"vw":16.393464},{"c":16.41,"h":16.44,"l":16.39,"n":248,"o":16.4,"t":"2026-10-22T19:05:00Z","v":28317,"vw":16.414006},{"c":16.415,"h":16.415,"l":16.4,"n":32,"o":16.41,"t":"2026-10-22T19:10:00Z","v":1038,"vw":16.41},{"c":16.39,"h":16.405,"l":16.39,"n":86,"o":16.405,"t":"2026-10-22T19:15:00Z","v":6264,"vw":16.395586},{"c":16.385,"h":16.425,"l":16.375,"n":193,"o":16.4,"t":"2026-10-22T19:20:00Z","v":12033,"vw":16.401181},{"c":16.41,"h":16.41,"l":16.37,"n":99,"o":16.385,"t":"2026-10-22T19:25:00Z","v":4582,"vw":16.397658},{"c":16.37,"h":16.41,"l":16.37,"n":170,"o":16.41,"t":"2026-10-22T19:30:00Z","v":10563,"vw":16.390516},{"c":16.395,"h":16.395,"l":16.37,"n":141,"o":16.38,"t":"2026-10-22T19:35:00Z","v":5544,"vw":16.383858},{"c":16.395,"h":16.41,"l":16.38,"n":278,"o":16.395,"t":"2026-10-22T19:40:00Z","v":16685,"vw":16.395174},{"c":16.41,"h":16.42,"l":16.39,"n":242,"o":16.3995,"t":"2026-10-22T19:45:00Z","v":18743,"vw":16.398323},{"c":16.45,"h":16.46,"l":16.42,"n":206,"o":16.43,"t":"2026-10-22T19:50:00Z","v":9778,"vw":16.448412},{"c":16.45,"h":16.48,"l":16.43,"n":786,"o":16.469,"t":"2026-10-22T19:55:00Z","v":49961,"vw":16.457865},{"c":16.43,"h":16.45,"l":16.43,"n":11,"o":16.45,"t":"2026-10-22T20:00:00Z","v":87878,"vw":16.430049},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-22T20:30:00Z","v":900,"vw":16.43}],"history":[{"c":19.13,"h":19.65,"l":18.95,"n":4844,"o":19.65,"t":"2024-10-21T04:00:00Z","v":277890,"vw":19.15661},{"c":19.11,"h":19.15,"l":18.78,"n":5843,"o":19.02,"t":"2024-10-22T04:00:00Z","v":305434,"vw":19.058972},{"c":18.82,"h":19.06,"l":18.65,"n":5560,"o":18.97,"t":"2024-10-23T04:00:00Z","v":264409,"vw":18.80394},{"c":18.95,"h":19.07,"l":18.7425,"n":7057,"o":18.8,"t":"2024-10-24T04:00:00Z","v":341656,"vw":18.934715},{"c":19,"h":19.16,"l":18.835,"n":5645,"o":19,"t":"2024-10-25T04:00:00Z","v":240908,"vw":19.027156},{"c":19.47,"h":19.48,"l":19.16,"n":5621,"o":19.16,"t":"2024-10-28T04:00:00Z","v":251084,"vw":19.421309},{"c":19.38,"h":19.64,"l":19.25,"n":4625,"o":19.38,"t":"2024-10-29T04:00:00Z","v":412064,"vw":19.437557},{"c":19.24,"h":19.6,"l":19.2,"n":4717,"o":19.35,"t":"2024-10-30T04:00:00Z","v":210204,"vw":19.31355},{"c":19.85,"h":20.26,"l":19.06,"n":7556,"o":19.18,"t":"2024-10-31T04:00:00Z","v":725485,"vw":19.713947},{"c":19.5,"h":19.97,"l":19.45,"n":6266,"o":19.95,"t":"2024-11-01T04:00:00Z","v":349847,"vw":19.583184},{"c":19.94,"h":20.03,"l":19.48,"n":5661,"o":19.48,"t":"2024-11-04T05:00:00Z","v":344636,"vw":19.849683},{"c":20.27,"h":20.3,"l":19.88,"n":6653,"o":19.89,"t":"2024-11-05T05:00:00Z","v":254771,"vw":20.178891},{"c":21.03,"h":21.43,"l":20.46,"n":7992,"o":21.12,"t":"2024-11-06T05:00:00Z","v":432890,"vw":20.976693},{"c":20.97,"h":21.19,"l":20.835,"n":6627,"o":20.99,"t":"2024-11-07T05:00:00Z","v":377340,"vw":20.971909},{"c":21.01,"h":21.09,"l":20.74,"n":6312,"o":21,"t":"2024-11-08T05:00:00Z","v":366792,"vw":20.954455},{"c":21.26,"h":21.28,"l":21.01,"n":6018,"o":21.18,"t":"2024-11-11T05:00:00Z","v":309020,"vw":21.194721},{"c":21.63,"h":21.84,"l":21.16,"n":9086,"o":21.18,"t":"2024-11-12T05:00:00Z","v":598753,"vw":21.607632},{"c":21.02,"h":22.36,"l":20.765,"n":10084,"o":22.36,"t":"2024-11-13T05:00:00Z","v":629693,"vw":21.093553},{"c":20.43,"h":21.13,"l":20.39,"n":7624,"o":21.13,"t":"2024-11-14T05:00:00Z","v":411147,"vw":20.525781},{"c":20.29,"h":20.58,"l":20.29,"n":5446,"o":20.58,"t":"2024-11-15T05:00:00Z","v":318213,"vw":20.372556},{"c":20.3,"h":20.545,"l":20.24,"n":5370,"o":20.29,"t":"2024-11-18T05:00:00Z","v":245708,"vw":20.35648},{"c":20.31,"h":20.32,"l":20.01,"n":4623,"o":20.15,"t":"2024-11-19T05:00:00Z","v":165980,"vw":20.239115},{"c":20.54,"h":20.56,"l":20.21,"n":5632,"o":20.31,"t":"2024-11-20T05:00:00Z","v":273739,"vw":20.469376},{"c":20.77,"h":20.94,"l":20.46,"n":5090,"o":20.6,"t":"2024-11-21T05:00:00Z","v":226959,"vw":20.784944},{"c":21.12,"h":21.185,"l":20.92,"n":6768,"o":20.93,"t":"2024-11-22T05:00:00Z","v":246756,"vw":21.100392},{"c":21.71,"h":21.86,"l":21.33,"n":5814,"o":21.34,"t":"2024-11-25T05:00:00Z","v":363216,"vw":21.707006},{"c":21.74,"h":21.76,"l":21.41,"n":6156,"o":21.58,"t":"2024-11-26T05:00:00Z","v":240432,"vw":21.655824},{"c":21.71,"h":22.135,"l":21.62,"n":5008,"o":21.9,"t":"2024-11-27T05:00:00Z","v":244888,"vw":21.784584},{"c":21.7,"h":21.88,"l":21.39,"n":3306,"o":21.88,"t":"2024-11-29T05:00:00Z","v":196750,"vw":21.665405},{"c":21.66,"h":21.95,"l":21.545,"n":6954,"o":21.77,"t":"2024-12-02T05:00:00Z","v":343037,"vw":21.66564},{"c":21.19,"h":21.7,"l":21.17,"n":5818,"o":21.6,"t":"2024-12-03T05:00:00Z","v":194877,"vw":21.367148},{"c":21.14,"h":21.28,"l":20.93,"n":5694,"o":21.15,"t":"2024-12-04T05:00:00Z","v":301489,"vw":21.134647},{"c":20.78,"h":21.07,"l":20.78,"n":4066,"o":21,"t":"2024-12-05T05:00:00Z","v":199253,"vw":20.879291},{"c":20.8,"h":21.08,"l":20.65,"n":3633,"o":20.91,"t":"2024-12-06T05:00:00Z","v":159457,"vw":20.860691},{"c":20.75,"h":21.12,"l":20.48,"n":4391,"o":21.01,"t":"2024-12-09T05:00:00Z","v":238845,"vw":20.773249},{"c":20.65,"h":20.847,"l":20.425,"n":4479,"o":20.68,"t":"2024-12-10T05:00:00Z","v":243808,"vw":20.609671},{"c":20.83,"h":21.0075,"l":20.585,"n":4420,"o":20.73,"t":"2024-12-11T05:00:00Z","v":325657,"vw":20.828207},{"c":20.61,"h":20.77,"l":20.455,"n":4258,"o":20.71,"t":"2024-12-12T05:00:00Z","v":220355,"vw":20.595205},{"c":20.56,"h":20.65,"l":20.37,"n":4107,"o":20.65,"t":"2024-12-13T05:00:00Z","v":161844,"vw":20.512283},{"c":20.56,"h":20.83,"l":20.495,"n":4486,"o":20.55,"t":"2024-12-16T05:00:00Z","v":207074,"vw":20.633892},{"c":20.22,"h":20.52,"l":20.11,"n":5376,"o":20.36,"t":"2024-12-17T05:00:00Z","v":281932,"vw":20.266944},{"c":19.7,"h":20.3,"l":19.54,"n":8692,"o":20.15,"t":"2024-12-18T05:00:00Z","v":581833,"vw":19.89066},{"c":19.69,"h":20.04,"l":19.55,"n":8947,"o":19.89,"t":"2024-12-19T05:00:00Z","v":430681,"vw":19.689295},{"c":19.99,"h":20.135,"l":19.51,"n":6979,"o":19.51,"t":"2024-12-20T05:00:00Z","v":651199,"vw":19.903761},{"c":19.9,"h":19.99,"l":19.68,"n":4940,"o":19.87,"t":"2024-12-23T05:00:00Z","v":319931,"vw":19.833591},{"c":19.97,"h":20.01,"l":19.83,"n":1560,"o":20.01,"t":"2024-12-24T05:00:00Z","v":65357,"vw":19.931151},{"c":20.03,"h":20.12,"l":19.77,"n":2953,"o":19.81,"t":"2024-12-26T05:00:00Z","v":167081,"vw":20.023685},{"c":19.9,"h":20.03,"l":19.625,"n":4124,"o":19.83,"t":"2024-12-27T05:00:00Z","v":198371,"vw":19.845609},{"c":19.85,"h":20,"l":19.53,"n":5252,"o":19.72,"t":"2024-12-30T05:00:00Z","v":237585,"vw":19.867082},{"c":19.86,"h":20.04,"l":19.79,"n":4370,"o":20.04,"t":"2024-12-31T05:00:00Z","v":333342,"vw":19.877943},{"c":19.64,"h":20.03,"l":19.61,"n":4462,"o":19.94,"t":"2025-01-02T05:00:00Z","v":256426,"vw":19.702455},{"c":20.1,"h":20.12,"l":19.52,"n":7834,"o":19.63,"t":"2025-01-03T05:00:00Z","v":335837,"vw":19.894385},{"c":19.77,"h":20.12,"l":19.74,"n":5250,"o":20.06,"t":"2025-01-06T05:00:00Z","v":239708,"vw":19.822881},{"c":19.28,"h":19.91,"l":19.21,"n":5848,"o":19.77,"t":"2025-01-07T05:00:00Z","v":373086,"vw":19.353565},{"c":18.94,"h":19.15,"l":18.865,"n":7257,"o":19.06,"t":"2025-01-08T05:00:00Z","v":453183,"vw":18.950732},{"c":18.68,"h":18.7504,"l":18.38,"n":7278,"o":18.55,"t":"2025-01-10T05:00:00Z","v":501775,"vw":18.658359},{"c":18.69,"h":18.71,"l":18.38,"n":5395,"o":18.42,"t":"2025-01-13T05:00:00Z","v":306308,"vw":18.612499},{"c":18.88,"h":18.92,"l":18.65,"n":6054,"o":18.72,"t":"2025-01-14T05:00:00Z","v":331345,"vw":18.811949},{"c":19.13,"h":19.32,"l":18.89,"n":5060,"o":19.32,"t":"2025-01-15T05:00:00Z","v":274357,"vw":19.086644},{"c":19.17,"h":19.2,"l":18.97,"n":3282,"o":19.09,"t":"2025-01-16T05:00:00Z","v":171464,"vw":19.142116},{"c":19.06,"h":19.395,"l":19.02,"n":3731,"o":19.32,"t":"2025-01-17T05:00:00Z","v":155941,"vw":19.135626},{"c":19.27,"h":19.31,"l":19.07,"n":5539,"o":19.2,"t":"2025-01-21T05:00:00Z","v":331650,"vw":19.187189},{"c":19.17,"h":19.3,"l":19.1,"n":4604,"o":19.2,"t":"2025-01-22T05:00:00Z","v":199666,"vw":19.178192},{"c":19.18,"h":19.19,"l":18.955,"n":4506,"o":19.04,"t":"2025-01-23T05:00:00Z","v":185649,"vw":19.115923},{"c":19.22,"h":19.25,"l":19.03,"n":5414,"o":19.04,"t":"2025-01-24T05:00:00Z","v":281539,"vw":19.148247},{"c":19.34,"h":19.595,"l":19.195,"n":6253,"o":19.23,"t":"2025-01-27T05:00:00Z","v":297545,"vw":19.385053},{"c":19.62,"h":19.76,"l":19.32,"n":4569,"o":19.32,"t":"2025-01-28T05:00:00Z","v":175632,"vw":19.633482},{"c":19.27,"h":19.63,"l":19.15,"n":4393,"o":19.55,"t":"2025-01-29T05:00:00Z","v":181397,"vw":19.315514},{"c":19.79,"h":19.99,"l":19.41,"n":4446,"o":19.47,"t":"2025-01-30T05:00:00Z","v":250248,"vw":19.742466},{"c":19.76,"h":19.94,"l":19.59,"n":5107,"o":19.81,"t":"2025-01-31T05:00:00Z","v":287645,"vw":19.756238},{"c":19.49,"h":19.61,"l":19.22,"n":4958,"o":19.45,"t":"2025-02-03T05:00:00Z","v":209468,"vw":19.46208},{"c":19.64,"h":19.7,"l":19.41,"n":3163,"o":19.49,"t":"2025-02-04T05:00:00Z","v":121817,"vw":19.625119},{"c":19.61,"h":19.76,"l":19.55,"n":3496,"o":19.72,"t":"2025-02-05T05:00:00Z","v":159208,"vw":19.628697},{"c":19.9,"h":19.92,"l":19.542,"n":4332,"o":19.67,"t":"2025-02-06T05:00:00Z","v":246266,"vw":19.8066},{"c":19.36,"h":19.77,"l":19.09,"n":5888,"o":19.77,"t":"2025-02-07T05:00:00Z","v":368608,"vw":19.331186},{"c":19.63,"h":19.67,"l":19.05,"n":5785,"o":19.49,"t":"2025-02-10T05:00:00Z","v":342675,"vw":19.505353},{"c":19.62,"h":19.68,"l":19.47,"n":3661,"o":19.53,"t":"2025-02-11T05:00:00Z","v":256489,"vw":19.587955},{"c":19.38,"h":19.47,"l":19.19,"n":4735,"o":19.4,"t":"2025-02-12T05:00:00Z","v":234254,"vw":19.364402},{"c":19.6,"h":19.63,"l":19.33,"n":5120,"o":19.42,"t":"2025-02-13T05:00:00Z","v":295301,"vw":19.508622},{"c":19.78,"h":19.87,"l":19.61,"n":4351,"o":19.71,"t":"2025-02-14T05:00:00Z","v":234096,"vw":19.744957},{"c":20.07,"h":20.13,"l":19.575,"n":7101,"o":19.67,"t":"2025-02-18T05:00:00Z","v":358977,"vw":19.945778},{"c":19.8,"h":19.98,"l":19.75,"n":3823,"o":19.8,"t":"2025-02-19T05:00:00Z","v":232844,"vw":19.856171},{"c":19.5,"h":19.685,"l":18.95,"n":7078,"o":19.58,"t":"2025-02-20T05:00:00Z","v":687503,"vw":19.389752},{"c":19.14,"h":19.65,"l":19.03,"n":5097,"o":19.65,"t":"2025-02-21T05:00:00Z","v":337059,"vw":19.237532},{"c":19.19,"h":19.29,"l":18.86,"n":7568,"o":19.13,"t":"2025-02-24T05:00:00Z","v":448124,"vw":19.161437},{"c":19.1,"h":19.41,"l":18.39,"n":10894,"o":18.39,"t":"2025-02-25T05:00:00Z","v":761678,"vw":18.981911},{"c":19.52,"h":19.72,"l":19.04,"n":10816,"o":19.04,"t":"2025-02-26T05:00:00Z","v":1306807,"vw":19.555167},{"c":19.64,"h":19.95,"l":19.485,"n":9112,"o":19.57,"t":"2025-02-27T05:00:00Z","v":1182744,"vw":19.76638},{"c":20.04,"h":20.04,"l":19.61,"n":6939,"o":19.67,"t":"2025-02-28T05:00:00Z","v":892263,"vw":19.879533},{"c":19.16,"h":20.15,"l":18.96,"n":10558,"o":20.03,"t":"2025-03-03T05:00:00Z","v":622020,"vw":19.361341},{"c":18.83,"h":19.02,"l":18.69,"n":7776,"o":18.84,"t":"2025-03-04T05:00:00Z","v":520121,"vw":18.843784},{"c":18.92,"h":19.15,"l":18.79,"n":6254,"o":18.82,"t":"2025-03-05T05:00:00Z","v":385463,"vw":18.929774},{"c":18.15,"h":18.75,"l":18.13,"n":10459,"o":18.75,"t":"2025-03-06T05:00:00Z","v":625598,"vw":18.310158},{"c":17.79,"h":18.07,"l":17.53,"n":15028,"o":18.07,"t":"2025-03-07T05:00:00Z","v":1082231,"vw":17.803484},{"c":16.85,"h":17.73,"l":16.71,"n":15996,"o":17.56,"t":"2025-03-10T04:00:00Z","v":1903175,"vw":17.097653},{"c":16.33,"h":16.95,"l":16.32,"n":13218,"o":16.87,"t":"2025-03-11T04:00:00Z","v":1071011,"vw":16.460601},{"c":16.24,"h":16.59,"l":16.21,"n":9199,"o":16.45,"t":"2025-03-12T04:00:00Z","v":729915,"vw":16.327461},{"c":16.12,"h":16.35,"l":15.99,"n":11250,"o":16.13,"t":"2025-03-13T04:00:00Z","v":1035735,"vw":16.11127},{"c":16.33,"h":16.54,"l":16.03,"n":10472,"o":16.18,"t":"2025-03-14T04:00:00Z","v":567631,"vw":16.33231},{"c":16.59,"h":16.7,"l":16.21,"n":10797,"o":16.21,"t":"2025-03-17T04:00:00Z","v":733817,"vw":16.564644},{"c":16.55,"h":16.72,"l":16.39,"n":11013,"o":16.55,"t":"2025-03-18T04:00:00Z","v":744324,"vw":16.570028},{"c":16.98,"h":17.065,"l":16.6,"n":10451,"o":16.6,"t":"2025-03-19T04:00:00Z","v":590783,"vw":16.907461},{"c":17.45,"h":17.94,"l":17.12,"n":9898,"o":17.35,"t":"2025-03-20T04:00:00Z","v":770720,"vw":17.544269},{"c":18.74,"h":18.97,"l":17.09,"n":20949,"o":17.33,"t":"2025-03-21T04:00:00Z","v":2190341,"vw":18.411732},{"c":18.75,"h":19.37,"l":18.51,"n":14157,"o":19.05,"t":"2025-03-24T04:00:00Z","v":1406462,"vw":18.760357},{"c":19.39,"h":20.12,"l":18.89,"n":14280,"o":19.82,"t":"2025-03-25T04:00:00Z","v":1299571,"vw":19.315336},{"c":19,"h":19.505,"l":18.82,"n":10287,"o":18.95,"t":"2025-03-26T04:00:00Z","v":703497,"vw":19.025805},{"c":18.84,"h":19.18,"l":18.78,"n":6951,"o":19,"t":"2025-03-27T04:00:00Z","v":472842,"vw":18.896072},{"c":18.52,"h":18.845,"l":18.26,"n":11299,"o":18.73,"t":"2025-03-28T04:00:00Z","v":872402,"vw":18.461014},{"c":18.33,"h":18.74,"l":18.24,"n":8935,"o":18.74,"t":"2025-03-31T04:00:00Z","v":689004,"vw":18.394563},{"c":18.66,"h":18.72,"l":18.27,"n":8691,"o":18.42,"t":"2025-04-01T04:00:00Z","v":587803,"vw":18.549223},{"c":18.98,"h":19.04,"l":18.44,"n":7148,"o":18.44,"t":"2025-04-02T04:00:00Z","v":331308,"vw":18.840027},{"c":17.93,"h":18.395,"l":17.889,"n":9895,"o":18.17,"t":"2025-04-03T04:00:00Z","v":608114,"vw":18.071044},{"c":16.89,"h":17.5,"l":16.72,"n":18107,"o":17.18,"t":"2025-04-04T04:00:00Z","v":1024749,"vw":17.002198},{"c":16.49,"h":17.29,"l":15.915,"n":13314,"o":16.23,"t":"2025-04-07T04:00:00Z","v":895357,"vw":16.491047},{"c":16.1,"h":17.1355,"l":16.08,"n":14308,"o":17.02,"t":"2025-04-08T04:00:00Z","v":845216,"vw":16.372441},{"c":17.36,"h":17.56,"l":15.97,"n":17485,"o":15.99,"t":"2025-04-09T04:00:00Z","v":1138811,"vw":16.933331},{"c":16.83,"h":17.035,"l":16.42,"n":13636,"o":16.98,"t":"2025-04-10T04:00:00Z","v":664915,"vw":16.731051},{"c":16.99,"h":17.075,"l":16.5001,"n":9574,"o":16.68,"t":"2025-04-11T04:00:00Z","v":675960,"vw":16.903887},{"c":17.54,"h":17.63,"l":17.05,"n":10903,"o":17.2,"t":"2025-04-14T04:00:00Z","v":666121,"vw":17.431204},{"c":17.33,"h":17.82,"l":17.32,"n":9558,"o":17.49,"t":"2025-04-15T04:00:00Z","v":618590,"vw":17.457967},{"c":17.36,"h":17.5,"l":17.14,"n":10776,"o":17.29,"t":"2025-04-16T04:00:00Z","v":651402,"vw":17.321563},{"c":17.31,"h":17.56,"l":17.25,"n":7612,"o":17.34,"t":"2025-04-17T04:00:00Z","v":486514,"vw":17.370172},{"c":16.83,"h":17.19,"l":16.54,"n":8998,"o":17.19,"t":"2025-04-21T04:00:00Z","v":662145,"vw":16.831546},{"c":17.16,"h":17.265,"l":16.91,"n":8036,"o":17.04,"t":"2025-04-22T04:00:00Z","v":310513,"vw":17.156637},{"c":17.55,"h":17.725,"l":17.34,"n":8370,"o":17.64,"t":"2025-04-23T04:00:00Z","v":493000,"vw":17.509392},{"c":17.48,"h":17.64,"l":17.47,"n":9614,"o":17.53,"t":"2025-04-24T04:00:00Z","v":830979,"vw":17.507053},{"c":17.91,"h":17.92,"l":17.48,"n":6752,"o":17.5,"t":"2025-04-25T04:00:00Z","v":388563,"vw":17.799636},{"c":17.9,"h":18.22,"l":17.82,"n":6994,"o":17.82,"t":"2025-04-28T04:00:00Z","v":494796,"vw":17.928264},{"c":17.95,"h":18.1,"l":17.73,"n":6323,"o":17.8,"t":"2025-04-29T04:00:00Z","v":352662,"vw":17.960289},{"c":17.71,"h":17.83,"l":17.405,"n":6606,"o":17.74,"t":"2025-04-30T04:00:00Z","v":408006,"vw":17.695402},{"c":17.74,"h":18,"l":17.665,"n":5986,"o":17.72,"t":"2025-05-01T04:00:00Z","v":261958,"vw":17.795102},{"c":18.11,"h":18.235,"l":17.92,"n":5198,"o":18.02,"t":"2025-05-02T04:00:00Z","v":230830,"vw":18.107311},{"c":17.9,"h":18.16,"l":17.835,"n":6387,"o":17.87,"t":"2025-05-05T04:00:00Z","v":294103,"vw":17.963877},{"c":17.73,"h":17.94,"l":17.66,"n":6988,"o":17.74,"t":"2025-05-06T04:00:00Z","v":310293,"vw":17.790877},{"c":17.93,"h":18.0453,"l":17.805,"n":6386,"o":17.97,"t":"2025-05-07T04:00:00Z","v":375670,"vw":17.930714},{"c":18.48,"h":18.56,"l":18.01,"n":5967,"o":18.12,"t":"2025-05-08T04:00:00Z","v":312406,"vw":18.419001},{"c":18.39,"h":18.52,"l":18.33,"n":5548,"o":18.46,"t":"2025-05-09T04:00:00Z","v":276952,"vw":18.407478},{"c":18.8,"h":19.06,"l":18.56,"n":8136,"o":19.06,"t":"2025-05-12T04:00:00Z","v":411545,"vw":18.76056},{"c":17.8,"h":18.67,"l":17.6,"n":14236,"o":18.2,"t":"2025-05-13T04:00:00Z","v":870137,"vw":17.951077},{"c":17.91,"h":18.66,"l":17.65,"n":12357,"o":17.82,"t":"2025-05-14T04:00:00Z","v":1532513,"vw":18.013018},{"c":18.08,"h":18.105,"l":17.77,"n":7957,"o":17.81,"t":"2025-05-15T04:00:00Z","v":528004,"vw":18.011235},{"c":18.4,"h":18.4,"l":18.045,"n":6740,"o":18.14,"t":"2025-05-16T04:00:00Z","v":635118,"vw":18.248116},{"c":18.33,"h":18.475,"l":17.84,"n":7388,"o":18.08,"t":"2025-05-19T04:00:00Z","v":490860,"vw":18.29441},{"c":18.18,"h":18.47,"l":18.08,"n":6360,"o":18.21,"t":"2025-05-20T04:00:00Z","v":451271,"vw":18.224825},{"c":17.63,"h":18.08,"l":17.63,"n":7546,"o":17.81,"t":"2025-05-21T04:00:00Z","v":520864,"vw":17.826577},{"c":17.77,"h":17.935,"l":17.55,"n":7182,"o":17.61,"t":"2025-05-22T04:00:00Z","v":466268,"vw":17.777851},{"c":17.83,"h":17.91,"l":17.43,"n":7173,"o":17.5,"t":"2025-05-23T04:00:00Z","v":427534,"vw":17.806354},{"c":18.22,"h":18.245,"l":17.895,"n":7660,"o":18.06,"t":"2025-05-27T04:00:00Z","v":917133,"vw":18.192315},{"c":18.36,"h":18.5,"l":18.1,"n":8525,"o":18.24,"t":"2025-05-28T04:00:00Z","v":835628,"vw":18.347433},{"c":18.85,"h":19.03,"l":18.29,"n":12240,"o":18.59,"t":"2025-05-29T04:00:00Z","v":2249741,"vw":18.724488},{"c":18.65,"h":18.805,"l":18.29,"n":9637,"o":18.76,"t":"2025-05-30T04:00:00Z","v":822119,"vw":18.653645},{"c":18.91,"h":19,"l":18.42,"n":9204,"o":18.56,"t":"2025-06-02T04:00:00Z","v":671813,"vw":18.848869},{"c":19.05,"h":19.1,"l":18.71,"n":8895,"o":18.94,"t":"2025-06-03T04:00:00Z","v":561665,"vw":19.005353},{"c":19.24,"h":19.435,"l":19.02,"n":10609,"o":19.02,"t":"2025-06-04T04:00:00Z","v":781405,"vw":19.274015},{"c":19.22,"h":19.7,"l":19.07,"n":11911,"o":19.28,"t":"2025-06-05T04:00:00Z","v":1721303,"vw":19.35548},{"c":19.33,"h":19.58,"l":19.2,"n":7712,"o":19.41,"t":"2025-06-06T04:00:00Z","v":704908,"vw":19.360406},{"c":19.66,"h":19.8,"l":19.255,"n":8784,"o":19.43,"t":"2025-06-09T04:00:00Z","v":760590,"vw":19.65298},{"c":19.92,"h":19.93,"l":19.6,"n":9542,"o":19.76,"t":"2025-06-10T04:00:00Z","v":612704,"vw":19.82022},{"c":19.82,"h":20.01,"l":19.625,"n":10166,"o":19.92,"t":"2025-06-11T04:00:00Z","v":603343,"vw":19.807379},{"c":19.75,"h":20.02,"l":19.64,"n":11437,"o":19.72,"t":"2025-06-12T04:00:00Z","v":777248,"vw":19.77424},{"c":19.63,"h":19.84,"l":19.33,"n":11706,"o":19.66,"t":"2025-06-13T04:00:00Z","v":1953552,"vw":19.654259},{"c":19.92,"h":20,"l":19.53,"n":10067,"o":19.64,"t":"2025-06-16T04:00:00Z","v":728064,"vw":19.902697},{"c":19.79,"h":20.24,"l":19.67,"n":11466,"o":19.69,"t":"2025-06-17T04:00:00Z","v":883760,"vw":19.920398},{"c":19.79,"h":20.2,"l":19.76,"n":10697,"o":19.86,"t":"2025-06-18T04:00:00Z","v":947768,"vw":19.906274},{"c":19.91,"h":20.27,"l":19.83,"n":11119,"o":19.99,"t":"2025-06-20T04:00:00Z","v":1812079,"vw":19.974768},{"c":20.63,"h":20.65,"l":19.765,"n":11472,"o":19.87,"t":"2025-06-23T04:00:00Z","v":1006240,"vw":20.33683},{"c":20.67,"h":20.85,"l":20.455,"n":10630,"o":20.78,"t":"2025-06-24T04:00:00Z","v":690094,"vw":20.713029},{"c":20.47,"h":20.79,"l":20.47,"n":9553,"o":20.66,"t":"2025-06-25T04:00:00Z","v":868578,"vw":20.605962},{"c":20.71,"h":20.86,"l":20.47,"n":10065,"o":20.47,"t":"2025-06-26T04:00:00Z","v":629278,"vw":20.728303},{"c":20.72,"h":20.99,"l":20.63,"n":7301,"o":20.76,"t":"2025-06-27T04:00:00Z","v":805505,"vw":20.76714},{"c":20.85,"h":20.97,"l":20.74,"n":7960,"o":20.92,"t":"2025-06-30T04:00:00Z","v":527627,"vw":20.859381},{"c":20.99,"h":21.21,"l":20.552,"n":8456,"o":20.78,"t":"2025-07-01T04:00:00Z","v":559285,"vw":21.002091},{"c":21.2,"h":21.24,"l":20.78,"n":9998,"o":20.98,"t":"2025-07-02T04:00:00Z","v":1023967,"vw":21.104564},{"c":21.19,"h":21.335,"l":21.025,"n":7390,"o":21.21,"t":"2025-07-03T04:00:00Z","v":544623,"vw":21.208862},{"c":20.93,"h":21.25,"l":20.9,"n":9746,"o":21.11,"t":"2025-07-07T04:00:00Z","v":591164,"vw":20.976389},{"c":20.85,"h":21.07,"l":20.8,"n":9977,"o":20.89,"t":"2025-07-08T04:00:00Z","v":650376,"vw":20.887888},{"c":21.08,"h":21.12,"l":20.7786,"n":6976,"o":20.97,"t":"2025-07-09T04:00:00Z","v":449166,"vw":20.946641},{"c":21.21,"h":21.41,"l":20.93,"n":9547,"o":21.33,"t":"2025-07-10T04:00:00Z","v":623182,"vw":21.276478},{"c":21.4,"h":21.42,"l":21.095,"n":8516,"o":21.15,"t":"2025-07-11T04:00:00Z","v":594141,"vw":21.323058},{"c":21.64,"h":21.8,"l":21.36,"n":12219,"o":21.36,"t":"2025-07-14T04:00:00Z","v":1066161,"vw":21.607373},{"c":21.43,"h":21.68,"l":21.245,"n":9533,"o":21.62,"t":"2025-07-15T04:00:00Z","v":595929,"vw":21.443205},{"c":21.45,"h":21.54,"l":21.24,"n":10952,"o":21.53,"t":"2025-07-16T04:00:00Z","v":811637,"vw":21.406981},{"c":21.66,"h":21.785,"l":21.43,"n":11916,"o":21.57,"t":"2025-07-17T04:00:00Z","v":785008,"vw":21.656465},{"c":21.55,"h":21.8,"l":21.49,"n":10535,"o":21.78,"t":"2025-07-18T04:00:00Z","v":695454,"vw":21.588438},{"c":21.39,"h":21.72,"l":21.34,"n":8587,"o":21.66,"t":"2025-07-21T04:00:00Z","v":528734,"vw":21.437564},{"c":21.6,"h":21.73,"l":21.395,"n":11627,"o":21.46,"t":"2025-07-22T04:00:00Z","v":816234,"vw":21.605271},{"c":21.91,"h":21.96,"l":21.54,"n":13138,"o":21.73,"t":"2025-07-23T04:00:00Z","v":1008141,"vw":21.822093},{"c":21.75,"h":21.92,"l":21.695,"n":10137,"o":21.77,"t":"2025-07-24T04:00:00Z","v":679393,"vw":21.793471},{"c":21.8,"h":21.875,"l":21.71,"n":9310,"o":21.79,"t":"2025-07-25T04:00:00Z","v":489381,"vw":21.77084},{"c":21.67,"h":21.84,"l":21.61,"n":7395,"o":21.83,"t":"2025-07-28T04:00:00Z","v":434873,"vw":21.699341},{"c":21.64,"h":21.86,"l":21.55,"n":8398,"o":21.86,"t":"2025-07-29T04:00:00Z","v":443590,"vw":21.64593},{"c":21.41,"h":21.78,"l":21.3,"n":7643,"o":21.62,"t":"2025-07-30T04:00:00Z","v":478347,"vw":21.510976},{"c":21.38,"h":21.53,"l":21.26,"n":7830,"o":21.33,"t":"2025-07-31T04:00:00Z","v":449695,"vw":21.39831},{"c":20.71,"h":21.125,"l":20.66,"n":9223,"o":20.96,"t":"2025-08-01T04:00:00Z","v":531795,"vw":20.783688},{"c":20.93,"h":21.02,"l":20.72,"n":8414,"o":20.81,"t":"2025-08-04T04:00:00Z","v":424036,"vw":20.927073},{"c":20.24,"h":20.94,"l":20,"n":10869,"o":20.86,"t":"2025-08-05T04:00:00Z","v":686713,"vw":20.260188},{"c":20.49,"h":20.5,"l":20.16,"n":6852,"o":20.25,"t":"2025-08-06T04:00:00Z","v":426304,"vw":20.425227},{"c":19.68,"h":20.555,"l":19.535,"n":11583,"o":20.44,"t":"2025-08-07T04:00:00Z","v":661814,"vw":19.769751},{"c":19.88,"h":20.025,"l":19.745,"n":10253,"o":19.89,"t":"2025-08-08T04:00:00Z","v":580498,"vw":19.901054},{"c":20.11,"h":20.23,"l":19.835,"n":10541,"o":19.88,"t":"2025-08-11T04:00:00Z","v":688224,"vw":20.04844},{"c":17.81,"h":19.745,"l":17.74,"n":35006,"o":19.48,"t":"2025-08-12T04:00:00Z","v":2480926,"vw":18.0514},{"c":18.25,"h":18.43,"l":17.505,"n":23832,"o":17.88,"t":"2025-08-13T04:00:00Z","v":1611882,"vw":18.157059},{"c":17.89,"h":18.15,"l":17.77,"n":13358,"o":18.03,"t":"2025-08-14T04:00:00Z","v":1026217,"vw":17.932433},{"c":17.81,"h":18.065,"l":17.69,"n":11406,"o":17.91,"t":"2025-08-15T04:00:00Z","v":703944,"vw":17.89222},{"c":18.01,"h":18.0772,"l":17.75,"n":9635,"o":17.85,"t":"2025-08-18T04:00:00Z","v":666792,"vw":17.987301},{"c":18.14,"h":18.25,"l":17.95,"n":10171,"o":18.05,"t":"2025-08-19T04:00:00Z","v":719307,"vw":18.151585},{"c":18.19,"h":18.22,"l":17.97,"n":10163,"o":18.2,"t":"2025-08-20T04:00:00Z","v":685685,"vw":18.135623},{"c":18.08,"h":18.26,"l":17.99,"n":10795,"o":18.03,"t":"2025-08-21T04:00:00Z","v":690823,"vw":18.114739},{"c":18.49,"h":18.79,"l":18.08,"n":9501,"o":18.21,"t":"2025-08-22T04:00:00Z","v":642512,"vw":18.539818},{"c":18.56,"h":18.675,"l":18.3295,"n":11801,"o":18.48,"t":"2025-08-25T04:00:00Z","v":559026,"vw":18.536363},{"c":18.76,"h":18.76,"l":18.54,"n":10579,"o":18.58,"t":"2025-08-26T04:00:00Z","v":706268,"vw":18.697207},{"c":18.67,"h":18.82,"l":18.52,"n":10945,"o":18.52,"t":"2025-08-27T04:00:00Z","v":634264,"vw":18.682049},{"c":18.67,"h":18.71,"l":18.39,"n":11531,"o":18.7,"t":"2025-08-28T04:00:00Z","v":767112,"vw":18.58942},{"c":18.7,"h":18.77,"l":18.53,"n":11717,"o":18.73,"t":"2025-08-29T04:00:00Z","v":849020,"vw":18.625101},{"c":18.55,"h":18.725,"l":18.315,"n":10611,"o":18.34,"t":"2025-09-02T04:00:00Z","v":622811,"vw":18.512695},{"c":18.74,"h":18.87,"l":18.51,"n":10917,"o":18.54,"t":"2025-09-03T04:00:00Z","v":632483,"vw":18.729697},{"c":18.55,"h":18.85,"l":18.46,"n":13493,"o":18.74,"t":"2025-09-04T04:00:00Z","v":699180,"vw":18.594344},{"c":18.74,"h":18.79,"l":18.493,"n":10204,"o":18.69,"t":"2025-09-05T04:00:00Z","v":573024,"vw":18.663601},{"c":18.66,"h":18.795,"l":18.44,"n":12951,"o":18.79,"t":"2025-09-08T04:00:00Z","v":845973,"vw":18.63361},{"c":18.93,"h":18.98,"l":18.61,"n":12264,"o":18.63,"t":"2025-09-09T04:00:00Z","v":850621,"vw":18.878568},{"c":18.75,"h":19.04,"l":18.43,"n":10752,"o":18.8,"t":"2025-09-10T04:00:00Z","v":558816,"vw":18.733294},{"c":19.29,"h":19.44,"l":18.79,"n":12706,"o":18.79,"t":"2025-09-11T04:00:00Z","v":725027,"vw":19.220802},{"c":19.07,"h":19.35,"l":18.85,"n":11890,"o":19.23,"t":"2025-09-12T04:00:00Z","v":602822,"vw":19.093216},{"c":19.23,"h":19.25,"l":18.905,"n":12743,"o":19.14,"t":"2025-09-15T04:00:00Z","v":698022,"vw":19.154074},{"c":19.47,"h":19.48,"l":18.85,"n":13971,"o":19.04,"t":"2025-09-16T04:00:00Z","v":694561,"vw":19.367892},{"c":19.47,"h":19.83,"l":19.37,"n":14491,"o":19.6,"t":"2025-09-17T04:00:00Z","v":902380,"vw":19.54793},{"c":19.54,"h":19.88,"l":19.52,"n":12924,"o":19.55,"t":"2025-09-18T04:00:00Z","v":787193,"vw":19.619177},{"c":19.1,"h":19.66,"l":19.075,"n":9212,"o":19.61,"t":"2025-09-19T04:00:00Z","v":1440827,"vw":19.187917},{"c":18.94,"h":19.13,"l":18.77,"n":10609,"o":19.02,"t":"2025-09-22T04:00:00Z","v":797966,"vw":18.947187},{"c":18.6,"h":19.1117,"l":18.58,"n":10095,"o":19.03,"t":"2025-09-23T04:00:00Z","v":731310,"vw":18.697133},{"c":18.33,"h":18.745,"l":18.32,"n":8775,"o":18.61,"t":"2025-09-24T04:00:00Z","v":510069,"vw":18.437447},{"c":18.42,"h":18.49,"l":18.26,"n":10177,"o":18.27,"t":"2025-09-25T04:00:00Z","v":575827,"vw":18.378669},{"c":18.31,"h":18.6625,"l":18.28,"n":10638,"o":18.37,"t":"2025-09-26T04:00:00Z","v":669012,"vw":18.417251},{"c":18.54,"h":18.56,"l":18.06,"n":9971,"o":18.36,"t":"2025-09-29T04:00:00Z","v":630260,"vw":18.405654},{"c":18.31,"h":18.6999,"l":18.2,"n":9498,"o":18.58,"t":"2025-09-30T04:00:00Z","v":631519,"vw":18.321082},{"c":18.1,"h":18.44,"l":17.945,"n":13949,"o":18.18,"t":"2025-10-01T04:00:00Z","v":755260,"vw":18.118025},{"c":18.17,"h":18.26,"l":17.99,"n":12255,"o":18.1,"t":"2025-10-02T04:00:00Z","v":664761,"vw":18.172151},{"c":18.55,"h":18.6,"l":18.2,"n":9901,"o":18.2,"t":"2025-10-03T04:00:00Z","v":610166,"vw":18.445571},{"c":18.81,"h":19.01,"l":18.465,"n":9849,"o":18.59,"t":"2025-10-06T04:00:00Z","v":830235,"vw":18.711907},{"c":18.64,"h":19.01,"l":18.45,"n":9636,"o":18.79,"t":"2025-10-07T04:00:00Z","v":563721,"vw":18.606607},{"c":18.68,"h":18.835,"l":18.57,"n":8352,"o":18.69,"t":"2025-10-08T04:00:00Z","v":479063,"vw":18.688986},{"c":18.49,"h":18.74,"l":18.415,"n":10696,"o":18.67,"t":"2025-10-09T04:00:00Z","v":583401,"vw":18.537046},{"c":18.07,"h":18.58,"l":18.07,"n":8032,"o":18.54,"t":"2025-10-10T04:00:00Z","v":641789,"vw":18.212922},{"c":18.53,"h":18.56,"l":18.155,"n":7671,"o":18.16,"t":"2025-10-13T04:00:00Z","v":486063,"vw":18.407604},{"c":18.74,"h":19,"l":18.29,"n":9707,"o":18.36,"t":"2025-10-14T04:00:00Z","v":574727,"vw":18.777216},{"c":18.65,"h":18.92,"l":18.545,"n":8202,"o":18.8,"t":"2025-10-15T04:00:00Z","v":472519,"vw":18.680255},{"c":18.14,"h":18.67,"l":18.08,"n":11620,"o":18.64,"t":"2025-10-16T04:00:00Z","v":663962,"vw":18.234165},{"c":18.28,"h":18.39,"l":18.09,"n":11579,"o":18.22,"t":"2025-10-17T04:00:00Z","v":702870,"vw":18.245311},{"c":18.7,"h":18.72,"l":18.345,"n":8051,"o":18.48,"t":"2025-10-20T04:00:00Z","v":524933,"vw":18.594195},{"c":18.74,"h":18.87,"l":18.58,"n":6958,"o":18.61,"t":"2025-10-21T04:00:00Z","v":383458,"vw":18.757711},{"c":18.36,"h":18.8,"l":18.31,"n":7527,"o":18.73,"t":"2025-10-22T04:00:00Z","v":473064,"vw":18.477165},{"c":18.49,"h":18.545,"l":18.25,"n":6589,"o":18.48,"t":"2025-10-23T04:00:00Z","v":357613,"vw":18.485748},{"c":18.71,"h":18.79,"l":18.41,"n":7741,"o":18.66,"t":"2025-10-24T04:00:00Z","v":373223,"vw":18.665434},{"c":18.65,"h":18.845,"l":18.56,"n":7436,"o":18.8,"t":"2025-10-27T04:00:00Z","v":297382,"vw":18.665139},{"c":18.54,"h":18.78,"l":18.505,"n":7777,"o":18.68,"t":"2025-10-28T04:00:00Z","v":340796,"vw":18.59247},{"c":17.93,"h":18.55,"l":17.79,"n":12117,"o":18.5,"t":"2025-10-29T04:00:00Z","v":622481,"vw":18.110919},{"c":17.83,"h":18.04,"l":17.685,"n":10742,"o":17.76,"t":"2025-10-30T04:00:00Z","v":507902,"vw":17.805841},{"c":17.88,"h":17.91,"l":17.6275,"n":8770,"o":17.74,"t":"2025-10-31T04:00:00Z","v":568105,"vw":17.841983},{"c":17.61,"h":18.4177,"l":17.58,"n":10535,"o":17.8,"t":"2025-11-03T05:00:00Z","v":566135,"vw":17.735527},{"c":17.71,"h":17.8,"l":17.52,"n":9024,"o":17.59,"t":"2025-11-04T05:00:00Z","v":421230,"vw":17.685836},{"c":17.8,"h":17.9,"l":17.57,"n":10249,"o":17.7,"t":"2025-11-05T05:00:00Z","v":564597,"vw":17.758665},{"c":17.41,"h":17.83,"l":17.29,"n":9600,"o":17.83,"t":"2025-11-06T05:00:00Z","v":426247,"vw":17.442995},{"c":17.36,"h":17.625,"l":17.22,"n":9931,"o":17.37,"t":"2025-11-07T05:00:00Z","v":467491,"vw":17.360102},{"c":17.24,"h":17.66,"l":17.2,"n":15020,"o":17.46,"t":"2025-11-10T05:00:00Z","v":784721,"vw":17.450692},{"c":15.48,"h":18.13,"l":15.46,"n":18685,"o":18.13,"t":"2025-11-11T05:00:00Z","v":1181820,"vw":15.812199},{"c":15.99,"h":16.16,"l":15.14,"n":20171,"o":15.5,"t":"2025-11-12T05:00:00Z","v":1235094,"vw":15.866689},{"c":15.81,"h":16.26,"l":15.695,"n":15577,"o":15.75,"t":"2025-11-13T05:00:00Z","v":927643,"vw":15.929937},{"c":15.52,"h":15.67,"l":15.125,"n":13432,"o":15.67,"t":"2025-11-14T05:00:00Z","v":685592,"vw":15.495606},{"c":15.18,"h":15.46,"l":15.15,"n":13828,"o":15.45,"t":"2025-11-17T05:00:00Z","v":716510,"vw":15.271596},{"c":15.14,"h":15.295,"l":15.05,"n":8935,"o":15.12,"t":"2025-11-18T05:00:00Z","v":404670,"vw":15.141411},{"c":15.22,"h":15.41,"l":15.085,"n":11495,"o":15.1,"t":"2025-11-19T05:00:00Z","v":650486,"vw":15.254752},{"c":15.13,"h":15.61,"l":15.08,"n":12554,"o":15.38,"t":"2025-11-20T05:00:00Z","v":726678,"vw":15.186439},{"c":15.74,"h":15.925,"l":15.1,"n":12358,"o":15.2,"t":"2025-11-21T05:00:00Z","v":672047,"vw":15.693363},{"c":15.94,"h":16,"l":15.54,"n":12800,"o":15.68,"t":"2025-11-24T05:00:00Z","v":840623,"vw":15.884332},{"c":15.76,"h":16.23,"l":15.75,"n":13615,"o":15.97,"t":"2025-11-25T05:00:00Z","v":751900,"vw":15.93472},{"c":16.07,"h":16.125,"l":15.64,"n":13954,"o":15.73,"t":"2025-11-26T05:00:00Z","v":844112,"vw":15.981743},{"c":16.1,"h":16.26,"l":16.025,"n":8118,"o":16.08,"t":"2025-11-28T05:00:00Z","v":438179,"vw":16.154478},{"c":16.34,"h":16.41,"l":16.125,"n":11857,"o":16.18,"t":"2025-12-01T05:00:00Z","v":674743,"vw":16.331535},{"c":16.29,"h":16.41,"l":16.16,"n":11611,"o":16.34,"t":"2025-12-02T05:00:00Z","v":658969,"vw":16.311556},{"c":16.77,"h":16.78,"l":16.27,"n":12316,"o":16.36,"t":"2025-12-03T05:00:00Z","v":675879,"vw":16.615075},{"c":16.84,"h":16.9,"l":16.52,"n":10772,"o":16.77,"t":"2025-12-04T05:00:00Z","v":623769,"vw":16.793365},{"c":16.38,"h":16.85,"l":16.37,"n":11947,"o":16.85,"t":"2025-12-05T05:00:00Z","v":619821,"vw":16.564597},{"c":16.37,"h":16.485,"l":16.175,"n":15146,"o":16.45,"t":"2025-12-08T05:00:00Z","v":892907,"vw":16.33795},{"c":16.74,"h":16.83,"l":16.37,"n":9916,"o":16.37,"t":"2025-12-09T05:00:00Z","v":571573,"vw":16.720509},{"c":16.76,"h":16.9125,"l":16.57,"n":13214,"o":16.69,"t":"2025-12-10T05:00:00Z","v":769345,"vw":16.761564},{"c":17.1,"h":17.24,"l":16.8,"n":14347,"o":16.82,"t":"2025-12-11T05:00:00Z","v":775541,"vw":17.070316},{"c":16.85,"h":17.215,"l":16.81,"n":12890,"o":17.19,"t":"2025-12-12T05:00:00Z","v":863333,"vw":16.920534},{"c":16.25,"h":16.97,"l":16.225,"n":13998,"o":16.97,"t":"2025-12-15T05:00:00Z","v":983524,"vw":16.320262},{"c":16.25,"h":16.36,"l":16.065,"n":12875,"o":16.28,"t":"2025-12-16T05:00:00Z","v":879109,"vw":16.243353},{"c":15.97,"h":16.355,"l":15.915,"n":11516,"o":16.08,"t":"2025-12-17T05:00:00Z","v":778240,"vw":16.02431},{"c":15.98,"h":16.237,"l":15.93,"n":11324,"o":16.19,"t":"2025-12-18T05:00:00Z","v":716208,"vw":16.028386},{"c":16.1,"h":16.1502,"l":15.91,"n":9817,"o":15.93,"t":"2025-12-19T05:00:00Z","v":2962401,"vw":16.08103},{"c":16.07,"h":16.47,"l":16.04,"n":9358,"o":16.13,"t":"2025-12-22T05:00:00Z","v":636559,"vw":16.172657},{"c":15.65,"h":16.17,"l":15.65,"n":11294,"o":16.08,"t":"2025-12-23T05:00:00Z","v":677644,"vw":15.719802},{"c":15.9,"h":15.965,"l":15.61,"n":3996,"o":15.61,"t":"2025-12-24T05:00:00Z","v":213876,"vw":15.864173},{"c":15.85,"h":15.885,"l":15.7,"n":6969,"o":15.86,"t":"2025-12-26T05:00:00Z","v":483705,"vw":15.79542},{"c":15.77,"h":15.9,"l":15.67,"n":7620,"o":15.72,"t":"2025-12-29T05:00:00Z","v":541249,"vw":15.760842},{"c":15.69,"h":15.81,"l":15.63,"n":9681,"o":15.75,"t":"2025-12-30T05:00:00Z","v":668287,"vw":15.687075},{"c":15.73,"h":15.8399,"l":15.58,"n":6811,"o":15.66,"t":"2025-12-31T05:00:00Z","v":583162,"vw":15.694139},{"c":15.73,"h":15.81,"l":15.525,"n":8720,"o":15.75,"t":"2026-01-02T05:00:00Z","v":616874,"vw":15.697732},{"c":15.86,"h":16.21,"l":15.65,"n":7898,"o":15.65,"t":"2026-01-05T05:00:00Z","v":510206,"vw":15.992799},{"c":16.12,"h":16.13,"l":15.77,"n":8158,"o":15.82,"t":"2026-01-06T05:00:00Z","v":455653,"vw":16.00268},{"c":15.6,"h":16.2,"l":15.5,"n":8721,"o":16.12,"t":"2026-01-07T05:00:00Z","v":513674,"vw":15.639849},{"c":16.02,"h":16.175,"l":15.47,"n":7450,"o":15.47,"t":"2026-01-08T05:00:00Z","v":571146,"vw":16.019517},{"c":15.96,"h":16.13,"l":15.69,"n":6836,"o":16.09,"t":"2026-01-09T05:00:00Z","v":364022,"vw":15.912645},{"c":16.11,"h":16.13,"l":15.78,"n":5336,"o":16.01,"t":"2026-01-12T05:00:00Z","v":284788,"vw":16.057123},{"c":16.27,"h":16.3016,"l":15.98,"n":6688,"o":16.15,"t":"2026-01-13T05:00:00Z","v":409731,"vw":16.21992},{"c":16.27,"h":16.45,"l":16.11,"n":7533,"o":16.21,"t":"2026-01-14T05:00:00Z","v":395285,"vw":16.286962},{"c":16.21,"h":16.4,"l":16.16,"n":7681,"o":16.31,"t":"2026-01-15T05:00:00Z","v":366111,"vw":16.254677},{"c":15.81,"h":16.15,"l":15.79,"n":6980,"o":16.13,"t":"2026-01-16T05:00:00Z","v":501896,"vw":15.92736},{"c":15.59,"h":15.9874,"l":15.4,"n":8532,"o":15.57,"t":"2026-01-20T05:00:00Z","v":452710,"vw":15.61499},{"c":15.74,"h":15.86,"l":15.64,"n":7481,"o":15.65,"t":"2026-01-21T05:00:00Z","v":309219,"vw":15.731267},{"c":15.86,"h":16.02,"l":15.76,"n":6605,"o":15.79,"t":"2026-01-22T05:00:00Z","v":375646,"vw":15.868469},{"c":15.64,"h":15.82,"l":15.47,"n":7589,"o":15.82,"t":"2026-01-23T05:00:00Z","v":413642,"vw":15.611487},{"c":15.15,"h":15.7,"l":15.09,"n":7998,"o":15.61,"t":"2026-01-26T05:00:00Z","v":405938,"vw":15.223864},{"c":14.75,"h":15.1701,"l":14.73,"n":8301,"o":15.02,"t":"2026-01-27T05:00:00Z","v":471309,"vw":14.836673},{"c":14.32,"h":14.855,"l":14.27,"n":7206,"o":14.78,"t":"2026-01-28T05:00:00Z","v":446901,"vw":14.419194},{"c":14.54,"h":14.6,"l":14.2,"n":9056,"o":14.32,"t":"2026-01-29T05:00:00Z","v":554701,"vw":14.489013},{"c":14.41,"h":14.475,"l":14.11,"n":7440,"o":14.42,"t":"2026-01-30T05:00:00Z","v":466834,"vw":14.344991},{"c":14.47,"h":14.58,"l":14.3,"n":12263,"o":14.41,"t":"2026-02-02T05:00:00Z","v":746564,"vw":14.421846},{"c":14.25,"h":14.48,"l":13.83,"n":9861,"o":14.42,"t":"2026-02-03T05:00:00Z","v":749039,"vw":14.207146},{"c":14.76,"h":14.77,"l":14.25,"n":10395,"o":14.25,"t":"2026-02-04T05:00:00Z","v":542173,"vw":14.661607},{"c":14.18,"h":14.67,"l":14.12,"n":7357,"o":14.66,"t":"2026-02-05T05:00:00Z","v":396123,"vw":14.262958},{"c":14.24,"h":14.42,"l":14.11,"n":8387,"o":14.34,"t":"2026-02-06T05:00:00Z","v":519673,"vw":14.24667},{"c":14.22,"h":14.38,"l":14.05,"n":6329,"o":14.24,"t":"2026-02-09T05:00:00Z","v":273973,"vw":14.180006},{"c":14.17,"h":14.45,"l":14.085,"n":5609,"o":14.14,"t":"2026-02-10T05:00:00Z","v":305825,"vw":14.223784},{"c":13.76,"h":14.32,"l":13.725,"n":9497,"o":14.18,"t":"2026-02-11T05:00:00Z","v":482453,"vw":13.917435},{"c":13.34,"h":13.97,"l":13.3,"n":8133,"o":13.85,"t":"2026-02-12T05:00:00Z","v":452455,"vw":13.464842},{"c":13.29,"h":13.59,"l":13.28,"n":8427,"o":13.4,"t":"2026-02-13T05:00:00Z","v":569708,"vw":13.396952},{"c":13.12,"h":13.41,"l":12.98,"n":10295,"o":13.37,"t":"2026-02-17T05:00:00Z","v":563129,"vw":13.14289},{"c":13.38,"h":13.4,"l":13.01,"n":8004,"o":13.13,"t":"2026-02-18T05:00:00Z","v":366589,"vw":13.316644},{"c":13.44,"h":13.455,"l":13.095,"n":7882,"o":13.28,"t":"2026-02-19T05:00:00Z","v":418068,"vw":13.333514},{"c":13.2,"h":13.59,"l":13.17,"n":7725,"o":13.38,"t":"2026-02-20T05:00:00Z","v":383888,"vw":13.263509},{"c":12.67,"h":13.525,"l":12.655,"n":7515,"o":13.29,"t":"2026-02-23T05:00:00Z","v":492637,"vw":12.722113},{"c":11.75,"h":12.5,"l":11.24,"n":22792,"o":12.1,"t":"2026-02-24T05:00:00Z","v":1541864,"vw":11.750962},{"c":12.69,"h":12.76,"l":11.6,"n":27046,"o":11.83,"t":"2026-02-25T05:00:00Z","v":1519950,"vw":12.271179},{"c":12.57,"h":12.81,"l":12.06,"n":14956,"o":12.73,"t":"2026-02-26T05:00:00Z","v":832715,"vw":12.529403},{"c":12.2,"h":12.5,"l":12.09,"n":9283,"o":12.42,"t":"2026-02-27T05:00:00Z","v":586490,"vw":12.221544},{"c":12.14,"h":12.23,"l":11.83,"n":9523,"o":11.83,"t":"2026-03-02T05:00:00Z","v":627921,"vw":12.100097},{"c":11.77,"h":12.14,"l":11.69,"n":13654,"o":11.88,"t":"2026-03-03T05:00:00Z","v":869735,"vw":11.837207},{"c":11.76,"h":11.96,"l":11.5268,"n":10596,"o":11.72,"t":"2026-03-04T05:00:00Z","v":720726,"vw":11.789296},{"c":11.96,"h":11.96,"l":11.63,"n":13222,"o":11.66,"t":"2026-03-05T05:00:00Z","v":865355,"vw":11.817645},{"c":11.59,"h":11.76,"l":11.35,"n":10391,"o":11.76,"t":"2026-03-06T05:00:00Z","v":764805,"vw":11.525321},{"c":12.04,"h":12.085,"l":11.34,"n":17616,"o":12.08,"t":"2026-03-09T04:00:00Z","v":925532,"vw":11.846388},{"c":11.58,"h":11.985,"l":11.56,"n":14351,"o":11.91,"t":"2026-03-10T04:00:00Z","v":685138,"vw":11.708561},{"c":11.82,"h":11.82,"l":11.445,"n":12061,"o":11.57,"t":"2026-03-11T04:00:00Z","v":714011,"vw":11.697342},{"c":11.34,"h":11.81,"l":11.3,"n":15359,"o":11.66,"t":"2026-03-12T04:00:00Z","v":869071,"vw":11.429843},{"c":11.51,"h":11.65,"l":11.38,"n":11585,"o":11.46,"t":"2026-03-13T04:00:00Z","v":545831,"vw":11.474144},{"c":11.68,"h":11.79,"l":11.6,"n":12091,"o":11.66,"t":"2026-03-16T04:00:00Z","v":551430,"vw":11.680258},{"c":11.63,"h":11.874,"l":11.595,"n":10229,"o":11.61,"t":"2026-03-17T04:00:00Z","v":500925,"vw":11.695094},{"c":11.37,"h":11.615,"l":11.34,"n":9038,"o":11.5,"t":"2026-03-18T04:00:00Z","v":649718,"vw":11.396007},{"c":11.08,"h":11.43,"l":10.82,"n":14966,"o":11.24,"t":"2026-03-19T04:00:00Z","v":1130441,"vw":11.041545},{"c":10.84,"h":11.19,"l":10.81,"n":11314,"o":11.1,"t":"2026-03-20T04:00:00Z","v":2336887,"vw":10.858171},{"c":10.88,"h":11.12,"l":10.75,"n":13376,"o":11.1,"t":"2026-03-23T04:00:00Z","v":1006546,"vw":10.893979},{"c":10.64,"h":10.79,"l":10.46,"n":15267,"o":10.75,"t":"2026-03-24T04:00:00Z","v":1266036,"vw":10.616845},{"c":11.36,"h":11.56,"l":10.915,"n":19759,"o":10.98,"t":"2026-03-25T04:00:00Z","v":1321898,"vw":11.285343},{"c":11.02,"h":11.36,"l":10.805,"n":11561,"o":11.29,"t":"2026-03-26T04:00:00Z","v":574851,"vw":11.007506},{"c":10.74,"h":10.91,"l":10.645,"n":9596,"o":10.88,"t":"2026-03-27T04:00:00Z","v":639419,"vw":10.730451},{"c":11.08,"h":11.14,"l":10.77,"n":12337,"o":10.83,"t":"2026-03-30T04:00:00Z","v":580513,"vw":11.040436},{"c":11.37,"h":11.51,"l":11.12,"n":11425,"o":11.26,"t":"2026-03-31T04:00:00Z","v":681234,"vw":11.340363},{"c":11.44,"h":11.654,"l":11.325,"n":10653,"o":11.47,"t":"2026-04-01T04:00:00Z","v":594832,"vw":11.47238},{"c":11.94,"h":11.97,"l":11.23,"n":9309,"o":11.27,"t":"2026-04-02T04:00:00Z","v":613257,"vw":11.812232},{"c":12.16,"h":12.3,"l":11.79,"n":10498,"o":11.9,"t":"2026-04-06T04:00:00Z","v":579564,"vw":12.140732},{"c":12.22,"h":12.36,"l":11.96,"n":9600,"o":12.04,"t":"2026-04-07T04:00:00Z","v":528425,"vw":12.210402},{"c":12.2,"h":12.79,"l":12.19,"n":9742,"o":12.66,"t":"2026-04-08T04:00:00Z","v":706489,"vw":12.280221},{"c":12.47,"h":12.5,"l":12.03,"n":10370,"o":12.1,"t":"2026-04-09T04:00:00Z","v":632909,"vw":12.411163},{"c":12.46,"h":12.595,"l":12.33,"n":8008,"o":12.53,"t":"2026-04-10T04:00:00Z","v":505674,"vw":12.466592},{"c":12.68,"h":12.85,"l":12.28,"n":7966,"o":12.34,"t":"2026-04-13T04:00:00Z","v":505857,"vw":12.689306},{"c":12.79,"h":12.91,"l":12.63,"n":8996,"o":12.63,"t":"2026-04-14T04:00:00Z","v":539434,"vw":12.827838},{"c":13.04,"h":13.19,"l":12.82,"n":8826,"o":12.88,"t":"2026-04-15T04:00:00Z","v":547302,"vw":13.071387},{"c":13,"h":13.15,"l":12.915,"n":7720,"o":13.01,"t":"2026-04-16T04:00:00Z","v":428501,"vw":13.020934},{"c":13.08,"h":13.5,"l":13.07,"n":7746,"o":13.16,"t":"2026-04-17T04:00:00Z","v":541617,"vw":13.245516},{"c":13.18,"h":13.22,"l":12.9812,"n":6470,"o":13.02,"t":"2026-04-20T04:00:00Z","v":369736,"vw":13.162103},{"c":12.83,"h":13.445,"l":12.83,"n":9461,"o":13.36,"t":"2026-04-21T04:00:00Z","v":518313,"vw":13.012773},{"c":13.11,"h":13.155,"l":12.845,"n":7537,"o":12.95,"t":"2026-04-22T04:00:00Z","v":519721,"vw":13.010771},{"c":13.07,"h":13.225,"l":12.855,"n":8114,"o":13.07,"t":"2026-04-23T04:00:00Z","v":470413,"vw":13.064477},{"c":13.23,"h":13.32,"l":12.96,"n":8257,"o":13.12,"t":"2026-04-24T04:00:00Z","v":501285,"vw":13.237051},{"c":13.16,"h":13.58,"l":13.0057,"n":9954,"o":13.24,"t":"2026-04-27T04:00:00Z","v":605100,"vw":13.236438},{"c":13.6,"h":13.62,"l":13.23,"n":10068,"o":13.23,"t":"2026-04-28T04:00:00Z","v":558104,"vw":13.441594},{"c":13.41,"h":13.52,"l":13.29,"n":9545,"o":13.3,"t":"2026-04-29T04:00:00Z","v":421100,"vw":13.426891},{"c":13.51,"h":13.62,"l":13.41,"n":8114,"o":13.42,"t":"2026-04-30T04:00:00Z","v":480218,"vw":13.5247},{"c":13.67,"h":13.85,"l":13.43,"n":8669,"o":13.6,"t":"2026-05-01T04:00:00Z","v":544056,"vw":13.669417},{"c":13.47,"h":13.74,"l":13.375,"n":9693,"o":13.59,"t":"2026-05-04T04:00:00Z","v":642203,"vw":13.512924},{"c":13.67,"h":13.765,"l":13.45,"n":8116,"o":13.49,"t":"2026-05-05T04:00:00Z","v":503989,"vw":13.650806},{"c":13.73,"h":13.87,"l":13.59,"n":8744,"o":13.76,"t":"2026-05-06T04:00:00Z","v":489507,"vw":13.753645},{"c":13.99,"h":14.06,"l":13.77,"n":10127,"o":13.81,"t":"2026-05-07T04:00:00Z","v":595497,"vw":13.937665},{"c":14.19,"h":14.47,"l":13.864,"n":9598,"o":13.93,"t":"2026-05-08T04:00:00Z","v":527635,"vw":14.25577},{"c":13.84,"h":14.23,"l":13.83,"n":11234,"o":14.13,"t":"2026-05-11T04:00:00Z","v":465366,"vw":13.928199},{"c":13.44,"h":14.83,"l":12.59,"n":16107,"o":14.83,"t":"2026-05-12T04:00:00Z","v":1029705,"vw":13.415737},{"c":13.34,"h":13.55,"l":13.135,"n":9817,"o":13.55,"t":"2026-05-13T04:00:00Z","v":562607,"vw":13.309643},{"c":13.12,"h":13.51,"l":13.11,"n":8961,"o":13.44,"t":"2026-05-14T04:00:00Z","v":431848,"vw":13.195646},{"c":13.15,"h":13.215,"l":12.8,"n":6769,"o":13,"t":"2026-05-15T04:00:00Z","v":325082,"vw":13.109118},{"c":13.23,"h":13.37,"l":12.9,"n":7018,"o":13.01,"t":"2026-05-18T04:00:00Z","v":307100,"vw":13.243877},{"c":13.31,"h":13.43,"l":13.055,"n":6398,"o":13.22,"t":"2026-05-19T04:00:00Z","v":276216,"vw":13.306646},{"c":13.41,"h":13.43,"l":13.13,"n":8165,"o":13.29,"t":"2026-05-20T04:00:00Z","v":391992,"vw":13.33574},{"c":13.54,"h":13.5601,"l":13.06,"n":7732,"o":13.24,"t":"2026-05-21T04:00:00Z","v":386512,"vw":13.417415},{"c":13.86,"h":13.975,"l":13.59,"n":7080,"o":13.59,"t":"2026-05-22T04:00:00Z","v":429756,"vw":13.823214},{"c":14.33,"h":14.4,"l":13.8,"n":7897,"o":13.95,"t":"2026-05-26T04:00:00Z","v":429222,"vw":14.191637},{"c":14.59,"h":14.66,"l":14.275,"n":10215,"o":14.36,"t":"2026-05-27T04:00:00Z","v":581152,"vw":14.514158},{"c":14.85,"h":14.87,"l":14.47,"n":7074,"o":14.51,"t":"2026-05-28T04:00:00Z","v":346526,"vw":14.725264},{"c":14.83,"h":15.22,"l":14.73,"n":9152,"o":14.8,"t":"2026-05-29T04:00:00Z","v":735340,"vw":14.865106},{"c":14.75,"h":14.88,"l":14.17,"n":10767,"o":14.69,"t":"2026-06-01T04:00:00Z","v":426841,"vw":14.547889},{"c":14.76,"h":14.84,"l":14.25,"n":8250,"o":14.59,"t":"2026-06-02T04:00:00Z","v":378554,"vw":14.679107},{"c":14.25,"h":14.57,"l":14.03,"n":7734,"o":14.55,"t":"2026-06-03T04:00:00Z","v":321865,"vw":14.229724},{"c":14.44,"h":14.775,"l":14.295,"n":7827,"o":14.41,"t":"2026-06-04T04:00:00Z","v":531966,"vw":14.49841},{"c":14.44,"h":14.585,"l":14.22,"n":6807,"o":14.41,"t":"2026-06-05T04:00:00Z","v":296495,"vw":14.440507},{"c":14.22,"h":14.79,"l":14.19,"n":8855,"o":14.55,"t":"2026-06-08T04:00:00Z","v":459958,"vw":14.440065},{"c":14.22,"h":14.47,"l":13.92,"n":7525,"o":14.31,"t":"2026-06-09T04:00:00Z","v":368941,"vw":14.209901},{"c":14.33,"h":14.42,"l":14.145,"n":7116,"o":14.29,"t":"2026-06-10T04:00:00Z","v":329137,"vw":14.33839},{"c":14.65,"h":14.7,"l":14.23,"n":8934,"o":14.34,"t":"2026-06-11T04:00:00Z","v":294356,"vw":14.53914},{"c":14.42,"h":14.43,"l":13.74,"n":8517,"o":14.25,"t":"2026-06-12T04:00:00Z","v":426953,"vw":14.260374},{"c":14.15,"h":14.62,"l":14.09,"n":8259,"o":14.55,"t":"2026-06-15T04:00:00Z","v":463926,"vw":14.278223},{"c":14.04,"h":14.31,"l":13.86,"n":7565,"o":14.02,"t":"2026-06-16T04:00:00Z","v":539009,"vw":14.03708},{"c":13.79,"h":14.26,"l":13.76,"n":7303,"o":14.04,"t":"2026-06-17T04:00:00Z","v":553102,"vw":13.893101},{"c":13.68,"h":14.03,"l":13.53,"n":9170,"o":13.89,"t":"2026-06-18T04:00:00Z","v":936110,"vw":13.696032},{"c":13.33,"h":13.81,"l":13.19,"n":6417,"o":13.68,"t":"2026-06-22T04:00:00Z","v":667639,"vw":13.347378},{"c":13.79,"h":13.975,"l":13.14,"n":8577,"o":13.35,"t":"2026-06-23T04:00:00Z","v":619250,"vw":13.809287},{"c":13.99,"h":14.165,"l":13.795,"n":8923,"o":13.86,"t":"2026-06-24T04:00:00Z","v":367536,"vw":14.017142},{"c":13.95,"h":14.23,"l":13.8,"n":8139,"o":13.99,"t":"2026-06-25T04:00:00Z","v":399691,"vw":13.934035},{"c":14.49,"h":14.55,"l":13.874,"n":7803,"o":13.89,"t":"2026-06-26T04:00:00Z","v":1293361,"vw":14.439812},{"c":14.49,"h":14.52,"l":14.255,"n":9232,"o":14.51,"t":"2026-06-29T04:00:00Z","v":482376,"vw":14.431242},{"c":14.4,"h":14.585,"l":14.17,"n":6815,"o":14.555,"t":"2026-06-30T04:00:00Z","v":490561,"vw":14.426833},{"c":14.84,"h":14.9,"l":14.3,"n":9066,"o":14.51,"t":"2026-07-01T04:00:00Z","v":539764,"vw":14.780139},{"c":14.72,"h":14.91,"l":14.485,"n":7948,"o":14.73,"t":"2026-07-02T04:00:00Z","v":317444,"vw":14.704993},{"c":14.38,"h":14.75,"l":14.335,"n":5706,"o":14.65,"t":"2026-07-06T04:00:00Z","v":282797,"vw":14.435626},{"c":14.44,"h":14.68,"l":14.34,"n":7457,"o":14.51,"t":"2026-07-07T04:00:00Z","v":419979,"vw":14.433365},{"c":14.26,"h":14.4,"l":14.1,"n":6719,"o":14.4,"t":"2026-07-08T04:00:00Z","v":270614,"vw":14.257609},{"c":14.41,"h":14.5,"l":14.26,"n":6047,"o":14.26,"t":"2026-07-09T04:00:00Z","v":298218,"vw":14.412862},{"c":14.59,"h":14.7291,"l":14.32,"n":5804,"o":14.51,"t":"2026-07-10T04:00:00Z","v":332626,"vw":14.626532},{"c":14.89,"h":15.1,"l":14.6,"n":7534,"o":14.65,"t":"2026-07-13T04:00:00Z","v":515539,"vw":14.856938},{"c":14.87,"h":14.95,"l":14.68,"n":7839,"o":14.82,"t":"2026-07-14T04:00:00Z","v":434414,"vw":14.875682},{"c":15.19,"h":15.225,"l":14.63,"n":9728,"o":14.81,"t":"2026-07-15T04:00:00Z","v":688931,"vw":15.085232},{"c":15.27,"h":15.38,"l":15.1,"n":7632,"o":15.2,"t":"2026-07-16T04:00:00Z","v":516905,"vw":15.265952},{"c":14.95,"h":15.42,"l":14.83,"n":7189,"o":15.19,"t":"2026-07-17T04:00:00Z","v":396617,"vw":14.964735},{"c":14.71,"h":14.94,"l":14.44,"n":8605,"o":14.94,"t":"2026-07-20T04:00:00Z","v":383249,"vw":14.628802},{"c":14.79,"h":14.83,"l":14.42,"n":6184,"o":14.54,"t":"2026-07-21T04:00:00Z","v":267233,"vw":14.753739},{"c":14.81,"h":14.87,"l":14.47,"n":6630,"o":14.87,"t":"2026-07-22T04:00:00Z","v":559383,"vw":14.684255},{"c":14.36,"h":14.62,"l":14.22,"n":6763,"o":14.62,"t":"2026-07-23T04:00:00Z","v":467868,"vw":14.35518},{"c":14.73,"h":14.74,"l":14.335,"n":5880,"o":14.38,"t":"2026-07-24T04:00:00Z","v":311540,"vw":14.656102},{"c":14.79,"h":15.13,"l":14.69,"n":6423,"o":14.93,"t":"2026-07-27T04:00:00Z","v":354850,"vw":14.815417},{"c":15.13,"h":15.31,"l":14.8,"n":10759,"o":14.93,"t":"2026-07-28T04:00:00Z","v":625748,"vw":15.079732},{"c":14.85,"h":15.25,"l":14.83,"n":8339,"o":15.14,"t":"2026-07-29T04:00:00Z","v":434466,"vw":14.975512},{"c":14.71,"h":14.94,"l":14.45,"n":6614,"o":14.94,"t":"2026-07-30T04:00:00Z","v":268944,"vw":14.692285},{"c":14.55,"h":14.675,"l":14.35,"n":6898,"o":14.63,"t":"2026-07-31T04:00:00Z","v":369083,"vw":14.52289},{"c":14.9,"h":14.9903,"l":14.65,"n":6896,"o":14.73,"t":"2026-08-03T04:00:00Z","v":363003,"vw":14.902299},{"c":15.03,"h":15.06,"l":14.78,"n":10387,"o":15,"t":"2026-08-04T04:00:00Z","v":562900,"vw":14.972982},{"c":14.89,"h":15.115,"l":14.79,"n":8647,"o":15.09,"t":"2026-08-05T04:00:00Z","v":524682,"vw":14.941215},{"c":14.84,"h":14.92,"l":14.72,"n":6659,"o":14.88,"t":"2026-08-06T04:00:00Z","v":492400,"vw":14.829276},{"c":14.78,"h":14.99,"l":14.71,"n":6253,"o":14.81,"t":"2026-08-07T04:00:00Z","v":300145,"vw":14.795298},{"c":14.65,"h":14.805,"l":14.49,"n":7157,"o":14.75,"t":"2026-08-10T04:00:00Z","v":374841,"vw":14.637779},{"c":14.84,"h":15.2,"l":14.02,"n":12554,"o":15.06,"t":"2026-08-11T04:00:00Z","v":891925,"vw":14.90611},{"c":15.02,"h":15.14,"l":14.56,"n":10888,"o":14.79,"t":"2026-08-12T04:00:00Z","v":663748,"vw":14.94354},{"c":15.56,"h":15.745,"l":14.97,"n":11291,"o":15.14,"t":"2026-08-13T04:00:00Z","v":821911,"vw":15.448139},{"c":14.63,"h":15.65,"l":14.6,"n":7796,"o":15.62,"t":"2026-08-14T04:00:00Z","v":432741,"vw":14.888441},{"c":14.88,"h":14.95,"l":14.4825,"n":8479,"o":14.54,"t":"2026-08-17T04:00:00Z","v":520982,"vw":14.768541},{"c":14.99,"h":15.16,"l":14.93,"n":10146,"o":14.93,"t":"2026-08-18T04:00:00Z","v":550899,"vw":15.02856},{"c":15.12,"h":15.46,"l":15.09,"n":7125,"o":15.09,"t":"2026-08-19T04:00:00Z","v":366198,"vw":15.21771},{"c":15.02,"h":15.14,"l":14.94,"n":6999,"o":15.08,"t":"2026-08-20T04:00:00Z","v":292868,"vw":15.035931},{"c":15.5,"h":15.585,"l":15.08,"n":9328,"o":15.08,"t":"2026-08-21T04:00:00Z","v":461206,"vw":15.429207},{"c":15.39,"h":15.65,"l":15.29,"n":7353,"o":15.59,"t":"2026-08-24T04:00:00Z","v":484350,"vw":15.409323},{"c":15.6,"h":15.63,"l":15.165,"n":7420,"o":15.36,"t":"2026-08-25T04:00:00Z","v":520263,"vw":15.518101},{"c":15.48,"h":15.71,"l":15.25,"n":7232,"o":15.52,"t":"2026-08-26T04:00:00Z","v":419409,"vw":15.469253},{"c":15.45,"h":15.63,"l":15.4,"n":6247,"o":15.4,"t":"2026-08-27T04:00:00Z","v":418773,"vw":15.486872},{"c":15.64,"h":15.68,"l":15.39,"n":6533,"o":15.39,"t":"2026-08-28T04:00:00Z","v":402851,"vw":15.613751},{"c":15.6,"h":15.68,"l":15.34,"n":6906,"o":15.55,"t":"2026-08-31T04:00:00Z","v":546882,"vw":15.581745},{"c":15.44,"h":15.71,"l":15.4,"n":8986,"o":15.4,"t":"2026-09-01T04:00:00Z","v":417837,"vw":15.493468},{"c":15.79,"h":16.01,"l":15.5,"n":10346,"o":15.54,"t":"2026-09-02T04:00:00Z","v":542144,"vw":15.885543},{"c":15.84,"h":16.2,"l":15.63,"n":8136,"o":15.99,"t":"2026-09-03T04:00:00Z","v":435334,"vw":15.855908},{"c":15.83,"h":15.96,"l":15.67,"n":7286,"o":15.71,"t":"2026-09-04T04:00:00Z","v":369734,"vw":15.872594},{"c":15.55,"h":15.73,"l":15.06,"n":8766,"o":15.73,"t":"2026-09-08T04:00:00Z","v":525105,"vw":15.474323},{"c":15.61,"h":15.81,"l":15.33,"n":9862,"o":15.52,"t":"2026-09-09T04:00:00Z","v":545523,"vw":15.654148},{"c":15.18,"h":15.575,"l":15.17,"n":9116,"o":15.54,"t":"2026-09-10T04:00:00Z","v":505041,"vw":15.253056},{"c":15.41,"h":15.48,"l":15.28,"n":8062,"o":15.34,"t":"2026-09-11T04:00:00Z","v":403422,"vw":15.401808},{"c":15.66,"h":15.91,"l":15.2363,"n":9962,"o":15.32,"t":"2026-09-14T04:00:00Z","v":562487,"vw":15.703294},{"c":15.45,"h":15.665,"l":15.36,"n":8888,"o":15.56,"t":"2026-09-15T04:00:00Z","v":579486,"vw":15.507072},{"c":15.18,"h":15.42,"l":15.111,"n":8396,"o":15.27,"t":"2026-09-16T04:00:00Z","v":667166,"vw":15.248148},{"c":15.3,"h":15.58,"l":15.175,"n":8581,"o":15.34,"t":"2026-09-17T04:00:00Z","v":574846,"vw":15.402489},{"c":14.96,"h":15.33,"l":14.94,"n":8441,"o":15.24,"t":"2026-09-18T04:00:00Z","v":1246061,"vw":15.052449},{"c":15.23,"h":15.32,"l":14.96,"n":8862,"o":15.05,"t":"2026-09-21T04:00:00Z","v":556782,"vw":15.200525},{"c":15.64,"h":15.73,"l":15.31,"n":7677,"o":15.37,"t":"2026-09-22T04:00:00Z","v":511051,"vw":15.52907},{"c":15.79,"h":15.91,"l":15.47,"n":8227,"o":15.66,"t":"2026-09-23T04:00:00Z","v":612923,"vw":15.800279},{"c":15.53,"h":15.94,"l":15.325,"n":9803,"o":15.73,"t":"2026-09-24T04:00:00Z","v":639261,"vw":15.534654},{"c":15.74,"h":15.83,"l":15.51,"n":6723,"o":15.51,"t":"2026-09-25T04:00:00Z","v":457290,"vw":15.734448},{"c":15.58,"h":15.7,"l":15.385,"n":7490,"o":15.58,"t":"2026-09-28T04:00:00Z","v":470682,"vw":15.581842},{"c":15.52,"h":15.805,"l":15.5,"n":7606,"o":15.69,"t":"2026-09-29T04:00:00Z","v":680986,"vw":15.615971},{"c":15.34,"h":15.64,"l":15.24,"n":8193,"o":15.64,"t":"2026-09-30T04:00:00Z","v":631684,"vw":15.372166},{"c":15.46,"h":15.61,"l":15.31,"n":6667,"o":15.36,"t":"2026-10-01T04:00:00Z","v":368747,"vw":15.450725},{"c":15.54,"h":15.665,"l":15.27,"n":6633,"o":15.57,"t":"2026-10-02T04:00:00Z","v":398361,"vw":15.507666},{"c":15.59,"h":15.735,"l":15.46,"n":6359,"o":15.55,"t":"2026-10-05T04:00:00Z","v":341989,"vw":15.613669},{"c":15.5,"h":15.68,"l":15.47,"n":6005,"o":15.68,"t":"2026-10-06T04:00:00Z","v":346923,"vw":15.556481},{"c":15.54,"h":15.61,"l":15.33,"n":5534,"o":15.33,"t":"2026-10-07T04:00:00Z","v":275312,"vw":15.510554},{"c":15.9,"h":15.93,"l":15.44,"n":6836,"o":15.44,"t":"2026-10-08T04:00:00Z","v":394359,"vw":15.800113},{"c":15.5,"h":16.02,"l":15.49,"n":5840,"o":15.9,"t":"2026-10-09T04:00:00Z","v":294459,"vw":15.654832},{"c":15.7,"h":15.7501,"l":15.5,"n":7994,"o":15.51,"t":"2026-10-12T04:00:00Z","v":394759,"vw":15.682923},{"c":15.72,"h":15.875,"l":15.59,"n":7441,"o":15.78,"t":"2026-10-13T04:00:00Z","v":507537,"vw":15.693572},{"c":15.87,"h":15.89,"l":15.55,"n":9615,"o":15.59,"t":"2026-10-14T04:00:00Z","v":469974,"vw":15.781185},{"c":16.23,"h":16.37,"l":15.85,"n":10482,"o":16.02,"t":"2026-10-15T04:00:00Z","v":710219,"vw":16.169284},{"c":15.87,"h":16.4,"l":15.77,"n":8911,"o":16.29,"t":"2026-10-16T04:00:00Z","v":621949,"vw":16.033255},{"c":15.94,"h":16.15,"l":15.905,"n":7343,"o":15.98,"t":"2026-10-19T04:00:00Z","v":419103,"vw":15.99239},{"c":16.14,"h":16.2,"l":15.955,"n":8079,"o":15.96,"t":"2026-10-20T04:00:00Z","v":451591,"vw":16.111841},{"c":16.1,"h":16.28,"l":15.981,"n":5682,"o":16.17,"t":"2026-10-21T04:00:00Z","v":348520,"vw":16.127871},{"c":16.43,"h":16.48,"l":15.9598,"n":9514,"o":16.1,"t":"2026-10-22T04:00:00Z","v":608282,"vw":16.369629}],"volatilityBars":[{"c":15.45,"h":15.45,"l":15.34,"n":78,"o":15.37,"t":"2026-09-22T13:30:00Z","v":13493,"vw":15.38117},{"c":15.4,"h":15.48,"l":15.4,"n":184,"o":15.42,"t":"2026-09-22T13:45:00Z","v":10049,"vw":15.448446},{"c":15.42,"h":15.45,"l":15.36,"n":143,"o":15.39,"t":"2026-09-22T14:00:00Z","v":6356,"vw":15.410575},{"c":15.37,"h":15.44,"l":15.36,"n":295,"o":15.39,"t":"2026-09-22T14:15:00Z","v":17038,"vw":15.416817},{"c":15.43,"h":15.43,"l":15.31,"n":265,"o":15.36,"t":"2026-09-22T14:30:00Z","v":13461,"vw":15.373616},{"c":15.36,"h":15.42,"l":15.36,"n":195,"o":15.4,"t":"2026-09-22T14:45:00Z","v":12554,"vw":15.379843},{"c":15.44,"h":15.45,"l":15.33,"n":694,"o":15.35,"t":"2026-09-22T15:00:00Z","v":104898,"vw":15.402147},{"c":15.43,"h":15.45,"l":15.4,"n":139,"o":15.45,"t":"2026-09-22T15:15:00Z","v":6706,"vw":15.424833},{"c":15.39,"h":15.42,"l":15.38,"n":78,"o":15.42,"t":"2026-09-22T15:30:00Z","v":2928,"vw":15.392686},{"c":15.38,"h":15.385,"l":15.34,"n":132,"o":15.385,"t":"2026-09-22T15:45:00Z","v":5643,"vw":15.364377},{"c":15.4,"h":15.4,"l":15.38,"n":72,"o":15.38,"t":"2026-09-22T16:00:00Z","v":1894,"vw":15.386933},{"c":15.41,"h":15.42,"l":15.39,"n":89,"o":15.4,"t":"2026-09-22T16:15:00Z","v":2836,"vw":15.406458},{"c":15.47,"h":15.47,"l":15.415,"n":229,"o":15.415,"t":"2026-09-22T16:30:00Z","v":13708,"vw":15.434211},{"c":15.49,"h":15.51,"l":15.46,"n":139,"o":15.46,"t":"2026-09-22T16:45:00Z","v":5925,"vw":15.490711},{"c":15.485,"h":15.485,"l":15.47,"n":105,"o":15.48,"t":"2026-09-22T17:00:00Z","v":3378,"vw":15.477353},{"c":15.51,"h":15.51,"l":15.485,"n":109,"o":15.485,"t":"2026-09-22T17:15:00Z","v":3269,"vw":15.496294},{"c":15.54,"h":15.55,"l":15.52,"n":175,"o":15.52,"t":"2026-09-22T17:30:00Z","v":10316,"vw":15.535415},{"c":15.59,"h":15.61,"l":15.52,"n":319,"o":15.545,"t":"2026-09-22T17:45:00Z","v":14520,"vw":15.552628},{"c":15.625,"h":15.63,"l":15.6,"n":168,"o":15.6,"t":"2026-09-22T18:00:00Z","v":8743,"vw":15.614577},{"c":15.595,"h":15.63,"l":15.59,"n":172,"o":15.625,"t":"2026-09-22T18:15:00Z","v":6425,"vw":15.611089},{"c":15.59,"h":15.605,"l":15.58,"n":244,"o":15.595,"t":"2026-09-22T18:30:00Z","v":10368,"vw":15.590212},{"c":15.62,"h":15.63,"l":15.59,"n":215,"o":15.6,"t":"2026-09-22T18:45:00Z","v":9927,"vw":15.60942},{"c":15.615,"h":15.63,"l":15.615,"n":189,"o":15.62,"t":"2026-09-22T19:00:00Z","v":8189,"vw":15.625383},{"c":15.61,"h":15.63,"l":15.6,"n":315,"o":15.615,"t":"2026-09-22T19:15:00Z","v":12854,"vw":15.618235},{"c":15.715,"h":15.73,"l":15.615,"n":473,"o":15.62,"t":"2026-09-22T19:30:00Z","v":29293,"vw":15.697312},{"c":15.64,"h":15.725,"l":15.64,"n":1356,"o":15.715,"t":"2026-09-22T19:45:00Z","v":88547,"vw":15.678494},{"c":15.64,"h":15.64,"l":15.64,"n":20,"o":15.64,"t":"2026-09-22T20:00:00Z","v":65463,"vw":15.64},{"c":15.58,"h":15.66,"l":15.47,"n":75,"o":15.66,"t":"2026-09-23T13:30:00Z","v":10402,"vw":15.576479},{"c":15.54,"h":15.54,"l":15.48,"n":74,"o":15.48,"t":"2026-09-23T13:45:00Z","v":2289,"vw":15.519261},{"c":15.665,"h":15.67,"l":15.57,"n":126,"o":15.59,"t":"2026-09-23T14:00:00Z","v":5457,"vw":15.635395},{"c":15.64,"h":15.72,"l":15.6025,"n":178,"o":15.7,"t":"2026-09-23T14:15:00Z","v":9109,"vw":15.669556},{"c":15.6,"h":15.67,"l":15.6,"n":127,"o":15.66,"t":"2026-09-23T14:30:00Z","v":5280,"vw":15.628501},{"c":15.61,"h":15.61,"l":15.6,"n":116,"o":15.61,"t":"2026-09-23T14:45:00Z","v":3220,"vw":15.605964},{"c":15.63,"h":15.67,"l":15.62,"n":280,"o":15.62,"t":"2026-09-23T15:00:00Z","v":12741,"vw":15.643519},{"c":15.655,"h":15.66,"l":15.62,"n":135,"o":15.63,"t":"2026-09-23T15:15:00Z","v":5259,"vw":15.641791},{"c":15.69,"h":15.7,"l":15.655,"n":167,"o":15.655,"t":"2026-09-23T15:30:00Z","v":5880,"vw":15.690367},{"c":15.71,"h":15.72,"l":15.69,"n":98,"o":15.69,"t":"2026-09-23T15:45:00Z","v":3484,"vw":15.7015},{"c":15.73,"h":15.73,"l":15.695,"n":100,"o":15.71,"t":"2026-09-23T16:00:00Z","v":4962,"vw":15.704299},{"c":15.84,"h":15.85,"l":15.73,"n":395,"o":15.735,"t":"2026-09-23T16:15:00Z","v":22911,"vw":15.780022},{"c":15.85,"h":15.88,"l":15.85,"n":322,"o":15.85,"t":"2026-09-23T16:30:00Z","v":24746,"vw":15.868351},{"c":15.84,"h":15.85,"l":15.79,"n":174,"o":15.85,"t":"2026-09-23T16:45:00Z","v":7522,"vw":15.831451},{"c":15.87,"h":15.91,"l":15.84,"n":274,"o":15.86,"t":"2026-09-23T17:00:00Z","v":17882,"vw":15.878345},{"c":15.9,"h":15.9,"l":15.87,"n":149,"o":15.87,"t":"2026-09-23T17:15:00Z","v":6898,"vw":15.886963},{"c":15.87,"h":15.91,"l":15.86,"n":308,"o":15.89,"t":"2026-09-23T17:30:00Z","v":17596,"vw":15.882721},{"c":15.865,"h":15.9,"l":15.845,"n":304,"o":15.865,"t":"2026-09-23T17:45:00Z","v":20121,"vw":15.873183},{"c":15.825,"h":15.88,"l":15.79,"n":266,"o":15.86,"t":"2026-09-23T18:00:00Z","v":26343,"vw":15.853397},{"c":15.79,"h":15.83,"l":15.79,"n":55,"o":15.81,"t":"2026-09-23T18:15:00Z","v":2077,"vw":15.814484},{"c":15.82,"h":15.82,"l":15.79,"n":190,"o":15.79,"t":"2026-09-23T18:30:00Z","v":7891,"vw":15.807567},{"c":15.85,"h":15.89,"l":15.82,"n":328,"o":15.82,"t":"2026-09-23T18:45:00Z","v":19179,"vw":15.860357},{"c":15.8,"h":15.86,"l":15.72,"n":632,"o":15.85,"t":"2026-09-23T19:00:00Z","v":44590,"vw":15.764728},{"c":15.825,"h":15.86,"l":15.74,"n":817,"o":15.795,"t":"2026-09-23T19:15:00Z","v":104870,"vw":15.824989},{"c":15.795,"h":15.84,"l":15.79,"n":528,"o":15.83,"t":"2026-09-23T19:30:00Z","v":24391,"vw":15.820335},{"c":15.8,"h":15.84,"l":15.77,"n":1259,"o":15.79,"t":"2026-09-23T19:45:00Z","v":98308,"vw":15.800744},{"c":15.79,"h":15.8,"l":15.79,"n":16,"o":15.8,"t":"2026-09-23T20:00:00Z","v":88107,"vw":15.790324},{"c":15.7,"h":15.94,"l":15.695,"n":84,"o":15.73,"t":"2026-09-24T13:30:00Z","v":6907,"vw":15.742852},{"c":15.5,"h":15.68,"l":15.5,"n":67,"o":15.68,"t":"2026-09-24T13:45:00Z","v":3398,"vw":15.597115},{"c":15.535,"h":15.565,"l":15.475,"n":232,"o":15.49,"t":"2026-09-24T14:00:00Z","v":8922,"vw":15.52237},{"c":15.49,"h":15.555,"l":15.48,"n":208,"o":15.535,"t":"2026-09-24T14:15:00Z","v":9812,"vw":15.519675},{"c":15.4,"h":15.5,"l":15.35,"n":240,"o":15.49,"t":"2026-09-24T14:30:00Z","v":9020,"vw":15.417073},{"c":15.415,"h":15.415,"l":15.325,"n":265,"o":15.375,"t":"2026-09-24T14:45:00Z","v":26259,"vw":15.368255},{"c":15.38,"h":15.4,"l":15.38,"n":112,"o":15.4,"t":"2026-09-24T15:00:00Z","v":4440,"vw":15.392681},{"c":15.42,"h":15.4318,"l":15.38,"n":150,"o":15.38,"t":"2026-09-24T15:15:00Z","v":6447,"vw":15.398247},{"c":15.42,"h":15.45,"l":15.41,"n":162,"o":15.42,"t":"2026-09-24T15:30:00Z","v":7703,"vw":15.421267},{"c":15.46,"h":15.46,"l":15.42,"n":174,"o":15.43,"t":"2026-09-24T15:45:00Z","v":6412,"vw":15.436066},{"c":15.4,"h":15.54,"l":15.4,"n":257,"o":15.455,"t":"2026-09-24T16:00:00Z","v":33069,"vw":15.471362},{"c":15.4499,"h":15.49,"l":15.37,"n":647,"o":15.43,"t":"2026-09-24T16:15:00Z","v":60430,"vw":15.430028},{"c":15.51,"h":15.53,"l":15.43,"n":166,"o":15.43,"t":"2026-09-24T16:30:00Z","v":5865,"vw":15.499072},{"c":15.49,"h":15.53,"l":15.48,"n":211,"o":15.53,"t":"2026-09-24T16:45:00Z","v":8185,"vw":15.50011},{"c":15.49,"h":15.49,"l":15.465,"n":180,"o":15.47,"t":"2026-09-24T17:00:00Z","v":6469,"vw":15.472746},{"c":15.49,"h":15.49,"l":15.46,"n":159,"o":15.49,"t":"2026-09-24T17:15:00Z","v":5378,"vw":15.478286},{"c":15.48,"h":15.5,"l":15.48,"n":137,"o":15.49,"t":"2026-09-24T17:30:00Z","v":6418,"vw":15.484467},{"c":15.5,"h":15.52,"l":15.47,"n":89,"o":15.47,"t":"2026-09-24T17:45:00Z","v":3706,"vw":15.485261},{"c":15.49,"h":15.49,"l":15.46,"n":240,"o":15.49,"t":"2026-09-24T18:00:00Z","v":11839,"vw":15.479461},{"c":15.5,"h":15.52,"l":15.47,"n":227,"o":15.51,"t":"2026-09-24T18:15:00Z","v":8334,"vw":15.502205},{"c":15.58,"h":15.59,"l":15.49,"n":345,"o":15.5,"t":"2026-09-24T18:30:00Z","v":17197,"vw":15.546078},{"c":15.58,"h":15.59,"l":15.57,"n":265,"o":15.57,"t":"2026-09-24T18:45:00Z","v":9501,"vw":15.57922},{"c":15.58,"h":15.79,"l":15.56,"n":1262,"o":15.59,"t":"2026-09-24T19:00:00Z","v":97390,"vw":15.628129},{"c":15.53,"h":15.73,"l":15.52,"n":955,"o":15.58,"t":"2026-09-24T19:15:00Z","v":121951,"vw":15.598894},{"c":15.54,"h":15.55,"l":15.5,"n":395,"o":15.53,"t":"2026-09-24T19:30:00Z","v":17104,"vw":15.523875},{"c":15.53,"h":15.575,"l":15.51,"n":1180,"o":15.55,"t":"2026-09-24T19:45:00Z","v":60581,"vw":15.541151},{"c":15.53,"h":15.53,"l":15.53,"n":12,"o":15.53,"t":"2026-09-24T20:00:00Z","v":61272,"vw":15.53},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-24T23:15:00Z","v":150,"vw":15.67},{"c":15.59,"h":15.665,"l":15.51,"n":31,"o":15.51,"t":"2026-09-25T13:30:00Z","v":4446,"vw":15.534164},{"c":15.7,"h":15.7,"l":15.59,"n":168,"o":15.59,"t":"2026-09-25T13:45:00Z","v":11160,"vw":15.633559},{"c":15.66,"h":15.705,"l":15.65,"n":99,"o":15.705,"t":"2026-09-25T14:00:00Z","v":5375,"vw":15.664207},{"c":15.63,"h":15.65,"l":15.63,"n":40,"o":15.65,"t":"2026-09-25T14:15:00Z","v":890,"vw":15.634854},{"c":15.61,"h":15.61,"l":15.59,"n":82,"o":15.61,"t":"2026-09-25T14:30:00Z","v":2670,"vw":15.601934},{"c":15.67,"h":15.72,"l":15.61,"n":230,"o":15.62,"t":"2026-09-25T14:45:00Z","v":11262,"vw":15.659979},{"c":15.67,"h":15.68,"l":15.67,"n":48,"o":15.68,"t":"2026-09-25T15:00:00Z","v":1406,"vw":15.676951},{"c":15.65,"h":15.68,"l":15.62,"n":160,"o":15.68,"t":"2026-09-25T15:15:00Z","v":8169,"vw":15.657046},{"c":15.605,"h":15.65,"l":15.58,"n":296,"o":15.65,"t":"2026-09-25T15:30:00Z","v":18681,"vw":15.607505},{"c":15.63,"h":15.63,"l":15.59,"n":104,"o":15.59,"t":"2026-09-25T15:45:00Z","v":5437,"vw":15.602245},{"c":15.72,"h":15.74,"l":15.64,"n":200,"o":15.64,"t":"2026-09-25T16:00:00Z","v":9420,"vw":15.71396},{"c":15.7,"h":15.74,"l":15.7,"n":109,"o":15.73,"t":"2026-09-25T16:15:00Z","v":4151,"vw":15.725165},{"c":15.67,"h":15.7,"l":15.65,"n":97,"o":15.7,"t":"2026-09-25T16:30:00Z","v":3145,"vw":15.682068},{"c":15.62,"h":15.66,"l":15.62,"n":91,"o":15.66,"t":"2026-09-25T16:45:00Z","v":3404,"vw":15.641541},{"c":15.6,"h":15.62,"l":15.58,"n":118,"o":15.6,"t":"2026-09-25T17:00:00Z","v":3455,"vw":15.59969},{"c":15.68,"h":15.68,"l":15.58,"n":154,"o":15.595,"t":"2026-09-25T17:15:00Z","v":6011,"vw":15.617428},{"c":15.71,"h":15.72,"l":15.66,"n":134,"o":15.67,"t":"2026-09-25T17:30:00Z","v":6049,"vw":15.679455},{"c":15.72,"h":15.72,"l":15.7,"n":66,"o":15.71,"t":"2026-09-25T17:45:00Z","v":3306,"vw":15.707106},{"c":15.71,"h":15.72,"l":15.7,"n":112,"o":15.72,"t":"2026-09-25T18:00:00Z","v":9026,"vw":15.717162},{"c":15.735,"h":15.74,"l":15.72,"n":165,"o":15.72,"t":"2026-09-25T18:15:00Z","v":5828,"vw":15.727388},{"c":15.73,"h":15.745,"l":15.73,"n":134,"o":15.74,"t":"2026-09-25T18:30:00Z","v":7656,"vw":15.732504},{"c":15.76,"h":15.81,"l":15.72,"n":501,"o":15.72,"t":"2026-09-25T18:45:00Z","v":103456,"vw":15.768863},{"c":15.78,"h":15.78,"l":15.74,"n":403,"o":15.77,"t":"2026-09-25T19:00:00Z","v":23600,"vw":15.763634},{"c":15.72,"h":15.79,"l":15.71,"n":461,"o":15.79,"t":"2026-09-25T19:15:00Z","v":24312,"vw":15.765689},{"c":15.815,"h":15.815,"l":15.725,"n":410,"o":15.725,"t":"2026-09-25T19:30:00Z","v":23891,"vw":15.782835},{"c":15.75,"h":15.83,"l":15.74,"n":1230,"o":15.815,"t":"2026-09-25T19:45:00Z","v":61232,"vw":15.77736},{"c":15.74,"h":15.74,"l":15.74,"n":17,"o":15.74,"t":"2026-09-25T20:00:00Z","v":71484,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-25T20:30:00Z","v":800,"vw":15.74},{"c":15.58,"h":15.59,"l":15.385,"n":19,"o":15.58,"t":"2026-09-28T13:30:00Z","v":5350,"vw":15.552757},{"c":15.54,"h":15.54,"l":15.4679,"n":30,"o":15.54,"t":"2026-09-28T13:45:00Z","v":5098,"vw":15.506865},{"c":15.56,"h":15.7,"l":15.535,"n":235,"o":15.54,"t":"2026-09-28T14:00:00Z","v":30337,"vw":15.622395},{"c":15.62,"h":15.62,"l":15.531,"n":183,"o":15.55,"t":"2026-09-28T14:15:00Z","v":13147,"vw":15.59741},{"c":15.53,"h":15.64,"l":15.51,"n":167,"o":15.64,"t":"2026-09-28T14:30:00Z","v":6610,"vw":15.58025},{"c":15.56,"h":15.56,"l":15.52,"n":101,"o":15.53,"t":"2026-09-28T14:45:00Z","v":3177,"vw":15.532874},{"c":15.57,"h":15.59,"l":15.55,"n":207,"o":15.56,"t":"2026-09-28T15:00:00Z","v":12003,"vw":15.57231},{"c":15.58,"h":15.63,"l":15.56,"n":337,"o":15.57,"t":"2026-09-28T15:15:00Z","v":14699,"vw":15.582795},{"c":15.59,"h":15.61,"l":15.57,"n":84,"o":15.57,"t":"2026-09-28T15:30:00Z","v":2716,"vw":15.586923},{"c":15.545,"h":15.59,"l":15.545,"n":132,"o":15.59,"t":"2026-09-28T15:45:00Z","v":5493,"vw":15.563169},{"c":15.55,"h":15.56,"l":15.545,"n":143,"o":15.55,"t":"2026-09-28T16:00:00Z","v":4606,"vw":15.55296},{"c":15.62,"h":15.63,"l":15.57,"n":389,"o":15.57,"t":"2026-09-28T16:15:00Z","v":30604,"vw":15.600092},{"c":15.58,"h":15.6,"l":15.575,"n":90,"o":15.6,"t":"2026-09-28T16:30:00Z","v":2709,"vw":15.584583},{"c":15.58,"h":15.6,"l":15.57,"n":174,"o":15.58,"t":"2026-09-28T16:45:00Z","v":9761,"vw":15.573742},{"c":15.64,"h":15.67,"l":15.58,"n":330,"o":15.59,"t":"2026-09-28T17:00:00Z","v":12322,"vw":15.630996},{"c":15.6,"h":15.63,"l":15.6,"n":68,"o":15.63,"t":"2026-09-28T17:15:00Z","v":1945,"vw":15.617755},{"c":15.63,"h":15.63,"l":15.59,"n":114,"o":15.59,"t":"2026-09-28T17:30:00Z","v":4315,"vw":15.602308},{"c":15.58,"h":15.64,"l":15.58,"n":234,"o":15.64,"t":"2026-09-28T17:45:00Z","v":14621,"vw":15.619065},{"c":15.57,"h":15.595,"l":15.57,"n":139,"o":15.59,"t":"2026-09-28T18:00:00Z","v":10466,"vw":15.581192},{"c":15.55,"h":15.57,"l":15.55,"n":166,"o":15.56,"t":"2026-09-28T18:15:00Z","v":7553,"vw":15.560044},{"c":15.54,"h":15.56,"l":15.54,"n":158,"o":15.55,"t":"2026-09-28T18:30:00Z","v":5984,"vw":15.553523},{"c":15.53,"h":15.54,"l":15.52,"n":173,"o":15.53,"t":"2026-09-28T18:45:00Z","v":7419,"vw":15.529557},{"c":15.49,"h":15.54,"l":15.49,"n":359,"o":15.52,"t":"2026-09-28T19:00:00Z","v":33471,"vw":15.521255},{"c":15.6,"h":15.61,"l":15.51,"n":465,"o":15.51,"t":"2026-09-28T19:15:00Z","v":17478,"vw":15.572815},{"c":15.58,"h":15.61,"l":15.57,"n":642,"o":15.605,"t":"2026-09-28T19:30:00Z","v":36537,"vw":15.592696},{"c":15.58,"h":15.62,"l":15.56,"n":1082,"o":15.57,"t":"2026-09-28T19:45:00Z","v":62753,"vw":15.594227},{"c":15.58,"h":15.58,"l":15.58,"n":13,"o":15.58,"t":"2026-09-28T20:00:00Z","v":90820,"vw":15.58},{"c":15.65,"h":15.69,"l":15.5,"n":28,"o":15.69,"t":"2026-09-29T13:30:00Z","v":7856,"vw":15.675529},{"c":15.7286,"h":15.805,"l":15.68,"n":315,"o":15.7,"t":"2026-09-29T13:45:00Z","v":46913,"vw":15.758854},{"c":15.73,"h":15.775,"l":15.67,"n":138,"o":15.73,"t":"2026-09-29T14:00:00Z","v":18984,"vw":15.714021},{"c":15.69,"h":15.725,"l":15.685,"n":106,"o":15.71,"t":"2026-09-29T14:15:00Z","v":9539,"vw":15.7082},{"c":15.69,"h":15.69,"l":15.66,"n":86,"o":15.67,"t":"2026-09-29T14:30:00Z","v":4029,"vw":15.670185},{"c":15.715,"h":15.73,"l":15.69,"n":149,"o":15.69,"t":"2026-09-29T14:45:00Z","v":15426,"vw":15.711241},{"c":15.67,"h":15.72,"l":15.6607,"n":179,"o":15.72,"t":"2026-09-29T15:00:00Z","v":10068,"vw":15.693261},{"c":15.67,"h":15.69,"l":15.66,"n":173,"o":15.68,"t":"2026-09-29T15:15:00Z","v":20484,"vw":15.671954},{"c":15.71,"h":15.71,"l":15.67,"n":182,"o":15.67,"t":"2026-09-29T15:30:00Z","v":7682,"vw":15.694246},{"c":15.615,"h":15.73,"l":15.61,"n":254,"o":15.7,"t":"2026-09-29T15:45:00Z","v":12509,"vw":15.690149},{"c":15.625,"h":15.63,"l":15.62,"n":140,"o":15.62,"t":"2026-09-29T16:00:00Z","v":6184,"vw":15.62373},{"c":15.65,"h":15.67,"l":15.62,"n":220,"o":15.625,"t":"2026-09-29T16:15:00Z","v":10620,"vw":15.647357},{"c":15.7,"h":15.72,"l":15.64,"n":209,"o":15.65,"t":"2026-09-29T16:30:00Z","v":14919,"vw":15.689648},{"c":15.65,"h":15.7,"l":15.65,"n":170,"o":15.7,"t":"2026-09-29T16:45:00Z","v":11279,"vw":15.690149},{"c":15.66,"h":15.66,"l":15.63,"n":155,"o":15.65,"t":"2026-09-29T17:00:00Z","v":10291,"vw":15.64095},{"c":15.65,"h":15.66,"l":15.63,"n":257,"o":15.66,"t":"2026-09-29T17:15:00Z","v":16214,"vw":15.640308},{"c":15.56,"h":15.66,"l":15.56,"n":705,"o":15.65,"t":"2026-09-29T17:30:00Z","v":63423,"vw":15.64068},{"c":15.555,"h":15.65,"l":15.53,"n":182,"o":15.56,"t":"2026-09-29T17:45:00Z","v":57658,"vw":15.598858},{"c":15.58,"h":15.61,"l":15.56,"n":177,"o":15.57,"t":"2026-09-29T18:00:00Z","v":8856,"vw":15.575279},{"c":15.6,"h":15.61,"l":15.58,"n":148,"o":15.58,"t":"2026-09-29T18:15:00Z","v":4289,"vw":15.594072},{"c":15.59,"h":15.63,"l":15.585,"n":247,"o":15.61,"t":"2026-09-29T18:30:00Z","v":22220,"vw":15.612546},{"c":15.56,"h":15.6,"l":15.56,"n":223,"o":15.592,"t":"2026-09-29T18:45:00Z","v":10367,"vw":15.586438},{"c":15.57,"h":15.57,"l":15.56,"n":161,"o":15.57,"t":"2026-09-29T19:00:00Z","v":7550,"vw":15.567487},{"c":15.59,"h":15.6,"l":15.56,"n":343,"o":15.57,"t":"2026-09-29T19:15:00Z","v":15804,"vw":15.579123},{"c":15.6,"h":15.61,"l":15.575,"n":574,"o":15.59,"t":"2026-09-29T19:30:00Z","v":26257,"vw":15.593273},{"c":15.52,"h":15.61,"l":15.52,"n":1238,"o":15.6,"t":"2026-09-29T19:45:00Z","v":122927,"vw":15.559174},{"c":15.52,"h":15.52,"l":15.52,"n":27,"o":15.52,"t":"2026-09-29T20:00:00Z","v":100122,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-09-29T20:30:00Z","v":1494,"vw":15.52},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-29T20:45:00Z","v":1000,"vw":15.45},{"c":15.6681,"h":15.6681,"l":15.6681,"n":1,"o":15.6681,"t":"2026-09-30T12:45:00Z","v":1000,"vw":15.6681},{"c":15.45,"h":15.64,"l":15.45,"n":42,"o":15.64,"t":"2026-09-30T13:30:00Z","v":7217,"vw":15.605914},{"c":15.42,"h":15.42,"l":15.415,"n":22,"o":15.415,"t":"2026-09-30T13:45:00Z","v":989,"vw":15.41875},{"c":15.47,"h":15.52,"l":15.425,"n":100,"o":15.52,"t":"2026-09-30T14:00:00Z","v":6269,"vw":15.498021},{"c":15.475,"h":15.56,"l":15.475,"n":256,"o":15.49,"t":"2026-09-30T14:15:00Z","v":15008,"vw":15.522646},{"c":15.44,"h":15.49,"l":15.43,"n":342,"o":15.475,"t":"2026-09-30T14:30:00Z","v":20289,"vw":15.453739},{"c":15.48,"h":15.52,"l":15.43,"n":310,"o":15.43,"t":"2026-09-30T14:45:00Z","v":26272,"vw":15.4521},{"c":15.45,"h":15.49,"l":15.425,"n":218,"o":15.48,"t":"2026-09-30T15:00:00Z","v":15164,"vw":15.463528},{"c":15.405,"h":15.47,"l":15.4,"n":259,"o":15.45,"t":"2026-09-30T15:15:00Z","v":15576,"vw":15.449246},{"c":15.35,"h":15.39,"l":15.35,"n":142,"o":15.39,"t":"2026-09-30T15:30:00Z","v":6442,"vw":15.372908},{"c":15.32,"h":15.35,"l":15.315,"n":102,"o":15.34,"t":"2026-09-30T15:45:00Z","v":4993,"vw":15.338657},{"c":15.35,"h":15.36,"l":15.33,"n":140,"o":15.33,"t":"2026-09-30T16:00:00Z","v":6006,"vw":15.339905},{"c":15.32,"h":15.355,"l":15.3,"n":237,"o":15.35,"t":"2026-09-30T16:15:00Z","v":11947,"vw":15.325114},{"c":15.4,"h":15.4,"l":15.32,"n":175,"o":15.32,"t":"2026-09-30T16:30:00Z","v":8774,"vw":15.354743},{"c":15.39,"h":15.4,"l":15.38,"n":197,"o":15.4,"t":"2026-09-30T16:45:00Z","v":9259,"vw":15.386884},{"c":15.37,"h":15.39,"l":15.37,"n":224,"o":15.39,"t":"2026-09-30T17:00:00Z","v":12727,"vw":15.378518},{"c":15.39,"h":15.39,"l":15.35,"n":258,"o":15.37,"t":"2026-09-30T17:15:00Z","v":14938,"vw":15.367667},{"c":15.42,"h":15.43,"l":15.39,"n":151,"o":15.39,"t":"2026-09-30T17:30:00Z","v":7259,"vw":15.418017},{"c":15.41,"h":15.42,"l":15.4,"n":202,"o":15.41,"t":"2026-09-30T17:45:00Z","v":15284,"vw":15.407721},{"c":15.42,"h":15.42,"l":15.41,"n":90,"o":15.42,"t":"2026-09-30T18:00:00Z","v":5204,"vw":15.41879},{"c":15.43,"h":15.45,"l":15.42,"n":260,"o":15.42,"t":"2026-09-30T18:15:00Z","v":18889,"vw":15.438866},{"c":15.44,"h":15.44,"l":15.42,"n":165,"o":15.43,"t":"2026-09-30T18:30:00Z","v":7397,"vw":15.427901},{"c":15.43,"h":15.45,"l":15.41,"n":354,"o":15.44,"t":"2026-09-30T18:45:00Z","v":22226,"vw":15.433955},{"c":15.425,"h":15.44,"l":15.42,"n":178,"o":15.44,"t":"2026-09-30T19:00:00Z","v":7734,"vw":15.426729},{"c":15.33,"h":15.425,"l":15.33,"n":398,"o":15.425,"t":"2026-09-30T19:15:00Z","v":27037,"vw":15.384572},{"c":15.29,"h":15.335,"l":15.29,"n":450,"o":15.33,"t":"2026-09-30T19:30:00Z","v":24020,"vw":15.318525},{"c":15.33,"h":15.35,"l":15.24,"n":1398,"o":15.29,"t":"2026-09-30T19:45:00Z","v":101688,"vw":15.298942},{"c":15.34,"h":15.34,"l":15.34,"n":29,"o":15.34,"t":"2026-09-30T20:00:00Z","v":191748,"vw":15.34},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-30T21:30:00Z","v":250,"vw":15.64},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-01T10:30:00Z","v":130,"vw":15.27},{"c":15.38,"h":15.5,"l":15.36,"n":126,"o":15.36,"t":"2026-10-01T13:30:00Z","v":14078,"vw":15.425551},{"c":15.45,"h":15.4525,"l":15.345,"n":73,"o":15.345,"t":"2026-10-01T13:45:00Z","v":4286,"vw":15.382255},{"c":15.48,"h":15.48,"l":15.35,"n":80,"o":15.41,"t":"2026-10-01T14:00:00Z","v":6703,"vw":15.39022},{"c":15.465,"h":15.465,"l":15.46,"n":35,"o":15.46,"t":"2026-10-01T14:15:00Z","v":1368,"vw":15.462623},{"c":15.49,"h":15.54,"l":15.47,"n":236,"o":15.47,"t":"2026-10-01T14:30:00Z","v":12272,"vw":15.497514},{"c":15.475,"h":15.5,"l":15.46,"n":198,"o":15.5,"t":"2026-10-01T14:45:00Z","v":10506,"vw":15.483585},{"c":15.44,"h":15.48,"l":15.44,"n":218,"o":15.47,"t":"2026-10-01T15:00:00Z","v":8623,"vw":15.455984},{"c":15.46,"h":15.49,"l":15.46,"n":139,"o":15.47,"t":"2026-10-01T15:15:00Z","v":6851,"vw":15.472399},{"c":15.47,"h":15.47,"l":15.43,"n":140,"o":15.45,"t":"2026-10-01T15:30:00Z","v":5326,"vw":15.454815},{"c":15.5267,"h":15.53,"l":15.46,"n":179,"o":15.46,"t":"2026-10-01T15:45:00Z","v":9246,"vw":15.489593},{"c":15.51,"h":15.54,"l":15.51,"n":66,"o":15.52,"t":"2026-10-01T16:00:00Z","v":2962,"vw":15.518697},{"c":15.555,"h":15.56,"l":15.525,"n":46,"o":15.525,"t":"2026-10-01T16:15:00Z","v":1845,"vw":15.542183},{"c":15.59,"h":15.61,"l":15.56,"n":113,"o":15.56,"t":"2026-10-01T16:30:00Z","v":4495,"vw":15.585979},{"c":15.56,"h":15.61,"l":15.56,"n":110,"o":15.595,"t":"2026-10-01T16:45:00Z","v":5461,"vw":15.589139},{"c":15.5,"h":15.55,"l":15.5,"n":104,"o":15.55,"t":"2026-10-01T17:00:00Z","v":3061,"vw":15.516474},{"c":15.48,"h":15.51,"l":15.465,"n":170,"o":15.465,"t":"2026-10-01T17:15:00Z","v":7152,"vw":15.4887},{"c":15.48,"h":15.53,"l":15.48,"n":136,"o":15.49,"t":"2026-10-01T17:30:00Z","v":4505,"vw":15.508421},{"c":15.4,"h":15.51,"l":15.4,"n":138,"o":15.49,"t":"2026-10-01T17:45:00Z","v":4258,"vw":15.447741},{"c":15.33,"h":15.38,"l":15.33,"n":86,"o":15.38,"t":"2026-10-01T18:00:00Z","v":2959,"vw":15.341496},{"c":15.395,"h":15.395,"l":15.31,"n":245,"o":15.31,"t":"2026-10-01T18:15:00Z","v":11860,"vw":15.339947},{"c":15.37,"h":15.43,"l":15.37,"n":99,"o":15.37,"t":"2026-10-01T18:30:00Z","v":3225,"vw":15.403092},{"c":15.38,"h":15.38,"l":15.35,"n":140,"o":15.37,"t":"2026-10-01T18:45:00Z","v":3702,"vw":15.368786},{"c":15.38,"h":15.38,"l":15.34,"n":431,"o":15.37,"t":"2026-10-01T19:00:00Z","v":19151,"vw":15.365762},{"c":15.41,"h":15.41,"l":15.37,"n":346,"o":15.39,"t":"2026-10-01T19:15:00Z","v":17215,"vw":15.386805},{"c":15.41,"h":15.445,"l":15.4,"n":499,"o":15.4199,"t":"2026-10-01T19:30:00Z","v":20534,"vw":15.420883},{"c":15.46,"h":15.54,"l":15.42,"n":1017,"o":15.42,"t":"2026-10-01T19:45:00Z","v":64642,"vw":15.473483},{"c":15.46,"h":15.46,"l":15.46,"n":18,"o":15.46,"t":"2026-10-01T20:00:00Z","v":87544,"vw":15.46},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-01T20:30:00Z","v":1100,"vw":15.46},{"c":15.585,"h":15.665,"l":15.54,"n":52,"o":15.57,"t":"2026-10-02T13:30:00Z","v":24473,"vw":15.59677},{"c":15.44,"h":15.575,"l":15.43,"n":116,"o":15.575,"t":"2026-10-02T13:45:00Z","v":5486,"vw":15.477676},{"c":15.38,"h":15.44,"l":15.38,"n":236,"o":15.43,"t":"2026-10-02T14:00:00Z","v":17352,"vw":15.405195},{"c":15.39,"h":15.44,"l":15.37,"n":157,"o":15.4,"t":"2026-10-02T14:15:00Z","v":6615,"vw":15.406294},{"c":15.435,"h":15.435,"l":15.38,"n":134,"o":15.38,"t":"2026-10-02T14:30:00Z","v":5391,"vw":15.41076},{"c":15.305,"h":15.455,"l":15.29,"n":238,"o":15.45,"t":"2026-10-02T14:45:00Z","v":12287,"vw":15.407777},{"c":15.36,"h":15.36,"l":15.27,"n":364,"o":15.29,"t":"2026-10-02T15:00:00Z","v":20204,"vw":15.304837},{"c":15.4,"h":15.4,"l":15.35,"n":231,"o":15.365,"t":"2026-10-02T15:15:00Z","v":6271,"vw":15.36367},{"c":15.415,"h":15.43,"l":15.415,"n":112,"o":15.42,"t":"2026-10-02T15:30:00Z","v":3734,"vw":15.421},{"c":15.46,"h":15.46,"l":15.41,"n":142,"o":15.41,"t":"2026-10-02T15:45:00Z","v":5252,"vw":15.431119},{"c":15.48,"h":15.49,"l":15.46,"n":182,"o":15.47,"t":"2026-10-02T16:00:00Z","v":8681,"vw":15.473874},{"c":15.49,"h":15.49,"l":15.46,"n":168,"o":15.48,"t":"2026-10-02T16:15:00Z","v":6025,"vw":15.475404},{"c":15.515,"h":15.515,"l":15.495,"n":52,"o":15.495,"t":"2026-10-02T16:30:00Z","v":1804,"vw":15.508889},{"c":15.51,"h":15.52,"l":15.5,"n":135,"o":15.52,"t":"2026-10-02T16:45:00Z","v":4663,"vw":15.511718},{"c":15.54,"h":15.555,"l":15.51,"n":134,"o":15.52,"t":"2026-10-02T17:00:00Z","v":3093,"vw":15.534489},{"c":15.53,"h":15.56,"l":15.53,"n":168,"o":15.56,"t":"2026-10-02T17:15:00Z","v":6300,"vw":15.54615},{"c":15.53,"h":15.53,"l":15.52,"n":43,"o":15.52,"t":"2026-10-02T17:30:00Z","v":1252,"vw":15.523932},{"c":15.57,"h":15.59,"l":15.53,"n":178,"o":15.54,"t":"2026-10-02T17:45:00Z","v":6767,"vw":15.551157},{"c":15.57,"h":15.58,"l":15.56,"n":81,"o":15.58,"t":"2026-10-02T18:00:00Z","v":2668,"vw":15.57},{"c":15.54,"h":15.57,"l":15.54,"n":195,"o":15.57,"t":"2026-10-02T18:15:00Z","v":6829,"vw":15.547607},{"c":15.56,"h":15.56,"l":15.54,"n":103,"o":15.54,"t":"2026-10-02T18:30:00Z","v":3408,"vw":15.55119},{"c":15.495,"h":15.57,"l":15.49,"n":154,"o":15.56,"t":"2026-10-02T18:45:00Z","v":7459,"vw":15.540892},{"c":15.51,"h":15.53,"l":15.505,"n":103,"o":15.505,"t":"2026-10-02T19:00:00Z","v":3919,"vw":15.521364},{"c":15.54,"h":15.55,"l":15.51,"n":183,"o":15.515,"t":"2026-10-02T19:15:00Z","v":6004,"vw":15.527186},{"c":15.5,"h":15.56,"l":15.49,"n":279,"o":15.55,"t":"2026-10-02T19:30:00Z","v":12347,"vw":15.538458},{"c":15.55,"h":15.575,"l":15.5,"n":1029,"o":15.5,"t":"2026-10-02T19:45:00Z","v":93093,"vw":15.527304},{"c":15.54,"h":15.54,"l":15.54,"n":13,"o":15.54,"t":"2026-10-02T20:00:00Z","v":89196,"vw":15.54},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-02T20:30:00Z","v":400,"vw":15.54},{"c":15.54,"h":15.66,"l":15.46,"n":64,"o":15.55,"t":"2026-10-05T13:30:00Z","v":4803,"vw":15.552804},{"c":15.515,"h":15.515,"l":15.515,"n":7,"o":15.515,"t":"2026-10-05T13:45:00Z","v":3313,"vw":15.515},{"c":15.6,"h":15.66,"l":15.58,"n":243,"o":15.59,"t":"2026-10-05T14:00:00Z","v":7821,"vw":15.621849},{"c":15.59,"h":15.5913,"l":15.53,"n":170,"o":15.5913,"t":"2026-10-05T14:15:00Z","v":7873,"vw":15.561147},{"c":15.565,"h":15.575,"l":15.53,"n":143,"o":15.57,"t":"2026-10-05T14:30:00Z","v":11805,"vw":15.556995},{"c":15.58,"h":15.58,"l":15.56,"n":90,"o":15.56,"t":"2026-10-05T14:45:00Z","v":3492,"vw":15.569474},{"c":15.52,"h":15.585,"l":15.5,"n":219,"o":15.585,"t":"2026-10-05T15:00:00Z","v":13458,"vw":15.515208},{"c":15.505,"h":15.53,"l":15.485,"n":233,"o":15.52,"t":"2026-10-05T15:15:00Z","v":7806,"vw":15.506257},{"c":15.54,"h":15.54,"l":15.5,"n":68,"o":15.5,"t":"2026-10-05T15:30:00Z","v":1683,"vw":15.515},{"c":15.57,"h":15.57,"l":15.53,"n":99,"o":15.53,"t":"2026-10-05T15:45:00Z","v":2625,"vw":15.554414},{"c":15.61,"h":15.61,"l":15.58,"n":136,"o":15.58,"t":"2026-10-05T16:00:00Z","v":6983,"vw":15.588898},{"c":15.6,"h":15.61,"l":15.59,"n":130,"o":15.605,"t":"2026-10-05T16:15:00Z","v":7474,"vw":15.601257},{"c":15.64,"h":15.64,"l":15.61,"n":103,"o":15.61,"t":"2026-10-05T16:30:00Z","v":4588,"vw":15.619084},{"c":15.66,"h":15.66,"l":15.64,"n":85,"o":15.64,"t":"2026-10-05T16:45:00Z","v":2895,"vw":15.650396},{"c":15.66,"h":15.6646,"l":15.645,"n":118,"o":15.66,"t":"2026-10-05T17:00:00Z","v":7749,"vw":15.655101},{"c":15.67,"h":15.735,"l":15.67,"n":226,"o":15.67,"t":"2026-10-05T17:15:00Z","v":10647,"vw":15.70387},{"c":15.6639,"h":15.665,"l":15.65,"n":121,"o":15.66,"t":"2026-10-05T17:30:00Z","v":2964,"vw":15.655655},{"c":15.68,"h":15.68,"l":15.65,"n":53,"o":15.665,"t":"2026-10-05T17:45:00Z","v":1381,"vw":15.665455},{"c":15.71,"h":15.71,"l":15.68,"n":217,"o":15.68,"t":"2026-10-05T18:00:00Z","v":8364,"vw":15.695893},{"c":15.7,"h":15.73,"l":15.7,"n":183,"o":15.715,"t":"2026-10-05T18:15:00Z","v":6829,"vw":15.712831},{"c":15.7,"h":15.725,"l":15.7,"n":151,"o":15.71,"t":"2026-10-05T18:30:00Z","v":7528,"vw":15.709552},{"c":15.72,"h":15.72,"l":15.7,"n":248,"o":15.7,"t":"2026-10-05T18:45:00Z","v":9229,"vw":15.706353},{"c":15.695,"h":15.72,"l":15.685,"n":188,"o":15.72,"t":"2026-10-05T19:00:00Z","v":8193,"vw":15.699553},{"c":15.675,"h":15.69,"l":15.67,"n":241,"o":15.69,"t":"2026-10-05T19:15:00Z","v":6748,"vw":15.680399},{"c":15.71,"h":15.715,"l":15.66,"n":516,"o":15.67,"t":"2026-10-05T19:30:00Z","v":22497,"vw":15.686877},{"c":15.59,"h":15.7,"l":15.58,"n":1137,"o":15.7,"t":"2026-10-05T19:45:00Z","v":57427,"vw":15.623378},{"c":15.59,"h":15.6,"l":15.59,"n":16,"o":15.6,"t":"2026-10-05T20:00:00Z","v":95143,"vw":15.590086},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-05T20:30:00Z","v":400,"vw":15.59},{"c":15.63,"h":15.68,"l":15.63,"n":22,"o":15.68,"t":"2026-10-06T13:30:00Z","v":3003,"vw":15.670261},{"c":15.64,"h":15.64,"l":15.63,"n":67,"o":15.63,"t":"2026-10-06T13:45:00Z","v":3398,"vw":15.63399},{"c":15.52,"h":15.645,"l":15.52,"n":194,"o":15.645,"t":"2026-10-06T14:00:00Z","v":12080,"vw":15.594269},{"c":15.49,"h":15.51,"l":15.49,"n":54,"o":15.51,"t":"2026-10-06T14:15:00Z","v":2326,"vw":15.502525},{"c":15.62,"h":15.62,"l":15.49,"n":156,"o":15.49,"t":"2026-10-06T14:30:00Z","v":9042,"vw":15.521894},{"c":15.605,"h":15.63,"l":15.6,"n":142,"o":15.63,"t":"2026-10-06T14:45:00Z","v":5851,"vw":15.618052},{"c":15.62,"h":15.63,"l":15.605,"n":153,"o":15.62,"t":"2026-10-06T15:00:00Z","v":4761,"vw":15.616982},{"c":15.63,"h":15.63,"l":15.6,"n":121,"o":15.62,"t":"2026-10-06T15:15:00Z","v":3914,"vw":15.614609},{"c":15.57,"h":15.65,"l":15.57,"n":234,"o":15.62,"t":"2026-10-06T15:30:00Z","v":28269,"vw":15.638298},{"c":15.56,"h":15.56,"l":15.55,"n":94,"o":15.555,"t":"2026-10-06T15:45:00Z","v":6076,"vw":15.558106},{"c":15.605,"h":15.605,"l":15.56,"n":154,"o":15.56,"t":"2026-10-06T16:00:00Z","v":5299,"vw":15.573292},{"c":15.65,"h":15.65,"l":15.6,"n":182,"o":15.62,"t":"2026-10-06T16:15:00Z","v":10949,"vw":15.630382},{"c":15.66,"h":15.68,"l":15.64,"n":162,"o":15.65,"t":"2026-10-06T16:30:00Z","v":8500,"vw":15.660183},{"c":15.67,"h":15.67,"l":15.64,"n":83,"o":15.66,"t":"2026-10-06T16:45:00Z","v":2672,"vw":15.6525},{"c":15.66,"h":15.66,"l":15.64,"n":65,"o":15.64,"t":"2026-10-06T17:00:00Z","v":2500,"vw":15.64647},{"c":15.6,"h":15.655,"l":15.6,"n":230,"o":15.645,"t":"2026-10-06T17:15:00Z","v":11217,"vw":15.615602},{"c":15.59,"h":15.6,"l":15.58,"n":128,"o":15.595,"t":"2026-10-06T17:30:00Z","v":4486,"vw":15.589103},{"c":15.63,"h":15.63,"l":15.59,"n":118,"o":15.59,"t":"2026-10-06T17:45:00Z","v":4283,"vw":15.615769},{"c":15.64,"h":15.64,"l":15.61,"n":144,"o":15.61,"t":"2026-10-06T18:00:00Z","v":7504,"vw":15.621195},{"c":15.53,"h":15.64,"l":15.53,"n":341,"o":15.64,"t":"2026-10-06T18:15:00Z","v":28074,"vw":15.571229},{"c":15.52,"h":15.56,"l":15.52,"n":123,"o":15.54,"t":"2026-10-06T18:30:00Z","v":5483,"vw":15.545648},{"c":15.59,"h":15.59,"l":15.53,"n":119,"o":15.53,"t":"2026-10-06T18:45:00Z","v":5491,"vw":15.552371},{"c":15.52,"h":15.585,"l":15.52,"n":191,"o":15.585,"t":"2026-10-06T19:00:00Z","v":8577,"vw":15.553326},{"c":15.5,"h":15.52,"l":15.475,"n":276,"o":15.52,"t":"2026-10-06T19:15:00Z","v":13456,"vw":15.494446},{"c":15.49,"h":15.505,"l":15.47,"n":285,"o":15.49,"t":"2026-10-06T19:30:00Z","v":14931,"vw":15.486389},{"c":15.48,"h":15.56,"l":15.47,"n":992,"o":15.49,"t":"2026-10-06T19:45:00Z","v":52924,"vw":15.50392},{"c":15.5,"h":15.5,"l":15.49,"n":16,"o":15.49,"t":"2026-10-06T20:00:00Z","v":67479,"vw":15.499938},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-06T20:30:00Z","v":200,"vw":15.5},{"c":15.33,"h":15.33,"l":15.33,"n":13,"o":15.33,"t":"2026-10-07T13:30:00Z","v":2590,"vw":15.33},{"c":15.46,"h":15.475,"l":15.355,"n":74,"o":15.355,"t":"2026-10-07T14:00:00Z","v":3349,"vw":15.421353},{"c":15.4351,"h":15.47,"l":15.43,"n":96,"o":15.45,"t":"2026-10-07T14:15:00Z","v":6066,"vw":15.452116},{"c":15.37,"h":15.46,"l":15.37,"n":240,"o":15.45,"t":"2026-10-07T14:30:00Z","v":10079,"vw":15.422694},{"c":15.43,"h":15.43,"l":15.38,"n":98,"o":15.39,"t":"2026-10-07T14:45:00Z","v":5066,"vw":15.413259},{"c":15.49,"h":15.49,"l":15.43,"n":222,"o":15.44,"t":"2026-10-07T15:00:00Z","v":10848,"vw":15.477032},{"c":15.45,"h":15.48,"l":15.45,"n":104,"o":15.48,"t":"2026-10-07T15:15:00Z","v":4220,"vw":15.460124},{"c":15.47,"h":15.49,"l":15.46,"n":162,"o":15.47,"t":"2026-10-07T15:30:00Z","v":6632,"vw":15.477651},{"c":15.4799,"h":15.4799,"l":15.45,"n":106,"o":15.46,"t":"2026-10-07T15:45:00Z","v":4048,"vw":15.464495},{"c":15.49,"h":15.49,"l":15.46,"n":56,"o":15.465,"t":"2026-10-07T16:00:00Z","v":2323,"vw":15.47125},{"c":15.515,"h":15.515,"l":15.49,"n":85,"o":15.49,"t":"2026-10-07T16:15:00Z","v":3113,"vw":15.507313},{"c":15.52,"h":15.52,"l":15.51,"n":36,"o":15.52,"t":"2026-10-07T16:30:00Z","v":1857,"vw":15.516667},{"c":15.53,"h":15.535,"l":15.52,"n":147,"o":15.53,"t":"2026-10-07T16:45:00Z","v":9112,"vw":15.529412},{"c":15.609,"h":15.61,"l":15.54,"n":138,"o":15.54,"t":"2026-10-07T17:00:00Z","v":6266,"vw":15.567042},{"c":15.58,"h":15.6,"l":15.58,"n":179,"o":15.6,"t":"2026-10-07T17:15:00Z","v":8348,"vw":15.58578},{"c":15.46,"h":15.57,"l":15.44,"n":246,"o":15.57,"t":"2026-10-07T17:30:00Z","v":19934,"vw":15.477207},{"c":15.45,"h":15.45,"l":15.44,"n":110,"o":15.45,"t":"2026-10-07T17:45:00Z","v":3076,"vw":15.448824},{"c":15.4999,"h":15.4999,"l":15.46,"n":169,"o":15.46,"t":"2026-10-07T18:00:00Z","v":13091,"vw":15.463286},{"c":15.53,"h":15.53,"l":15.49,"n":107,"o":15.49,"t":"2026-10-07T18:15:00Z","v":4165,"vw":15.518261},{"c":15.55,"h":15.56,"l":15.535,"n":147,"o":15.55,"t":"2026-10-07T18:30:00Z","v":5545,"vw":15.547965},{"c":15.535,"h":15.55,"l":15.53,"n":82,"o":15.55,"t":"2026-10-07T18:45:00Z","v":4150,"vw":15.535211},{"c":15.52,"h":15.55,"l":15.51,"n":139,"o":15.54,"t":"2026-10-07T19:00:00Z","v":4847,"vw":15.526323},{"c":15.52,"h":15.53,"l":15.52,"n":237,"o":15.52,"t":"2026-10-07T19:15:00Z","v":8329,"vw":15.524126},{"c":15.54,"h":15.55,"l":15.51,"n":316,"o":15.51,"t":"2026-10-07T19:30:00Z","v":13097,"vw":15.532246},{"c":15.54,"h":15.57,"l":15.52,"n":813,"o":15.535,"t":"2026-10-07T19:45:00Z","v":40829,"vw":15.546568},{"c":15.54,"h":15.54,"l":15.54,"n":19,"o":15.54,"t":"2026-10-07T20:00:00Z","v":55218,"vw":15.54},{"c":15.6,"h":15.6,"l":15.44,"n":57,"o":15.44,"t":"2026-10-08T13:30:00Z","v":2623,"vw":15.486421},{"c":15.61,"h":15.625,"l":15.55,"n":161,"o":15.58,"t":"2026-10-08T13:45:00Z","v":16864,"vw":15.585588},{"c":15.665,"h":15.6946,"l":15.6106,"n":77,"o":15.6193,"t":"2026-10-08T14:00:00Z","v":6020,"vw":15.643624},{"c":15.7,"h":15.71,"l":15.67,"n":167,"o":15.67,"t":"2026-10-08T14:15:00Z","v":9958,"vw":15.690458},{"c":15.71,"h":15.725,"l":15.7,"n":102,"o":15.7,"t":"2026-10-08T14:30:00Z","v":5742,"vw":15.713018},{"c":15.695,"h":15.73,"l":15.68,"n":204,"o":15.73,"t":"2026-10-08T14:45:00Z","v":11027,"vw":15.701836},{"c":15.65,"h":15.7,"l":15.65,"n":137,"o":15.695,"t":"2026-10-08T15:00:00Z","v":6082,"vw":15.681234},{"c":15.625,"h":15.645,"l":15.625,"n":130,"o":15.64,"t":"2026-10-08T15:15:00Z","v":5970,"vw":15.635036},{"c":15.64,"h":15.64,"l":15.62,"n":131,"o":15.62,"t":"2026-10-08T15:30:00Z","v":4788,"vw":15.631845},{"c":15.63,"h":15.65,"l":15.625,"n":140,"o":15.65,"t":"2026-10-08T15:45:00Z","v":6628,"vw":15.640096},{"c":15.65,"h":15.65,"l":15.64,"n":104,"o":15.64,"t":"2026-10-08T16:00:00Z","v":3756,"vw":15.640583},{"c":15.71,"h":15.77,"l":15.67,"n":378,"o":15.67,"t":"2026-10-08T16:15:00Z","v":46335,"vw":15.70855},{"c":15.7,"h":15.73,"l":15.69,"n":177,"o":15.72,"t":"2026-10-08T16:30:00Z","v":6369,"vw":15.709593},{"c":15.755,"h":15.755,"l":15.69,"n":242,"o":15.69,"t":"2026-10-08T16:45:00Z","v":8616,"vw":15.726391},{"c":15.77,"h":15.77,"l":15.73,"n":257,"o":15.745,"t":"2026-10-08T17:00:00Z","v":9349,"vw":15.751707},{"c":15.79,"h":15.825,"l":15.77,"n":187,"o":15.77,"t":"2026-10-08T17:15:00Z","v":6554,"vw":15.791774},{"c":15.86,"h":15.86,"l":15.77,"n":135,"o":15.785,"t":"2026-10-08T17:30:00Z","v":5809,"vw":15.79432},{"c":15.82,"h":15.86,"l":15.81,"n":195,"o":15.86,"t":"2026-10-08T17:45:00Z","v":4608,"vw":15.834432},{"c":15.81,"h":15.81,"l":15.81,"n":81,"o":15.81,"t":"2026-10-08T18:00:00Z","v":2627,"vw":15.81},{"c":15.79,"h":15.81,"l":15.775,"n":169,"o":15.8,"t":"2026-10-08T18:15:00Z","v":5880,"vw":15.799917},{"c":15.82,"h":15.835,"l":15.805,"n":117,"o":15.805,"t":"2026-10-08T18:30:00Z","v":7967,"vw":15.82283},{"c":15.85,"h":15.85,"l":15.82,"n":151,"o":15.825,"t":"2026-10-08T18:45:00Z","v":5636,"vw":15.830637},{"c":15.875,"h":15.875,"l":15.85,"n":146,"o":15.86,"t":"2026-10-08T19:00:00Z","v":5977,"vw":15.861126},{"c":15.9,"h":15.9,"l":15.88,"n":217,"o":15.885,"t":"2026-10-08T19:15:00Z","v":11887,"vw":15.889719},{"c":15.91,"h":15.91,"l":15.89,"n":336,"o":15.9,"t":"2026-10-08T19:30:00Z","v":17292,"vw":15.908655},{"c":15.9,"h":15.93,"l":15.86,"n":1233,"o":15.91,"t":"2026-10-08T19:45:00Z","v":83052,"vw":15.896942},{"c":15.9,"h":15.9,"l":15.9,"n":16,"o":15.9,"t":"2026-10-08T20:00:00Z","v":65935,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-08T20:30:00Z","v":200,"vw":15.9},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-08T22:30:00Z","v":2300,"vw":15.67},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-09T09:45:00Z","v":100,"vw":15.82},{"c":15.95,"h":16.02,"l":15.9,"n":98,"o":15.9,"t":"2026-10-09T13:30:00Z","v":15650,"vw":15.925691},{"c":15.9,"h":15.96,"l":15.8782,"n":63,"o":15.96,"t":"2026-10-09T13:45:00Z","v":2997,"vw":15.922817},{"c":15.82,"h":15.9,"l":15.81,"n":138,"o":15.9,"t":"2026-10-09T14:00:00Z","v":8002,"vw":15.851026},{"c":15.84,"h":15.86,"l":15.82,"n":144,"o":15.83,"t":"2026-10-09T14:15:00Z","v":7575,"vw":15.841785},{"c":15.8,"h":15.845,"l":15.76,"n":174,"o":15.845,"t":"2026-10-09T14:30:00Z","v":15151,"vw":15.780858},{"c":15.81,"h":15.82,"l":15.79,"n":118,"o":15.82,"t":"2026-10-09T14:45:00Z","v":4867,"vw":15.801897},{"c":15.78,"h":15.81,"l":15.77,"n":157,"o":15.81,"t":"2026-10-09T15:00:00Z","v":6425,"vw":15.791615},{"c":15.8,"h":15.81,"l":15.78,"n":142,"o":15.785,"t":"2026-10-09T15:15:00Z","v":4556,"vw":15.789277},{"c":15.78,"h":15.8,"l":15.78,"n":104,"o":15.8,"t":"2026-10-09T15:30:00Z","v":3208,"vw":15.789264},{"c":15.755,"h":15.79,"l":15.755,"n":198,"o":15.78,"t":"2026-10-09T15:45:00Z","v":11084,"vw":15.773537},{"c":15.73,"h":15.755,"l":15.73,"n":59,"o":15.755,"t":"2026-10-09T16:00:00Z","v":1832,"vw":15.7425},{"c":15.72,"h":15.73,"l":15.7,"n":179,"o":15.72,"t":"2026-10-09T16:15:00Z","v":6293,"vw":15.71437},{"c":15.72,"h":15.73,"l":15.72,"n":71,"o":15.73,"t":"2026-10-09T16:30:00Z","v":2023,"vw":15.720987},{"c":15.75,"h":15.75,"l":15.725,"n":127,"o":15.725,"t":"2026-10-09T16:45:00Z","v":3487,"vw":15.736702},{"c":15.73,"h":15.75,"l":15.73,"n":85,"o":15.745,"t":"2026-10-09T17:00:00Z","v":2547,"vw":15.737727},{"c":15.725,"h":15.735,"l":15.725,"n":93,"o":15.735,"t":"2026-10-09T17:15:00Z","v":3080,"vw":15.730003},{"c":15.74,"h":15.74,"l":15.73,"n":85,"o":15.73,"t":"2026-10-09T17:30:00Z","v":2494,"vw":15.732174},{"c":15.73,"h":15.74,"l":15.73,"n":55,"o":15.74,"t":"2026-10-09T17:45:00Z","v":1378,"vw":15.736732},{"c":15.715,"h":15.73,"l":15.715,"n":136,"o":15.73,"t":"2026-10-09T18:00:00Z","v":3672,"vw":15.719},{"c":15.74,"h":15.745,"l":15.71,"n":161,"o":15.715,"t":"2026-10-09T18:15:00Z","v":5396,"vw":15.727383},{"c":15.72,"h":15.735,"l":15.72,"n":183,"o":15.73,"t":"2026-10-09T18:30:00Z","v":8959,"vw":15.728335},{"c":15.71,"h":15.73,"l":15.71,"n":130,"o":15.73,"t":"2026-10-09T18:45:00Z","v":4677,"vw":15.717314},{"c":15.69,"h":15.71,"l":15.69,"n":117,"o":15.71,"t":"2026-10-09T19:00:00Z","v":3308,"vw":15.69443},{"c":15.73,"h":15.73,"l":15.69,"n":197,"o":15.69,"t":"2026-10-09T19:15:00Z","v":7723,"vw":15.709715},{"c":15.61,"h":15.725,"l":15.6,"n":405,"o":15.725,"t":"2026-10-09T19:30:00Z","v":17458,"vw":15.658646},{"c":15.5,"h":15.61,"l":15.49,"n":1093,"o":15.61,"t":"2026-10-09T19:45:00Z","v":58809,"vw":15.532437},{"c":15.5,"h":15.5,"l":15.5,"n":12,"o":15.5,"t":"2026-10-09T20:00:00Z","v":61098,"vw":15.5},{"c":15.5,"h":15.51,"l":15.5,"n":8,"o":15.51,"t":"2026-10-12T13:30:00Z","v":2813,"vw":15.509287},{"c":15.58,"h":15.58,"l":15.51,"n":29,"o":15.525,"t":"2026-10-12T13:45:00Z","v":1646,"vw":15.52005},{"c":15.67,"h":15.6719,"l":15.52,"n":285,"o":15.53,"t":"2026-10-12T14:00:00Z","v":14554,"vw":15.575682},{"c":15.655,"h":15.68,"l":15.655,"n":124,"o":15.66,"t":"2026-10-12T14:15:00Z","v":7329,"vw":15.668445},{"c":15.63,"h":15.6801,"l":15.6,"n":280,"o":15.67,"t":"2026-10-12T14:30:00Z","v":16360,"vw":15.646938},{"c":15.645,"h":15.67,"l":15.63,"n":204,"o":15.64,"t":"2026-10-12T14:45:00Z","v":13824,"vw":15.649823},{"c":15.66,"h":15.665,"l":15.64,"n":226,"o":15.64,"t":"2026-10-12T15:00:00Z","v":9720,"vw":15.652612},{"c":15.66,"h":15.67,"l":15.655,"n":84,"o":15.66,"t":"2026-10-12T15:15:00Z","v":2440,"vw":15.660333},{"c":15.695,"h":15.71,"l":15.67,"n":210,"o":15.67,"t":"2026-10-12T15:30:00Z","v":8090,"vw":15.691793},{"c":15.7,"h":15.7,"l":15.681,"n":180,"o":15.69,"t":"2026-10-12T15:45:00Z","v":8187,"vw":15.690328},{"c":15.735,"h":15.735,"l":15.71,"n":170,"o":15.71,"t":"2026-10-12T16:00:00Z","v":6036,"vw":15.728511},{"c":15.74,"h":15.745,"l":15.74,"n":239,"o":15.74,"t":"2026-10-12T16:15:00Z","v":10093,"vw":15.740736},{"c":15.725,"h":15.75,"l":15.72,"n":224,"o":15.73,"t":"2026-10-12T16:30:00Z","v":9897,"vw":15.735623},{"c":15.73,"h":15.74,"l":15.72,"n":123,"o":15.725,"t":"2026-10-12T16:45:00Z","v":6088,"vw":15.732763},{"c":15.74,"h":15.74,"l":15.705,"n":191,"o":15.72,"t":"2026-10-12T17:00:00Z","v":7454,"vw":15.721537},{"c":15.68,"h":15.7501,"l":15.66,"n":217,"o":15.74,"t":"2026-10-12T17:15:00Z","v":11871,"vw":15.710244},{"c":15.675,"h":15.685,"l":15.645,"n":105,"o":15.685,"t":"2026-10-12T17:30:00Z","v":5349,"vw":15.662834},{"c":15.68,"h":15.69,"l":15.66,"n":184,"o":15.68,"t":"2026-10-12T17:45:00Z","v":12381,"vw":15.666548},{"c":15.72,"h":15.72,"l":15.68,"n":206,"o":15.68,"t":"2026-10-12T18:00:00Z","v":9791,"vw":15.698856},{"c":15.7,"h":15.73,"l":15.695,"n":304,"o":15.72,"t":"2026-10-12T18:15:00Z","v":17602,"vw":15.721448},{"c":15.69,"h":15.7099,"l":15.68,"n":302,"o":15.7,"t":"2026-10-12T18:30:00Z","v":13235,"vw":15.69942},{"c":15.685,"h":15.69,"l":15.67,"n":227,"o":15.69,"t":"2026-10-12T18:45:00Z","v":9253,"vw":15.679931},{"c":15.66,"h":15.695,"l":15.66,"n":298,"o":15.68,"t":"2026-10-12T19:00:00Z","v":11401,"vw":15.680122},{"c":15.7,"h":15.7,"l":15.655,"n":330,"o":15.66,"t":"2026-10-12T19:15:00Z","v":15033,"vw":15.67031},{"c":15.65,"h":15.71,"l":15.65,"n":490,"o":15.71,"t":"2026-10-12T19:30:00Z","v":25508,"vw":15.68503},{"c":15.71,"h":15.71,"l":15.66,"n":1150,"o":15.66,"t":"2026-10-12T19:45:00Z","v":56988,"vw":15.680978},{"c":15.7,"h":15.7,"l":15.7,"n":26,"o":15.7,"t":"2026-10-12T20:00:00Z","v":60469,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-12T20:30:00Z","v":2401,"vw":15.7},{"c":15.69,"h":15.875,"l":15.69,"n":92,"o":15.78,"t":"2026-10-13T13:30:00Z","v":9370,"vw":15.73549},{"c":15.675,"h":15.74,"l":15.675,"n":72,"o":15.68,"t":"2026-10-13T13:45:00Z","v":2745,"vw":15.710825},{"c":15.65,"h":15.71,"l":15.59,"n":286,"o":15.65,"t":"2026-10-13T14:00:00Z","v":26941,"vw":15.668686},{"c":15.675,"h":15.68,"l":15.63,"n":133,"o":15.645,"t":"2026-10-13T14:15:00Z","v":6044,"vw":15.650982},{"c":15.69,"h":15.69,"l":15.66,"n":219,"o":15.66,"t":"2026-10-13T14:30:00Z","v":9165,"vw":15.678786},{"c":15.615,"h":15.69,"l":15.6,"n":301,"o":15.69,"t":"2026-10-13T14:45:00Z","v":34560,"vw":15.656212},{"c":15.66,"h":15.67,"l":15.62,"n":136,"o":15.62,"t":"2026-10-13T15:00:00Z","v":6485,"vw":15.655277},{"c":15.69,"h":15.69,"l":15.65,"n":260,"o":15.66,"t":"2026-10-13T15:15:00Z","v":17410,"vw":15.659441},{"c":15.611,"h":15.695,"l":15.611,"n":425,"o":15.695,"t":"2026-10-13T15:30:00Z","v":50938,"vw":15.644698},{"c":15.61,"h":15.62,"l":15.595,"n":183,"o":15.61,"t":"2026-10-13T15:45:00Z","v":8627,"vw":15.607255},{"c":15.66,"h":15.66,"l":15.61,"n":159,"o":15.61,"t":"2026-10-13T16:00:00Z","v":8570,"vw":15.633398},{"c":15.68,"h":15.68,"l":15.67,"n":116,"o":15.67,"t":"2026-10-13T16:15:00Z","v":4167,"vw":15.674411},{"c":15.695,"h":15.72,"l":15.675,"n":111,"o":15.675,"t":"2026-10-13T16:30:00Z","v":4872,"vw":15.698607},{"c":15.72,"h":15.72,"l":15.6944,"n":53,"o":15.695,"t":"2026-10-13T16:45:00Z","v":2490,"vw":15.704267},{"c":15.7,"h":15.732,"l":15.7,"n":131,"o":15.72,"t":"2026-10-13T17:00:00Z","v":5749,"vw":15.713586},{"c":15.72,"h":15.74,"l":15.7,"n":130,"o":15.7,"t":"2026-10-13T17:15:00Z","v":6594,"vw":15.715422},{"c":15.75,"h":15.75,"l":15.73,"n":150,"o":15.73,"t":"2026-10-13T17:30:00Z","v":6111,"vw":15.736384},{"c":15.71,"h":15.74,"l":15.7,"n":245,"o":15.74,"t":"2026-10-13T17:45:00Z","v":11795,"vw":15.72054},{"c":15.72,"h":15.77,"l":15.71,"n":199,"o":15.71,"t":"2026-10-13T18:00:00Z","v":10983,"vw":15.734527},{"c":15.74,"h":15.74,"l":15.695,"n":179,"o":15.7,"t":"2026-10-13T18:15:00Z","v":8474,"vw":15.712232},{"c":15.75,"h":15.75,"l":15.74,"n":53,"o":15.74,"t":"2026-10-13T18:30:00Z","v":2246,"vw":15.743784},{"c":15.71,"h":15.74,"l":15.69,"n":339,"o":15.74,"t":"2026-10-13T18:45:00Z","v":16482,"vw":15.722303},{"c":15.75,"h":15.77,"l":15.71,"n":477,"o":15.71,"t":"2026-10-13T19:00:00Z","v":52702,"vw":15.736507},{"c":15.6801,"h":15.75,"l":15.675,"n":213,"o":15.75,"t":"2026-10-13T19:15:00Z","v":20179,"vw":15.707566},{"c":15.67,"h":15.72,"l":15.67,"n":520,"o":15.69,"t":"2026-10-13T19:30:00Z","v":23412,"vw":15.704472},{"c":15.71,"h":15.73,"l":15.6501,"n":1108,"o":15.67,"t":"2026-10-13T19:45:00Z","v":55791,"vw":15.68808},{"c":15.72,"h":15.72,"l":15.72,"n":23,"o":15.72,"t":"2026-10-13T20:00:00Z","v":78172,"vw":15.72},{"c":15.63,"h":15.8,"l":15.59,"n":175,"o":15.59,"t":"2026-10-14T13:30:00Z","v":14186,"vw":15.642939},{"c":15.555,"h":15.63,"l":15.55,"n":119,"o":15.63,"t":"2026-10-14T13:45:00Z","v":7106,"vw":15.604629},{"c":15.6,"h":15.6,"l":15.55,"n":199,"o":15.55,"t":"2026-10-14T14:00:00Z","v":12070,"vw":15.571471},{"c":15.68,"h":15.68,"l":15.6,"n":276,"o":15.61,"t":"2026-10-14T14:15:00Z","v":14606,"vw":15.625694},{"c":15.71,"h":15.71,"l":15.68,"n":186,"o":15.69,"t":"2026-10-14T14:30:00Z","v":6019,"vw":15.692064},{"c":15.75,"h":15.76,"l":15.72,"n":252,"o":15.72,"t":"2026-10-14T14:45:00Z","v":8162,"vw":15.744366},{"c":15.72,"h":15.75,"l":15.7,"n":373,"o":15.75,"t":"2026-10-14T15:00:00Z","v":14560,"vw":15.725654},{"c":15.74,"h":15.75,"l":15.71,"n":180,"o":15.71,"t":"2026-10-14T15:15:00Z","v":7000,"vw":15.731774},{"c":15.73,"h":15.76,"l":15.73,"n":183,"o":15.75,"t":"2026-10-14T15:30:00Z","v":6606,"vw":15.741784},{"c":15.77,"h":15.775,"l":15.72,"n":255,"o":15.72,"t":"2026-10-14T15:45:00Z","v":8436,"vw":15.748789},{"c":15.8,"h":15.81,"l":15.74,"n":262,"o":15.78,"t":"2026-10-14T16:00:00Z","v":10757,"vw":15.765592},{"c":15.81,"h":15.825,"l":15.81,"n":173,"o":15.81,"t":"2026-10-14T16:15:00Z","v":7332,"vw":15.815365},{"c":15.815,"h":15.85,"l":15.81,"n":388,"o":15.81,"t":"2026-10-14T16:30:00Z","v":30213,"vw":15.843311},{"c":15.8,"h":15.82,"l":15.78,"n":293,"o":15.815,"t":"2026-10-14T16:45:00Z","v":13181,"vw":15.805848},{"c":15.775,"h":15.8,"l":15.775,"n":182,"o":15.8,"t":"2026-10-14T17:00:00Z","v":5823,"vw":15.790861},{"c":15.71,"h":15.77,"l":15.7,"n":493,"o":15.77,"t":"2026-10-14T17:15:00Z","v":29317,"vw":15.735977},{"c":15.69,"h":15.71,"l":15.69,"n":177,"o":15.71,"t":"2026-10-14T17:30:00Z","v":6957,"vw":15.695783},{"c":15.72,"h":15.72,"l":15.69,"n":255,"o":15.69,"t":"2026-10-14T17:45:00Z","v":15705,"vw":15.700908},{"c":15.72,"h":15.74,"l":15.712,"n":193,"o":15.72,"t":"2026-10-14T18:00:00Z","v":7616,"vw":15.725212},{"c":15.74,"h":15.74,"l":15.73,"n":189,"o":15.73,"t":"2026-10-14T18:15:00Z","v":8533,"vw":15.73772},{"c":15.76,"h":15.77,"l":15.74,"n":185,"o":15.74,"t":"2026-10-14T18:30:00Z","v":11948,"vw":15.754139},{"c":15.78,"h":15.78,"l":15.742,"n":211,"o":15.75,"t":"2026-10-14T18:45:00Z","v":6646,"vw":15.756752},{"c":15.79,"h":15.795,"l":15.77,"n":356,"o":15.78,"t":"2026-10-14T19:00:00Z","v":13198,"vw":15.780145},{"c":15.79,"h":15.79,"l":15.78,"n":304,"o":15.79,"t":"2026-10-14T19:15:00Z","v":14725,"vw":15.787698},{"c":15.775,"h":15.8,"l":15.745,"n":507,"o":15.79,"t":"2026-10-14T19:30:00Z","v":19045,"vw":15.772084},{"c":15.89,"h":15.89,"l":15.78,"n":1232,"o":15.78,"t":"2026-10-14T19:45:00Z","v":75095,"vw":15.847204},{"c":15.87,"h":15.87,"l":15.87,"n":19,"o":15.87,"t":"2026-10-14T20:00:00Z","v":73494,"vw":15.87},{"c":15.995,"h":16.33,"l":15.85,"n":361,"o":16.02,"t":"2026-10-15T13:30:00Z","v":36735,"vw":15.977636},{"c":15.92,"h":16.005,"l":15.87,"n":343,"o":16.005,"t":"2026-10-15T13:45:00Z","v":20470,"vw":15.952361},{"c":16.06,"h":16.06,"l":15.94,"n":342,"o":15.94,"t":"2026-10-15T14:00:00Z","v":12402,"vw":15.985248},{"c":15.93,"h":16.07,"l":15.915,"n":349,"o":16.07,"t":"2026-10-15T14:15:00Z","v":21943,"vw":15.980053},{"c":15.99,"h":16,"l":15.93,"n":551,"o":15.93,"t":"2026-10-15T14:30:00Z","v":52929,"vw":15.962208},{"c":16.12,"h":16.12,"l":15.97,"n":472,"o":15.97,"t":"2026-10-15T14:45:00Z","v":24341,"vw":16.038576},{"c":16.14,"h":16.16,"l":16.09,"n":397,"o":16.155,"t":"2026-10-15T15:00:00Z","v":37954,"vw":16.126469},{"c":16.17,"h":16.17,"l":16.08,"n":335,"o":16.13,"t":"2026-10-15T15:15:00Z","v":14945,"vw":16.11242},{"c":16.28,"h":16.29,"l":16.2,"n":481,"o":16.2,"t":"2026-10-15T15:30:00Z","v":21639,"vw":16.239929},{"c":16.34,"h":16.37,"l":16.3,"n":296,"o":16.3,"t":"2026-10-15T15:45:00Z","v":17734,"vw":16.335175},{"c":16.14,"h":16.35,"l":16.14,"n":529,"o":16.34,"t":"2026-10-15T16:00:00Z","v":35536,"vw":16.273263},{"c":16.29,"h":16.3,"l":16.15,"n":261,"o":16.15,"t":"2026-10-15T16:15:00Z","v":13178,"vw":16.22064},{"c":16.23,"h":16.32,"l":16.21,"n":251,"o":16.3,"t":"2026-10-15T16:30:00Z","v":17327,"vw":16.267808},{"c":16.22,"h":16.235,"l":16.2,"n":214,"o":16.22,"t":"2026-10-15T16:45:00Z","v":8922,"vw":16.219021},{"c":16.23,"h":16.24,"l":16.22,"n":100,"o":16.23,"t":"2026-10-15T17:00:00Z","v":5409,"vw":16.230653},{"c":16.19,"h":16.225,"l":16.19,"n":326,"o":16.225,"t":"2026-10-15T17:15:00Z","v":19349,"vw":16.212369},{"c":16.215,"h":16.22,"l":16.182,"n":144,"o":16.2,"t":"2026-10-15T17:30:00Z","v":7134,"vw":16.197133},{"c":16.22,"h":16.23,"l":16.205,"n":170,"o":16.2109,"t":"2026-10-15T17:45:00Z","v":9938,"vw":16.211703},{"c":16.27,"h":16.285,"l":16.22,"n":276,"o":16.23,"t":"2026-10-15T18:00:00Z","v":12367,"vw":16.259656},{"c":16.19,"h":16.29,"l":16.19,"n":627,"o":16.27,"t":"2026-10-15T18:15:00Z","v":46135,"vw":16.257143},{"c":16.23,"h":16.24,"l":16.19,"n":180,"o":16.19,"t":"2026-10-15T18:30:00Z","v":10133,"vw":16.218435},{"c":16.245,"h":16.26,"l":16.23,"n":186,"o":16.23,"t":"2026-10-15T18:45:00Z","v":8249,"vw":16.248324},{"c":16.27,"h":16.27,"l":16.245,"n":313,"o":16.25,"t":"2026-10-15T19:00:00Z","v":15873,"vw":16.255646},{"c":16.265,"h":16.33,"l":16.26,"n":383,"o":16.27,"t":"2026-10-15T19:15:00Z","v":19379,"vw":16.293058},{"c":16.275,"h":16.28,"l":16.235,"n":555,"o":16.26,"t":"2026-10-15T19:30:00Z","v":29664,"vw":16.257368},{"c":16.215,"h":16.3,"l":16.2,"n":1325,"o":16.28,"t":"2026-10-15T19:45:00Z","v":88323,"vw":16.237846},{"c":16.23,"h":16.23,"l":16.23,"n":10,"o":16.23,"t":"2026-10-15T20:00:00Z","v":90338,"vw":16.23},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-15T20:30:00Z","v":300,"vw":16.23},{"c":16.24,"h":16.315,"l":16.24,"n":27,"o":16.29,"t":"2026-10-16T13:30:00Z","v":6678,"vw":16.288909},{"c":16.36,"h":16.36,"l":16.25,"n":63,"o":16.25,"t":"2026-10-16T13:45:00Z","v":4134,"vw":16.303955},{"c":16.295,"h":16.355,"l":16.27,"n":257,"o":16.34,"t":"2026-10-16T14:00:00Z","v":16524,"vw":16.310098},{"c":16.36,"h":16.36,"l":16.3,"n":228,"o":16.31,"t":"2026-10-16T14:15:00Z","v":15966,"vw":16.324515},{"c":16.37,"h":16.39,"l":16.33,"n":247,"o":16.37,"t":"2026-10-16T14:30:00Z","v":14340,"vw":16.36222},{"c":16.28,"h":16.4,"l":16.25,"n":497,"o":16.37,"t":"2026-10-16T14:45:00Z","v":54795,"vw":16.302402},{"c":16.28,"h":16.31,"l":16.21,"n":325,"o":16.29,"t":"2026-10-16T15:00:00Z","v":25194,"vw":16.280989},{"c":16.25,"h":16.28,"l":16.24,"n":166,"o":16.28,"t":"2026-10-16T15:15:00Z","v":8531,"vw":16.259388},{"c":16.19,"h":16.26,"l":16.19,"n":355,"o":16.24,"t":"2026-10-16T15:30:00Z","v":30492,"vw":16.222095},{"c":16.14,"h":16.205,"l":16.14,"n":216,"o":16.19,"t":"2026-10-16T15:45:00Z","v":10597,"vw":16.184866},{"c":16.115,"h":16.145,"l":16.11,"n":239,"o":16.14,"t":"2026-10-16T16:00:00Z","v":8207,"vw":16.126961},{"c":16.11,"h":16.115,"l":16.082,"n":236,"o":16.115,"t":"2026-10-16T16:15:00Z","v":9255,"vw":16.100877},{"c":16.065,"h":16.09,"l":16.04,"n":165,"o":16.09,"t":"2026-10-16T16:30:00Z","v":7675,"vw":16.066509},{"c":16.0435,"h":16.06,"l":16,"n":209,"o":16.06,"t":"2026-10-16T16:45:00Z","v":11193,"vw":16.029131},{"c":16.03,"h":16.06,"l":16.03,"n":222,"o":16.06,"t":"2026-10-16T17:00:00Z","v":13223,"vw":16.042861},{"c":16.03,"h":16.03,"l":15.99,"n":273,"o":16.03,"t":"2026-10-16T17:15:00Z","v":12173,"vw":16.015972},{"c":16.03,"h":16.04,"l":15.985,"n":262,"o":16.03,"t":"2026-10-16T17:30:00Z","v":13231,"vw":16.011818},{"c":15.99,"h":16.02,"l":15.985,"n":242,"o":16.02,"t":"2026-10-16T17:45:00Z","v":11189,"vw":15.996802},{"c":15.98,"h":15.99,"l":15.95,"n":174,"o":15.98,"t":"2026-10-16T18:00:00Z","v":10442,"vw":15.974841},{"c":15.97,"h":16,"l":15.965,"n":202,"o":15.985,"t":"2026-10-16T18:15:00Z","v":9724,"vw":15.976076},{"c":15.99,"h":16,"l":15.98,"n":122,"o":15.98,"t":"2026-10-16T18:30:00Z","v":5454,"vw":15.982351},{"c":15.97,"h":16.01,"l":15.97,"n":376,"o":15.99,"t":"2026-10-16T18:45:00Z","v":23071,"vw":15.990215},{"c":15.965,"h":15.99,"l":15.965,"n":236,"o":15.98,"t":"2026-10-16T19:00:00Z","v":11770,"vw":15.976502},{"c":15.92,"h":15.97,"l":15.915,"n":485,"o":15.965,"t":"2026-10-16T19:15:00Z","v":31047,"vw":15.93762},{"c":15.825,"h":15.97,"l":15.82,"n":688,"o":15.93,"t":"2026-10-16T19:30:00Z","v":44800,"vw":15.888171},{"c":15.89,"h":15.9,"l":15.77,"n":1517,"o":15.84,"t":"2026-10-16T19:45:00Z","v":106249,"vw":15.829496},{"c":15.87,"h":15.89,"l":15.87,"n":19,"o":15.89,"t":"2026-10-16T20:00:00Z","v":83049,"vw":15.870067},{"c":16.03,"h":16.09,"l":15.92,"n":63,"o":15.98,"t":"2026-10-19T13:30:00Z","v":7807,"vw":15.996797},{"c":16.05,"h":16.065,"l":15.986,"n":136,"o":15.986,"t":"2026-10-19T13:45:00Z","v":8810,"vw":16.031229},{"c":16.07,"h":16.15,"l":16.04,"n":194,"o":16.07,"t":"2026-10-19T14:00:00Z","v":11604,"vw":16.09234},{"c":15.99,"h":16.1,"l":15.97,"n":267,"o":16.08,"t":"2026-10-19T14:15:00Z","v":15797,"vw":16.043624},{"c":16.06,"h":16.06,"l":16.005,"n":88,"o":16.01,"t":"2026-10-19T14:30:00Z","v":4155,"vw":16.027321},{"c":16.06,"h":16.06,"l":16.01,"n":236,"o":16.04,"t":"2026-10-19T14:45:00Z","v":9629,"vw":16.030086},{"c":16.05,"h":16.07,"l":16.03,"n":231,"o":16.055,"t":"2026-10-19T15:00:00Z","v":19604,"vw":16.047378},{"c":16.115,"h":16.12,"l":16.05,"n":229,"o":16.05,"t":"2026-10-19T15:15:00Z","v":10861,"vw":16.086809},{"c":16.13,"h":16.13,"l":16.1,"n":78,"o":16.11,"t":"2026-10-19T15:30:00Z","v":6134,"vw":16.118951},{"c":16.13,"h":16.14,"l":16.0901,"n":215,"o":16.13,"t":"2026-10-19T15:45:00Z","v":10277,"vw":16.112418},{"c":16.08,"h":16.13,"l":16.065,"n":182,"o":16.12,"t":"2026-10-19T16:00:00Z","v":8817,"vw":16.094601},{"c":16.07,"h":16.09,"l":16.03,"n":302,"o":16.09,"t":"2026-10-19T16:15:00Z","v":15979,"vw":16.053078},{"c":16.1,"h":16.1,"l":16.062,"n":89,"o":16.07,"t":"2026-10-19T16:30:00Z","v":4642,"vw":16.07672},{"c":16.07,"h":16.1,"l":16.07,"n":148,"o":16.1,"t":"2026-10-19T16:45:00Z","v":8893,"vw":16.087873},{"c":16.05,"h":16.06,"l":16.05,"n":94,"o":16.06,"t":"2026-10-19T17:00:00Z","v":3299,"vw":16.05625},{"c":16.025,"h":16.05,"l":16.01,"n":241,"o":16.05,"t":"2026-10-19T17:15:00Z","v":14596,"vw":16.030543},{"c":16,"h":16.05,"l":16,"n":307,"o":16.03,"t":"2026-10-19T17:30:00Z","v":16755,"vw":16.02388},{"c":15.98,"h":16,"l":15.975,"n":110,"o":16,"t":"2026-10-19T17:45:00Z","v":4900,"vw":15.982879},{"c":15.9564,"h":16,"l":15.95,"n":201,"o":15.99,"t":"2026-10-19T18:00:00Z","v":9694,"vw":15.980319},{"c":15.93,"h":15.95,"l":15.925,"n":137,"o":15.95,"t":"2026-10-19T18:15:00Z","v":5385,"vw":15.936831},{"c":15.96,"h":15.96,"l":15.9401,"n":116,"o":15.9401,"t":"2026-10-19T18:30:00Z","v":6545,"vw":15.956965},{"c":15.94,"h":15.96,"l":15.94,"n":142,"o":15.955,"t":"2026-10-19T18:45:00Z","v":6040,"vw":15.952813},{"c":15.93,"h":15.955,"l":15.93,"n":307,"o":15.945,"t":"2026-10-19T19:00:00Z","v":15471,"vw":15.9401},{"c":15.91,"h":15.95,"l":15.91,"n":363,"o":15.94,"t":"2026-10-19T19:15:00Z","v":18379,"vw":15.935705},{"c":15.945,"h":15.945,"l":15.905,"n":610,"o":15.915,"t":"2026-10-19T19:30:00Z","v":29602,"vw":15.91823},{"c":15.95,"h":15.97,"l":15.91,"n":1174,"o":15.96,"t":"2026-10-19T19:45:00Z","v":59933,"vw":15.938144},{"c":15.94,"h":15.94,"l":15.94,"n":13,"o":15.94,"t":"2026-10-19T20:00:00Z","v":66600,"vw":15.94},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-19T20:30:00Z","v":1454,"vw":15.94},{"c":16.085,"h":16.13,"l":15.955,"n":501,"o":15.96,"t":"2026-10-20T13:30:00Z","v":42179,"vw":16.00516},{"c":16.1,"h":16.13,"l":16.03,"n":174,"o":16.085,"t":"2026-10-20T13:45:00Z","v":17131,"vw":16.058671},{"c":16.04,"h":16.091,"l":16.025,"n":35,"o":16.091,"t":"2026-10-20T14:00:00Z","v":1457,"vw":16.051027},{"c":16.13,"h":16.15,"l":16.05,"n":143,"o":16.05,"t":"2026-10-20T14:15:00Z","v":4343,"vw":16.102235},{"c":16.175,"h":16.18,"l":16.11,"n":572,"o":16.15,"t":"2026-10-20T14:30:00Z","v":38155,"vw":16.144501},{"c":16.18,"h":16.2,"l":16.135,"n":266,"o":16.19,"t":"2026-10-20T14:45:00Z","v":11409,"vw":16.166032},{"c":16.085,"h":16.17,"l":16.08,"n":264,"o":16.17,"t":"2026-10-20T15:00:00Z","v":10650,"vw":16.127376},{"c":16.1,"h":16.13,"l":16.095,"n":219,"o":16.1,"t":"2026-10-20T15:15:00Z","v":8653,"vw":16.108404},{"c":16.1,"h":16.11,"l":16.08,"n":155,"o":16.095,"t":"2026-10-20T15:30:00Z","v":7229,"vw":16.092564},{"c":16.04,"h":16.11,"l":16.04,"n":186,"o":16.1,"t":"2026-10-20T15:45:00Z","v":6735,"vw":16.076286},{"c":16.03,"h":16.04,"l":16.03,"n":124,"o":16.04,"t":"2026-10-20T16:00:00Z","v":5237,"vw":16.036245},{"c":16.04,"h":16.045,"l":16.01,"n":195,"o":16.035,"t":"2026-10-20T16:15:00Z","v":7582,"vw":16.031458},{"c":16.13,"h":16.13,"l":16.05,"n":239,"o":16.05,"t":"2026-10-20T16:30:00Z","v":18525,"vw":16.09606},{"c":16.12,"h":16.15,"l":16.11,"n":200,"o":16.115,"t":"2026-10-20T16:45:00Z","v":8838,"vw":16.128413},{"c":16.13,"h":16.13,"l":16.1,"n":143,"o":16.11,"t":"2026-10-20T17:00:00Z","v":6201,"vw":16.115711},{"c":16.14,"h":16.16,"l":16.13,"n":321,"o":16.14,"t":"2026-10-20T17:15:00Z","v":15499,"vw":16.143794},{"c":16.15,"h":16.16,"l":16.14,"n":144,"o":16.16,"t":"2026-10-20T17:30:00Z","v":7409,"vw":16.152969},{"c":16.17,"h":16.18,"l":16.16,"n":153,"o":16.16,"t":"2026-10-20T17:45:00Z","v":5816,"vw":16.171667},{"c":16.12,"h":16.17,"l":16.12,"n":268,"o":16.17,"t":"2026-10-20T18:00:00Z","v":21823,"vw":16.144604},{"c":16.12,"h":16.14,"l":16.11,"n":219,"o":16.12,"t":"2026-10-20T18:15:00Z","v":9692,"vw":16.125816},{"c":16.1,"h":16.12,"l":16.1,"n":153,"o":16.115,"t":"2026-10-20T18:30:00Z","v":7717,"vw":16.113575},{"c":16.085,"h":16.11,"l":16.08,"n":204,"o":16.1,"t":"2026-10-20T18:45:00Z","v":8499,"vw":16.09612},{"c":16.085,"h":16.105,"l":16.085,"n":214,"o":16.09,"t":"2026-10-20T19:00:00Z","v":8870,"vw":16.092988},{"c":16.1,"h":16.12,"l":16.085,"n":333,"o":16.085,"t":"2026-10-20T19:15:00Z","v":15920,"vw":16.10505},{"c":16.16,"h":16.16,"l":16.08,"n":497,"o":16.1,"t":"2026-10-20T19:30:00Z","v":21475,"vw":16.106095},{"c":16.15,"h":16.19,"l":16.135,"n":1145,"o":16.155,"t":"2026-10-20T19:45:00Z","v":59396,"vw":16.153811},{"c":16.14,"h":16.14,"l":16.14,"n":7,"o":16.14,"t":"2026-10-20T20:00:00Z","v":65769,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-20T20:30:00Z","v":565,"vw":16.14},{"c":16.116,"h":16.17,"l":15.981,"n":66,"o":16.17,"t":"2026-10-21T13:30:00Z","v":5477,"vw":16.083048},{"c":16.131,"h":16.28,"l":16.116,"n":145,"o":16.28,"t":"2026-10-21T13:45:00Z","v":11318,"vw":16.150468},{"c":16.115,"h":16.14,"l":16.045,"n":168,"o":16.131,"t":"2026-10-21T14:00:00Z","v":9186,"vw":16.08888},{"c":16.12,"h":16.14,"l":16.09,"n":206,"o":16.115,"t":"2026-10-21T14:15:00Z","v":14833,"vw":16.11978},{"c":16.18,"h":16.18,"l":16.13,"n":192,"o":16.13,"t":"2026-10-21T14:30:00Z","v":17001,"vw":16.149148},{"c":16.175,"h":16.21,"l":16.175,"n":175,"o":16.19,"t":"2026-10-21T14:45:00Z","v":8705,"vw":16.196819},{"c":16.14,"h":16.17,"l":16.13,"n":122,"o":16.17,"t":"2026-10-21T15:00:00Z","v":7127,"vw":16.151515},{"c":16.175,"h":16.175,"l":16.13,"n":90,"o":16.14,"t":"2026-10-21T15:15:00Z","v":4675,"vw":16.15384},{"c":16.16,"h":16.2,"l":16.16,"n":126,"o":16.2,"t":"2026-10-21T15:30:00Z","v":6049,"vw":16.1843},{"c":16.13,"h":16.17,"l":16.12,"n":132,"o":16.17,"t":"2026-10-21T15:45:00Z","v":9079,"vw":16.138513},{"c":16.12,"h":16.13,"l":16.11,"n":106,"o":16.13,"t":"2026-10-21T16:00:00Z","v":5884,"vw":16.121708},{"c":16.14,"h":16.14,"l":16.12,"n":79,"o":16.12,"t":"2026-10-21T16:15:00Z","v":3410,"vw":16.129526},{"c":16.145,"h":16.18,"l":16.145,"n":229,"o":16.15,"t":"2026-10-21T16:30:00Z","v":12810,"vw":16.161052},{"c":16.15,"h":16.17,"l":16.132,"n":97,"o":16.14,"t":"2026-10-21T16:45:00Z","v":4751,"vw":16.150605},{"c":16.125,"h":16.14,"l":16.125,"n":159,"o":16.14,"t":"2026-10-21T17:00:00Z","v":10468,"vw":16.134196},{"c":16.12,"h":16.12,"l":16.105,"n":138,"o":16.12,"t":"2026-10-21T17:15:00Z","v":6837,"vw":16.115055},{"c":16.13,"h":16.14,"l":16.112,"n":86,"o":16.12,"t":"2026-10-21T17:30:00Z","v":4974,"vw":16.122391},{"c":16.15,"h":16.15,"l":16.13,"n":71,"o":16.13,"t":"2026-10-21T17:45:00Z","v":4233,"vw":16.138229},{"c":16.165,"h":16.165,"l":16.13,"n":147,"o":16.15,"t":"2026-10-21T18:00:00Z","v":6647,"vw":16.144269},{"c":16.17,"h":16.17,"l":16.165,"n":86,"o":16.165,"t":"2026-10-21T18:15:00Z","v":4369,"vw":16.166602},{"c":16.18,"h":16.19,"l":16.17,"n":150,"o":16.17,"t":"2026-10-21T18:30:00Z","v":10366,"vw":16.181988},{"c":16.12,"h":16.18,"l":16.12,"n":362,"o":16.18,"t":"2026-10-21T18:45:00Z","v":25195,"vw":16.16191},{"c":16.06,"h":16.115,"l":16.055,"n":234,"o":16.115,"t":"2026-10-21T19:00:00Z","v":10901,"vw":16.083732},{"c":16.13,"h":16.13,"l":16.06,"n":236,"o":16.06,"t":"2026-10-21T19:15:00Z","v":10762,"vw":16.089455},{"c":16.09,"h":16.14,"l":16.09,"n":422,"o":16.135,"t":"2026-10-21T19:30:00Z","v":24855,"vw":16.118825},{"c":16.11,"h":16.13,"l":16.09,"n":874,"o":16.09,"t":"2026-10-21T19:45:00Z","v":48605,"vw":16.11023},{"c":16.1,"h":16.1,"l":16.1,"n":21,"o":16.1,"t":"2026-10-21T20:00:00Z","v":50243,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-21T20:30:00Z","v":591,"vw":16.1},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-22T08:00:00Z","v":200,"vw":16.08},{"c":16.0503,"h":16.09,"l":16.0503,"n":6,"o":16.09,"t":"2026-10-22T11:00:00Z","v":204,"vw":16.07015},{"c":16.271,"h":16.335,"l":15.9598,"n":128,"o":16.1,"t":"2026-10-22T13:30:00Z","v":8690,"vw":16.130185},{"c":16.28,"h":16.285,"l":16.171,"n":147,"o":16.271,"t":"2026-10-22T13:45:00Z","v":6552,"vw":16.235338},{"c":16.315,"h":16.36,"l":16.24,"n":136,"o":16.28,"t":"2026-10-22T14:00:00Z","v":11455,"vw":16.29743},{"c":16.2675,"h":16.4,"l":16.2675,"n":183,"o":16.315,"t":"2026-10-22T14:15:00Z","v":13455,"vw":16.353871},{"c":16.25,"h":16.295,"l":16.2,"n":200,"o":16.27,"t":"2026-10-22T14:30:00Z","v":10073,"vw":16.254234},{"c":16.205,"h":16.265,"l":16.19,"n":239,"o":16.26,"t":"2026-10-22T14:45:00Z","v":24842,"vw":16.212903},{"c":16.3,"h":16.3,"l":16.14,"n":297,"o":16.19,"t":"2026-10-22T15:00:00Z","v":25669,"vw":16.20632},{"c":16.31,"h":16.33,"l":16.23,"n":195,"o":16.31,"t":"2026-10-22T15:15:00Z","v":23756,"vw":16.285972},{"c":16.3,"h":16.34,"l":16.29,"n":342,"o":16.33,"t":"2026-10-22T15:30:00Z","v":20472,"vw":16.31198},{"c":16.37,"h":16.37,"l":16.29,"n":308,"o":16.31,"t":"2026-10-22T15:45:00Z","v":8107,"vw":16.327037},{"c":16.37,"h":16.39,"l":16.3309,"n":651,"o":16.38,"t":"2026-10-22T16:00:00Z","v":22444,"vw":16.363583},{"c":16.4363,"h":16.455,"l":16.375,"n":498,"o":16.38,"t":"2026-10-22T16:15:00Z","v":20909,"vw":16.428814},{"c":16.455,"h":16.46,"l":16.39,"n":378,"o":16.41,"t":"2026-10-22T16:30:00Z","v":18937,"vw":16.417731},{"c":16.43,"h":16.46,"l":16.42,"n":201,"o":16.44,"t":"2026-10-22T16:45:00Z","v":10138,"vw":16.438041},{"c":16.44,"h":16.44,"l":16.42,"n":301,"o":16.43,"t":"2026-10-22T17:00:00Z","v":15995,"vw":16.426712},{"c":16.33,"h":16.43,"l":16.33,"n":314,"o":16.43,"t":"2026-10-22T17:15:00Z","v":17359,"vw":16.39831},{"c":16.37,"h":16.39,"l":16.34,"n":213,"o":16.34,"t":"2026-10-22T17:30:00Z","v":11790,"vw":16.365471},{"c":16.34,"h":16.385,"l":16.325,"n":235,"o":16.375,"t":"2026-10-22T17:45:00Z","v":13350,"vw":16.352457},{"c":16.35,"h":16.37,"l":16.325,"n":288,"o":16.34,"t":"2026-10-22T18:00:00Z","v":18456,"vw":16.345717},{"c":16.33,"h":16.385,"l":16.33,"n":307,"o":16.36,"t":"2026-10-22T18:15:00Z","v":15244,"vw":16.359621},{"c":16.32,"h":16.33,"l":16.305,"n":222,"o":16.33,"t":"2026-10-22T18:30:00Z","v":9241,"vw":16.315872},{"c":16.38,"h":16.39,"l":16.33,"n":317,"o":16.33,"t":"2026-10-22T18:45:00Z","v":13204,"vw":16.366402},{"c":16.415,"h":16.44,"l":16.38,"n":386,"o":16.38,"t":"2026-10-22T19:00:00Z","v":35371,"vw":16.410743},{"c":16.41,"h":16.425,"l":16.37,"n":378,"o":16.405,"t":"2026-10-22T19:15:00Z","v":22879,"vw":16.398905},{"c":16.395,"h":16.41,"l":16.37,"n":589,"o":16.41,"t":"2026-10-22T19:30:00Z","v":32792,"vw":16.391851},{"c":16.45,"h":16.48,"l":16.39,"n":1234,"o":16.3995,"t":"2026-10-22T19:45:00Z","v":78482,"vw":16.442026},{"c":16.43,"h":16.45,"l":16.43,"n":11,"o":16.45,"t":"2026-10-22T20:00:00Z","v":87878,"vw":16.430049},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-22T20:30:00Z","v":900,"vw":16.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6514478995417285,"strike":25.764478995417285,"iv":1.5107114085896283,"gamma":0.04091281193863164,"theta":-0.034570143343236104,"vega":0.012848072397432653,"rho":0.0020379454601199467,"breakevenPct":60.77861774168603},{"delta":0.25,"premium":0.5357885755245396,"strike":20.046906850106694,"iv":0.8763747627399622,"gamma":0.0792533781684499,"theta":-0.022862392584003823,"vega":0.014608217879433703,"rho":0.0027457201605231673,"breakevenPct":25.275078670914382},{"delta":0.3,"premium":1.0662704283192705,"strike":22.353349688344654,"iv":1.485816295801183,"gamma":0.05159219707539548,"theta":-0.042087829051042115,"vega":0.015976587099157204,"rho":0.002994888701646175,"breakevenPct":42.54181446539212},{"delta":0.35,"premium":0.48566023919941415,"strike":17.329753478154746,"iv":0.4326608982182084,"gamma":0.18363131559677814,"theta":-0.013081352208933365,"vega":0.01621147180864047,"rho":0.004035635665739322,"breakevenPct":8.432219825649192},{"delta":0.4,"premium":0.6839760800585795,"strike":17.024652184525262,"iv":0.46001017817915546,"gamma":0.17436844032218696,"theta":-0.013764779106663412,"vega":0.016052819135953134,"rho":0.004524826364243322,"breakevenPct":7.782277934168242},{"delta":0.45,"premium":0.8822919209177447,"strike":16.71955089089578,"iv":0.4873594581401025,"gamma":0.1651055650475958,"theta":-0.014448206004393458,"vega":0.015894166463265802,"rho":0.005014017062747321,"breakevenPct":7.132336042687294},{"delta":0.5,"premium":1.08060776177691,"strike":16.41444959726629,"iv":0.5147087381010496,"gamma":0.15584268977300464,"theta":-0.015131632902123505,"vega":0.01573551379057847,"rho":0.00550320776125132,"breakevenPct":6.482394151206346},{"delta":0.55,"premium":1.2789236026360755,"strike":16.109348303636807,"iv":0.5420580180619966,"gamma":0.14657981449841345,"theta":-0.01581505979985355,"vega":0.015576861117891139,"rho":0.00599239845975532,"breakevenPct":5.8324522597253985},{"delta":0.6,"premium":1.4772394434952403,"strike":15.804247010007323,"iv":0.5694072980229435,"gamma":0.13731693922382232,"theta":-0.016498486697583598,"vega":0.015418208445203807,"rho":0.006481589158259319,"breakevenPct":5.182510368244451},{"delta":0.65,"premium":1.6755552843544057,"strike":15.499145716377837,"iv":0.5967565779838906,"gamma":0.12805406394923113,"theta":-0.017181913595313646,"vega":0.015259555772516475,"rho":0.006970779856763319,"breakevenPct":4.532568476763502},{"delta":0.7,"premium":1.8738711252135707,"strike":15.194044422748352,"iv":0.6241058579448376,"gamma":0.11879118867463999,"theta":-0.01786534049304369,"vega":0.015100903099829144,"rho":0.007459970555267318,"breakevenPct":3.882626585282556}],"put":[{"delta":0.1,"premium":0.23642001682456057,"strike":11.114200168245606,"iv":1.0842153808133295,"gamma":0.037440120070164756,"theta":-0.011469350047444765,"vega":0.0070281067566914535,"rho":-0.0015035999135377476,"breakevenPct":33.793182279847564},{"delta":0.15,"premium":0.34373988181962856,"strike":12.187398818196286,"iv":0.9786010040890917,"gamma":0.05596091359228471,"theta":-0.013379799407591233,"vega":0.009369672342725626,"rho":-0.0022470248101858553,"breakevenPct":27.914431306289366},{"delta":0.2,"premium":0.45105974681469657,"strike":13.260597468146965,"iv":0.8729866273648539,"gamma":0.07448170711440466,"theta":-0.0152902487677377,"vega":0.011711237928759801,"rho":-0.002990449706833963,"breakevenPct":22.035680332731168},{"delta":0.25,"premium":0.5583796118097646,"strike":14.333796118097645,"iv":0.7673722506406162,"gamma":0.09300250063652461,"theta":-0.01720069812788417,"vega":0.014052803514793974,"rho":-0.003733874603482071,"breakevenPct":16.15692935917297},{"delta":0.3,"premium":0.7587395432961952,"strike":15.188365553938302,"iv":0.7235396233703134,"gamma":0.10327144625387288,"theta":-0.019321937674084712,"vega":0.01570178547643003,"rho":-0.00454278560139092,"breakevenPct":12.175130793413828},{"delta":0.35,"premium":1.1113954214018689,"strike":15.685063973805448,"iv":0.7808366531575258,"gamma":0.10003306072446316,"theta":-0.02178821664398486,"vega":0.0162170872649066,"rho":-0.005458889856549153,"breakevenPct":11.29842633960085},{"delta":0.4,"premium":1.4640512995075428,"strike":16.181762393672596,"iv":0.8381336829447383,"gamma":0.09679467519505343,"theta":-0.024254495613885013,"vega":0.016732389053383177,"rho":-0.0063749941117073865,"breakevenPct":10.421721885787871},{"delta":0.45,"premium":1.8167071776132162,"strike":16.67846081353974,"iv":0.8954307127319507,"gamma":0.0935562896656437,"theta":-0.02672077458378516,"vega":0.017247690841859748,"rho":-0.007291098366865619,"breakevenPct":9.545017431974895},{"delta":0.5,"premium":2.1693630557188897,"strike":17.175159233406887,"iv":0.9527277425191631,"gamma":0.09031790413623396,"theta":-0.029187053553685307,"vega":0.017762992630336323,"rho":-0.008207202622023853,"breakevenPct":8.668312978161916},{"delta":0.55,"premium":2.5119624217119005,"strike":17.680584551148225,"iv":0.9774724008350729,"gamma":0.08771603340292275,"theta":-0.02988985386221294,"vega":0.017782171189979122,"rho":-0.009115295158597483,"breakevenPct":7.677284665634047},{"delta":0.6,"premium":2.835553235908142,"strike":18.20250521920668,"iv":0.9406874321503131,"gamma":0.0863172860125261,"theta":-0.02725937369519833,"vega":0.016863590814196243,"rho":-0.010008244157730854,"breakevenPct":6.470164435188442},{"delta":0.65,"premium":3.1591440501043846,"strike":18.724425887265134,"iv":0.9039024634655531,"gamma":0.08491853862212943,"theta":-0.024628893528183714,"vega":0.01594501043841336,"rho":-0.010901193156864225,"breakevenPct":5.263044204742835},{"delta":0.7,"premium":3.4827348643006264,"strike":19.24634655532359,"iv":0.8671174947807933,"gamma":0.08351979123173278,"theta":-0.021998413361169103,"vega":0.015026430062630481,"rho":-0.011794142155997596,"breakevenPct":4.05592397429723},{"delta":0.75,"premium":3.8063256784968686,"strike":19.768267223382047,"iv":0.8303325260960334,"gamma":0.08212104384133612,"theta":-0.019367933194154488,"vega":0.014107849686847598,"rho":-0.012687091155130968,"breakevenPct":2.8488037438516223},{"delta":0.8,"premium":5.264864864864868,"strike":21.341698841698847,"iv":0.9381876447876452,"gamma":0.06695598455598452,"theta":-0.019058687258687264,"vega":0.012680308880308877,"rho":-0.014464290738438815,"breakevenPct":2.1495193132441983},{"delta":0.85,"premium":8.595666789975935,"strike":24.740476316301976,"iv":1.2010373563112127,"gamma":0.042421752569667764,"theta":-0.019738488025517316,"vega":0.01070367105684746,"rho":-0.017749063547193016,"breakevenPct":1.7357910753132157}]},"raw":{"call":[{"delta":0.2,"premium":0.6514478995417285,"strike":25.764478995417285,"iv":1.5107114085896283,"gamma":0.04091281193863164,"theta":-0.034570143343236104,"vega":0.012848072397432653,"rho":0.0020379454601199467,"breakevenPct":60.77861774168603},{"delta":0.25,"premium":0.5357885755245396,"strike":20.046906850106694,"iv":0.8763747627399622,"gamma":0.0792533781684499,"theta":-0.022862392584003823,"vega":0.014608217879433703,"rho":0.0027457201605231673,"breakevenPct":25.275078670914382},{"delta":0.3,"premium":1.0662704283192705,"strike":22.353349688344654,"iv":1.485816295801183,"gamma":0.05159219707539548,"theta":-0.042087829051042115,"vega":0.015976587099157204,"rho":0.002994888701646175,"breakevenPct":42.54181446539212},{"delta":0.35,"premium":0.48566023919941415,"strike":17.329753478154746,"iv":0.4326608982182084,"gamma":0.18363131559677814,"theta":-0.013081352208933365,"vega":0.01621147180864047,"rho":0.004035635665739322,"breakevenPct":8.432219825649192},{"delta":0.4,"premium":0.6839760800585795,"strike":17.024652184525262,"iv":0.46001017817915546,"gamma":0.17436844032218696,"theta":-0.013764779106663412,"vega":0.016052819135953134,"rho":0.004524826364243322,"breakevenPct":7.782277934168242},{"delta":0.45,"premium":0.8822919209177447,"strike":16.71955089089578,"iv":0.4873594581401025,"gamma":0.1651055650475958,"theta":-0.014448206004393458,"vega":0.015894166463265802,"rho":0.005014017062747321,"breakevenPct":7.132336042687294},{"delta":0.5,"premium":1.08060776177691,"strike":16.41444959726629,"iv":0.5147087381010496,"gamma":0.15584268977300464,"theta":-0.015131632902123505,"vega":0.01573551379057847,"rho":0.00550320776125132,"breakevenPct":6.482394151206346},{"delta":0.55,"premium":1.2789236026360755,"strike":16.109348303636807,"iv":0.5420580180619966,"gamma":0.14657981449841345,"theta":-0.01581505979985355,"vega":0.015576861117891139,"rho":0.00599239845975532,"breakevenPct":5.8324522597253985},{"delta":0.6,"premium":1.4772394434952403,"strike":15.804247010007323,"iv":0.5694072980229435,"gamma":0.13731693922382232,"theta":-0.016498486697583598,"vega":0.015418208445203807,"rho":0.006481589158259319,"breakevenPct":5.182510368244451},{"delta":0.65,"premium":1.6755552843544057,"strike":15.499145716377837,"iv":0.5967565779838906,"gamma":0.12805406394923113,"theta":-0.017181913595313646,"vega":0.015259555772516475,"rho":0.006970779856763319,"breakevenPct":4.532568476763502},{"delta":0.7,"premium":1.8738711252135707,"strike":15.194044422748352,"iv":0.6241058579448376,"gamma":0.11879118867463999,"theta":-0.01786534049304369,"vega":0.015100903099829144,"rho":0.007459970555267318,"breakevenPct":3.882626585282556}],"put":[{"delta":0.1,"premium":0.23642001682456057,"strike":11.114200168245606,"iv":1.0842153808133295,"gamma":0.037440120070164756,"theta":-0.011469350047444765,"vega":0.0070281067566914535,"rho":-0.0015035999135377476,"breakevenPct":33.793182279847564},{"delta":0.15,"premium":0.34373988181962856,"strike":12.187398818196286,"iv":0.9786010040890917,"gamma":0.05596091359228471,"theta":-0.013379799407591233,"vega":0.009369672342725626,"rho":-0.0022470248101858553,"breakevenPct":27.914431306289366},{"delta":0.2,"premium":0.45105974681469657,"strike":13.260597468146965,"iv":0.8729866273648539,"gamma":0.07448170711440466,"theta":-0.0152902487677377,"vega":0.011711237928759801,"rho":-0.002990449706833963,"breakevenPct":22.035680332731168},{"delta":0.25,"premium":0.5583796118097646,"strike":14.333796118097645,"iv":0.7673722506406162,"gamma":0.09300250063652461,"theta":-0.01720069812788417,"vega":0.014052803514793974,"rho":-0.003733874603482071,"breakevenPct":16.15692935917297},{"delta":0.3,"premium":0.7587395432961952,"strike":15.188365553938302,"iv":0.7235396233703134,"gamma":0.10327144625387288,"theta":-0.019321937674084712,"vega":0.01570178547643003,"rho":-0.00454278560139092,"breakevenPct":12.175130793413828},{"delta":0.35,"premium":1.1113954214018689,"strike":15.685063973805448,"iv":0.7808366531575258,"gamma":0.10003306072446316,"theta":-0.02178821664398486,"vega":0.0162170872649066,"rho":-0.005458889856549153,"breakevenPct":11.29842633960085},{"delta":0.4,"premium":1.4640512995075428,"strike":16.181762393672596,"iv":0.8381336829447383,"gamma":0.09679467519505343,"theta":-0.024254495613885013,"vega":0.016732389053383177,"rho":-0.0063749941117073865,"breakevenPct":10.421721885787871},{"delta":0.45,"premium":1.8167071776132162,"strike":16.67846081353974,"iv":0.8954307127319507,"gamma":0.0935562896656437,"theta":-0.02672077458378516,"vega":0.017247690841859748,"rho":-0.007291098366865619,"breakevenPct":9.545017431974895},{"delta":0.5,"premium":2.1693630557188897,"strike":17.175159233406887,"iv":0.9527277425191631,"gamma":0.09031790413623396,"theta":-0.029187053553685307,"vega":0.017762992630336323,"rho":-0.008207202622023853,"breakevenPct":8.668312978161916},{"delta":0.55,"premium":2.5119624217119005,"strike":17.680584551148225,"iv":0.9774724008350729,"gamma":0.08771603340292275,"theta":-0.02988985386221294,"vega":0.017782171189979122,"rho":-0.009115295158597483,"breakevenPct":7.677284665634047},{"delta":0.6,"premium":2.835553235908142,"strike":18.20250521920668,"iv":0.9406874321503131,"gamma":0.0863172860125261,"theta":-0.02725937369519833,"vega":0.016863590814196243,"rho":-0.010008244157730854,"breakevenPct":6.470164435188442},{"delta":0.65,"premium":3.1591440501043846,"strike":18.724425887265134,"iv":0.9039024634655531,"gamma":0.08491853862212943,"theta":-0.024628893528183714,"vega":0.01594501043841336,"rho":-0.010901193156864225,"breakevenPct":5.263044204742835},{"delta":0.7,"premium":3.4827348643006264,"strike":19.24634655532359,"iv":0.8671174947807933,"gamma":0.08351979123173278,"theta":-0.021998413361169103,"vega":0.015026430062630481,"rho":-0.011794142155997596,"breakevenPct":4.05592397429723},{"delta":0.75,"premium":3.8063256784968686,"strike":19.768267223382047,"iv":0.8303325260960334,"gamma":0.08212104384133612,"theta":-0.019367933194154488,"vega":0.014107849686847598,"rho":-0.012687091155130968,"breakevenPct":2.8488037438516223},{"delta":0.8,"premium":5.264864864864868,"strike":21.341698841698847,"iv":0.9381876447876452,"gamma":0.06695598455598452,"theta":-0.019058687258687264,"vega":0.012680308880308877,"rho":-0.014464290738438815,"breakevenPct":2.1495193132441983},{"delta":0.85,"premium":8.595666789975935,"strike":24.740476316301976,"iv":1.2010373563112127,"gamma":0.042421752569667764,"theta":-0.019738488025517316,"vega":0.01070367105684746,"rho":-0.017749063547193016,"breakevenPct":1.7357910753132157}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}