{"symbol":"CPRI","url":"https://intraalpha.com/companies/CPRI","capturedAt":"2026-10-23T06:08:03.172Z","state":"ready","quote":{"symbol":"CPRI","last_price":16.44,"prev_close":15.7,"regular_close":16.36,"change":0.74,"change_pct":4.7134,"regular_change":0.66,"regular_change_pct":4.2038,"extended_change":0.08,"extended_change_pct":0.489,"bid":16.3,"ask":16.59,"bid_size":100,"ask_size":100,"volume":2775511,"vwap":16.210723,"open":15.7,"high":16.395,"low":15.54,"close":16.36,"trade_count":30517,"last_trade_at":"2026-10-22T23:52:10.577011556Z","last_quote_at":"2026-10-23T00:00:00.00505329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","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":"CPRI","fetched_at":"2026-10-23T06:08:02.581295+00:00","name":"Capri Holdings Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LUXURY GOODS","country":"USA","description":"Capri Holdings Limited designs, markets, distributes and retails branded men's and women's clothing, footwear and accessories in the United States, Canada, Latin America, Europe, the Middle East, Africa and Asia. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1802299000,"ebitda":195000000,"pe_ratio":21.22,"peg_ratio":0.196,"book_value":1.215,"dividend_per_share":null,"dividend_yield":null,"eps":0.74,"revenue_ttm":3446000000,"gross_profit_ttm":2155000000,"profit_margin":0.0444,"operating_margin_ttm":0.0182,"return_on_assets_ttm":0.0108,"return_on_equity_ttm":1.446,"quarterly_earnings_growth":0.344,"quarterly_revenue_growth":-0.035,"analyst_target_price":21.63,"analyst_number":3,"beta":1.343,"fifty_two_week_high":28.27,"fifty_two_week_low":12.4,"fifty_day_ma":14.44,"two_hundred_day_ma":18.18,"shares_outstanding":114796000,"forward_pe":7.23,"price_to_sales":0.523,"price_to_book":12.71,"ev_to_revenue":0.88,"ev_to_ebitda":15.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:02.581295+00:00"},"optionObservedAt":"2026-10-22T19:58:35.245Z","bars":[{"c":16,"h":16.01,"l":16,"n":11,"o":16,"t":"2026-10-16T10:00:00Z","v":874,"vw":16.006033},{"c":16.27,"h":16.29,"l":16.16,"n":26,"o":16.16,"t":"2026-10-16T10:05:00Z","v":4949,"vw":16.240768},{"c":16.37,"h":16.38,"l":16.28,"n":33,"o":16.28,"t":"2026-10-16T11:00:00Z","v":2948,"vw":16.327889},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-16T11:05:00Z","v":750,"vw":16.36},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T11:10:00Z","v":1000,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-16T11:20:00Z","v":152,"vw":16.4},{"c":16.5,"h":16.65,"l":16.4,"n":28,"o":16.4,"t":"2026-10-16T11:30:00Z","v":1587,"vw":16.503326},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-16T11:45:00Z","v":545,"vw":16.48},{"c":16.49,"h":16.49,"l":16.48,"n":4,"o":16.48,"t":"2026-10-16T11:50:00Z","v":809,"vw":16.485405},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T12:00:00Z","v":130,"vw":16.4},{"c":16.39,"h":16.4,"l":16.39,"n":2,"o":16.4,"t":"2026-10-16T12:20:00Z","v":1310,"vw":16.397145},{"c":16.39,"h":16.5,"l":16.39,"n":6,"o":16.5,"t":"2026-10-16T12:40:00Z","v":587,"vw":16.475509},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-16T13:15:00Z","v":126,"vw":16.37},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-16T13:20:00Z","v":175,"vw":16.39},{"c":16.38,"h":16.38,"l":16.3,"n":3,"o":16.3,"t":"2026-10-16T13:25:00Z","v":255,"vw":16.332},{"c":16.29,"h":16.45,"l":16.16,"n":419,"o":16.25,"t":"2026-10-16T13:30:00Z","v":149779,"vw":16.268498},{"c":16.32,"h":16.48,"l":16.26,"n":649,"o":16.26,"t":"2026-10-16T13:35:00Z","v":60926,"vw":16.383499},{"c":16.34,"h":16.415,"l":16.33,"n":714,"o":16.34,"t":"2026-10-16T13:40:00Z","v":68256,"vw":16.367765},{"c":16.345,"h":16.37,"l":16.32,"n":293,"o":16.345,"t":"2026-10-16T13:45:00Z","v":24979,"vw":16.34395},{"c":16.34,"h":16.4,"l":16.31,"n":389,"o":16.345,"t":"2026-10-16T13:50:00Z","v":34190,"vw":16.348704},{"c":16.32,"h":16.39,"l":16.32,"n":271,"o":16.34,"t":"2026-10-16T13:55:00Z","v":18014,"vw":16.347589},{"c":16.26,"h":16.365,"l":16.24,"n":569,"o":16.32,"t":"2026-10-16T14:00:00Z","v":47517,"vw":16.310492},{"c":16.195,"h":16.275,"l":16.17,"n":366,"o":16.26,"t":"2026-10-16T14:05:00Z","v":28809,"vw":16.200785},{"c":16.135,"h":16.21,"l":16.125,"n":475,"o":16.2,"t":"2026-10-16T14:10:00Z","v":45424,"vw":16.173731},{"c":16.18,"h":16.185,"l":16.11,"n":352,"o":16.14,"t":"2026-10-16T14:15:00Z","v":36800,"vw":16.145429},{"c":16.235,"h":16.245,"l":16.19,"n":399,"o":16.19,"t":"2026-10-16T14:20:00Z","v":36161,"vw":16.218763},{"c":16.175,"h":16.235,"l":16.175,"n":383,"o":16.23,"t":"2026-10-16T14:25:00Z","v":27162,"vw":16.214161},{"c":16.15,"h":16.205,"l":16.15,"n":286,"o":16.185,"t":"2026-10-16T14:30:00Z","v":15185,"vw":16.178755},{"c":16.12,"h":16.16,"l":16.11,"n":278,"o":16.16,"t":"2026-10-16T14:35:00Z","v":14968,"vw":16.12936},{"c":16.075,"h":16.13,"l":16.06,"n":354,"o":16.11,"t":"2026-10-16T14:40:00Z","v":23066,"vw":16.104264},{"c":16.11,"h":16.115,"l":16.05,"n":421,"o":16.07,"t":"2026-10-16T14:45:00Z","v":30613,"vw":16.084395},{"c":16.1,"h":16.125,"l":16.085,"n":377,"o":16.11,"t":"2026-10-16T14:50:00Z","v":27010,"vw":16.11139},{"c":16.1577,"h":16.1577,"l":16.1,"n":219,"o":16.105,"t":"2026-10-16T14:55:00Z","v":13179,"vw":16.126862},{"c":16.15,"h":16.155,"l":16.09,"n":453,"o":16.155,"t":"2026-10-16T15:00:00Z","v":24259,"vw":16.127481},{"c":16.21,"h":16.21,"l":16.15,"n":249,"o":16.15,"t":"2026-10-16T15:05:00Z","v":11444,"vw":16.173882},{"c":16.27,"h":16.28,"l":16.19,"n":281,"o":16.2,"t":"2026-10-16T15:10:00Z","v":12771,"vw":16.244577},{"c":16.2601,"h":16.295,"l":16.25,"n":608,"o":16.27,"t":"2026-10-16T15:15:00Z","v":53231,"vw":16.26802},{"c":16.35,"h":16.35,"l":16.265,"n":398,"o":16.28,"t":"2026-10-16T15:20:00Z","v":33161,"vw":16.289311},{"c":16.25,"h":16.37,"l":16.245,"n":641,"o":16.34,"t":"2026-10-16T15:25:00Z","v":52124,"vw":16.325772},{"c":16.215,"h":16.25,"l":16.2,"n":206,"o":16.25,"t":"2026-10-16T15:30:00Z","v":11753,"vw":16.226278},{"c":16.19,"h":16.23,"l":16.185,"n":210,"o":16.22,"t":"2026-10-16T15:35:00Z","v":15734,"vw":16.211838},{"c":16.155,"h":16.195,"l":16.145,"n":232,"o":16.185,"t":"2026-10-16T15:40:00Z","v":10444,"vw":16.173686},{"c":16.145,"h":16.18,"l":16.145,"n":194,"o":16.16,"t":"2026-10-16T15:45:00Z","v":15825,"vw":16.169784},{"c":16.145,"h":16.155,"l":16.135,"n":161,"o":16.145,"t":"2026-10-16T15:50:00Z","v":9203,"vw":16.144649},{"c":16.105,"h":16.145,"l":16.07,"n":352,"o":16.145,"t":"2026-10-16T15:55:00Z","v":30113,"vw":16.105172},{"c":16.21,"h":16.21,"l":16.1,"n":610,"o":16.105,"t":"2026-10-16T16:00:00Z","v":73206,"vw":16.143553},{"c":16.11,"h":16.23,"l":16.085,"n":866,"o":16.23,"t":"2026-10-16T16:05:00Z","v":122294,"vw":16.145584},{"c":16.15,"h":16.18,"l":16.115,"n":171,"o":16.115,"t":"2026-10-16T16:10:00Z","v":11303,"vw":16.147115},{"c":16.13,"h":16.175,"l":16.11,"n":244,"o":16.16,"t":"2026-10-16T16:15:00Z","v":14333,"vw":16.144656},{"c":16.085,"h":16.1289,"l":16.08,"n":233,"o":16.12,"t":"2026-10-16T16:20:00Z","v":13836,"vw":16.102695},{"c":16.08,"h":16.085,"l":16.075,"n":202,"o":16.085,"t":"2026-10-16T16:25:00Z","v":10758,"vw":16.080612},{"c":16.075,"h":16.095,"l":16.05,"n":302,"o":16.075,"t":"2026-10-16T16:30:00Z","v":17939,"vw":16.074346},{"c":16.055,"h":16.07,"l":16.055,"n":214,"o":16.07,"t":"2026-10-16T16:35:00Z","v":9819,"vw":16.061174},{"c":16.07,"h":16.07,"l":16.04,"n":180,"o":16.05,"t":"2026-10-16T16:40:00Z","v":9614,"vw":16.051253},{"c":15.99,"h":16.06,"l":15.96,"n":623,"o":16.06,"t":"2026-10-16T16:45:00Z","v":56411,"vw":16.000759},{"c":15.98,"h":15.99,"l":15.97,"n":182,"o":15.985,"t":"2026-10-16T16:50:00Z","v":11377,"vw":15.97984},{"c":15.975,"h":15.975,"l":15.95,"n":152,"o":15.975,"t":"2026-10-16T16:55:00Z","v":7123,"vw":15.962292},{"c":15.925,"h":15.985,"l":15.925,"n":179,"o":15.98,"t":"2026-10-16T17:00:00Z","v":10513,"vw":15.956484},{"c":15.915,"h":15.94,"l":15.86,"n":322,"o":15.925,"t":"2026-10-16T17:05:00Z","v":25080,"vw":15.899471},{"c":15.95,"h":15.95,"l":15.91,"n":200,"o":15.9199,"t":"2026-10-16T17:10:00Z","v":12489,"vw":15.925465},{"c":15.92,"h":15.95,"l":15.92,"n":195,"o":15.95,"t":"2026-10-16T17:15:00Z","v":13227,"vw":15.935234},{"c":15.915,"h":15.92,"l":15.89,"n":194,"o":15.92,"t":"2026-10-16T17:20:00Z","v":10791,"vw":15.909941},{"c":15.89,"h":15.92,"l":15.89,"n":238,"o":15.915,"t":"2026-10-16T17:25:00Z","v":12200,"vw":15.906159},{"c":15.94,"h":15.94,"l":15.88,"n":225,"o":15.895,"t":"2026-10-16T17:30:00Z","v":13899,"vw":15.90236},{"c":15.895,"h":15.96,"l":15.89,"n":343,"o":15.9315,"t":"2026-10-16T17:35:00Z","v":26404,"vw":15.938743},{"c":15.895,"h":15.96,"l":15.885,"n":474,"o":15.895,"t":"2026-10-16T17:40:00Z","v":57547,"vw":15.908676},{"c":15.885,"h":15.895,"l":15.865,"n":206,"o":15.895,"t":"2026-10-16T17:45:00Z","v":16080,"vw":15.883821},{"c":15.855,"h":15.91,"l":15.845,"n":295,"o":15.895,"t":"2026-10-16T17:50:00Z","v":24219,"vw":15.87765},{"c":15.86,"h":15.87,"l":15.845,"n":193,"o":15.855,"t":"2026-10-16T17:55:00Z","v":11636,"vw":15.854134},{"c":15.795,"h":15.84,"l":15.78,"n":388,"o":15.84,"t":"2026-10-16T18:00:00Z","v":29857,"vw":15.800311},{"c":15.85,"h":15.85,"l":15.78,"n":276,"o":15.795,"t":"2026-10-16T18:05:00Z","v":19565,"vw":15.818965},{"c":15.815,"h":15.86,"l":15.81,"n":231,"o":15.85,"t":"2026-10-16T18:10:00Z","v":10675,"vw":15.829126},{"c":15.835,"h":15.835,"l":15.815,"n":248,"o":15.815,"t":"2026-10-16T18:15:00Z","v":15820,"vw":15.823126},{"c":15.84,"h":15.86,"l":15.825,"n":246,"o":15.835,"t":"2026-10-16T18:20:00Z","v":15196,"vw":15.839551},{"c":15.905,"h":15.905,"l":15.83,"n":343,"o":15.845,"t":"2026-10-16T18:25:00Z","v":21453,"vw":15.860918},{"c":15.935,"h":15.97,"l":15.885,"n":361,"o":15.9,"t":"2026-10-16T18:30:00Z","v":24263,"vw":15.934138},{"c":15.99,"h":15.995,"l":15.93,"n":336,"o":15.93,"t":"2026-10-16T18:35:00Z","v":24799,"vw":15.948241},{"c":15.945,"h":15.995,"l":15.935,"n":272,"o":15.995,"t":"2026-10-16T18:40:00Z","v":16805,"vw":15.966338},{"c":15.945,"h":15.945,"l":15.9,"n":357,"o":15.945,"t":"2026-10-16T18:45:00Z","v":24778,"vw":15.92293},{"c":15.965,"h":15.975,"l":15.915,"n":345,"o":15.94,"t":"2026-10-16T18:50:00Z","v":28668,"vw":15.949946},{"c":15.965,"h":15.98,"l":15.955,"n":378,"o":15.965,"t":"2026-10-16T18:55:00Z","v":28081,"vw":15.9642},{"c":15.965,"h":15.965,"l":15.91,"n":478,"o":15.96,"t":"2026-10-16T19:00:00Z","v":33194,"vw":15.939885},{"c":15.935,"h":15.96,"l":15.93,"n":284,"o":15.955,"t":"2026-10-16T19:05:00Z","v":21039,"vw":15.94335},{"c":15.945,"h":15.969,"l":15.935,"n":517,"o":15.94,"t":"2026-10-16T19:10:00Z","v":39033,"vw":15.95384},{"c":15.925,"h":15.965,"l":15.91,"n":399,"o":15.945,"t":"2026-10-16T19:15:00Z","v":30922,"vw":15.944592},{"c":15.945,"h":15.95,"l":15.925,"n":317,"o":15.925,"t":"2026-10-16T19:20:00Z","v":22263,"vw":15.937913},{"c":15.965,"h":15.985,"l":15.945,"n":564,"o":15.945,"t":"2026-10-16T19:25:00Z","v":43069,"vw":15.965979},{"c":15.925,"h":15.979,"l":15.92,"n":667,"o":15.965,"t":"2026-10-16T19:30:00Z","v":50516,"vw":15.949249},{"c":15.87,"h":15.9462,"l":15.81,"n":1414,"o":15.925,"t":"2026-10-16T19:35:00Z","v":125833,"vw":15.857114},{"c":15.845,"h":15.865,"l":15.815,"n":905,"o":15.865,"t":"2026-10-16T19:40:00Z","v":78425,"vw":15.842852},{"c":15.845,"h":15.885,"l":15.84,"n":843,"o":15.85,"t":"2026-10-16T19:45:00Z","v":68148,"vw":15.853422},{"c":15.86,"h":15.88,"l":15.84,"n":1073,"o":15.85,"t":"2026-10-16T19:50:00Z","v":76495,"vw":15.858775},{"c":15.96,"h":15.975,"l":15.855,"n":3604,"o":15.855,"t":"2026-10-16T19:55:00Z","v":372062,"vw":15.939489},{"c":15.95,"h":15.95,"l":15.95,"n":35,"o":15.95,"t":"2026-10-16T20:00:00Z","v":620960,"vw":15.95},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-16T20:40:00Z","v":328,"vw":15.95},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T21:20:00Z","v":500,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T22:00:00Z","v":800,"vw":16},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-19T11:50:00Z","v":1084,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T12:10:00Z","v":2000,"vw":15.75},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-19T12:20:00Z","v":250,"vw":15.58},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T13:05:00Z","v":100,"vw":15.75},{"c":15.725,"h":15.84,"l":15.695,"n":179,"o":15.77,"t":"2026-10-19T13:30:00Z","v":24744,"vw":15.763013},{"c":15.9,"h":15.92,"l":15.71,"n":363,"o":15.71,"t":"2026-10-19T13:35:00Z","v":40253,"vw":15.860799},{"c":15.87,"h":15.96,"l":15.87,"n":343,"o":15.91,"t":"2026-10-19T13:40:00Z","v":66951,"vw":15.921123},{"c":15.805,"h":15.865,"l":15.76,"n":323,"o":15.865,"t":"2026-10-19T13:45:00Z","v":35654,"vw":15.811019},{"c":15.795,"h":15.8,"l":15.77,"n":151,"o":15.77,"t":"2026-10-19T13:50:00Z","v":4916,"vw":15.784581},{"c":15.81,"h":15.81,"l":15.76,"n":271,"o":15.8,"t":"2026-10-19T13:55:00Z","v":21126,"vw":15.797355},{"c":15.9,"h":15.9,"l":15.81,"n":183,"o":15.81,"t":"2026-10-19T14:00:00Z","v":7440,"vw":15.845779},{"c":15.93,"h":15.955,"l":15.8978,"n":210,"o":15.8978,"t":"2026-10-19T14:05:00Z","v":13014,"vw":15.918507},{"c":15.93,"h":15.95,"l":15.905,"n":259,"o":15.925,"t":"2026-10-19T14:10:00Z","v":13784,"vw":15.932174},{"c":15.985,"h":15.985,"l":15.935,"n":151,"o":15.935,"t":"2026-10-19T14:15:00Z","v":5426,"vw":15.962144},{"c":15.94,"h":16,"l":15.93,"n":324,"o":15.985,"t":"2026-10-19T14:20:00Z","v":18200,"vw":15.982219},{"c":15.94,"h":15.97,"l":15.88,"n":422,"o":15.94,"t":"2026-10-19T14:25:00Z","v":29545,"vw":15.925682},{"c":15.95,"h":15.96,"l":15.92,"n":226,"o":15.935,"t":"2026-10-19T14:30:00Z","v":12634,"vw":15.939932},{"c":15.95,"h":15.975,"l":15.945,"n":247,"o":15.945,"t":"2026-10-19T14:35:00Z","v":10640,"vw":15.955899},{"c":15.98,"h":15.985,"l":15.96,"n":308,"o":15.96,"t":"2026-10-19T14:40:00Z","v":15176,"vw":15.969788},{"c":15.99,"h":16.01,"l":15.965,"n":233,"o":15.98,"t":"2026-10-19T14:45:00Z","v":9836,"vw":15.990619},{"c":15.91,"h":15.99,"l":15.9,"n":394,"o":15.99,"t":"2026-10-19T14:50:00Z","v":28723,"vw":15.931262},{"c":15.93,"h":15.93,"l":15.91,"n":179,"o":15.91,"t":"2026-10-19T14:55:00Z","v":15081,"vw":15.915352},{"c":15.98,"h":15.98,"l":15.935,"n":277,"o":15.935,"t":"2026-10-19T15:00:00Z","v":10578,"vw":15.955307},{"c":15.97,"h":15.995,"l":15.965,"n":246,"o":15.98,"t":"2026-10-19T15:05:00Z","v":10840,"vw":15.97914},{"c":16.075,"h":16.08,"l":15.965,"n":296,"o":15.965,"t":"2026-10-19T15:10:00Z","v":13767,"vw":16.025732},{"c":16.08,"h":16.1,"l":16.055,"n":261,"o":16.07,"t":"2026-10-19T15:15:00Z","v":16845,"vw":16.071097},{"c":16.125,"h":16.135,"l":16.09,"n":348,"o":16.09,"t":"2026-10-19T15:20:00Z","v":26030,"vw":16.106746},{"c":16.1205,"h":16.135,"l":16.11,"n":240,"o":16.13,"t":"2026-10-19T15:25:00Z","v":9004,"vw":16.121848},{"c":16.1,"h":16.11,"l":16.08,"n":185,"o":16.11,"t":"2026-10-19T15:30:00Z","v":11780,"vw":16.099697},{"c":16.085,"h":16.12,"l":16.085,"n":193,"o":16.1,"t":"2026-10-19T15:35:00Z","v":12556,"vw":16.09804},{"c":16.095,"h":16.115,"l":16.085,"n":286,"o":16.085,"t":"2026-10-19T15:40:00Z","v":16854,"vw":16.104387},{"c":16.1,"h":16.1,"l":16.09,"n":149,"o":16.095,"t":"2026-10-19T15:45:00Z","v":6741,"vw":16.096053},{"c":16.1,"h":16.13,"l":16.085,"n":333,"o":16.1,"t":"2026-10-19T15:50:00Z","v":41388,"vw":16.11303},{"c":16.07,"h":16.105,"l":16.07,"n":201,"o":16.1,"t":"2026-10-19T15:55:00Z","v":9087,"vw":16.094183},{"c":16.08,"h":16.08,"l":16.03,"n":383,"o":16.075,"t":"2026-10-19T16:00:00Z","v":26803,"vw":16.060816},{"c":16.08,"h":16.085,"l":16.05,"n":244,"o":16.07,"t":"2026-10-19T16:05:00Z","v":31879,"vw":16.062265},{"c":16.1,"h":16.11,"l":16.075,"n":250,"o":16.08,"t":"2026-10-19T16:10:00Z","v":12119,"vw":16.09729},{"c":16.115,"h":16.12,"l":16.095,"n":199,"o":16.105,"t":"2026-10-19T16:15:00Z","v":9731,"vw":16.106822},{"c":16.105,"h":16.115,"l":16.105,"n":252,"o":16.11,"t":"2026-10-19T16:20:00Z","v":11939,"vw":16.109948},{"c":16.08,"h":16.105,"l":16.07,"n":230,"o":16.105,"t":"2026-10-19T16:25:00Z","v":10938,"vw":16.086709},{"c":16.075,"h":16.09,"l":16.065,"n":327,"o":16.075,"t":"2026-10-19T16:30:00Z","v":21797,"vw":16.077012},{"c":15.9905,"h":16.07,"l":15.9905,"n":351,"o":16.07,"t":"2026-10-19T16:35:00Z","v":23243,"vw":16.031748},{"c":15.985,"h":15.99,"l":15.975,"n":271,"o":15.99,"t":"2026-10-19T16:40:00Z","v":11218,"vw":15.983547},{"c":16.015,"h":16.015,"l":15.985,"n":187,"o":15.985,"t":"2026-10-19T16:45:00Z","v":9067,"vw":16.003139},{"c":16.01,"h":16.035,"l":16.01,"n":261,"o":16.015,"t":"2026-10-19T16:50:00Z","v":15818,"vw":16.021549},{"c":16.035,"h":16.04,"l":16.01,"n":314,"o":16.015,"t":"2026-10-19T16:55:00Z","v":21388,"vw":16.019603},{"c":16.03,"h":16.035,"l":16,"n":311,"o":16.03,"t":"2026-10-19T17:00:00Z","v":37261,"vw":16.014842},{"c":16.025,"h":16.035,"l":16.005,"n":336,"o":16.025,"t":"2026-10-19T17:05:00Z","v":18837,"vw":16.020951},{"c":16.04,"h":16.055,"l":16.02,"n":228,"o":16.02,"t":"2026-10-19T17:10:00Z","v":11090,"vw":16.042588},{"c":16.03,"h":16.055,"l":16.02,"n":426,"o":16.035,"t":"2026-10-19T17:15:00Z","v":30675,"vw":16.03646},{"c":16.035,"h":16.035,"l":16,"n":370,"o":16.035,"t":"2026-10-19T17:20:00Z","v":44210,"vw":16.011002},{"c":15.99,"h":16.035,"l":15.99,"n":386,"o":16.035,"t":"2026-10-19T17:25:00Z","v":16484,"vw":16.016911},{"c":16.01,"h":16.015,"l":15.995,"n":366,"o":15.995,"t":"2026-10-19T17:30:00Z","v":18323,"vw":16.006727},{"c":16.005,"h":16.015,"l":15.995,"n":309,"o":16.005,"t":"2026-10-19T17:35:00Z","v":21330,"vw":16.004533},{"c":16.03,"h":16.045,"l":16.005,"n":432,"o":16.005,"t":"2026-10-19T17:40:00Z","v":29868,"vw":16.027715},{"c":16.015,"h":16.035,"l":16,"n":334,"o":16.02,"t":"2026-10-19T17:45:00Z","v":38904,"vw":16.013073},{"c":16.02,"h":16.025,"l":16.005,"n":216,"o":16.015,"t":"2026-10-19T17:50:00Z","v":12243,"vw":16.011993},{"c":16.055,"h":16.06,"l":16.02,"n":298,"o":16.02,"t":"2026-10-19T17:55:00Z","v":17435,"vw":16.037039},{"c":16.08,"h":16.085,"l":16.06,"n":182,"o":16.06,"t":"2026-10-19T18:00:00Z","v":12048,"vw":16.069716},{"c":16.035,"h":16.085,"l":16.025,"n":437,"o":16.085,"t":"2026-10-19T18:05:00Z","v":53748,"vw":16.061804},{"c":16.055,"h":16.06,"l":16.035,"n":266,"o":16.035,"t":"2026-10-19T18:10:00Z","v":21691,"vw":16.04906},{"c":16.055,"h":16.0554,"l":16.05,"n":120,"o":16.0554,"t":"2026-10-19T18:15:00Z","v":5225,"vw":16.053155},{"c":16.015,"h":16.065,"l":16.01,"n":565,"o":16.06,"t":"2026-10-19T18:20:00Z","v":37746,"vw":16.043728},{"c":16.005,"h":16.02,"l":15.99,"n":284,"o":16.015,"t":"2026-10-19T18:25:00Z","v":14396,"vw":16.00277},{"c":15.995,"h":16.005,"l":15.995,"n":211,"o":16.005,"t":"2026-10-19T18:30:00Z","v":8304,"vw":16.001704},{"c":16.05,"h":16.055,"l":15.99,"n":436,"o":15.995,"t":"2026-10-19T18:35:00Z","v":98926,"vw":16.00412},{"c":16.035,"h":16.055,"l":16.035,"n":231,"o":16.04,"t":"2026-10-19T18:40:00Z","v":11169,"vw":16.043998},{"c":15.975,"h":16.05,"l":15.97,"n":448,"o":16.035,"t":"2026-10-19T18:45:00Z","v":28150,"vw":16.016151},{"c":16,"h":16.015,"l":15.98,"n":370,"o":15.98,"t":"2026-10-19T18:50:00Z","v":46502,"vw":15.998606},{"c":16.015,"h":16.015,"l":16,"n":206,"o":16,"t":"2026-10-19T18:55:00Z","v":9960,"vw":16.007586},{"c":16.05,"h":16.055,"l":16.015,"n":576,"o":16.015,"t":"2026-10-19T19:00:00Z","v":57545,"vw":16.041087},{"c":16.075,"h":16.085,"l":16.055,"n":328,"o":16.055,"t":"2026-10-19T19:05:00Z","v":19758,"vw":16.072582},{"c":16.075,"h":16.105,"l":16.075,"n":467,"o":16.075,"t":"2026-10-19T19:10:00Z","v":24728,"vw":16.084847},{"c":16.115,"h":16.115,"l":16.075,"n":411,"o":16.075,"t":"2026-10-19T19:15:00Z","v":27444,"vw":16.096393},{"c":16.14,"h":16.14,"l":16.12,"n":469,"o":16.12,"t":"2026-10-19T19:20:00Z","v":26143,"vw":16.129975},{"c":16.105,"h":16.14,"l":16.1,"n":576,"o":16.135,"t":"2026-10-19T19:25:00Z","v":32415,"vw":16.122586},{"c":16.21,"h":16.215,"l":16.1,"n":873,"o":16.105,"t":"2026-10-19T19:30:00Z","v":60289,"vw":16.151932},{"c":16.215,"h":16.24,"l":16.21,"n":619,"o":16.215,"t":"2026-10-19T19:35:00Z","v":46959,"vw":16.220437},{"c":16.24,"h":16.26,"l":16.215,"n":708,"o":16.215,"t":"2026-10-19T19:40:00Z","v":41477,"vw":16.242276},{"c":16.225,"h":16.245,"l":16.2,"n":788,"o":16.245,"t":"2026-10-19T19:45:00Z","v":61767,"vw":16.224416},{"c":16.2,"h":16.22,"l":16.18,"n":1239,"o":16.22,"t":"2026-10-19T19:50:00Z","v":99213,"vw":16.193552},{"c":16.16,"h":16.205,"l":16.11,"n":3886,"o":16.205,"t":"2026-10-19T19:55:00Z","v":433435,"vw":16.151795},{"c":16.15,"h":16.15,"l":16.06,"n":31,"o":16.06,"t":"2026-10-19T20:00:00Z","v":579248,"vw":16.149733},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T21:50:00Z","v":628,"vw":16.2},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-19T22:30:00Z","v":500,"vw":16.15},{"c":16.4497,"h":16.4497,"l":16.4497,"n":1,"o":16.4497,"t":"2026-10-20T11:10:00Z","v":300,"vw":16.4497},{"c":16.24,"h":16.31,"l":16.05,"n":178,"o":16.29,"t":"2026-10-20T13:30:00Z","v":41527,"vw":16.248887},{"c":16.29,"h":16.3125,"l":16.23,"n":128,"o":16.28,"t":"2026-10-20T13:35:00Z","v":6804,"vw":16.27104},{"c":16.24,"h":16.32,"l":16.21,"n":195,"o":16.3,"t":"2026-10-20T13:40:00Z","v":12030,"vw":16.256665},{"c":16.3,"h":16.34,"l":16.2,"n":731,"o":16.24,"t":"2026-10-20T13:45:00Z","v":309598,"vw":16.278375},{"c":16.42,"h":16.42,"l":16.31,"n":162,"o":16.34,"t":"2026-10-20T13:50:00Z","v":10749,"vw":16.38417},{"c":16.47,"h":16.515,"l":16.4079,"n":461,"o":16.43,"t":"2026-10-20T13:55:00Z","v":57485,"vw":16.469464},{"c":16.3,"h":16.49,"l":16.3,"n":299,"o":16.49,"t":"2026-10-20T14:00:00Z","v":32252,"vw":16.41475},{"c":16.34,"h":16.4,"l":16.29,"n":222,"o":16.29,"t":"2026-10-20T14:05:00Z","v":30379,"vw":16.333343},{"c":16.29,"h":16.36,"l":16.28,"n":339,"o":16.33,"t":"2026-10-20T14:10:00Z","v":37763,"vw":16.308859},{"c":16.33,"h":16.335,"l":16.26,"n":265,"o":16.295,"t":"2026-10-20T14:15:00Z","v":22567,"vw":16.290185},{"c":16.51,"h":16.53,"l":16.34,"n":723,"o":16.34,"t":"2026-10-20T14:20:00Z","v":82899,"vw":16.485405},{"c":16.5,"h":16.555,"l":16.495,"n":516,"o":16.51,"t":"2026-10-20T14:25:00Z","v":62815,"vw":16.50492},{"c":16.56,"h":16.59,"l":16.51,"n":355,"o":16.51,"t":"2026-10-20T14:30:00Z","v":23090,"vw":16.556611},{"c":16.535,"h":16.575,"l":16.512,"n":297,"o":16.565,"t":"2026-10-20T14:35:00Z","v":22962,"vw":16.5541},{"c":16.53,"h":16.55,"l":16.5186,"n":265,"o":16.54,"t":"2026-10-20T14:40:00Z","v":17247,"vw":16.531682},{"c":16.57,"h":16.59,"l":16.515,"n":428,"o":16.535,"t":"2026-10-20T14:45:00Z","v":57187,"vw":16.549326},{"c":16.72,"h":16.7299,"l":16.565,"n":496,"o":16.565,"t":"2026-10-20T14:50:00Z","v":71470,"vw":16.655931},{"c":16.7354,"h":16.76,"l":16.68,"n":999,"o":16.7299,"t":"2026-10-20T14:55:00Z","v":181041,"vw":16.739553},{"c":16.65,"h":16.7348,"l":16.6499,"n":344,"o":16.7348,"t":"2026-10-20T15:00:00Z","v":48606,"vw":16.692547},{"c":16.6759,"h":16.6789,"l":16.645,"n":304,"o":16.65,"t":"2026-10-20T15:05:00Z","v":41792,"vw":16.664267},{"c":16.61,"h":16.69,"l":16.535,"n":551,"o":16.67,"t":"2026-10-20T15:10:00Z","v":58993,"vw":16.618119},{"c":16.52,"h":16.6599,"l":16.515,"n":488,"o":16.62,"t":"2026-10-20T15:15:00Z","v":54802,"vw":16.59604},{"c":16.42,"h":16.53,"l":16.41,"n":427,"o":16.52,"t":"2026-10-20T15:20:00Z","v":29096,"vw":16.473522},{"c":16.41,"h":16.4599,"l":16.34,"n":565,"o":16.425,"t":"2026-10-20T15:25:00Z","v":250876,"vw":16.419352},{"c":16.4699,"h":16.4799,"l":16.335,"n":573,"o":16.41,"t":"2026-10-20T15:30:00Z","v":117852,"vw":16.406157},{"c":16.47,"h":16.485,"l":16.455,"n":260,"o":16.47,"t":"2026-10-20T15:35:00Z","v":23241,"vw":16.471166},{"c":16.44,"h":16.52,"l":16.435,"n":279,"o":16.47,"t":"2026-10-20T15:40:00Z","v":216616,"vw":16.49859},{"c":16.41,"h":16.4376,"l":16.4,"n":318,"o":16.43,"t":"2026-10-20T15:45:00Z","v":19072,"vw":16.415293},{"c":16.38,"h":16.41,"l":16.37,"n":279,"o":16.4,"t":"2026-10-20T15:50:00Z","v":13466,"vw":16.389409},{"c":16.39,"h":16.405,"l":16.355,"n":457,"o":16.39,"t":"2026-10-20T15:55:00Z","v":27125,"vw":16.378964},{"c":16.365,"h":16.395,"l":16.36,"n":331,"o":16.39,"t":"2026-10-20T16:00:00Z","v":20883,"vw":16.381798},{"c":16.335,"h":16.43,"l":16.335,"n":301,"o":16.355,"t":"2026-10-20T16:05:00Z","v":18733,"vw":16.391902},{"c":16.39,"h":16.39,"l":16.32,"n":323,"o":16.34,"t":"2026-10-20T16:10:00Z","v":20986,"vw":16.36002},{"c":16.375,"h":16.3993,"l":16.365,"n":178,"o":16.38,"t":"2026-10-20T16:15:00Z","v":10511,"vw":16.380235},{"c":16.375,"h":16.39,"l":16.37,"n":152,"o":16.37,"t":"2026-10-20T16:20:00Z","v":9209,"vw":16.379871},{"c":16.41,"h":16.42,"l":16.365,"n":246,"o":16.365,"t":"2026-10-20T16:25:00Z","v":14939,"vw":16.390896},{"c":16.42,"h":16.44,"l":16.4,"n":289,"o":16.4,"t":"2026-10-20T16:30:00Z","v":26803,"vw":16.409707},{"c":16.47,"h":16.5,"l":16.43,"n":273,"o":16.43,"t":"2026-10-20T16:35:00Z","v":16727,"vw":16.475224},{"c":16.47,"h":16.5,"l":16.465,"n":219,"o":16.475,"t":"2026-10-20T16:40:00Z","v":17121,"vw":16.485733},{"c":16.475,"h":16.5,"l":16.47,"n":253,"o":16.47,"t":"2026-10-20T16:45:00Z","v":21078,"vw":16.493589},{"c":16.42,"h":16.47,"l":16.42,"n":309,"o":16.47,"t":"2026-10-20T16:50:00Z","v":17561,"vw":16.441014},{"c":16.42,"h":16.44,"l":16.41,"n":156,"o":16.43,"t":"2026-10-20T16:55:00Z","v":7356,"vw":16.424786},{"c":16.42,"h":16.44,"l":16.415,"n":224,"o":16.43,"t":"2026-10-20T17:00:00Z","v":12552,"vw":16.422993},{"c":16.395,"h":16.42,"l":16.395,"n":210,"o":16.42,"t":"2026-10-20T17:05:00Z","v":11403,"vw":16.408668},{"c":16.375,"h":16.395,"l":16.3699,"n":258,"o":16.395,"t":"2026-10-20T17:10:00Z","v":15131,"vw":16.378438},{"c":16.365,"h":16.39,"l":16.365,"n":193,"o":16.38,"t":"2026-10-20T17:15:00Z","v":10668,"vw":16.379102},{"c":16.375,"h":16.375,"l":16.355,"n":167,"o":16.365,"t":"2026-10-20T17:20:00Z","v":8906,"vw":16.366004},{"c":16.35,"h":16.37,"l":16.35,"n":186,"o":16.37,"t":"2026-10-20T17:25:00Z","v":8111,"vw":16.36245},{"c":16.365,"h":16.38,"l":16.355,"n":239,"o":16.355,"t":"2026-10-20T17:30:00Z","v":13224,"vw":16.368049},{"c":16.395,"h":16.4,"l":16.355,"n":304,"o":16.365,"t":"2026-10-20T17:35:00Z","v":22412,"vw":16.370694},{"c":16.4,"h":16.415,"l":16.39,"n":268,"o":16.4,"t":"2026-10-20T17:40:00Z","v":15444,"vw":16.403577},{"c":16.41,"h":16.415,"l":16.4,"n":206,"o":16.4,"t":"2026-10-20T17:45:00Z","v":10458,"vw":16.41153},{"c":16.415,"h":16.415,"l":16.4,"n":157,"o":16.405,"t":"2026-10-20T17:50:00Z","v":9969,"vw":16.409684},{"c":16.415,"h":16.415,"l":16.4,"n":190,"o":16.415,"t":"2026-10-20T17:55:00Z","v":10679,"vw":16.408627},{"c":16.39,"h":16.415,"l":16.39,"n":336,"o":16.415,"t":"2026-10-20T18:00:00Z","v":18098,"vw":16.399763},{"c":16.445,"h":16.46,"l":16.4,"n":343,"o":16.4,"t":"2026-10-20T18:05:00Z","v":24952,"vw":16.429434},{"c":16.475,"h":16.475,"l":16.435,"n":355,"o":16.445,"t":"2026-10-20T18:10:00Z","v":275294,"vw":16.45027},{"c":16.52,"h":16.525,"l":16.465,"n":286,"o":16.47,"t":"2026-10-20T18:15:00Z","v":24333,"vw":16.499809},{"c":16.51,"h":16.525,"l":16.505,"n":226,"o":16.51,"t":"2026-10-20T18:20:00Z","v":12593,"vw":16.512368},{"c":16.5,"h":16.515,"l":16.49,"n":320,"o":16.51,"t":"2026-10-20T18:25:00Z","v":19385,"vw":16.505559},{"c":16.505,"h":16.525,"l":16.5,"n":238,"o":16.51,"t":"2026-10-20T18:30:00Z","v":13922,"vw":16.511463},{"c":16.51,"h":16.515,"l":16.5,"n":316,"o":16.505,"t":"2026-10-20T18:35:00Z","v":18856,"vw":16.510014},{"c":16.505,"h":16.52,"l":16.505,"n":408,"o":16.51,"t":"2026-10-20T18:40:00Z","v":27735,"vw":16.511634},{"c":16.54,"h":16.545,"l":16.5,"n":353,"o":16.5,"t":"2026-10-20T18:45:00Z","v":19394,"vw":16.529226},{"c":16.57,"h":16.57,"l":16.545,"n":243,"o":16.545,"t":"2026-10-20T18:50:00Z","v":12373,"vw":16.54886},{"c":16.595,"h":16.615,"l":16.57,"n":684,"o":16.57,"t":"2026-10-20T18:55:00Z","v":58477,"vw":16.59607},{"c":16.61,"h":16.615,"l":16.6,"n":293,"o":16.6,"t":"2026-10-20T19:00:00Z","v":17532,"vw":16.607877},{"c":16.625,"h":16.635,"l":16.59,"n":392,"o":16.61,"t":"2026-10-20T19:05:00Z","v":29956,"vw":16.612116},{"c":16.585,"h":16.625,"l":16.565,"n":472,"o":16.625,"t":"2026-10-20T19:10:00Z","v":32782,"vw":16.589432},{"c":16.545,"h":16.585,"l":16.53,"n":651,"o":16.58,"t":"2026-10-20T19:15:00Z","v":50701,"vw":16.55555},{"c":16.505,"h":16.545,"l":16.485,"n":458,"o":16.545,"t":"2026-10-20T19:20:00Z","v":36305,"vw":16.508494},{"c":16.51,"h":16.565,"l":16.505,"n":631,"o":16.505,"t":"2026-10-20T19:25:00Z","v":77450,"vw":16.531732},{"c":16.535,"h":16.535,"l":16.48,"n":613,"o":16.515,"t":"2026-10-20T19:30:00Z","v":49054,"vw":16.507728},{"c":16.475,"h":16.535,"l":16.47,"n":731,"o":16.535,"t":"2026-10-20T19:35:00Z","v":56781,"vw":16.511836},{"c":16.555,"h":16.555,"l":16.475,"n":801,"o":16.475,"t":"2026-10-20T19:40:00Z","v":61891,"vw":16.51747},{"c":16.5,"h":16.55,"l":16.485,"n":1226,"o":16.55,"t":"2026-10-20T19:45:00Z","v":104680,"vw":16.509726},{"c":16.53,"h":16.53,"l":16.485,"n":1083,"o":16.5,"t":"2026-10-20T19:50:00Z","v":95552,"vw":16.501375},{"c":16.52,"h":16.56,"l":16.48,"n":4792,"o":16.525,"t":"2026-10-20T19:55:00Z","v":515675,"vw":16.529227},{"c":16.51,"h":16.51,"l":16.51,"n":39,"o":16.51,"t":"2026-10-20T20:00:00Z","v":622623,"vw":16.51},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T08:00:00Z","v":200,"vw":16.38},{"c":16.32,"h":16.51,"l":16.31,"n":62,"o":16.46,"t":"2026-10-21T13:30:00Z","v":23266,"vw":16.450354},{"c":16.26,"h":16.31,"l":16.225,"n":254,"o":16.31,"t":"2026-10-21T13:35:00Z","v":22474,"vw":16.273568},{"c":16.24,"h":16.28,"l":16.23,"n":170,"o":16.26,"t":"2026-10-21T13:40:00Z","v":10010,"vw":16.255568},{"c":16.25,"h":16.29,"l":16.24,"n":280,"o":16.245,"t":"2026-10-21T13:45:00Z","v":13354,"vw":16.260473},{"c":16.28,"h":16.3,"l":16.265,"n":158,"o":16.265,"t":"2026-10-21T13:50:00Z","v":4306,"vw":16.283654},{"c":16.27,"h":16.29,"l":16.235,"n":300,"o":16.28,"t":"2026-10-21T13:55:00Z","v":16345,"vw":16.260757},{"c":16.08,"h":16.25,"l":16.08,"n":332,"o":16.24,"t":"2026-10-21T14:00:00Z","v":17264,"vw":16.152696},{"c":16.02,"h":16.09,"l":15.98,"n":443,"o":16.09,"t":"2026-10-21T14:05:00Z","v":29696,"vw":16.015821},{"c":16.13,"h":16.13,"l":16.03,"n":269,"o":16.03,"t":"2026-10-21T14:10:00Z","v":10687,"vw":16.061425},{"c":16.12,"h":16.16,"l":16.11,"n":278,"o":16.13,"t":"2026-10-21T14:15:00Z","v":14476,"vw":16.132096},{"c":16.18,"h":16.18,"l":16.12,"n":230,"o":16.13,"t":"2026-10-21T14:20:00Z","v":10448,"vw":16.148481},{"c":16.13,"h":16.19,"l":16.13,"n":220,"o":16.175,"t":"2026-10-21T14:25:00Z","v":6186,"vw":16.166169},{"c":16.105,"h":16.14,"l":16.1,"n":239,"o":16.135,"t":"2026-10-21T14:30:00Z","v":9878,"vw":16.118926},{"c":16.09,"h":16.12,"l":16.08,"n":207,"o":16.1,"t":"2026-10-21T14:35:00Z","v":8018,"vw":16.099007},{"c":16.11,"h":16.12,"l":16.09,"n":178,"o":16.1,"t":"2026-10-21T14:40:00Z","v":8698,"vw":16.102895},{"c":16.12,"h":16.145,"l":16.12,"n":261,"o":16.12,"t":"2026-10-21T14:45:00Z","v":12655,"vw":16.128821},{"c":16.125,"h":16.125,"l":16.1,"n":246,"o":16.12,"t":"2026-10-21T14:50:00Z","v":12068,"vw":16.115006},{"c":16.13,"h":16.145,"l":16.11,"n":299,"o":16.13,"t":"2026-10-21T14:55:00Z","v":15852,"vw":16.130656},{"c":16.137,"h":16.165,"l":16.13,"n":239,"o":16.13,"t":"2026-10-21T15:00:00Z","v":10612,"vw":16.147674},{"c":16.15,"h":16.15,"l":16.115,"n":262,"o":16.13,"t":"2026-10-21T15:05:00Z","v":11959,"vw":16.130685},{"c":16.18,"h":16.18,"l":16.16,"n":167,"o":16.16,"t":"2026-10-21T15:10:00Z","v":6655,"vw":16.170884},{"c":16.17,"h":16.19,"l":16.17,"n":214,"o":16.1799,"t":"2026-10-21T15:15:00Z","v":11361,"vw":16.181817},{"c":16.17,"h":16.185,"l":16.17,"n":184,"o":16.18,"t":"2026-10-21T15:20:00Z","v":5739,"vw":16.177992},{"c":16.21,"h":16.215,"l":16.17,"n":322,"o":16.17,"t":"2026-10-21T15:25:00Z","v":13388,"vw":16.194204},{"c":16.21,"h":16.22,"l":16.21,"n":168,"o":16.21,"t":"2026-10-21T15:30:00Z","v":4714,"vw":16.214762},{"c":16.16,"h":16.23,"l":16.15,"n":328,"o":16.21,"t":"2026-10-21T15:35:00Z","v":16191,"vw":16.193784},{"c":16.14,"h":16.16,"l":16.135,"n":162,"o":16.1524,"t":"2026-10-21T15:40:00Z","v":4791,"vw":16.144219},{"c":16.14,"h":16.145,"l":16.13,"n":169,"o":16.14,"t":"2026-10-21T15:45:00Z","v":6854,"vw":16.1389},{"c":16.14,"h":16.15,"l":16.13,"n":207,"o":16.14,"t":"2026-10-21T15:50:00Z","v":10415,"vw":16.141565},{"c":16.175,"h":16.175,"l":16.14,"n":196,"o":16.14,"t":"2026-10-21T15:55:00Z","v":7956,"vw":16.156781},{"c":16.14,"h":16.17,"l":16.14,"n":225,"o":16.17,"t":"2026-10-21T16:00:00Z","v":10012,"vw":16.153376},{"c":16.135,"h":16.15,"l":16.13,"n":220,"o":16.13,"t":"2026-10-21T16:05:00Z","v":9247,"vw":16.139531},{"c":16.19,"h":16.19,"l":16.135,"n":245,"o":16.135,"t":"2026-10-21T16:10:00Z","v":10498,"vw":16.160577},{"c":16.165,"h":16.18,"l":16.16,"n":219,"o":16.18,"t":"2026-10-21T16:15:00Z","v":8186,"vw":16.168612},{"c":16.17,"h":16.17,"l":16.165,"n":250,"o":16.165,"t":"2026-10-21T16:20:00Z","v":9719,"vw":16.166998},{"c":16.17,"h":16.175,"l":16.16,"n":115,"o":16.165,"t":"2026-10-21T16:25:00Z","v":4294,"vw":16.168794},{"c":16.17,"h":16.175,"l":16.165,"n":169,"o":16.17,"t":"2026-10-21T16:30:00Z","v":6987,"vw":16.168854},{"c":16.24,"h":16.255,"l":16.145,"n":469,"o":16.17,"t":"2026-10-21T16:35:00Z","v":31543,"vw":16.202951},{"c":16.225,"h":16.24,"l":16.18,"n":325,"o":16.24,"t":"2026-10-21T16:40:00Z","v":15850,"vw":16.20281},{"c":16.19,"h":16.23,"l":16.19,"n":227,"o":16.22,"t":"2026-10-21T16:45:00Z","v":10090,"vw":16.202071},{"c":16.16,"h":16.195,"l":16.16,"n":173,"o":16.195,"t":"2026-10-21T16:50:00Z","v":5914,"vw":16.173542},{"c":16.155,"h":16.16,"l":16.15,"n":132,"o":16.16,"t":"2026-10-21T16:55:00Z","v":4809,"vw":16.156513},{"c":16.14,"h":16.155,"l":16.125,"n":259,"o":16.15,"t":"2026-10-21T17:00:00Z","v":14114,"vw":16.139464},{"c":16.15,"h":16.155,"l":16.135,"n":151,"o":16.14,"t":"2026-10-21T17:05:00Z","v":8272,"vw":16.14867},{"c":16.14,"h":16.16,"l":16.13,"n":296,"o":16.145,"t":"2026-10-21T17:10:00Z","v":17216,"vw":16.144399},{"c":16.12,"h":16.14,"l":16.12,"n":153,"o":16.135,"t":"2026-10-21T17:15:00Z","v":5869,"vw":16.133426},{"c":16.125,"h":16.135,"l":16.125,"n":178,"o":16.125,"t":"2026-10-21T17:20:00Z","v":8269,"vw":16.129768},{"c":16.17,"h":16.17,"l":16.125,"n":167,"o":16.125,"t":"2026-10-21T17:25:00Z","v":7896,"vw":16.136566},{"c":16.145,"h":16.175,"l":16.145,"n":277,"o":16.17,"t":"2026-10-21T17:30:00Z","v":16728,"vw":16.158427},{"c":16.125,"h":16.145,"l":16.12,"n":217,"o":16.14,"t":"2026-10-21T17:35:00Z","v":10991,"vw":16.133135},{"c":16.15,"h":16.15,"l":16.115,"n":244,"o":16.125,"t":"2026-10-21T17:40:00Z","v":10498,"vw":16.128414},{"c":16.16,"h":16.17,"l":16.14,"n":222,"o":16.15,"t":"2026-10-21T17:45:00Z","v":9687,"vw":16.154509},{"c":16.16,"h":16.165,"l":16.15,"n":160,"o":16.16,"t":"2026-10-21T17:50:00Z","v":6694,"vw":16.158876},{"c":16.175,"h":16.18,"l":16.155,"n":172,"o":16.16,"t":"2026-10-21T17:55:00Z","v":6180,"vw":16.168125},{"c":16.125,"h":16.175,"l":16.105,"n":377,"o":16.175,"t":"2026-10-21T18:00:00Z","v":22621,"vw":16.137985},{"c":16.13,"h":16.17,"l":16.075,"n":1060,"o":16.12,"t":"2026-10-21T18:05:00Z","v":203678,"vw":16.121547},{"c":16.14,"h":16.155,"l":16.125,"n":266,"o":16.125,"t":"2026-10-21T18:10:00Z","v":44724,"vw":16.143007},{"c":16.105,"h":16.14,"l":16.095,"n":316,"o":16.14,"t":"2026-10-21T18:15:00Z","v":31265,"vw":16.112171},{"c":16.08,"h":16.105,"l":16.075,"n":289,"o":16.105,"t":"2026-10-21T18:20:00Z","v":19937,"vw":16.09425},{"c":16.1,"h":16.1,"l":16.07,"n":206,"o":16.07,"t":"2026-10-21T18:25:00Z","v":18139,"vw":16.092721},{"c":16.075,"h":16.1,"l":16.07,"n":221,"o":16.1,"t":"2026-10-21T18:30:00Z","v":10700,"vw":16.089825},{"c":16.055,"h":16.08,"l":16.05,"n":378,"o":16.075,"t":"2026-10-21T18:35:00Z","v":30577,"vw":16.064707},{"c":16.065,"h":16.065,"l":16.02,"n":362,"o":16.05,"t":"2026-10-21T18:40:00Z","v":35675,"vw":16.029132},{"c":15.945,"h":16.075,"l":15.945,"n":528,"o":16.075,"t":"2026-10-21T18:45:00Z","v":70179,"vw":16.004749},{"c":15.955,"h":15.965,"l":15.93,"n":296,"o":15.95,"t":"2026-10-21T18:50:00Z","v":16916,"vw":15.950112},{"c":15.89,"h":15.95,"l":15.87,"n":620,"o":15.95,"t":"2026-10-21T18:55:00Z","v":46067,"vw":15.894504},{"c":15.78,"h":15.89,"l":15.775,"n":514,"o":15.89,"t":"2026-10-21T19:00:00Z","v":39175,"vw":15.821089},{"c":15.74,"h":15.79,"l":15.72,"n":391,"o":15.77,"t":"2026-10-21T19:05:00Z","v":23040,"vw":15.754898},{"c":15.73,"h":15.74,"l":15.67,"n":424,"o":15.74,"t":"2026-10-21T19:10:00Z","v":28531,"vw":15.70924},{"c":15.74,"h":15.74,"l":15.685,"n":538,"o":15.73,"t":"2026-10-21T19:15:00Z","v":77472,"vw":15.708165},{"c":15.7,"h":15.75,"l":15.68,"n":345,"o":15.73,"t":"2026-10-21T19:20:00Z","v":26152,"vw":15.711861},{"c":15.72,"h":15.72,"l":15.655,"n":450,"o":15.71,"t":"2026-10-21T19:25:00Z","v":44680,"vw":15.686505},{"c":15.645,"h":15.715,"l":15.635,"n":693,"o":15.715,"t":"2026-10-21T19:30:00Z","v":68135,"vw":15.668796},{"c":15.655,"h":15.68,"l":15.625,"n":933,"o":15.65,"t":"2026-10-21T19:35:00Z","v":90227,"vw":15.658114},{"c":15.74,"h":15.74,"l":15.65,"n":790,"o":15.655,"t":"2026-10-21T19:40:00Z","v":81315,"vw":15.679786},{"c":15.78,"h":15.79,"l":15.725,"n":947,"o":15.74,"t":"2026-10-21T19:45:00Z","v":105516,"vw":15.762648},{"c":15.79,"h":15.8,"l":15.74,"n":927,"o":15.77,"t":"2026-10-21T19:50:00Z","v":103543,"vw":15.769607},{"c":15.69,"h":15.785,"l":15.68,"n":3492,"o":15.785,"t":"2026-10-21T19:55:00Z","v":348615,"vw":15.712158},{"c":15.7,"h":15.7,"l":15.7,"n":31,"o":15.7,"t":"2026-10-21T20:00:00Z","v":447269,"vw":15.7},{"c":15.78,"h":15.97,"l":15.54,"n":156,"o":15.7,"t":"2026-10-22T13:30:00Z","v":26579,"vw":15.702257},{"c":15.85,"h":15.94,"l":15.7701,"n":91,"o":15.7701,"t":"2026-10-22T13:35:00Z","v":16297,"vw":15.803241},{"c":15.81,"h":15.97,"l":15.81,"n":388,"o":15.88,"t":"2026-10-22T13:40:00Z","v":46509,"vw":15.915637},{"c":15.98,"h":16.01,"l":15.81,"n":234,"o":15.82,"t":"2026-10-22T13:45:00Z","v":26538,"vw":15.913649},{"c":16.015,"h":16.07,"l":15.965,"n":442,"o":16,"t":"2026-10-22T13:50:00Z","v":47925,"vw":16.005705},{"c":16.015,"h":16.08,"l":16,"n":328,"o":16.01,"t":"2026-10-22T13:55:00Z","v":23935,"vw":16.038683},{"c":16.055,"h":16.1,"l":16.03,"n":451,"o":16.03,"t":"2026-10-22T14:00:00Z","v":41325,"vw":16.066449},{"c":16.05,"h":16.07,"l":15.98,"n":336,"o":16.05,"t":"2026-10-22T14:05:00Z","v":20709,"vw":16.028608},{"c":16.1,"h":16.11,"l":16.045,"n":377,"o":16.05,"t":"2026-10-22T14:10:00Z","v":26030,"vw":16.073064},{"c":16.15,"h":16.165,"l":16.05,"n":2014,"o":16.1,"t":"2026-10-22T14:15:00Z","v":198477,"vw":16.106182},{"c":16.1,"h":16.135,"l":16.08,"n":214,"o":16.12,"t":"2026-10-22T14:20:00Z","v":16875,"vw":16.104875},{"c":16.09,"h":16.13,"l":16.075,"n":356,"o":16.12,"t":"2026-10-22T14:25:00Z","v":34242,"vw":16.091004},{"c":15.95,"h":16.14,"l":15.94,"n":360,"o":16.105,"t":"2026-10-22T14:30:00Z","v":21333,"vw":16.031992},{"c":15.955,"h":15.955,"l":15.89,"n":325,"o":15.95,"t":"2026-10-22T14:35:00Z","v":22923,"vw":15.925456},{"c":16.01,"h":16.03,"l":15.95,"n":224,"o":15.9502,"t":"2026-10-22T14:40:00Z","v":14303,"vw":15.990019},{"c":16,"h":16.03,"l":15.98,"n":232,"o":16.01,"t":"2026-10-22T14:45:00Z","v":11937,"vw":16.000625},{"c":16.03,"h":16.035,"l":15.98,"n":354,"o":16,"t":"2026-10-22T14:50:00Z","v":21900,"vw":16.004464},{"c":16.045,"h":16.058,"l":16.02,"n":308,"o":16.03,"t":"2026-10-22T14:55:00Z","v":17060,"vw":16.041339},{"c":16.035,"h":16.05,"l":16.02,"n":251,"o":16.05,"t":"2026-10-22T15:00:00Z","v":12837,"vw":16.036194},{"c":16.05,"h":16.065,"l":16.03,"n":190,"o":16.04,"t":"2026-10-22T15:05:00Z","v":8697,"vw":16.054048},{"c":16.12,"h":16.12,"l":16.05,"n":312,"o":16.05,"t":"2026-10-22T15:10:00Z","v":17283,"vw":16.086406},{"c":16.19,"h":16.2,"l":16.12,"n":276,"o":16.12,"t":"2026-10-22T15:15:00Z","v":15283,"vw":16.167846},{"c":16.25,"h":16.29,"l":16.19,"n":450,"o":16.2,"t":"2026-10-22T15:20:00Z","v":34677,"vw":16.247625},{"c":16.24,"h":16.305,"l":16.235,"n":437,"o":16.25,"t":"2026-10-22T15:25:00Z","v":48970,"vw":16.271888},{"c":16.27,"h":16.3,"l":16.25,"n":244,"o":16.25,"t":"2026-10-22T15:30:00Z","v":14344,"vw":16.285062},{"c":16.29,"h":16.3,"l":16.27,"n":303,"o":16.28,"t":"2026-10-22T15:35:00Z","v":26800,"vw":16.286015},{"c":16.33,"h":16.3461,"l":16.3,"n":227,"o":16.3,"t":"2026-10-22T15:40:00Z","v":11189,"vw":16.325254},{"c":16.34,"h":16.36,"l":16.33,"n":195,"o":16.34,"t":"2026-10-22T15:45:00Z","v":9563,"vw":16.345226},{"c":16.35,"h":16.37,"l":16.345,"n":285,"o":16.345,"t":"2026-10-22T15:50:00Z","v":16702,"vw":16.360313},{"c":16.335,"h":16.36,"l":16.33,"n":265,"o":16.355,"t":"2026-10-22T15:55:00Z","v":12691,"vw":16.347604},{"c":16.325,"h":16.345,"l":16.31,"n":246,"o":16.345,"t":"2026-10-22T16:00:00Z","v":32945,"vw":16.32953},{"c":16.29,"h":16.3201,"l":16.26,"n":315,"o":16.3201,"t":"2026-10-22T16:05:00Z","v":20937,"vw":16.291135},{"c":16.33,"h":16.33,"l":16.26,"n":273,"o":16.295,"t":"2026-10-22T16:10:00Z","v":16156,"vw":16.282472},{"c":16.31,"h":16.33,"l":16.31,"n":305,"o":16.33,"t":"2026-10-22T16:15:00Z","v":25885,"vw":16.318151},{"c":16.31,"h":16.335,"l":16.3,"n":293,"o":16.32,"t":"2026-10-22T16:20:00Z","v":19608,"vw":16.316389},{"c":16.33,"h":16.3377,"l":16.3,"n":168,"o":16.32,"t":"2026-10-22T16:25:00Z","v":10220,"vw":16.315855},{"c":16.335,"h":16.335,"l":16.31,"n":264,"o":16.32,"t":"2026-10-22T16:30:00Z","v":17066,"vw":16.327657},{"c":16.19,"h":16.33,"l":16.19,"n":412,"o":16.33,"t":"2026-10-22T16:35:00Z","v":34646,"vw":16.252982},{"c":16.2,"h":16.215,"l":16.19,"n":293,"o":16.19,"t":"2026-10-22T16:40:00Z","v":19034,"vw":16.199497},{"c":16.215,"h":16.225,"l":16.185,"n":191,"o":16.21,"t":"2026-10-22T16:45:00Z","v":14692,"vw":16.213585},{"c":16.185,"h":16.215,"l":16.185,"n":207,"o":16.21,"t":"2026-10-22T16:50:00Z","v":11160,"vw":16.199868},{"c":16.12,"h":16.19,"l":16.11,"n":493,"o":16.19,"t":"2026-10-22T16:55:00Z","v":38853,"vw":16.141103},{"c":16.04,"h":16.12,"l":16.035,"n":228,"o":16.12,"t":"2026-10-22T17:00:00Z","v":13340,"vw":16.077693},{"c":16.05,"h":16.08,"l":16.015,"n":377,"o":16.045,"t":"2026-10-22T17:05:00Z","v":27266,"vw":16.048791},{"c":16.06,"h":16.06,"l":16.015,"n":289,"o":16.04,"t":"2026-10-22T17:10:00Z","v":18526,"vw":16.038778},{"c":16.065,"h":16.08,"l":16.06,"n":190,"o":16.07,"t":"2026-10-22T17:15:00Z","v":9837,"vw":16.069495},{"c":16.07,"h":16.1,"l":16.065,"n":304,"o":16.065,"t":"2026-10-22T17:20:00Z","v":16057,"vw":16.081799},{"c":16.13,"h":16.13,"l":16.08,"n":253,"o":16.08,"t":"2026-10-22T17:25:00Z","v":13989,"vw":16.103307},{"c":16.18,"h":16.18,"l":16.11,"n":246,"o":16.12,"t":"2026-10-22T17:30:00Z","v":12473,"vw":16.133543},{"c":16.14,"h":16.18,"l":16.12,"n":399,"o":16.18,"t":"2026-10-22T17:35:00Z","v":27386,"vw":16.143944},{"c":16.13,"h":16.135,"l":16.11,"n":253,"o":16.13,"t":"2026-10-22T17:40:00Z","v":12277,"vw":16.123102},{"c":16.12,"h":16.145,"l":16.12,"n":180,"o":16.13,"t":"2026-10-22T17:45:00Z","v":14467,"vw":16.130455},{"c":16.12,"h":16.14,"l":16.12,"n":195,"o":16.12,"t":"2026-10-22T17:50:00Z","v":11363,"vw":16.127068},{"c":16.145,"h":16.15,"l":16.13,"n":209,"o":16.13,"t":"2026-10-22T17:55:00Z","v":12371,"vw":16.138978},{"c":16.12,"h":16.155,"l":16.1,"n":340,"o":16.15,"t":"2026-10-22T18:00:00Z","v":16486,"vw":16.126479},{"c":16.13,"h":16.14,"l":16.095,"n":375,"o":16.11,"t":"2026-10-22T18:05:00Z","v":23374,"vw":16.117364},{"c":16.12,"h":16.14,"l":16.115,"n":227,"o":16.13,"t":"2026-10-22T18:10:00Z","v":13328,"vw":16.131161},{"c":16.14,"h":16.145,"l":16.125,"n":207,"o":16.125,"t":"2026-10-22T18:15:00Z","v":10699,"vw":16.135306},{"c":16.12,"h":16.15,"l":16.12,"n":166,"o":16.15,"t":"2026-10-22T18:20:00Z","v":7843,"vw":16.134913},{"c":16.095,"h":16.1288,"l":16.07,"n":333,"o":16.1288,"t":"2026-10-22T18:25:00Z","v":21181,"vw":16.094077},{"c":16.05,"h":16.1,"l":16.04,"n":213,"o":16.1,"t":"2026-10-22T18:30:00Z","v":12428,"vw":16.068148},{"c":16.055,"h":16.055,"l":16.035,"n":219,"o":16.04,"t":"2026-10-22T18:35:00Z","v":12106,"vw":16.045942},{"c":16.075,"h":16.075,"l":16.04,"n":226,"o":16.055,"t":"2026-10-22T18:40:00Z","v":11349,"vw":16.058277},{"c":16.08,"h":16.1,"l":16.06,"n":294,"o":16.075,"t":"2026-10-22T18:45:00Z","v":17039,"vw":16.077832},{"c":16.075,"h":16.105,"l":16.06,"n":269,"o":16.09,"t":"2026-10-22T18:50:00Z","v":11485,"vw":16.085668},{"c":16.09,"h":16.09,"l":16.062,"n":303,"o":16.075,"t":"2026-10-22T18:55:00Z","v":16647,"vw":16.074044},{"c":16.075,"h":16.1,"l":16.065,"n":371,"o":16.1,"t":"2026-10-22T19:00:00Z","v":26292,"vw":16.081781},{"c":16.14,"h":16.15,"l":16.075,"n":476,"o":16.075,"t":"2026-10-22T19:05:00Z","v":32727,"vw":16.114697},{"c":16.14,"h":16.145,"l":16.115,"n":360,"o":16.14,"t":"2026-10-22T19:10:00Z","v":20657,"vw":16.12854},{"c":16.18,"h":16.18,"l":16.12,"n":333,"o":16.14,"t":"2026-10-22T19:15:00Z","v":19909,"vw":16.140886},{"c":16.165,"h":16.19,"l":16.16,"n":374,"o":16.185,"t":"2026-10-22T19:20:00Z","v":24460,"vw":16.178436},{"c":16.185,"h":16.185,"l":16.155,"n":513,"o":16.165,"t":"2026-10-22T19:25:00Z","v":29796,"vw":16.166295},{"c":16.145,"h":16.19,"l":16.135,"n":651,"o":16.18,"t":"2026-10-22T19:30:00Z","v":41848,"vw":16.15831},{"c":16.16,"h":16.16,"l":16.13,"n":505,"o":16.145,"t":"2026-10-22T19:35:00Z","v":34210,"vw":16.143595},{"c":16.215,"h":16.22,"l":16.15,"n":771,"o":16.159,"t":"2026-10-22T19:40:00Z","v":81195,"vw":16.198263},{"c":16.285,"h":16.29,"l":16.21,"n":776,"o":16.22,"t":"2026-10-22T19:45:00Z","v":58733,"vw":16.238625},{"c":16.37,"h":16.37,"l":16.29,"n":1045,"o":16.29,"t":"2026-10-22T19:50:00Z","v":87440,"vw":16.331199},{"c":16.35,"h":16.395,"l":16.345,"n":3684,"o":16.365,"t":"2026-10-22T19:55:00Z","v":379156,"vw":16.374934},{"c":16.36,"h":16.36,"l":16.36,"n":20,"o":16.36,"t":"2026-10-22T20:00:00Z","v":438972,"vw":16.36},{"c":16.2379,"h":16.2379,"l":16.2379,"n":1,"o":16.2379,"t":"2026-10-22T20:10:00Z","v":699,"vw":16.2379},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-22T21:00:00Z","v":400,"vw":16},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-22T22:55:00Z","v":1025,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-10-22T23:00:00Z","v":200,"vw":16.39},{"c":16.4,"h":16.4,"l":16.39,"n":3,"o":16.39,"t":"2026-10-22T23:35:00Z","v":1000,"vw":16.3939},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-22T23:50:00Z","v":500,"vw":16.44}],"history":[{"c":42.04,"h":42.33,"l":41.71,"n":9429,"o":41.92,"t":"2024-10-21T04:00:00Z","v":949713,"vw":42.010399},{"c":42.06,"h":42.21,"l":41.72,"n":9349,"o":41.91,"t":"2024-10-22T04:00:00Z","v":640564,"vw":41.952577},{"c":41.81,"h":42.01,"l":41.23,"n":13195,"o":41.91,"t":"2024-10-23T04:00:00Z","v":1173778,"vw":41.614219},{"c":41.6,"h":42.2084,"l":41.46,"n":91785,"o":42.12,"t":"2024-10-24T04:00:00Z","v":18267725,"vw":41.600404},{"c":21.26,"h":23.25,"l":20.99,"n":275031,"o":22.3401,"t":"2024-10-25T04:00:00Z","v":52166880,"vw":21.94756},{"c":21.39,"h":21.76,"l":21,"n":67316,"o":21.44,"t":"2024-10-28T04:00:00Z","v":11091146,"vw":21.369009},{"c":20.48,"h":21.6,"l":20.48,"n":57498,"o":21.2,"t":"2024-10-29T04:00:00Z","v":9373730,"vw":21.034336},{"c":19.46,"h":20.38,"l":19.27,"n":88984,"o":20.22,"t":"2024-10-30T04:00:00Z","v":11856527,"vw":19.748764},{"c":19.74,"h":19.76,"l":18.75,"n":45345,"o":19.45,"t":"2024-10-31T04:00:00Z","v":6863253,"vw":19.236599},{"c":20.1,"h":20.17,"l":19.2,"n":33076,"o":19.84,"t":"2024-11-01T04:00:00Z","v":5134276,"vw":19.747063},{"c":20.14,"h":20.57,"l":19.86,"n":26541,"o":20.27,"t":"2024-11-04T05:00:00Z","v":3959499,"vw":20.267722},{"c":20.52,"h":20.58,"l":19.95,"n":23364,"o":20.1,"t":"2024-11-05T05:00:00Z","v":3056060,"vw":20.386109},{"c":22,"h":22.1,"l":21.05,"n":75167,"o":21.47,"t":"2024-11-06T05:00:00Z","v":12084796,"vw":21.638068},{"c":21.99,"h":22.8491,"l":21.91,"n":51404,"o":22.05,"t":"2024-11-07T05:00:00Z","v":7570135,"vw":22.426631},{"c":20.52,"h":20.7,"l":19.365,"n":65133,"o":20.095,"t":"2024-11-08T05:00:00Z","v":11188509,"vw":19.928978},{"c":19.94,"h":20.76,"l":19.92,"n":29037,"o":20.6,"t":"2024-11-11T05:00:00Z","v":3604300,"vw":20.13684},{"c":19.39,"h":19.89,"l":19.25,"n":24501,"o":19.76,"t":"2024-11-12T05:00:00Z","v":3806991,"vw":19.43058},{"c":19.65,"h":19.68,"l":19.04,"n":16674,"o":19.33,"t":"2024-11-13T05:00:00Z","v":2588509,"vw":19.374422},{"c":20.52,"h":21.25,"l":18.7,"n":99908,"o":19,"t":"2024-11-14T05:00:00Z","v":19105749,"vw":20.037751},{"c":21,"h":21.03,"l":19.91,"n":40241,"o":20.39,"t":"2024-11-15T05:00:00Z","v":5898896,"vw":20.69264},{"c":20.6,"h":21.37,"l":20.51,"n":28049,"o":21.08,"t":"2024-11-18T05:00:00Z","v":3889370,"vw":20.691139},{"c":20.05,"h":20.35,"l":19.87,"n":19678,"o":20.35,"t":"2024-11-19T05:00:00Z","v":2758424,"vw":20.074916},{"c":20.04,"h":20.35,"l":19.9,"n":20499,"o":20,"t":"2024-11-20T05:00:00Z","v":2281644,"vw":20.078257},{"c":19.7,"h":20.13,"l":19.65,"n":21789,"o":20.03,"t":"2024-11-21T05:00:00Z","v":2925778,"vw":19.807312},{"c":20.48,"h":20.56,"l":19.7,"n":28931,"o":19.7,"t":"2024-11-22T05:00:00Z","v":3490987,"vw":20.383381},{"c":21.54,"h":22.04,"l":20.87,"n":47421,"o":21.01,"t":"2024-11-25T05:00:00Z","v":7806404,"vw":21.614961},{"c":22.84,"h":23.11,"l":21.99,"n":49852,"o":22.21,"t":"2024-11-26T05:00:00Z","v":7222274,"vw":22.593033},{"c":23.52,"h":23.85,"l":22.73,"n":41923,"o":22.84,"t":"2024-11-27T05:00:00Z","v":4950395,"vw":23.46495},{"c":23.41,"h":23.95,"l":23.41,"n":17462,"o":23.68,"t":"2024-11-29T05:00:00Z","v":2201400,"vw":23.570146},{"c":23.38,"h":23.81,"l":23.09,"n":31767,"o":23.4,"t":"2024-12-02T05:00:00Z","v":3650829,"vw":23.400845},{"c":22.86,"h":23.44,"l":22.51,"n":24428,"o":23.3,"t":"2024-12-03T05:00:00Z","v":2536290,"vw":22.831249},{"c":23.01,"h":23.13,"l":22.76,"n":20459,"o":22.86,"t":"2024-12-04T05:00:00Z","v":2287400,"vw":22.981254},{"c":21.98,"h":23.04,"l":21.81,"n":24966,"o":23.01,"t":"2024-12-05T05:00:00Z","v":3374127,"vw":22.184328},{"c":22.29,"h":22.66,"l":21.82,"n":24958,"o":22.27,"t":"2024-12-06T05:00:00Z","v":3651073,"vw":22.137988},{"c":22.3,"h":23.05,"l":22.21,"n":27688,"o":22.3,"t":"2024-12-09T05:00:00Z","v":4096824,"vw":22.483698},{"c":22.19,"h":22.67,"l":21.77,"n":27354,"o":22.18,"t":"2024-12-10T05:00:00Z","v":3220831,"vw":22.241267},{"c":21.74,"h":22.285,"l":21.74,"n":27261,"o":22.16,"t":"2024-12-11T05:00:00Z","v":3692078,"vw":21.949766},{"c":21.61,"h":21.945,"l":21.2,"n":24748,"o":21.81,"t":"2024-12-12T05:00:00Z","v":3916169,"vw":21.502356},{"c":21.36,"h":21.6,"l":20.9762,"n":21196,"o":21.51,"t":"2024-12-13T05:00:00Z","v":2791141,"vw":21.255748},{"c":22.15,"h":23.12,"l":21.4201,"n":50714,"o":22.2,"t":"2024-12-16T05:00:00Z","v":7584064,"vw":22.468164},{"c":22.21,"h":22.78,"l":21.85,"n":25741,"o":22.28,"t":"2024-12-17T05:00:00Z","v":2986263,"vw":22.214228},{"c":21.18,"h":22.225,"l":21.05,"n":24683,"o":22.1,"t":"2024-12-18T05:00:00Z","v":2752038,"vw":21.500228},{"c":20.98,"h":21.29,"l":20.695,"n":32052,"o":21.15,"t":"2024-12-19T05:00:00Z","v":3391644,"vw":20.912676},{"c":21.1,"h":21.59,"l":20.8275,"n":22829,"o":20.94,"t":"2024-12-20T05:00:00Z","v":7761578,"vw":21.144453},{"c":21.35,"h":21.37,"l":20.83,"n":19966,"o":21.1,"t":"2024-12-23T05:00:00Z","v":2176409,"vw":21.185596},{"c":21.13,"h":21.5499,"l":20.93,"n":9035,"o":21.4,"t":"2024-12-24T05:00:00Z","v":896029,"vw":21.067285},{"c":21.2,"h":21.49,"l":20.91,"n":15522,"o":20.99,"t":"2024-12-26T05:00:00Z","v":1443338,"vw":21.287751},{"c":20.96,"h":21.29,"l":20.9,"n":15143,"o":21.1,"t":"2024-12-27T05:00:00Z","v":1594646,"vw":20.994229},{"c":20.52,"h":20.86,"l":20.275,"n":18030,"o":20.75,"t":"2024-12-30T05:00:00Z","v":2365018,"vw":20.484854},{"c":21.06,"h":21.1,"l":20.48,"n":21637,"o":20.62,"t":"2024-12-31T05:00:00Z","v":2239351,"vw":20.935553},{"c":20.61,"h":21.365,"l":20.6,"n":16177,"o":21.3,"t":"2025-01-02T05:00:00Z","v":1485768,"vw":20.799617},{"c":20.28,"h":20.7099,"l":20.09,"n":24058,"o":20.65,"t":"2025-01-03T05:00:00Z","v":3306030,"vw":20.297318},{"c":21.89,"h":22.14,"l":21.12,"n":31153,"o":21.31,"t":"2025-01-06T05:00:00Z","v":3635224,"vw":21.792647},{"c":21.46,"h":22.25,"l":21.29,"n":19483,"o":22.19,"t":"2025-01-07T05:00:00Z","v":2239477,"vw":21.690102},{"c":21.51,"h":21.54,"l":20.88,"n":17260,"o":21.09,"t":"2025-01-08T05:00:00Z","v":1604873,"vw":21.265775},{"c":23.71,"h":23.78,"l":22.4,"n":37944,"o":23,"t":"2025-01-10T05:00:00Z","v":5197661,"vw":23.285857},{"c":23.78,"h":23.88,"l":23.07,"n":27177,"o":23.55,"t":"2025-01-13T05:00:00Z","v":3017570,"vw":23.570854},{"c":23.51,"h":24.0534,"l":23.42,"n":23448,"o":23.84,"t":"2025-01-14T05:00:00Z","v":2348734,"vw":23.718392},{"c":22.97,"h":24.08,"l":22.88,"n":20855,"o":23.9,"t":"2025-01-15T05:00:00Z","v":2149556,"vw":23.13649},{"c":23.78,"h":23.87,"l":22.76,"n":30405,"o":23.38,"t":"2025-01-16T05:00:00Z","v":3543116,"vw":23.518288},{"c":23.82,"h":24.54,"l":23.75,"n":26793,"o":23.86,"t":"2025-01-17T05:00:00Z","v":2829948,"vw":24.025193},{"c":24.26,"h":24.48,"l":23.77,"n":23767,"o":24,"t":"2025-01-21T05:00:00Z","v":2338878,"vw":24.20084},{"c":24.57,"h":24.95,"l":23.9,"n":28105,"o":24.09,"t":"2025-01-22T05:00:00Z","v":2931998,"vw":24.603921},{"c":24.86,"h":24.92,"l":24.22,"n":25428,"o":24.39,"t":"2025-01-23T05:00:00Z","v":2440329,"vw":24.710535},{"c":24.93,"h":25.5,"l":24.8201,"n":23429,"o":25,"t":"2025-01-24T05:00:00Z","v":2463228,"vw":25.1164},{"c":25.34,"h":25.54,"l":25,"n":29641,"o":25.2,"t":"2025-01-27T05:00:00Z","v":2916675,"vw":25.280393},{"c":25.69,"h":26.12,"l":25.4,"n":27362,"o":25.4,"t":"2025-01-28T05:00:00Z","v":2632346,"vw":25.715719},{"c":25.5,"h":25.865,"l":25.34,"n":25072,"o":25.46,"t":"2025-01-29T05:00:00Z","v":2485931,"vw":25.635184},{"c":25.84,"h":26.12,"l":25.59,"n":24990,"o":25.7,"t":"2025-01-30T05:00:00Z","v":2507702,"vw":25.823607},{"c":24.78,"h":26.23,"l":24.76,"n":28261,"o":25.8,"t":"2025-01-31T05:00:00Z","v":2813173,"vw":25.141394},{"c":23.95,"h":24.27,"l":23.46,"n":30048,"o":24.2,"t":"2025-02-03T05:00:00Z","v":3313324,"vw":23.949809},{"c":24.03,"h":24.36,"l":23.52,"n":35851,"o":24.02,"t":"2025-02-04T05:00:00Z","v":3491231,"vw":23.917952},{"c":21.61,"h":22.6,"l":20.36,"n":91057,"o":22.44,"t":"2025-02-05T05:00:00Z","v":13639358,"vw":21.085002},{"c":21.38,"h":23.03,"l":21.27,"n":53998,"o":21.82,"t":"2025-02-06T05:00:00Z","v":5996316,"vw":21.787066},{"c":21.69,"h":21.91,"l":20.9162,"n":31528,"o":21.34,"t":"2025-02-07T05:00:00Z","v":3248774,"vw":21.534366},{"c":21.98,"h":22.635,"l":21.38,"n":35862,"o":21.58,"t":"2025-02-10T05:00:00Z","v":3337742,"vw":22.187365},{"c":22.05,"h":22.125,"l":21.37,"n":23621,"o":21.545,"t":"2025-02-11T05:00:00Z","v":2185019,"vw":21.857544},{"c":22.62,"h":22.72,"l":21.675,"n":26482,"o":21.86,"t":"2025-02-12T05:00:00Z","v":2412965,"vw":22.347274},{"c":22.63,"h":23,"l":22.49,"n":24441,"o":22.75,"t":"2025-02-13T05:00:00Z","v":2808179,"vw":22.730991},{"c":22.46,"h":22.75,"l":22.02,"n":22691,"o":22.64,"t":"2025-02-14T05:00:00Z","v":2173231,"vw":22.419747},{"c":21.51,"h":22.67,"l":21.42,"n":36340,"o":22.47,"t":"2025-02-18T05:00:00Z","v":3136635,"vw":21.797936},{"c":22.58,"h":22.77,"l":21.71,"n":35662,"o":22.1,"t":"2025-02-19T05:00:00Z","v":3822599,"vw":22.258226},{"c":21.85,"h":23.3622,"l":21.6,"n":33421,"o":22.75,"t":"2025-02-20T05:00:00Z","v":3391799,"vw":22.085045},{"c":21.3,"h":22.08,"l":21.25,"n":21367,"o":21.92,"t":"2025-02-21T05:00:00Z","v":2392665,"vw":21.480763},{"c":21.22,"h":21.61,"l":20.99,"n":21150,"o":21.51,"t":"2025-02-24T05:00:00Z","v":2344617,"vw":21.261003},{"c":20.28,"h":21.25,"l":20.03,"n":27061,"o":21.12,"t":"2025-02-25T05:00:00Z","v":2822616,"vw":20.293597},{"c":21.12,"h":21.25,"l":20.375,"n":22259,"o":20.38,"t":"2025-02-26T05:00:00Z","v":2257719,"vw":21.006026},{"c":21.72,"h":22.45,"l":21.49,"n":32548,"o":21.88,"t":"2025-02-27T05:00:00Z","v":3138957,"vw":21.981337},{"c":21.98,"h":22.06,"l":21.4,"n":30205,"o":21.4,"t":"2025-02-28T05:00:00Z","v":5307662,"vw":21.806746},{"c":22.83,"h":23.96,"l":22.78,"n":53204,"o":23.885,"t":"2025-03-03T05:00:00Z","v":7943735,"vw":23.288831},{"c":22.37,"h":22.77,"l":21.93,"n":41663,"o":22.47,"t":"2025-03-04T05:00:00Z","v":4386391,"vw":22.430496},{"c":22.22,"h":22.5488,"l":21.55,"n":34266,"o":22.36,"t":"2025-03-05T05:00:00Z","v":4057594,"vw":21.9848},{"c":21.72,"h":22.862,"l":21.53,"n":31399,"o":21.95,"t":"2025-03-06T05:00:00Z","v":2909068,"vw":21.971609},{"c":20.88,"h":21.845,"l":20.54,"n":35386,"o":21.6,"t":"2025-03-07T05:00:00Z","v":3802517,"vw":21.01401},{"c":19.02,"h":20.75,"l":18.525,"n":49760,"o":20.56,"t":"2025-03-10T04:00:00Z","v":4976641,"vw":19.289972},{"c":19.48,"h":19.69,"l":18.89,"n":38817,"o":19.18,"t":"2025-03-11T04:00:00Z","v":4127368,"vw":19.354758},{"c":19.48,"h":19.88,"l":18.88,"n":38078,"o":19.68,"t":"2025-03-12T04:00:00Z","v":3458400,"vw":19.397265},{"c":21.12,"h":21.33,"l":19.255,"n":48127,"o":19.4,"t":"2025-03-13T04:00:00Z","v":5843663,"vw":20.620762},{"c":21.49,"h":21.85,"l":20.67,"n":37799,"o":21.23,"t":"2025-03-14T04:00:00Z","v":4725296,"vw":21.345213},{"c":21.33,"h":21.7157,"l":20.75,"n":31463,"o":21.59,"t":"2025-03-17T04:00:00Z","v":3273262,"vw":21.211518},{"c":20.51,"h":21.21,"l":20.51,"n":25494,"o":21.12,"t":"2025-03-18T04:00:00Z","v":2585946,"vw":20.659614},{"c":20.85,"h":20.9,"l":20.3,"n":25580,"o":20.4,"t":"2025-03-19T04:00:00Z","v":2248062,"vw":20.692983},{"c":20.5,"h":21.05,"l":20.435,"n":22613,"o":20.58,"t":"2025-03-20T04:00:00Z","v":2032758,"vw":20.614491},{"c":20.21,"h":20.68,"l":20.0176,"n":33142,"o":20.2,"t":"2025-03-21T04:00:00Z","v":11425036,"vw":20.246798},{"c":21.27,"h":21.43,"l":20.4,"n":32335,"o":20.41,"t":"2025-03-24T04:00:00Z","v":3002843,"vw":21.114328},{"c":21,"h":21.61,"l":20.97,"n":24777,"o":21.39,"t":"2025-03-25T04:00:00Z","v":2574394,"vw":21.211462},{"c":20.68,"h":21.05,"l":20.355,"n":21734,"o":20.9,"t":"2025-03-26T04:00:00Z","v":2012954,"vw":20.637655},{"c":20.59,"h":20.865,"l":20.21,"n":19326,"o":20.48,"t":"2025-03-27T04:00:00Z","v":1666706,"vw":20.603838},{"c":20.3,"h":20.68,"l":20.11,"n":24168,"o":20.21,"t":"2025-03-28T04:00:00Z","v":1976682,"vw":20.317505},{"c":19.73,"h":20.06,"l":19.3201,"n":30412,"o":19.85,"t":"2025-03-31T04:00:00Z","v":3565184,"vw":19.719766},{"c":19.36,"h":20.08,"l":19.19,"n":31195,"o":19.2,"t":"2025-04-01T04:00:00Z","v":3024458,"vw":19.566542},{"c":19.63,"h":20.02,"l":19.15,"n":29735,"o":19.25,"t":"2025-04-02T04:00:00Z","v":3006523,"vw":19.6139},{"c":14.99,"h":18.2,"l":13.755,"n":134264,"o":18.19,"t":"2025-04-03T04:00:00Z","v":16218873,"vw":15.0781},{"c":14.52,"h":15.5,"l":13.12,"n":113060,"o":14.51,"t":"2025-04-04T04:00:00Z","v":15230907,"vw":14.368005},{"c":13.91,"h":14.7,"l":13.14,"n":57378,"o":13.9,"t":"2025-04-07T04:00:00Z","v":6677427,"vw":13.782836},{"c":12.48,"h":14.84,"l":12.155,"n":47424,"o":14.69,"t":"2025-04-08T04:00:00Z","v":6091062,"vw":13.069326},{"c":16.36,"h":16.65,"l":11.86,"n":113082,"o":12,"t":"2025-04-09T04:00:00Z","v":15720970,"vw":14.468432},{"c":14.63,"h":16.7,"l":14.25,"n":101237,"o":16.7,"t":"2025-04-10T04:00:00Z","v":12494074,"vw":14.85577},{"c":14.65,"h":14.88,"l":14.12,"n":40305,"o":14.41,"t":"2025-04-11T04:00:00Z","v":4163191,"vw":14.552887},{"c":14.4,"h":15.55,"l":14.075,"n":42612,"o":15.1,"t":"2025-04-14T04:00:00Z","v":4793713,"vw":14.664479},{"c":13.5,"h":14.58,"l":13.46,"n":30596,"o":14.26,"t":"2025-04-15T04:00:00Z","v":3457836,"vw":13.741876},{"c":13.27,"h":13.88,"l":13,"n":30661,"o":13.47,"t":"2025-04-16T04:00:00Z","v":3304912,"vw":13.389437},{"c":13.69,"h":13.97,"l":13.1817,"n":23316,"o":13.28,"t":"2025-04-17T04:00:00Z","v":2516568,"vw":13.66727},{"c":13.66,"h":13.74,"l":13.06,"n":22054,"o":13.55,"t":"2025-04-21T04:00:00Z","v":4055485,"vw":13.52128},{"c":13.88,"h":14.32,"l":13.74,"n":28982,"o":13.77,"t":"2025-04-22T04:00:00Z","v":2865311,"vw":13.999673},{"c":14.4,"h":15.0875,"l":14.221,"n":28159,"o":14.9,"t":"2025-04-23T04:00:00Z","v":3224381,"vw":14.551688},{"c":14.7,"h":14.935,"l":14.33,"n":26324,"o":14.44,"t":"2025-04-24T04:00:00Z","v":3180634,"vw":14.68204},{"c":14.87,"h":14.94,"l":14.365,"n":22328,"o":14.56,"t":"2025-04-25T04:00:00Z","v":2039566,"vw":14.774876},{"c":15.18,"h":15.37,"l":14.805,"n":24358,"o":14.92,"t":"2025-04-28T04:00:00Z","v":2332564,"vw":15.076462},{"c":15.02,"h":15.16,"l":14.635,"n":29258,"o":15.11,"t":"2025-04-29T04:00:00Z","v":2844847,"vw":14.918268},{"c":15.04,"h":15.05,"l":14.09,"n":27726,"o":14.43,"t":"2025-04-30T04:00:00Z","v":2948152,"vw":14.756065},{"c":15.05,"h":15.245,"l":14.835,"n":20596,"o":15.14,"t":"2025-05-01T04:00:00Z","v":2128953,"vw":15.084807},{"c":15.55,"h":15.86,"l":15.2,"n":32191,"o":15.36,"t":"2025-05-02T04:00:00Z","v":2991067,"vw":15.573355},{"c":15.41,"h":15.635,"l":15.14,"n":35796,"o":15.59,"t":"2025-05-05T04:00:00Z","v":3729250,"vw":15.438473},{"c":15.48,"h":15.56,"l":15.045,"n":28354,"o":15.22,"t":"2025-05-06T04:00:00Z","v":3059355,"vw":15.401545},{"c":15.78,"h":15.95,"l":15.37,"n":25586,"o":15.67,"t":"2025-05-07T04:00:00Z","v":2472444,"vw":15.774898},{"c":16.85,"h":17.105,"l":16.1,"n":42431,"o":16.27,"t":"2025-05-08T04:00:00Z","v":4138338,"vw":16.817111},{"c":16.88,"h":17.11,"l":16.77,"n":24232,"o":17.04,"t":"2025-05-09T04:00:00Z","v":2191001,"vw":16.917626},{"c":18.45,"h":18.95,"l":17.89,"n":46993,"o":18,"t":"2025-05-12T04:00:00Z","v":4825147,"vw":18.319814},{"c":18.71,"h":18.97,"l":18.35,"n":35285,"o":18.54,"t":"2025-05-13T04:00:00Z","v":3343521,"vw":18.712544},{"c":18.64,"h":18.97,"l":18.49,"n":26244,"o":18.65,"t":"2025-05-14T04:00:00Z","v":2113971,"vw":18.67338},{"c":18.49,"h":18.56,"l":18.155,"n":21574,"o":18.34,"t":"2025-05-15T04:00:00Z","v":2291391,"vw":18.39212},{"c":18.57,"h":18.77,"l":18.23,"n":21085,"o":18.49,"t":"2025-05-16T04:00:00Z","v":1798688,"vw":18.564095},{"c":18.22,"h":18.44,"l":18.1,"n":18529,"o":18.25,"t":"2025-05-19T04:00:00Z","v":2261098,"vw":18.229861},{"c":18.22,"h":18.645,"l":18,"n":25452,"o":18.43,"t":"2025-05-20T04:00:00Z","v":2491969,"vw":18.262168},{"c":17.33,"h":18.12,"l":17.29,"n":28869,"o":18,"t":"2025-05-21T04:00:00Z","v":2630445,"vw":17.55714},{"c":17.24,"h":17.64,"l":17.1,"n":24593,"o":17.25,"t":"2025-05-22T04:00:00Z","v":2603009,"vw":17.26088},{"c":16.8,"h":17,"l":16.54,"n":28822,"o":16.64,"t":"2025-05-23T04:00:00Z","v":3423599,"vw":16.711616},{"c":17.55,"h":17.7674,"l":16.85,"n":56933,"o":17.19,"t":"2025-05-27T04:00:00Z","v":6563258,"vw":17.513567},{"c":18.04,"h":19.47,"l":17.635,"n":67239,"o":17.635,"t":"2025-05-28T04:00:00Z","v":6409532,"vw":18.377658},{"c":18.51,"h":19.038,"l":18.05,"n":44034,"o":18.54,"t":"2025-05-29T04:00:00Z","v":3895186,"vw":18.456454},{"c":18.12,"h":18.39,"l":17.92,"n":30418,"o":18.07,"t":"2025-05-30T04:00:00Z","v":3403513,"vw":18.146253},{"c":17.4,"h":18.03,"l":17.18,"n":39454,"o":17.86,"t":"2025-06-02T04:00:00Z","v":3354387,"vw":17.503258},{"c":17.72,"h":17.765,"l":17.25,"n":28485,"o":17.42,"t":"2025-06-03T04:00:00Z","v":2301637,"vw":17.614519},{"c":17.08,"h":17.74,"l":17.03,"n":29709,"o":17.59,"t":"2025-06-04T04:00:00Z","v":2914754,"vw":17.22648},{"c":16.95,"h":17.46,"l":16.82,"n":34599,"o":16.91,"t":"2025-06-05T04:00:00Z","v":2642789,"vw":17.1062},{"c":17,"h":17.15,"l":16.75,"n":26146,"o":17.15,"t":"2025-06-06T04:00:00Z","v":2456738,"vw":16.980807},{"c":17.41,"h":17.67,"l":17.1,"n":31265,"o":17.26,"t":"2025-06-09T04:00:00Z","v":2565868,"vw":17.37472},{"c":17.59,"h":17.96,"l":17.3,"n":22227,"o":17.39,"t":"2025-06-10T04:00:00Z","v":2063251,"vw":17.673804},{"c":18.03,"h":18.77,"l":17.789,"n":43872,"o":17.79,"t":"2025-06-11T04:00:00Z","v":4312179,"vw":18.217038},{"c":17.84,"h":17.86,"l":17.44,"n":17076,"o":17.64,"t":"2025-06-12T04:00:00Z","v":1457893,"vw":17.747316},{"c":16.54,"h":17.645,"l":16.49,"n":26988,"o":17.45,"t":"2025-06-13T04:00:00Z","v":2615020,"vw":16.86129},{"c":17.4,"h":17.61,"l":16.81,"n":34241,"o":16.89,"t":"2025-06-16T04:00:00Z","v":2662732,"vw":17.304929},{"c":16.83,"h":17.36,"l":16.75,"n":25180,"o":17.22,"t":"2025-06-17T04:00:00Z","v":1898271,"vw":16.959432},{"c":17.09,"h":17.495,"l":16.975,"n":28158,"o":17.2,"t":"2025-06-18T04:00:00Z","v":2518881,"vw":17.206705},{"c":16.82,"h":17.23,"l":16.67,"n":25394,"o":17.23,"t":"2025-06-20T04:00:00Z","v":2943128,"vw":16.844577},{"c":16.78,"h":16.9,"l":16.22,"n":34536,"o":16.58,"t":"2025-06-23T04:00:00Z","v":2794441,"vw":16.624842},{"c":16.91,"h":17.25,"l":16.56,"n":25604,"o":17.08,"t":"2025-06-24T04:00:00Z","v":2034637,"vw":16.871504},{"c":16.98,"h":17.14,"l":16.665,"n":23703,"o":16.93,"t":"2025-06-25T04:00:00Z","v":2067799,"vw":16.872775},{"c":17.53,"h":17.57,"l":16.875,"n":24681,"o":17.11,"t":"2025-06-26T04:00:00Z","v":2090909,"vw":17.39922},{"c":17.58,"h":17.87,"l":17.16,"n":29186,"o":17.74,"t":"2025-06-27T04:00:00Z","v":18916665,"vw":17.573883},{"c":17.7,"h":17.78,"l":17.44,"n":26327,"o":17.55,"t":"2025-06-30T04:00:00Z","v":2410282,"vw":17.631177},{"c":18.21,"h":18.8594,"l":17.56,"n":33728,"o":17.61,"t":"2025-07-01T04:00:00Z","v":3609768,"vw":18.386877},{"c":18.13,"h":18.4864,"l":17.66,"n":40007,"o":18.34,"t":"2025-07-02T04:00:00Z","v":3813365,"vw":18.046286},{"c":18.14,"h":18.32,"l":17.885,"n":18650,"o":18.23,"t":"2025-07-03T04:00:00Z","v":1660321,"vw":18.128231},{"c":18.5,"h":18.76,"l":17.97,"n":32238,"o":18.07,"t":"2025-07-07T04:00:00Z","v":2963343,"vw":18.484871},{"c":18.8,"h":18.81,"l":17.97,"n":33300,"o":18.59,"t":"2025-07-08T04:00:00Z","v":3175827,"vw":18.556228},{"c":19.53,"h":19.58,"l":18.82,"n":31700,"o":18.9,"t":"2025-07-09T04:00:00Z","v":3362656,"vw":19.369369},{"c":19.74,"h":20.05,"l":19.4,"n":30406,"o":19.53,"t":"2025-07-10T04:00:00Z","v":2525201,"vw":19.814633},{"c":19.25,"h":19.65,"l":19.1,"n":27577,"o":19.27,"t":"2025-07-11T04:00:00Z","v":1967208,"vw":19.280171},{"c":19.18,"h":19.24,"l":18.65,"n":24299,"o":19.02,"t":"2025-07-14T04:00:00Z","v":2011886,"vw":19.032481},{"c":18.69,"h":19.65,"l":18.64,"n":23425,"o":19.57,"t":"2025-07-15T04:00:00Z","v":1665870,"vw":18.871279},{"c":18.58,"h":18.86,"l":18.23,"n":24145,"o":18.7,"t":"2025-07-16T04:00:00Z","v":2269195,"vw":18.552161},{"c":19.47,"h":19.615,"l":18.53,"n":33298,"o":18.75,"t":"2025-07-17T04:00:00Z","v":3009567,"vw":19.352224},{"c":19.57,"h":19.7,"l":19.305,"n":20183,"o":19.42,"t":"2025-07-18T04:00:00Z","v":1399081,"vw":19.53197},{"c":19.41,"h":20.17,"l":19.37,"n":28859,"o":19.78,"t":"2025-07-21T04:00:00Z","v":2357323,"vw":19.79771},{"c":19.53,"h":19.65,"l":19.02,"n":30335,"o":19.41,"t":"2025-07-22T04:00:00Z","v":2718491,"vw":19.446766},{"c":19.88,"h":20.21,"l":19.6,"n":23772,"o":20.13,"t":"2025-07-23T04:00:00Z","v":1864464,"vw":19.80213},{"c":19.58,"h":20.025,"l":19.34,"n":25622,"o":19.65,"t":"2025-07-24T04:00:00Z","v":1988275,"vw":19.561972},{"c":19.66,"h":19.87,"l":18.865,"n":31298,"o":19.76,"t":"2025-07-25T04:00:00Z","v":2491028,"vw":19.429259},{"c":19.74,"h":20,"l":19.52,"n":26195,"o":19.74,"t":"2025-07-28T04:00:00Z","v":1910645,"vw":19.746609},{"c":19.15,"h":19.74,"l":18.89,"n":24383,"o":19.65,"t":"2025-07-29T04:00:00Z","v":2072351,"vw":19.148971},{"c":18.59,"h":19.5,"l":18.43,"n":27366,"o":19.4,"t":"2025-07-30T04:00:00Z","v":2009655,"vw":18.731314},{"c":18.19,"h":18.605,"l":18.075,"n":37757,"o":18.33,"t":"2025-07-31T04:00:00Z","v":3612723,"vw":18.256822},{"c":16.99,"h":17.75,"l":16.84,"n":49576,"o":17.62,"t":"2025-08-01T04:00:00Z","v":4417322,"vw":17.127298},{"c":18.31,"h":18.31,"l":17.06,"n":53351,"o":17.1,"t":"2025-08-04T04:00:00Z","v":5209221,"vw":17.873093},{"c":18.2,"h":18.36,"l":17.3,"n":54243,"o":18.24,"t":"2025-08-05T04:00:00Z","v":4753957,"vw":18.001094},{"c":20.84,"h":21.5,"l":19.609,"n":108524,"o":20.6,"t":"2025-08-06T04:00:00Z","v":12219176,"vw":20.695819},{"c":20.77,"h":21.1,"l":19.4,"n":53601,"o":21.1,"t":"2025-08-07T04:00:00Z","v":4733412,"vw":20.313143},{"c":19.7,"h":20.67,"l":19.65,"n":45672,"o":20.56,"t":"2025-08-08T04:00:00Z","v":3469542,"vw":19.911319},{"c":19.42,"h":20.17,"l":19.25,"n":33608,"o":19.83,"t":"2025-08-11T04:00:00Z","v":2841894,"vw":19.54577},{"c":19.62,"h":20.245,"l":19.5,"n":38307,"o":19.58,"t":"2025-08-12T04:00:00Z","v":3701041,"vw":19.782553},{"c":22.03,"h":22.18,"l":20.33,"n":61312,"o":21.09,"t":"2025-08-13T04:00:00Z","v":6880787,"vw":21.511025},{"c":21.36,"h":21.395,"l":20.81,"n":35706,"o":21.24,"t":"2025-08-14T04:00:00Z","v":3289966,"vw":21.213803},{"c":20.94,"h":21.41,"l":20.86,"n":22107,"o":21.31,"t":"2025-08-15T04:00:00Z","v":2044040,"vw":21.03902},{"c":20.5,"h":20.985,"l":20.41,"n":25841,"o":20.9,"t":"2025-08-18T04:00:00Z","v":2437748,"vw":20.537386},{"c":20.08,"h":20.79,"l":19.93,"n":24877,"o":20.75,"t":"2025-08-19T04:00:00Z","v":2244497,"vw":20.197681},{"c":20.15,"h":20.53,"l":19.9501,"n":27737,"o":20,"t":"2025-08-20T04:00:00Z","v":2714205,"vw":20.218286},{"c":20.42,"h":20.5,"l":19.8,"n":20328,"o":19.94,"t":"2025-08-21T04:00:00Z","v":1923395,"vw":20.310915},{"c":21.49,"h":21.78,"l":20.44,"n":33281,"o":20.5,"t":"2025-08-22T04:00:00Z","v":2961094,"vw":21.453862},{"c":21.33,"h":21.74,"l":21.11,"n":19362,"o":21.36,"t":"2025-08-25T04:00:00Z","v":1542078,"vw":21.402912},{"c":21.46,"h":21.91,"l":21.28,"n":27362,"o":21.44,"t":"2025-08-26T04:00:00Z","v":3041841,"vw":21.493072},{"c":21.55,"h":21.87,"l":21.48,"n":21945,"o":21.48,"t":"2025-08-27T04:00:00Z","v":1737147,"vw":21.625028},{"c":21.57,"h":21.85,"l":21.15,"n":19681,"o":21.68,"t":"2025-08-28T04:00:00Z","v":1484361,"vw":21.496044},{"c":20.59,"h":21.71,"l":20.54,"n":36340,"o":21.55,"t":"2025-08-29T04:00:00Z","v":2965364,"vw":20.780708},{"c":20.59,"h":20.71,"l":20.21,"n":28708,"o":20.45,"t":"2025-09-02T04:00:00Z","v":2395696,"vw":20.503461},{"c":21.12,"h":21.13,"l":20.33,"n":24753,"o":20.35,"t":"2025-09-03T04:00:00Z","v":1868795,"vw":20.882424},{"c":21.76,"h":21.81,"l":21.1,"n":30855,"o":21.14,"t":"2025-09-04T04:00:00Z","v":3177630,"vw":21.588529},{"c":21.28,"h":22.2,"l":21.28,"n":27336,"o":21.79,"t":"2025-09-05T04:00:00Z","v":2460389,"vw":21.55695},{"c":20.47,"h":21.41,"l":20.44,"n":33224,"o":21.37,"t":"2025-09-08T04:00:00Z","v":2712809,"vw":20.647716},{"c":21.34,"h":21.92,"l":20.115,"n":62161,"o":20.27,"t":"2025-09-09T04:00:00Z","v":7482731,"vw":21.225108},{"c":21.37,"h":21.59,"l":20.82,"n":40812,"o":21.4,"t":"2025-09-10T04:00:00Z","v":3488510,"vw":21.32522},{"c":21.84,"h":21.96,"l":21.02,"n":25962,"o":21.45,"t":"2025-09-11T04:00:00Z","v":2261143,"vw":21.59355},{"c":20.45,"h":21.6174,"l":20.42,"n":33817,"o":21.49,"t":"2025-09-12T04:00:00Z","v":3009225,"vw":20.859012},{"c":21.67,"h":21.7,"l":20.46,"n":34661,"o":20.53,"t":"2025-09-15T04:00:00Z","v":3165320,"vw":21.423954},{"c":21.36,"h":21.97,"l":21.05,"n":21640,"o":21.71,"t":"2025-09-16T04:00:00Z","v":1885398,"vw":21.327819},{"c":21.82,"h":22.19,"l":21.365,"n":32278,"o":21.5,"t":"2025-09-17T04:00:00Z","v":2714085,"vw":21.782086},{"c":21.52,"h":22.35,"l":21.375,"n":26544,"o":22.12,"t":"2025-09-18T04:00:00Z","v":2008382,"vw":21.634806},{"c":20.5,"h":21.57,"l":20.45,"n":30044,"o":21.57,"t":"2025-09-19T04:00:00Z","v":3521519,"vw":20.696747},{"c":20.05,"h":20.36,"l":19.92,"n":29017,"o":20.24,"t":"2025-09-22T04:00:00Z","v":2561879,"vw":20.157141},{"c":20.45,"h":20.75,"l":20.105,"n":27900,"o":20.31,"t":"2025-09-23T04:00:00Z","v":2187308,"vw":20.429846},{"c":20.21,"h":20.51,"l":20.05,"n":20833,"o":20.44,"t":"2025-09-24T04:00:00Z","v":1856505,"vw":20.206412},{"c":19.33,"h":20.03,"l":19.23,"n":33655,"o":19.92,"t":"2025-09-25T04:00:00Z","v":2718986,"vw":19.433377},{"c":19.86,"h":19.99,"l":19.26,"n":29537,"o":19.36,"t":"2025-09-26T04:00:00Z","v":2221498,"vw":19.715094},{"c":19.69,"h":19.96,"l":19.25,"n":28265,"o":19.96,"t":"2025-09-29T04:00:00Z","v":2365476,"vw":19.549852},{"c":19.92,"h":20.1,"l":19.56,"n":27941,"o":19.65,"t":"2025-09-30T04:00:00Z","v":2157200,"vw":19.793403},{"c":20.99,"h":21.1,"l":19.895,"n":39807,"o":19.9,"t":"2025-10-01T04:00:00Z","v":3373938,"vw":20.686166},{"c":21.23,"h":21.345,"l":20.705,"n":22257,"o":20.93,"t":"2025-10-02T04:00:00Z","v":1557257,"vw":21.067235},{"c":21.52,"h":21.76,"l":21.245,"n":25616,"o":21.49,"t":"2025-10-03T04:00:00Z","v":2166685,"vw":21.548965},{"c":21.18,"h":21.645,"l":21.03,"n":21294,"o":21.55,"t":"2025-10-06T04:00:00Z","v":1546181,"vw":21.234761},{"c":20.79,"h":21.4,"l":20.295,"n":25440,"o":21.35,"t":"2025-10-07T04:00:00Z","v":2384776,"vw":20.653472},{"c":21.15,"h":21.28,"l":20.49,"n":23829,"o":20.89,"t":"2025-10-08T04:00:00Z","v":1767554,"vw":21.038784},{"c":20.51,"h":21.1,"l":20.24,"n":24848,"o":21.06,"t":"2025-10-09T04:00:00Z","v":2055960,"vw":20.485134},{"c":19.11,"h":20.565,"l":18.85,"n":33758,"o":20.49,"t":"2025-10-10T04:00:00Z","v":3066174,"vw":19.317162},{"c":19.98,"h":20.23,"l":19.32,"n":25838,"o":19.49,"t":"2025-10-13T04:00:00Z","v":1944550,"vw":19.894395},{"c":20.02,"h":20.35,"l":19.4,"n":19102,"o":19.44,"t":"2025-10-14T04:00:00Z","v":1221765,"vw":20.020658},{"c":20.75,"h":21.34,"l":20.38,"n":26261,"o":20.59,"t":"2025-10-15T04:00:00Z","v":2554834,"vw":20.924217},{"c":20.71,"h":20.9,"l":20.44,"n":21803,"o":20.71,"t":"2025-10-16T04:00:00Z","v":1401396,"vw":20.681221},{"c":21.18,"h":21.35,"l":20.53,"n":26936,"o":20.53,"t":"2025-10-17T04:00:00Z","v":2078499,"vw":21.122021},{"c":21.43,"h":21.73,"l":21.19,"n":18596,"o":21.5,"t":"2025-10-20T04:00:00Z","v":1551576,"vw":21.441572},{"c":22.44,"h":22.765,"l":21.67,"n":32013,"o":22.13,"t":"2025-10-21T04:00:00Z","v":3009995,"vw":22.370988},{"c":22.44,"h":22.56,"l":22.03,"n":25151,"o":22.32,"t":"2025-10-22T04:00:00Z","v":1756073,"vw":22.328838},{"c":22.63,"h":22.98,"l":22.31,"n":21794,"o":22.55,"t":"2025-10-23T04:00:00Z","v":1402768,"vw":22.703254},{"c":22.27,"h":22.925,"l":22.25,"n":18316,"o":22.71,"t":"2025-10-24T04:00:00Z","v":1272119,"vw":22.373829},{"c":22.54,"h":22.85,"l":22.4,"n":21257,"o":22.58,"t":"2025-10-27T04:00:00Z","v":1613344,"vw":22.557262},{"c":22.21,"h":22.65,"l":22.14,"n":21258,"o":22.65,"t":"2025-10-28T04:00:00Z","v":1487995,"vw":22.297778},{"c":21.35,"h":22.14,"l":21.2,"n":26891,"o":21.84,"t":"2025-10-29T04:00:00Z","v":2313542,"vw":21.534844},{"c":20.78,"h":21.225,"l":20.445,"n":32411,"o":21.01,"t":"2025-10-30T04:00:00Z","v":3275497,"vw":20.793145},{"c":20.75,"h":21.02,"l":20.39,"n":34764,"o":20.67,"t":"2025-10-31T04:00:00Z","v":3383488,"vw":20.78935},{"c":20.72,"h":20.75,"l":20.12,"n":35566,"o":20.75,"t":"2025-11-03T05:00:00Z","v":3751764,"vw":20.581757},{"c":20.71,"h":21.67,"l":19.3702,"n":54164,"o":20.44,"t":"2025-11-04T05:00:00Z","v":5197543,"vw":20.68145},{"c":22.24,"h":22.335,"l":20.4,"n":42262,"o":20.49,"t":"2025-11-05T05:00:00Z","v":4039022,"vw":21.840671},{"c":21.5,"h":22.2199,"l":21.49,"n":31263,"o":22.03,"t":"2025-11-06T05:00:00Z","v":2562266,"vw":21.736554},{"c":22.11,"h":22.135,"l":21.175,"n":30425,"o":21.2,"t":"2025-11-07T05:00:00Z","v":2170145,"vw":21.814562},{"c":21.62,"h":22.695,"l":21.61,"n":26515,"o":22.13,"t":"2025-11-10T05:00:00Z","v":2208072,"vw":21.99909},{"c":21.7,"h":22.095,"l":21.605,"n":24667,"o":21.71,"t":"2025-11-11T05:00:00Z","v":2142940,"vw":21.879494},{"c":22.08,"h":22.63,"l":21.6,"n":25274,"o":21.86,"t":"2025-11-12T05:00:00Z","v":1884894,"vw":22.083696},{"c":21.62,"h":22.43,"l":21.5,"n":25045,"o":22.18,"t":"2025-11-13T05:00:00Z","v":1717561,"vw":21.717416},{"c":21.7,"h":21.93,"l":21.03,"n":21885,"o":21.18,"t":"2025-11-14T05:00:00Z","v":1814810,"vw":21.646459},{"c":21.7,"h":22.09,"l":21.365,"n":27470,"o":21.5,"t":"2025-11-17T05:00:00Z","v":2003708,"vw":21.731339},{"c":21.85,"h":22.2,"l":21.3,"n":24846,"o":21.49,"t":"2025-11-18T05:00:00Z","v":1767013,"vw":21.88556},{"c":22.05,"h":22.41,"l":21.7,"n":25257,"o":21.91,"t":"2025-11-19T05:00:00Z","v":1972477,"vw":22.087631},{"c":22.41,"h":23.405,"l":22.18,"n":42323,"o":22.33,"t":"2025-11-20T05:00:00Z","v":3347147,"vw":22.691325},{"c":23.89,"h":24.11,"l":22.503,"n":34006,"o":22.735,"t":"2025-11-21T05:00:00Z","v":2883973,"vw":23.596579},{"c":24,"h":24.25,"l":23.58,"n":35239,"o":23.9,"t":"2025-11-24T05:00:00Z","v":3635865,"vw":24.006418},{"c":24.89,"h":25.48,"l":24.23,"n":37361,"o":24.24,"t":"2025-11-25T05:00:00Z","v":3040592,"vw":24.954923},{"c":25.62,"h":25.755,"l":24.76,"n":30557,"o":24.92,"t":"2025-11-26T05:00:00Z","v":2689729,"vw":25.51331},{"c":25.37,"h":25.67,"l":25.25,"n":19297,"o":25.67,"t":"2025-11-28T05:00:00Z","v":1654386,"vw":25.374285},{"c":25.2,"h":25.685,"l":24.88,"n":36484,"o":25.09,"t":"2025-12-01T05:00:00Z","v":2538544,"vw":25.290016},{"c":25.16,"h":25.66,"l":25.02,"n":25930,"o":25.28,"t":"2025-12-02T05:00:00Z","v":2220862,"vw":25.196059},{"c":27.38,"h":27.5,"l":25.335,"n":45154,"o":25.64,"t":"2025-12-03T05:00:00Z","v":5102716,"vw":26.901997},{"c":27.66,"h":28.265,"l":26.95,"n":33352,"o":27.21,"t":"2025-12-04T05:00:00Z","v":2618325,"vw":27.714766},{"c":27.04,"h":27.84,"l":26.93,"n":25688,"o":27.65,"t":"2025-12-05T05:00:00Z","v":1802948,"vw":27.18184},{"c":26.27,"h":26.845,"l":26.0211,"n":34936,"o":26.845,"t":"2025-12-08T05:00:00Z","v":2865057,"vw":26.365917},{"c":25.93,"h":26.35,"l":25.72,"n":30546,"o":26,"t":"2025-12-09T05:00:00Z","v":2459561,"vw":26.00955},{"c":26.01,"h":26.37,"l":25.64,"n":34174,"o":26.37,"t":"2025-12-10T05:00:00Z","v":3058838,"vw":26.075618},{"c":26.71,"h":26.72,"l":25.81,"n":29145,"o":25.87,"t":"2025-12-11T05:00:00Z","v":3070865,"vw":26.542339},{"c":26.03,"h":27,"l":25.85,"n":31601,"o":26.92,"t":"2025-12-12T05:00:00Z","v":3797845,"vw":26.09012},{"c":25.97,"h":26.275,"l":25.585,"n":31057,"o":26.03,"t":"2025-12-15T05:00:00Z","v":2759376,"vw":25.949519},{"c":25.71,"h":26.08,"l":25.54,"n":34253,"o":25.7,"t":"2025-12-16T05:00:00Z","v":2686833,"vw":25.77716},{"c":25.26,"h":25.99,"l":25.05,"n":33815,"o":25.78,"t":"2025-12-17T05:00:00Z","v":3765931,"vw":25.509736},{"c":25.39,"h":25.97,"l":25.35,"n":27907,"o":25.63,"t":"2025-12-18T05:00:00Z","v":3501457,"vw":25.602241},{"c":25.25,"h":25.77,"l":25.045,"n":19958,"o":25.53,"t":"2025-12-19T05:00:00Z","v":3226436,"vw":25.260376},{"c":25.26,"h":25.57,"l":25.1098,"n":17969,"o":25.35,"t":"2025-12-22T05:00:00Z","v":1258206,"vw":25.332841},{"c":24.9,"h":25.36,"l":24.72,"n":21887,"o":25.27,"t":"2025-12-23T05:00:00Z","v":1675987,"vw":24.903897},{"c":24.81,"h":25,"l":24.62,"n":11235,"o":24.91,"t":"2025-12-24T05:00:00Z","v":777760,"vw":24.847519},{"c":24.99,"h":25.105,"l":24.62,"n":13975,"o":24.81,"t":"2025-12-26T05:00:00Z","v":946611,"vw":24.924817},{"c":24.61,"h":24.94,"l":24.28,"n":19625,"o":24.76,"t":"2025-12-29T05:00:00Z","v":1605829,"vw":24.524169},{"c":24.51,"h":24.68,"l":24.445,"n":16049,"o":24.48,"t":"2025-12-30T05:00:00Z","v":1281313,"vw":24.521508},{"c":24.4,"h":24.61,"l":24.17,"n":15855,"o":24.55,"t":"2025-12-31T05:00:00Z","v":1215042,"vw":24.359406},{"c":24.39,"h":24.72,"l":24.13,"n":25738,"o":24.64,"t":"2026-01-02T05:00:00Z","v":2194863,"vw":24.398891},{"c":24.67,"h":25.3,"l":24.61,"n":33543,"o":24.8,"t":"2026-01-05T05:00:00Z","v":3357501,"vw":24.864318},{"c":25.77,"h":26.0625,"l":24.38,"n":32054,"o":24.71,"t":"2026-01-06T05:00:00Z","v":2779713,"vw":25.633793},{"c":25.48,"h":25.98,"l":25.41,"n":22291,"o":25.67,"t":"2026-01-07T05:00:00Z","v":1704500,"vw":25.610026},{"c":26.17,"h":26.575,"l":24.83,"n":30861,"o":25.09,"t":"2026-01-08T05:00:00Z","v":2736942,"vw":26.202481},{"c":26.12,"h":26.89,"l":25.4815,"n":25526,"o":26.39,"t":"2026-01-09T05:00:00Z","v":1866292,"vw":26.191943},{"c":25.48,"h":25.62,"l":24.97,"n":26683,"o":25.62,"t":"2026-01-12T05:00:00Z","v":2683566,"vw":25.345894},{"c":26.14,"h":26.33,"l":25.46,"n":23266,"o":25.46,"t":"2026-01-13T05:00:00Z","v":1924789,"vw":26.009775},{"c":25.74,"h":26.2445,"l":25.61,"n":18539,"o":26.06,"t":"2026-01-14T05:00:00Z","v":1397890,"vw":25.791731},{"c":25.67,"h":25.74,"l":25.31,"n":23607,"o":25.63,"t":"2026-01-15T05:00:00Z","v":1784322,"vw":25.590473},{"c":24.84,"h":25.57,"l":24.51,"n":32205,"o":25.57,"t":"2026-01-16T05:00:00Z","v":2684646,"vw":24.847349},{"c":24.45,"h":25.25,"l":24.1701,"n":30424,"o":24.29,"t":"2026-01-20T05:00:00Z","v":2676914,"vw":24.561245},{"c":24.95,"h":25.27,"l":24.47,"n":26267,"o":24.71,"t":"2026-01-21T05:00:00Z","v":2208029,"vw":24.901475},{"c":25.25,"h":26.26,"l":25.13,"n":36050,"o":25.99,"t":"2026-01-22T05:00:00Z","v":3051112,"vw":25.522066},{"c":24.67,"h":25.35,"l":24.46,"n":29750,"o":25.25,"t":"2026-01-23T05:00:00Z","v":3066668,"vw":24.711654},{"c":24.35,"h":24.78,"l":23.96,"n":29559,"o":24.46,"t":"2026-01-26T05:00:00Z","v":2870779,"vw":24.373774},{"c":23.89,"h":24.48,"l":23.6,"n":26690,"o":24.48,"t":"2026-01-27T05:00:00Z","v":2920184,"vw":23.986819},{"c":23.04,"h":23.9,"l":22.91,"n":32471,"o":23.84,"t":"2026-01-28T05:00:00Z","v":2680057,"vw":23.25295},{"c":22.96,"h":23.265,"l":22.315,"n":36568,"o":23.02,"t":"2026-01-29T05:00:00Z","v":3927810,"vw":22.887515},{"c":22.57,"h":23.14,"l":22.41,"n":38569,"o":23.02,"t":"2026-01-30T05:00:00Z","v":3729899,"vw":22.620246},{"c":23.14,"h":23.51,"l":22.555,"n":54166,"o":22.79,"t":"2026-02-02T05:00:00Z","v":4680496,"vw":23.185803},{"c":20.08,"h":23.22,"l":19.76,"n":130752,"o":22.815,"t":"2026-02-03T05:00:00Z","v":12035875,"vw":20.693727},{"c":20.75,"h":21.43,"l":19.32,"n":93596,"o":20.52,"t":"2026-02-04T05:00:00Z","v":8271640,"vw":20.487615},{"c":19.67,"h":20.55,"l":19.32,"n":61301,"o":20.22,"t":"2026-02-05T05:00:00Z","v":5192871,"vw":19.723731},{"c":20.18,"h":20.57,"l":19.785,"n":38174,"o":19.8,"t":"2026-02-06T05:00:00Z","v":3870973,"vw":20.242899},{"c":20.06,"h":20.18,"l":19.565,"n":35468,"o":20.01,"t":"2026-02-09T05:00:00Z","v":3544223,"vw":19.834636},{"c":20.18,"h":20.98,"l":20.15,"n":29994,"o":20.22,"t":"2026-02-10T05:00:00Z","v":3162055,"vw":20.469272},{"c":20.67,"h":21,"l":19.7797,"n":42682,"o":20.1,"t":"2026-02-11T05:00:00Z","v":3815982,"vw":20.536539},{"c":19.97,"h":21.005,"l":19.86,"n":32701,"o":20.79,"t":"2026-02-12T05:00:00Z","v":2440030,"vw":20.141384},{"c":20.42,"h":20.735,"l":19.73,"n":25116,"o":20.36,"t":"2026-02-13T05:00:00Z","v":2331669,"vw":20.380329},{"c":20.38,"h":20.76,"l":19.73,"n":21563,"o":20.51,"t":"2026-02-17T05:00:00Z","v":1923193,"vw":20.222663},{"c":21.05,"h":21.17,"l":20.14,"n":25798,"o":20.18,"t":"2026-02-18T05:00:00Z","v":1864043,"vw":20.981849},{"c":21.35,"h":21.4275,"l":20.64,"n":26014,"o":20.72,"t":"2026-02-19T05:00:00Z","v":2167591,"vw":21.131547},{"c":22.15,"h":22.28,"l":21.1175,"n":33609,"o":21.19,"t":"2026-02-20T05:00:00Z","v":3286950,"vw":21.834121},{"c":20.47,"h":21.835,"l":20.01,"n":36407,"o":21.77,"t":"2026-02-23T05:00:00Z","v":2887234,"vw":20.470427},{"c":20.33,"h":20.835,"l":20.29,"n":28551,"o":20.49,"t":"2026-02-24T05:00:00Z","v":2346163,"vw":20.462537},{"c":20.26,"h":20.335,"l":19.555,"n":40052,"o":20.21,"t":"2026-02-25T05:00:00Z","v":5058005,"vw":20.044777},{"c":20.78,"h":20.99,"l":20.28,"n":34789,"o":20.36,"t":"2026-02-26T05:00:00Z","v":3983945,"vw":20.686823},{"c":20.51,"h":20.72,"l":19.94,"n":32540,"o":20.29,"t":"2026-02-27T05:00:00Z","v":3822963,"vw":20.443405},{"c":19.47,"h":20.1,"l":19.33,"n":39336,"o":19.81,"t":"2026-03-02T05:00:00Z","v":3793075,"vw":19.629582},{"c":18.97,"h":19.43,"l":18.33,"n":36398,"o":18.8,"t":"2026-03-03T05:00:00Z","v":3500195,"vw":18.97191},{"c":18.96,"h":19.36,"l":18.58,"n":30889,"o":19.04,"t":"2026-03-04T05:00:00Z","v":2318706,"vw":18.967152},{"c":18.69,"h":18.985,"l":18.23,"n":35108,"o":18.54,"t":"2026-03-05T05:00:00Z","v":3449892,"vw":18.606543},{"c":17.95,"h":18.4,"l":17.56,"n":31678,"o":18.15,"t":"2026-03-06T05:00:00Z","v":2959043,"vw":18.026028},{"c":18.32,"h":18.51,"l":16.915,"n":42906,"o":17.5,"t":"2026-03-09T04:00:00Z","v":3324633,"vw":17.926724},{"c":18.6,"h":19.245,"l":18.045,"n":34523,"o":18.25,"t":"2026-03-10T04:00:00Z","v":2651947,"vw":18.710438},{"c":17.86,"h":18.65,"l":17.74,"n":37266,"o":18.57,"t":"2026-03-11T04:00:00Z","v":3251350,"vw":17.974979},{"c":18.29,"h":18.69,"l":17.86,"n":45828,"o":18.2,"t":"2026-03-12T04:00:00Z","v":5216051,"vw":18.376692},{"c":18.58,"h":19.12,"l":18.08,"n":36645,"o":18.33,"t":"2026-03-13T04:00:00Z","v":4243989,"vw":18.702444},{"c":18.36,"h":19.195,"l":18.31,"n":28716,"o":19.12,"t":"2026-03-16T04:00:00Z","v":2413280,"vw":18.534411},{"c":18.53,"h":18.7125,"l":18.38,"n":21345,"o":18.53,"t":"2026-03-17T04:00:00Z","v":1568168,"vw":18.530067},{"c":18.21,"h":18.65,"l":18.11,"n":24239,"o":18.21,"t":"2026-03-18T04:00:00Z","v":2103584,"vw":18.372981},{"c":18.54,"h":18.83,"l":17.74,"n":26201,"o":17.95,"t":"2026-03-19T04:00:00Z","v":1899381,"vw":18.427263},{"c":18.09,"h":18.63,"l":17.895,"n":26001,"o":18.56,"t":"2026-03-20T04:00:00Z","v":2949534,"vw":18.16683},{"c":18.29,"h":19.125,"l":18.24,"n":34312,"o":18.72,"t":"2026-03-23T04:00:00Z","v":3132212,"vw":18.530831},{"c":18.27,"h":18.46,"l":17.8,"n":24963,"o":17.91,"t":"2026-03-24T04:00:00Z","v":1785462,"vw":18.246211},{"c":18.32,"h":18.73,"l":18.19,"n":26443,"o":18.54,"t":"2026-03-25T04:00:00Z","v":2920298,"vw":18.370399},{"c":17.54,"h":18.51,"l":17.5,"n":34755,"o":18.08,"t":"2026-03-26T04:00:00Z","v":2865080,"vw":17.772276},{"c":17.27,"h":17.59,"l":17,"n":30174,"o":17.46,"t":"2026-03-27T04:00:00Z","v":2867018,"vw":17.260866},{"c":16.79,"h":17.495,"l":16.72,"n":34780,"o":17.43,"t":"2026-03-30T04:00:00Z","v":3038186,"vw":16.968749},{"c":17.62,"h":17.985,"l":16.84,"n":43619,"o":17.08,"t":"2026-03-31T04:00:00Z","v":4065185,"vw":17.430581},{"c":17.97,"h":18.11,"l":17.377,"n":28969,"o":17.7,"t":"2026-04-01T04:00:00Z","v":2776358,"vw":17.915389},{"c":17.96,"h":18.06,"l":17.25,"n":29197,"o":17.62,"t":"2026-04-02T04:00:00Z","v":2567914,"vw":17.741044},{"c":18.75,"h":18.83,"l":17.85,"n":28666,"o":18.01,"t":"2026-04-06T04:00:00Z","v":2598047,"vw":18.638373},{"c":18.42,"h":18.79,"l":18.235,"n":23038,"o":18.63,"t":"2026-04-07T04:00:00Z","v":1631644,"vw":18.443215},{"c":19.46,"h":19.95,"l":19.1656,"n":34845,"o":19.2,"t":"2026-04-08T04:00:00Z","v":2790960,"vw":19.566423},{"c":19.82,"h":20.055,"l":19.02,"n":25553,"o":19.29,"t":"2026-04-09T04:00:00Z","v":1948413,"vw":19.804913},{"c":19.88,"h":20.11,"l":19.24,"n":26010,"o":19.76,"t":"2026-04-10T04:00:00Z","v":2817325,"vw":19.856289},{"c":20.07,"h":20.19,"l":19.13,"n":30271,"o":20.18,"t":"2026-04-13T04:00:00Z","v":2651352,"vw":19.911854},{"c":19.77,"h":20.5,"l":19.69,"n":28863,"o":20.23,"t":"2026-04-14T04:00:00Z","v":2771030,"vw":19.973887},{"c":19.77,"h":20.25,"l":19,"n":25247,"o":19.8,"t":"2026-04-15T04:00:00Z","v":1860657,"vw":19.767873},{"c":19.82,"h":20.09,"l":19.61,"n":21460,"o":19.84,"t":"2026-04-16T04:00:00Z","v":1783478,"vw":19.813002},{"c":20.9,"h":21.33,"l":20.35,"n":31062,"o":20.38,"t":"2026-04-17T04:00:00Z","v":3080046,"vw":20.907143},{"c":21.28,"h":21.48,"l":20.72,"n":27817,"o":20.72,"t":"2026-04-20T04:00:00Z","v":2675580,"vw":21.253755},{"c":21.18,"h":21.711,"l":20.9875,"n":27250,"o":21.19,"t":"2026-04-21T04:00:00Z","v":2657653,"vw":21.205887},{"c":20.84,"h":21.37,"l":20.68,"n":24988,"o":21.3,"t":"2026-04-22T04:00:00Z","v":2010453,"vw":20.893523},{"c":20.74,"h":20.96,"l":20.33,"n":25104,"o":20.7,"t":"2026-04-23T04:00:00Z","v":1701424,"vw":20.719271},{"c":20.63,"h":20.835,"l":20.3,"n":23088,"o":20.68,"t":"2026-04-24T04:00:00Z","v":1809701,"vw":20.575622},{"c":20.36,"h":20.972,"l":20.3,"n":29931,"o":20.57,"t":"2026-04-27T04:00:00Z","v":2310221,"vw":20.476621},{"c":19.84,"h":20.68,"l":19.66,"n":37683,"o":20.51,"t":"2026-04-28T04:00:00Z","v":4178051,"vw":20.285593},{"c":19.3,"h":20.01,"l":19.155,"n":31392,"o":19.64,"t":"2026-04-29T04:00:00Z","v":2787125,"vw":19.444272},{"c":19.51,"h":19.85,"l":19.3,"n":26755,"o":19.32,"t":"2026-04-30T04:00:00Z","v":2299948,"vw":19.577979},{"c":19.63,"h":19.88,"l":19.405,"n":31852,"o":19.62,"t":"2026-05-01T04:00:00Z","v":3038567,"vw":19.703191},{"c":18.61,"h":19.65,"l":18.53,"n":32029,"o":19.55,"t":"2026-05-04T04:00:00Z","v":2521598,"vw":18.783644},{"c":18.6,"h":18.84,"l":18.28,"n":28547,"o":18.69,"t":"2026-05-05T04:00:00Z","v":2534850,"vw":18.587417},{"c":19.29,"h":19.505,"l":18.97,"n":33504,"o":19.12,"t":"2026-05-06T04:00:00Z","v":3059456,"vw":19.253766},{"c":18.69,"h":19.69,"l":18.565,"n":30098,"o":19.43,"t":"2026-05-07T04:00:00Z","v":2390084,"vw":18.792245},{"c":18.53,"h":18.8925,"l":18.25,"n":28892,"o":18.78,"t":"2026-05-08T04:00:00Z","v":2238112,"vw":18.525359},{"c":17.64,"h":18.5,"l":17.47,"n":31197,"o":18.44,"t":"2026-05-11T04:00:00Z","v":2939108,"vw":17.692017},{"c":17.34,"h":17.56,"l":16.955,"n":29819,"o":17.42,"t":"2026-05-12T04:00:00Z","v":2532737,"vw":17.224513},{"c":17.18,"h":17.285,"l":16.935,"n":32343,"o":17.23,"t":"2026-05-13T04:00:00Z","v":2712001,"vw":17.128137},{"c":17.51,"h":17.68,"l":17.265,"n":27180,"o":17.52,"t":"2026-05-14T04:00:00Z","v":1913620,"vw":17.516966},{"c":17.26,"h":17.66,"l":17.02,"n":27101,"o":17.66,"t":"2026-05-15T04:00:00Z","v":2584605,"vw":17.279372},{"c":17.54,"h":18.16,"l":17.2,"n":27326,"o":17.36,"t":"2026-05-18T04:00:00Z","v":2655283,"vw":17.627207},{"c":17.1,"h":17.79,"l":17.04,"n":28831,"o":17.65,"t":"2026-05-19T04:00:00Z","v":2009739,"vw":17.235395},{"c":17.84,"h":17.95,"l":16.81,"n":30411,"o":17.14,"t":"2026-05-20T04:00:00Z","v":2171330,"vw":17.72778},{"c":18.38,"h":18.455,"l":17.44,"n":24817,"o":17.7,"t":"2026-05-21T04:00:00Z","v":1944009,"vw":18.131999},{"c":18.48,"h":18.73,"l":18.38,"n":23444,"o":18.51,"t":"2026-05-22T04:00:00Z","v":2465338,"vw":18.511355},{"c":18.5,"h":19.12,"l":18.49,"n":63962,"o":18.7,"t":"2026-05-26T04:00:00Z","v":7410060,"vw":18.746158},{"c":18.27,"h":18.5,"l":17.21,"n":80969,"o":17.75,"t":"2026-05-27T04:00:00Z","v":9764409,"vw":17.797136},{"c":19.74,"h":20.19,"l":17.57,"n":77847,"o":17.57,"t":"2026-05-28T04:00:00Z","v":8365217,"vw":19.609908},{"c":18.51,"h":19.51,"l":18.18,"n":53295,"o":19.51,"t":"2026-05-29T04:00:00Z","v":6469325,"vw":18.53507},{"c":18.4,"h":18.855,"l":18.29,"n":45071,"o":18.32,"t":"2026-06-01T04:00:00Z","v":4199907,"vw":18.531564},{"c":18.28,"h":18.54,"l":18.08,"n":37651,"o":18.515,"t":"2026-06-02T04:00:00Z","v":4232994,"vw":18.261556},{"c":18.44,"h":18.5,"l":17.88,"n":33714,"o":18.04,"t":"2026-06-03T04:00:00Z","v":3617648,"vw":18.344609},{"c":18.83,"h":19.33,"l":18.605,"n":45154,"o":18.77,"t":"2026-06-04T04:00:00Z","v":3825026,"vw":18.900452},{"c":18.87,"h":19.045,"l":18.65,"n":35860,"o":18.65,"t":"2026-06-05T04:00:00Z","v":2867903,"vw":18.862709},{"c":19.38,"h":19.5,"l":18.73,"n":29872,"o":18.73,"t":"2026-06-08T04:00:00Z","v":2732008,"vw":19.3378},{"c":19.94,"h":20.445,"l":19.595,"n":44028,"o":19.63,"t":"2026-06-09T04:00:00Z","v":3496650,"vw":20.070731},{"c":19.49,"h":20.265,"l":19.41,"n":33955,"o":19.63,"t":"2026-06-10T04:00:00Z","v":2527571,"vw":19.710655},{"c":20.85,"h":20.85,"l":19.46,"n":38896,"o":19.68,"t":"2026-06-11T04:00:00Z","v":3128260,"vw":20.376526},{"c":21.33,"h":21.9425,"l":20.99,"n":36377,"o":21,"t":"2026-06-12T04:00:00Z","v":3207484,"vw":21.518779},{"c":21.06,"h":21.95,"l":21.015,"n":34199,"o":21.7,"t":"2026-06-15T04:00:00Z","v":2717947,"vw":21.321974},{"c":20.76,"h":21.62,"l":20.735,"n":25836,"o":21.18,"t":"2026-06-16T04:00:00Z","v":1852557,"vw":20.968346},{"c":19.73,"h":21.1,"l":19.72,"n":32857,"o":20.76,"t":"2026-06-17T04:00:00Z","v":2628110,"vw":20.13926},{"c":20.32,"h":20.63,"l":20.01,"n":34425,"o":20.13,"t":"2026-06-18T04:00:00Z","v":3460693,"vw":20.315464},{"c":19.46,"h":20.41,"l":19.41,"n":24340,"o":20.41,"t":"2026-06-22T04:00:00Z","v":2201564,"vw":19.627742},{"c":19.15,"h":19.44,"l":19.01,"n":24566,"o":19.14,"t":"2026-06-23T04:00:00Z","v":1932368,"vw":19.209184},{"c":19.13,"h":19.34,"l":18.91,"n":26341,"o":19.13,"t":"2026-06-24T04:00:00Z","v":1895248,"vw":19.151792},{"c":18.86,"h":19.34,"l":18.455,"n":29960,"o":19.07,"t":"2026-06-25T04:00:00Z","v":2297363,"vw":18.814733},{"c":19.38,"h":19.46,"l":18.54,"n":22895,"o":18.77,"t":"2026-06-26T04:00:00Z","v":5785724,"vw":19.317484},{"c":19,"h":19.34,"l":18.54,"n":39267,"o":19.34,"t":"2026-06-29T04:00:00Z","v":3621801,"vw":18.988935},{"c":18.57,"h":19.19,"l":18.4175,"n":24606,"o":19.19,"t":"2026-06-30T04:00:00Z","v":1845565,"vw":18.640221},{"c":18.54,"h":18.75,"l":18.06,"n":32987,"o":18.49,"t":"2026-07-01T04:00:00Z","v":2623200,"vw":18.459234},{"c":18.96,"h":18.99,"l":18.55,"n":31546,"o":18.62,"t":"2026-07-02T04:00:00Z","v":2603627,"vw":18.862081},{"c":18.84,"h":19.07,"l":18.34,"n":28289,"o":18.89,"t":"2026-07-06T04:00:00Z","v":2274419,"vw":18.794509},{"c":19.42,"h":19.455,"l":18.65,"n":46124,"o":19.05,"t":"2026-07-07T04:00:00Z","v":3260257,"vw":19.197555},{"c":17.9,"h":19.18,"l":17.56,"n":63368,"o":19.14,"t":"2026-07-08T04:00:00Z","v":5962701,"vw":17.980853},{"c":18.08,"h":18.52,"l":17.5,"n":28675,"o":17.76,"t":"2026-07-09T04:00:00Z","v":2678586,"vw":18.178233},{"c":18.04,"h":18.41,"l":18,"n":27173,"o":18.26,"t":"2026-07-10T04:00:00Z","v":2195397,"vw":18.117932},{"c":17.47,"h":18.4,"l":17.44,"n":32121,"o":18.22,"t":"2026-07-13T04:00:00Z","v":2729671,"vw":17.77177},{"c":16.68,"h":17.72,"l":16.63,"n":32734,"o":17.4,"t":"2026-07-14T04:00:00Z","v":3193586,"vw":16.861023},{"c":16.51,"h":17.03,"l":16.21,"n":55208,"o":16.46,"t":"2026-07-15T04:00:00Z","v":7153508,"vw":16.58045},{"c":16.94,"h":17.05,"l":16.415,"n":36194,"o":16.62,"t":"2026-07-16T04:00:00Z","v":3444613,"vw":16.864773},{"c":16.38,"h":17.13,"l":16.295,"n":29040,"o":16.71,"t":"2026-07-17T04:00:00Z","v":2387230,"vw":16.504421},{"c":15.94,"h":16.51,"l":15.825,"n":35887,"o":16.4,"t":"2026-07-20T04:00:00Z","v":2962612,"vw":16.025942},{"c":15.93,"h":15.965,"l":15.53,"n":36642,"o":15.61,"t":"2026-07-21T04:00:00Z","v":4119028,"vw":15.766987},{"c":16.16,"h":16.3468,"l":15.85,"n":29979,"o":16.09,"t":"2026-07-22T04:00:00Z","v":2681117,"vw":16.108894},{"c":15.54,"h":15.94,"l":15.35,"n":29647,"o":15.86,"t":"2026-07-23T04:00:00Z","v":2614168,"vw":15.553907},{"c":15.44,"h":15.82,"l":15.195,"n":30070,"o":15.59,"t":"2026-07-24T04:00:00Z","v":2640517,"vw":15.536437},{"c":15.88,"h":16.046,"l":15.49,"n":35219,"o":15.49,"t":"2026-07-27T04:00:00Z","v":3180086,"vw":15.852559},{"c":16.4,"h":16.555,"l":15.91,"n":34587,"o":16.18,"t":"2026-07-28T04:00:00Z","v":3880878,"vw":16.305929},{"c":15.83,"h":16.065,"l":15.43,"n":35141,"o":16,"t":"2026-07-29T04:00:00Z","v":3498743,"vw":15.758238},{"c":15.89,"h":16.02,"l":15.61,"n":26709,"o":15.78,"t":"2026-07-30T04:00:00Z","v":2066584,"vw":15.894318},{"c":15.93,"h":16.05,"l":15.7,"n":31511,"o":15.91,"t":"2026-07-31T04:00:00Z","v":3224395,"vw":15.923619},{"c":16.37,"h":16.57,"l":16.08,"n":33036,"o":16.4,"t":"2026-08-03T04:00:00Z","v":3519459,"vw":16.305238},{"c":16.52,"h":16.59,"l":16.07,"n":48109,"o":16.3,"t":"2026-08-04T04:00:00Z","v":4898977,"vw":16.403704},{"c":16.02,"h":16.96,"l":15.5,"n":64128,"o":16.34,"t":"2026-08-05T04:00:00Z","v":6731063,"vw":16.07537},{"c":15,"h":15.8105,"l":14.94,"n":51702,"o":15.7,"t":"2026-08-06T04:00:00Z","v":5215175,"vw":15.31386},{"c":15.31,"h":15.52,"l":14.775,"n":52102,"o":15,"t":"2026-08-07T04:00:00Z","v":6383813,"vw":15.19684},{"c":15.43,"h":15.57,"l":15.07,"n":39025,"o":15.25,"t":"2026-08-10T04:00:00Z","v":3457269,"vw":15.33036},{"c":15.57,"h":15.78,"l":15.36,"n":40946,"o":15.47,"t":"2026-08-11T04:00:00Z","v":4178916,"vw":15.579831},{"c":15.55,"h":15.8,"l":15.13,"n":39285,"o":15.37,"t":"2026-08-12T04:00:00Z","v":4049307,"vw":15.500799},{"c":15.6,"h":15.84,"l":15.315,"n":44986,"o":15.45,"t":"2026-08-13T04:00:00Z","v":5658166,"vw":15.667451},{"c":15.34,"h":15.9,"l":15.295,"n":43957,"o":15.77,"t":"2026-08-14T04:00:00Z","v":4522488,"vw":15.449551},{"c":14.67,"h":15.3392,"l":14.56,"n":44834,"o":15.1,"t":"2026-08-17T04:00:00Z","v":5529410,"vw":14.770111},{"c":14.42,"h":15.005,"l":14.4,"n":37848,"o":14.89,"t":"2026-08-18T04:00:00Z","v":4524952,"vw":14.718551},{"c":14.4,"h":14.67,"l":14.18,"n":35609,"o":14.63,"t":"2026-08-19T04:00:00Z","v":4317072,"vw":14.330684},{"c":13.77,"h":14.21,"l":13.612,"n":41739,"o":14.21,"t":"2026-08-20T04:00:00Z","v":5982310,"vw":13.801619},{"c":13.65,"h":14.005,"l":13.64,"n":25013,"o":13.85,"t":"2026-08-21T04:00:00Z","v":3069660,"vw":13.769973},{"c":13.68,"h":13.9399,"l":13.565,"n":28324,"o":13.78,"t":"2026-08-24T04:00:00Z","v":2440332,"vw":13.716144},{"c":13.3,"h":13.66,"l":13.21,"n":30680,"o":13.63,"t":"2026-08-25T04:00:00Z","v":4057846,"vw":13.342438},{"c":13.6,"h":13.72,"l":13.32,"n":27681,"o":13.42,"t":"2026-08-26T04:00:00Z","v":3123037,"vw":13.538977},{"c":13.18,"h":13.65,"l":13.05,"n":29064,"o":13.59,"t":"2026-08-27T04:00:00Z","v":3143544,"vw":13.247358},{"c":13.5,"h":13.575,"l":13.25,"n":28107,"o":13.31,"t":"2026-08-28T04:00:00Z","v":3187779,"vw":13.487312},{"c":13.25,"h":13.38,"l":13.06,"n":30751,"o":13.38,"t":"2026-08-31T04:00:00Z","v":4644919,"vw":13.213307},{"c":12.79,"h":13.165,"l":12.76,"n":32588,"o":12.99,"t":"2026-09-01T04:00:00Z","v":3779862,"vw":12.875467},{"c":12.71,"h":13.055,"l":12.62,"n":33965,"o":12.86,"t":"2026-09-02T04:00:00Z","v":4586572,"vw":12.793695},{"c":13.24,"h":13.32,"l":12.565,"n":47452,"o":12.78,"t":"2026-09-03T04:00:00Z","v":5173595,"vw":13.11199},{"c":13.56,"h":13.75,"l":13.04,"n":34792,"o":13.18,"t":"2026-09-04T04:00:00Z","v":4475391,"vw":13.585157},{"c":13.1,"h":13.85,"l":13.015,"n":49511,"o":13.79,"t":"2026-09-08T04:00:00Z","v":5363480,"vw":13.159344},{"c":12.71,"h":13.175,"l":12.71,"n":39224,"o":12.99,"t":"2026-09-09T04:00:00Z","v":6043275,"vw":12.866339},{"c":12.88,"h":12.96,"l":12.4,"n":39433,"o":12.52,"t":"2026-09-10T04:00:00Z","v":5192236,"vw":12.822302},{"c":13.89,"h":14.055,"l":13.03,"n":49807,"o":13.1,"t":"2026-09-11T04:00:00Z","v":6887121,"vw":13.624765},{"c":14.16,"h":14.185,"l":13.66,"n":44004,"o":13.845,"t":"2026-09-14T04:00:00Z","v":5837147,"vw":14.025621},{"c":14.05,"h":14.43,"l":13.65,"n":52749,"o":14.05,"t":"2026-09-15T04:00:00Z","v":6827472,"vw":14.033371},{"c":14.73,"h":15.24,"l":14.15,"n":54689,"o":14.29,"t":"2026-09-16T04:00:00Z","v":6510667,"vw":14.860526},{"c":14.95,"h":15.27,"l":14.795,"n":40421,"o":15.01,"t":"2026-09-17T04:00:00Z","v":4107125,"vw":15.065144},{"c":14.75,"h":15.15,"l":14.64,"n":38342,"o":14.97,"t":"2026-09-18T04:00:00Z","v":22295923,"vw":14.783443},{"c":14.31,"h":14.8,"l":13.83,"n":55838,"o":14.8,"t":"2026-09-21T04:00:00Z","v":5552834,"vw":14.1664},{"c":15.19,"h":16.2,"l":14.8,"n":72705,"o":14.94,"t":"2026-09-22T04:00:00Z","v":11096356,"vw":15.484401},{"c":15.43,"h":16.055,"l":15.25,"n":41310,"o":15.305,"t":"2026-09-23T04:00:00Z","v":4747581,"vw":15.629813},{"c":15.19,"h":15.56,"l":15.03,"n":37900,"o":15.42,"t":"2026-09-24T04:00:00Z","v":3566261,"vw":15.235022},{"c":15.1,"h":15.47,"l":15.085,"n":27565,"o":15.3,"t":"2026-09-25T04:00:00Z","v":2634494,"vw":15.193274},{"c":14.79,"h":15.095,"l":14.565,"n":31102,"o":14.83,"t":"2026-09-28T04:00:00Z","v":3210015,"vw":14.838939},{"c":14.66,"h":14.9,"l":14.25,"n":27192,"o":14.79,"t":"2026-09-29T04:00:00Z","v":2970874,"vw":14.541116},{"c":14.12,"h":14.82,"l":14.085,"n":32324,"o":14.82,"t":"2026-09-30T04:00:00Z","v":3483949,"vw":14.239372},{"c":14.48,"h":14.67,"l":13.9,"n":36613,"o":14.04,"t":"2026-10-01T04:00:00Z","v":3996390,"vw":14.453096},{"c":14.44,"h":14.805,"l":14.08,"n":31148,"o":14.65,"t":"2026-10-02T04:00:00Z","v":3186549,"vw":14.332981},{"c":14.49,"h":14.57,"l":14.1,"n":28824,"o":14.35,"t":"2026-10-05T04:00:00Z","v":3070786,"vw":14.410624},{"c":14.67,"h":15.29,"l":14.27,"n":45864,"o":14.27,"t":"2026-10-06T04:00:00Z","v":5819462,"vw":14.90449},{"c":14.44,"h":14.55,"l":14.22,"n":19786,"o":14.46,"t":"2026-10-07T04:00:00Z","v":1891236,"vw":14.429968},{"c":14.68,"h":14.78,"l":14.26,"n":29139,"o":14.28,"t":"2026-10-08T04:00:00Z","v":3722329,"vw":14.653497},{"c":14.95,"h":14.98,"l":14.47,"n":20489,"o":14.65,"t":"2026-10-09T04:00:00Z","v":2006257,"vw":14.879432},{"c":15.09,"h":15.53,"l":14.61,"n":33263,"o":14.655,"t":"2026-10-12T04:00:00Z","v":3485184,"vw":15.108709},{"c":15.16,"h":15.64,"l":15.11,"n":25819,"o":15.33,"t":"2026-10-13T04:00:00Z","v":2250882,"vw":15.249388},{"c":15.02,"h":15.03,"l":14.705,"n":25464,"o":14.95,"t":"2026-10-14T04:00:00Z","v":2686674,"vw":14.903397},{"c":15.85,"h":15.975,"l":15.09,"n":28098,"o":15.09,"t":"2026-10-15T04:00:00Z","v":2996636,"vw":15.726359},{"c":15.95,"h":16.48,"l":15.78,"n":33359,"o":16.25,"t":"2026-10-16T04:00:00Z","v":3436849,"vw":16.037329},{"c":16.15,"h":16.26,"l":15.695,"n":30318,"o":15.77,"t":"2026-10-19T04:00:00Z","v":2934077,"vw":16.079326},{"c":16.51,"h":16.76,"l":16.05,"n":34208,"o":16.29,"t":"2026-10-20T04:00:00Z","v":4627386,"vw":16.485865},{"c":15.7,"h":16.51,"l":15.625,"n":27909,"o":16.46,"t":"2026-10-21T04:00:00Z","v":2644119,"vw":15.879248},{"c":16.36,"h":16.395,"l":15.54,"n":30517,"o":15.7,"t":"2026-10-22T04:00:00Z","v":2775511,"vw":16.210723}],"volatilityBars":[{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-09-22T10:30:00Z","v":1634,"vw":14.32},{"c":14.5,"h":14.5,"l":14.32,"n":139,"o":14.34,"t":"2026-09-22T11:15:00Z","v":8521,"vw":14.331836},{"c":14.78,"h":14.785,"l":14.51,"n":82,"o":14.51,"t":"2026-09-22T11:30:00Z","v":5558,"vw":14.679542},{"c":14.76,"h":14.76,"l":14.75,"n":89,"o":14.75,"t":"2026-09-22T11:45:00Z","v":4390,"vw":14.751896},{"c":14.7732,"h":14.88,"l":14.75,"n":62,"o":14.78,"t":"2026-09-22T12:00:00Z","v":3125,"vw":14.81773},{"c":14.7501,"h":14.825,"l":14.75,"n":6,"o":14.825,"t":"2026-09-22T12:15:00Z","v":1403,"vw":14.758836},{"c":14.77,"h":14.825,"l":14.77,"n":4,"o":14.825,"t":"2026-09-22T12:30:00Z","v":311,"vw":14.805484},{"c":14.95,"h":14.95,"l":14.88,"n":37,"o":14.89,"t":"2026-09-22T13:00:00Z","v":3458,"vw":14.891147},{"c":14.95,"h":15.05,"l":14.95,"n":42,"o":14.98,"t":"2026-09-22T13:15:00Z","v":5305,"vw":14.998875},{"c":15.38,"h":15.57,"l":14.8,"n":2803,"o":14.94,"t":"2026-09-22T13:30:00Z","v":479955,"vw":15.159939},{"c":16.04,"h":16.2,"l":15.3,"n":8586,"o":15.39,"t":"2026-09-22T13:45:00Z","v":1571591,"vw":15.896975},{"c":16.01,"h":16.07,"l":15.85,"n":3972,"o":16.06,"t":"2026-09-22T14:00:00Z","v":728536,"vw":15.972833},{"c":15.77,"h":16.02,"l":15.61,"n":3159,"o":16,"t":"2026-09-22T14:15:00Z","v":469964,"vw":15.761592},{"c":15.68,"h":15.83,"l":15.62,"n":2378,"o":15.765,"t":"2026-09-22T14:30:00Z","v":445511,"vw":15.697627},{"c":15.705,"h":15.74,"l":15.315,"n":3052,"o":15.68,"t":"2026-09-22T14:45:00Z","v":463030,"vw":15.534665},{"c":15.55,"h":15.788,"l":15.5201,"n":2528,"o":15.7158,"t":"2026-09-22T15:00:00Z","v":286991,"vw":15.695683},{"c":15.6353,"h":15.66,"l":15.49,"n":1944,"o":15.55,"t":"2026-09-22T15:15:00Z","v":208662,"vw":15.565583},{"c":15.365,"h":15.65,"l":15.36,"n":1606,"o":15.65,"t":"2026-09-22T15:30:00Z","v":158955,"vw":15.495085},{"c":15.295,"h":15.365,"l":15.23,"n":1074,"o":15.365,"t":"2026-09-22T15:45:00Z","v":79352,"vw":15.30219},{"c":15.31,"h":15.36,"l":15.28,"n":1126,"o":15.295,"t":"2026-09-22T16:00:00Z","v":86817,"vw":15.318281},{"c":15.39,"h":15.45,"l":15.27,"n":1251,"o":15.315,"t":"2026-09-22T16:15:00Z","v":127201,"vw":15.357419},{"c":15.165,"h":15.415,"l":15.15,"n":1424,"o":15.385,"t":"2026-09-22T16:30:00Z","v":147610,"vw":15.249332},{"c":15.23,"h":15.245,"l":15.13,"n":1292,"o":15.165,"t":"2026-09-22T16:45:00Z","v":111729,"vw":15.185801},{"c":15.04,"h":15.22,"l":15.03,"n":1883,"o":15.22,"t":"2026-09-22T17:00:00Z","v":202175,"vw":15.125934},{"c":15.175,"h":15.175,"l":15.02,"n":1489,"o":15.04,"t":"2026-09-22T17:15:00Z","v":135540,"vw":15.069679},{"c":15.19,"h":15.1986,"l":15.115,"n":1355,"o":15.175,"t":"2026-09-22T17:30:00Z","v":106860,"vw":15.14937},{"c":15.24,"h":15.24,"l":15.14,"n":1821,"o":15.185,"t":"2026-09-22T17:45:00Z","v":162561,"vw":15.194703},{"c":15.36,"h":15.362,"l":15.18,"n":3137,"o":15.24,"t":"2026-09-22T18:00:00Z","v":594670,"vw":15.304214},{"c":15.315,"h":15.38,"l":15.3,"n":1499,"o":15.355,"t":"2026-09-22T18:15:00Z","v":152729,"vw":15.326225},{"c":15.34,"h":15.35,"l":15.275,"n":1795,"o":15.32,"t":"2026-09-22T18:30:00Z","v":178906,"vw":15.315678},{"c":15.405,"h":15.48,"l":15.335,"n":1627,"o":15.345,"t":"2026-09-22T18:45:00Z","v":144074,"vw":15.420176},{"c":15.345,"h":15.435,"l":15.32,"n":2806,"o":15.405,"t":"2026-09-22T19:00:00Z","v":352627,"vw":15.37962},{"c":15.48,"h":15.505,"l":15.29,"n":3515,"o":15.345,"t":"2026-09-22T19:15:00Z","v":493884,"vw":15.442489},{"c":15.39,"h":15.59,"l":15.375,"n":3829,"o":15.485,"t":"2026-09-22T19:30:00Z","v":445863,"vw":15.500248},{"c":15.195,"h":15.425,"l":15.17,"n":11080,"o":15.395,"t":"2026-09-22T19:45:00Z","v":1412803,"vw":15.245844},{"c":15.29,"h":15.46,"l":15.19,"n":47,"o":15.19,"t":"2026-09-22T20:00:00Z","v":1276218,"vw":15.190251},{"c":15.302,"h":15.302,"l":15.302,"n":1,"o":15.302,"t":"2026-09-22T20:15:00Z","v":7500,"vw":15.302},{"c":15.19,"h":15.3,"l":15.19,"n":6,"o":15.29,"t":"2026-09-22T20:30:00Z","v":8039,"vw":15.203033},{"c":15.33,"h":15.35,"l":15.3,"n":6,"o":15.31,"t":"2026-09-22T21:00:00Z","v":2503,"vw":15.318007},{"c":15.35,"h":15.37,"l":15.35,"n":3,"o":15.37,"t":"2026-09-22T21:15:00Z","v":999,"vw":15.357207},{"c":15.3631,"h":15.5,"l":15.36,"n":30,"o":15.5,"t":"2026-09-22T21:45:00Z","v":4567,"vw":15.411427},{"c":15.4,"h":15.42,"l":15.35,"n":10,"o":15.36,"t":"2026-09-22T22:00:00Z","v":3024,"vw":15.393664},{"c":15.48,"h":15.52,"l":15.45,"n":6,"o":15.45,"t":"2026-09-22T22:15:00Z","v":1380,"vw":15.474178},{"c":15.4773,"h":15.516,"l":15.4773,"n":2,"o":15.516,"t":"2026-09-22T22:30:00Z","v":301,"vw":15.490286},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-09-22T22:45:00Z","v":150,"vw":15.36},{"c":15.4877,"h":15.4877,"l":15.4877,"n":1,"o":15.4877,"t":"2026-09-22T23:00:00Z","v":300,"vw":15.4877},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-22T23:30:00Z","v":200,"vw":15.49},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-09-23T09:15:00Z","v":100,"vw":15.32},{"c":15.05,"h":15.25,"l":15.05,"n":15,"o":15.25,"t":"2026-09-23T11:00:00Z","v":1510,"vw":15.168813},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-09-23T11:30:00Z","v":1272,"vw":15.05},{"c":15.49,"h":15.49,"l":15.48,"n":8,"o":15.48,"t":"2026-09-23T12:00:00Z","v":1402,"vw":15.482857},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-23T12:15:00Z","v":800,"vw":15.25},{"c":15.25,"h":15.25,"l":15.05,"n":4,"o":15.05,"t":"2026-09-23T13:00:00Z","v":710,"vw":15.094286},{"c":15.375,"h":15.62,"l":15.25,"n":1903,"o":15.305,"t":"2026-09-23T13:30:00Z","v":227747,"vw":15.442975},{"c":15.43,"h":15.47,"l":15.34,"n":1728,"o":15.37,"t":"2026-09-23T13:45:00Z","v":203754,"vw":15.405173},{"c":15.41,"h":15.46,"l":15.35,"n":1603,"o":15.44,"t":"2026-09-23T14:00:00Z","v":195583,"vw":15.404437},{"c":15.5147,"h":15.5147,"l":15.35,"n":1101,"o":15.41,"t":"2026-09-23T14:15:00Z","v":76746,"vw":15.401654},{"c":15.63,"h":15.63,"l":15.48,"n":1377,"o":15.515,"t":"2026-09-23T14:30:00Z","v":134006,"vw":15.532023},{"c":15.86,"h":15.865,"l":15.56,"n":1817,"o":15.625,"t":"2026-09-23T14:45:00Z","v":224968,"vw":15.660901},{"c":15.915,"h":15.95,"l":15.81,"n":1736,"o":15.86,"t":"2026-09-23T15:00:00Z","v":169217,"vw":15.881302},{"c":15.995,"h":16.055,"l":15.913,"n":2174,"o":15.915,"t":"2026-09-23T15:15:00Z","v":257399,"vw":15.999237},{"c":15.85,"h":16.01,"l":15.83,"n":1552,"o":15.98,"t":"2026-09-23T15:30:00Z","v":143797,"vw":15.912313},{"c":15.86,"h":15.895,"l":15.81,"n":1351,"o":15.86,"t":"2026-09-23T15:45:00Z","v":119102,"vw":15.857069},{"c":15.835,"h":15.87,"l":15.81,"n":1276,"o":15.86,"t":"2026-09-23T16:00:00Z","v":103930,"vw":15.837952},{"c":15.89,"h":15.92,"l":15.83,"n":1388,"o":15.835,"t":"2026-09-23T16:15:00Z","v":141456,"vw":15.86708},{"c":15.88,"h":15.93,"l":15.87,"n":1340,"o":15.89,"t":"2026-09-23T16:30:00Z","v":109640,"vw":15.900361},{"c":15.895,"h":15.9,"l":15.85,"n":1204,"o":15.875,"t":"2026-09-23T16:45:00Z","v":109172,"vw":15.871069},{"c":15.795,"h":15.91,"l":15.7645,"n":1342,"o":15.895,"t":"2026-09-23T17:00:00Z","v":156411,"vw":15.841304},{"c":15.745,"h":15.81,"l":15.73,"n":955,"o":15.8,"t":"2026-09-23T17:15:00Z","v":90288,"vw":15.764416},{"c":15.725,"h":15.75,"l":15.65,"n":1281,"o":15.745,"t":"2026-09-23T17:30:00Z","v":115511,"vw":15.699706},{"c":15.675,"h":15.73,"l":15.665,"n":985,"o":15.72,"t":"2026-09-23T17:45:00Z","v":64166,"vw":15.690991},{"c":15.68,"h":15.72,"l":15.66,"n":1151,"o":15.675,"t":"2026-09-23T18:00:00Z","v":90195,"vw":15.686085},{"c":15.675,"h":15.705,"l":15.665,"n":1244,"o":15.685,"t":"2026-09-23T18:15:00Z","v":100976,"vw":15.69049},{"c":15.605,"h":15.675,"l":15.595,"n":1126,"o":15.675,"t":"2026-09-23T18:30:00Z","v":79803,"vw":15.620326},{"c":15.575,"h":15.605,"l":15.55,"n":1076,"o":15.605,"t":"2026-09-23T18:45:00Z","v":77704,"vw":15.575864},{"c":15.55,"h":15.6,"l":15.515,"n":1505,"o":15.575,"t":"2026-09-23T19:00:00Z","v":131721,"vw":15.551105},{"c":15.46,"h":15.555,"l":15.455,"n":1654,"o":15.545,"t":"2026-09-23T19:15:00Z","v":130532,"vw":15.501772},{"c":15.505,"h":15.525,"l":15.46,"n":2110,"o":15.47,"t":"2026-09-23T19:30:00Z","v":161281,"vw":15.493441},{"c":15.445,"h":15.525,"l":15.43,"n":5230,"o":15.5,"t":"2026-09-23T19:45:00Z","v":557064,"vw":15.481394},{"c":15.43,"h":15.44,"l":15.43,"n":27,"o":15.44,"t":"2026-09-23T20:00:00Z","v":766619,"vw":15.43001},{"c":15.5924,"h":15.5924,"l":15.5924,"n":1,"o":15.5924,"t":"2026-09-23T21:45:00Z","v":100,"vw":15.5924},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-24T08:00:00Z","v":200,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-09-24T11:45:00Z","v":1400,"vw":15.45},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-24T12:15:00Z","v":100,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-09-24T12:45:00Z","v":2500,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-24T13:15:00Z","v":200,"vw":15.33},{"c":15.41,"h":15.56,"l":15.3085,"n":1457,"o":15.4,"t":"2026-09-24T13:30:00Z","v":160094,"vw":15.441345},{"c":15.265,"h":15.415,"l":15.24,"n":1399,"o":15.39,"t":"2026-09-24T13:45:00Z","v":103594,"vw":15.323313},{"c":15.27,"h":15.31,"l":15.195,"n":1735,"o":15.26,"t":"2026-09-24T14:00:00Z","v":116119,"vw":15.244199},{"c":15.2,"h":15.3,"l":15.18,"n":1048,"o":15.265,"t":"2026-09-24T14:15:00Z","v":60840,"vw":15.230951},{"c":15.095,"h":15.24,"l":15.085,"n":1215,"o":15.21,"t":"2026-09-24T14:30:00Z","v":74239,"vw":15.148364},{"c":15.06,"h":15.11,"l":15.03,"n":1120,"o":15.095,"t":"2026-09-24T14:45:00Z","v":66756,"vw":15.070043},{"c":15.11,"h":15.13,"l":15.045,"n":895,"o":15.065,"t":"2026-09-24T15:00:00Z","v":46143,"vw":15.093387},{"c":15.155,"h":15.165,"l":15.065,"n":1116,"o":15.11,"t":"2026-09-24T15:15:00Z","v":81198,"vw":15.118625},{"c":15.14,"h":15.17,"l":15.13,"n":813,"o":15.155,"t":"2026-09-24T15:30:00Z","v":56629,"vw":15.145951},{"c":15.18,"h":15.19,"l":15.12,"n":656,"o":15.135,"t":"2026-09-24T15:45:00Z","v":39326,"vw":15.156587},{"c":15.16,"h":15.225,"l":15.13,"n":994,"o":15.185,"t":"2026-09-24T16:00:00Z","v":61361,"vw":15.182108},{"c":15.375,"h":15.405,"l":15.16,"n":1933,"o":15.165,"t":"2026-09-24T16:15:00Z","v":152360,"vw":15.295434},{"c":15.37,"h":15.44,"l":15.285,"n":1191,"o":15.375,"t":"2026-09-24T16:30:00Z","v":80950,"vw":15.372636},{"c":15.275,"h":15.4,"l":15.275,"n":1269,"o":15.36,"t":"2026-09-24T16:45:00Z","v":81137,"vw":15.35092},{"c":15.285,"h":15.32,"l":15.24,"n":856,"o":15.275,"t":"2026-09-24T17:00:00Z","v":52025,"vw":15.279866},{"c":15.2,"h":15.285,"l":15.185,"n":848,"o":15.285,"t":"2026-09-24T17:15:00Z","v":55488,"vw":15.234767},{"c":15.17,"h":15.245,"l":15.16,"n":1111,"o":15.195,"t":"2026-09-24T17:30:00Z","v":74963,"vw":15.201437},{"c":15.19,"h":15.195,"l":15.13,"n":1165,"o":15.165,"t":"2026-09-24T17:45:00Z","v":74077,"vw":15.151283},{"c":15.32,"h":15.32,"l":15.17,"n":1146,"o":15.185,"t":"2026-09-24T18:00:00Z","v":122779,"vw":15.231914},{"c":15.345,"h":15.37,"l":15.29,"n":948,"o":15.33,"t":"2026-09-24T18:15:00Z","v":59400,"vw":15.325822},{"c":15.265,"h":15.365,"l":15.235,"n":1820,"o":15.36,"t":"2026-09-24T18:30:00Z","v":124888,"vw":15.291057},{"c":15.245,"h":15.3,"l":15.22,"n":1276,"o":15.265,"t":"2026-09-24T18:45:00Z","v":111224,"vw":15.262649},{"c":15.25,"h":15.265,"l":15.205,"n":1396,"o":15.245,"t":"2026-09-24T19:00:00Z","v":97966,"vw":15.235018},{"c":15.29,"h":15.29,"l":15.23,"n":1534,"o":15.245,"t":"2026-09-24T19:15:00Z","v":115890,"vw":15.263516},{"c":15.251,"h":15.31,"l":15.25,"n":2527,"o":15.29,"t":"2026-09-24T19:30:00Z","v":218246,"vw":15.278022},{"c":15.19,"h":15.265,"l":15.135,"n":6340,"o":15.255,"t":"2026-09-24T19:45:00Z","v":704747,"vw":15.197506},{"c":15.19,"h":15.19,"l":15.19,"n":39,"o":15.19,"t":"2026-09-24T20:00:00Z","v":562918,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-24T20:30:00Z","v":5237,"vw":15.19},{"c":15.1801,"h":15.1801,"l":15.1801,"n":1,"o":15.1801,"t":"2026-09-24T21:45:00Z","v":600,"vw":15.1801},{"c":15.2,"h":15.2,"l":15.199,"n":2,"o":15.199,"t":"2026-09-24T22:00:00Z","v":200,"vw":15.1995},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-25T13:15:00Z","v":212,"vw":15.2},{"c":15.28,"h":15.34,"l":15.14,"n":888,"o":15.3,"t":"2026-09-25T13:30:00Z","v":72391,"vw":15.275508},{"c":15.36,"h":15.37,"l":15.23,"n":1014,"o":15.27,"t":"2026-09-25T13:45:00Z","v":75967,"vw":15.318352},{"c":15.16,"h":15.35,"l":15.12,"n":785,"o":15.35,"t":"2026-09-25T14:00:00Z","v":47265,"vw":15.213129},{"c":15.18,"h":15.255,"l":15.15,"n":919,"o":15.165,"t":"2026-09-25T14:15:00Z","v":74910,"vw":15.208208},{"c":15.125,"h":15.19,"l":15.11,"n":677,"o":15.18,"t":"2026-09-25T14:30:00Z","v":37455,"vw":15.150997},{"c":15.16,"h":15.16,"l":15.085,"n":854,"o":15.13,"t":"2026-09-25T14:45:00Z","v":57993,"vw":15.120996},{"c":15.215,"h":15.215,"l":15.165,"n":746,"o":15.165,"t":"2026-09-25T15:00:00Z","v":70815,"vw":15.194027},{"c":15.23,"h":15.275,"l":15.21,"n":746,"o":15.215,"t":"2026-09-25T15:15:00Z","v":46317,"vw":15.243065},{"c":15.2,"h":15.275,"l":15.195,"n":768,"o":15.225,"t":"2026-09-25T15:30:00Z","v":64984,"vw":15.233272},{"c":15.35,"h":15.35,"l":15.19,"n":755,"o":15.19,"t":"2026-09-25T15:45:00Z","v":70591,"vw":15.27775},{"c":15.35,"h":15.47,"l":15.345,"n":1610,"o":15.35,"t":"2026-09-25T16:00:00Z","v":165341,"vw":15.408564},{"c":15.35,"h":15.385,"l":15.315,"n":788,"o":15.355,"t":"2026-09-25T16:15:00Z","v":53493,"vw":15.354353},{"c":15.335,"h":15.39,"l":15.3,"n":823,"o":15.36,"t":"2026-09-25T16:30:00Z","v":54573,"vw":15.352035},{"c":15.355,"h":15.37,"l":15.31,"n":645,"o":15.335,"t":"2026-09-25T16:45:00Z","v":50595,"vw":15.332317},{"c":15.33,"h":15.38,"l":15.3202,"n":661,"o":15.35,"t":"2026-09-25T17:00:00Z","v":36845,"vw":15.356632},{"c":15.24,"h":15.35,"l":15.24,"n":698,"o":15.3389,"t":"2026-09-25T17:15:00Z","v":34334,"vw":15.298908},{"c":15.225,"h":15.235,"l":15.175,"n":903,"o":15.23,"t":"2026-09-25T17:30:00Z","v":59257,"vw":15.214882},{"c":15.18,"h":15.24,"l":15.16,"n":865,"o":15.23,"t":"2026-09-25T17:45:00Z","v":51653,"vw":15.195906},{"c":15.17,"h":15.195,"l":15.115,"n":914,"o":15.18,"t":"2026-09-25T18:00:00Z","v":79125,"vw":15.163066},{"c":15.17,"h":15.185,"l":15.145,"n":901,"o":15.18,"t":"2026-09-25T18:15:00Z","v":67845,"vw":15.159186},{"c":15.145,"h":15.175,"l":15.13,"n":903,"o":15.17,"t":"2026-09-25T18:30:00Z","v":61024,"vw":15.147406},{"c":15.105,"h":15.17,"l":15.1,"n":1218,"o":15.145,"t":"2026-09-25T18:45:00Z","v":81569,"vw":15.134795},{"c":15.12,"h":15.19,"l":15.095,"n":1287,"o":15.1,"t":"2026-09-25T19:00:00Z","v":90339,"vw":15.134434},{"c":15.175,"h":15.19,"l":15.125,"n":1365,"o":15.125,"t":"2026-09-25T19:15:00Z","v":98908,"vw":15.167237},{"c":15.17,"h":15.19,"l":15.15,"n":1573,"o":15.175,"t":"2026-09-25T19:30:00Z","v":119993,"vw":15.173941},{"c":15.1,"h":15.2,"l":15.1,"n":4111,"o":15.17,"t":"2026-09-25T19:45:00Z","v":386815,"vw":15.137541},{"c":15.1,"h":15.1,"l":15.1,"n":32,"o":15.1,"t":"2026-09-25T20:00:00Z","v":498172,"vw":15.1},{"c":14.95,"h":15,"l":14.95,"n":14,"o":15,"t":"2026-09-28T11:15:00Z","v":976,"vw":14.981818},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-09-28T12:00:00Z","v":200,"vw":15.08},{"c":14.65,"h":14.87,"l":14.635,"n":1754,"o":14.83,"t":"2026-09-28T13:30:00Z","v":167942,"vw":14.701944},{"c":14.695,"h":14.695,"l":14.565,"n":1694,"o":14.65,"t":"2026-09-28T13:45:00Z","v":144446,"vw":14.600875},{"c":14.82,"h":14.845,"l":14.66,"n":1177,"o":14.7,"t":"2026-09-28T14:00:00Z","v":106327,"vw":14.767764},{"c":14.885,"h":14.92,"l":14.81,"n":1246,"o":14.83,"t":"2026-09-28T14:15:00Z","v":156003,"vw":14.842989},{"c":14.95,"h":15.005,"l":14.85,"n":1279,"o":14.89,"t":"2026-09-28T14:30:00Z","v":310891,"vw":14.885999},{"c":14.75,"h":14.945,"l":14.71,"n":1279,"o":14.945,"t":"2026-09-28T14:45:00Z","v":111004,"vw":14.823434},{"c":14.725,"h":14.755,"l":14.69,"n":810,"o":14.755,"t":"2026-09-28T15:00:00Z","v":52116,"vw":14.724701},{"c":14.795,"h":14.82,"l":14.715,"n":997,"o":14.725,"t":"2026-09-28T15:15:00Z","v":76663,"vw":14.758851},{"c":14.745,"h":14.82,"l":14.735,"n":784,"o":14.805,"t":"2026-09-28T15:30:00Z","v":44430,"vw":14.790032},{"c":14.71,"h":14.765,"l":14.685,"n":814,"o":14.75,"t":"2026-09-28T15:45:00Z","v":45799,"vw":14.719806},{"c":14.83,"h":14.83,"l":14.71,"n":1035,"o":14.71,"t":"2026-09-28T16:00:00Z","v":79703,"vw":14.773879},{"c":15.06,"h":15.095,"l":14.825,"n":1392,"o":14.83,"t":"2026-09-28T16:15:00Z","v":103886,"vw":14.95784},{"c":14.88,"h":15.06,"l":14.87,"n":805,"o":15.06,"t":"2026-09-28T16:30:00Z","v":52131,"vw":14.950433},{"c":14.9,"h":14.925,"l":14.82,"n":836,"o":14.9,"t":"2026-09-28T16:45:00Z","v":64701,"vw":14.867261},{"c":15.055,"h":15.09,"l":14.87,"n":1595,"o":14.895,"t":"2026-09-28T17:00:00Z","v":121603,"vw":14.984339},{"c":14.985,"h":15.06,"l":14.96,"n":805,"o":15.05,"t":"2026-09-28T17:15:00Z","v":42740,"vw":15.014778},{"c":15.015,"h":15.015,"l":14.94,"n":958,"o":14.985,"t":"2026-09-28T17:30:00Z","v":106507,"vw":14.996892},{"c":14.995,"h":15.02,"l":14.97,"n":785,"o":15.015,"t":"2026-09-28T17:45:00Z","v":59508,"vw":14.994675},{"c":15.035,"h":15.045,"l":14.975,"n":859,"o":14.995,"t":"2026-09-28T18:00:00Z","v":65471,"vw":15.013201},{"c":14.97,"h":15.035,"l":14.97,"n":544,"o":15.035,"t":"2026-09-28T18:15:00Z","v":27137,"vw":15.008123},{"c":14.955,"h":14.99,"l":14.95,"n":809,"o":14.975,"t":"2026-09-28T18:30:00Z","v":62169,"vw":14.969712},{"c":14.9999,"h":14.9999,"l":14.95,"n":833,"o":14.955,"t":"2026-09-28T18:45:00Z","v":53230,"vw":14.969766},{"c":14.88,"h":14.995,"l":14.88,"n":870,"o":14.995,"t":"2026-09-28T19:00:00Z","v":49405,"vw":14.923451},{"c":14.865,"h":14.9,"l":14.84,"n":1186,"o":14.89,"t":"2026-09-28T19:15:00Z","v":82243,"vw":14.861315},{"c":14.875,"h":14.895,"l":14.85,"n":1566,"o":14.87,"t":"2026-09-28T19:30:00Z","v":107597,"vw":14.8729},{"c":14.8,"h":14.875,"l":14.79,"n":4226,"o":14.87,"t":"2026-09-28T19:45:00Z","v":457374,"vw":14.820333},{"c":14.79,"h":14.805,"l":14.79,"n":49,"o":14.805,"t":"2026-09-28T20:00:00Z","v":454111,"vw":14.790121},{"c":14.6034,"h":14.6034,"l":14.6034,"n":1,"o":14.6034,"t":"2026-09-28T20:30:00Z","v":366,"vw":14.6034},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-09-29T08:00:00Z","v":169,"vw":14.66},{"c":14.5925,"h":14.5925,"l":14.5925,"n":1,"o":14.5925,"t":"2026-09-29T13:15:00Z","v":101,"vw":14.5925},{"c":14.66,"h":14.9,"l":14.51,"n":884,"o":14.79,"t":"2026-09-29T13:30:00Z","v":102250,"vw":14.642335},{"c":14.6,"h":14.714,"l":14.599,"n":593,"o":14.655,"t":"2026-09-29T13:45:00Z","v":34537,"vw":14.65164},{"c":14.69,"h":14.71,"l":14.59,"n":910,"o":14.61,"t":"2026-09-29T14:00:00Z","v":117149,"vw":14.674331},{"c":14.555,"h":14.71,"l":14.55,"n":573,"o":14.7,"t":"2026-09-29T14:15:00Z","v":40455,"vw":14.613817},{"c":14.54,"h":14.585,"l":14.53,"n":822,"o":14.555,"t":"2026-09-29T14:30:00Z","v":62457,"vw":14.565186},{"c":14.39,"h":14.5578,"l":14.38,"n":1314,"o":14.545,"t":"2026-09-29T14:45:00Z","v":134649,"vw":14.473356},{"c":14.405,"h":14.44,"l":14.36,"n":850,"o":14.39,"t":"2026-09-29T15:00:00Z","v":68417,"vw":14.393739},{"c":14.43,"h":14.44,"l":14.38,"n":635,"o":14.4,"t":"2026-09-29T15:15:00Z","v":40744,"vw":14.407732},{"c":14.36,"h":14.48,"l":14.36,"n":760,"o":14.44,"t":"2026-09-29T15:30:00Z","v":58539,"vw":14.412927},{"c":14.28,"h":14.44,"l":14.25,"n":1014,"o":14.36,"t":"2026-09-29T15:45:00Z","v":84570,"vw":14.342997},{"c":14.345,"h":14.39,"l":14.29,"n":881,"o":14.29,"t":"2026-09-29T16:00:00Z","v":83830,"vw":14.34155},{"c":14.375,"h":14.415,"l":14.345,"n":529,"o":14.345,"t":"2026-09-29T16:15:00Z","v":36872,"vw":14.377275},{"c":14.405,"h":14.435,"l":14.375,"n":1057,"o":14.375,"t":"2026-09-29T16:30:00Z","v":91084,"vw":14.404718},{"c":14.325,"h":14.405,"l":14.325,"n":534,"o":14.405,"t":"2026-09-29T16:45:00Z","v":30329,"vw":14.357297},{"c":14.375,"h":14.38,"l":14.28,"n":891,"o":14.325,"t":"2026-09-29T17:00:00Z","v":59849,"vw":14.322708},{"c":14.365,"h":14.38,"l":14.305,"n":896,"o":14.375,"t":"2026-09-29T17:15:00Z","v":98132,"vw":14.341318},{"c":14.38,"h":14.39,"l":14.355,"n":806,"o":14.36,"t":"2026-09-29T17:30:00Z","v":55381,"vw":14.372034},{"c":14.385,"h":14.4,"l":14.34,"n":887,"o":14.37,"t":"2026-09-29T17:45:00Z","v":58993,"vw":14.370832},{"c":14.415,"h":14.46,"l":14.39,"n":926,"o":14.39,"t":"2026-09-29T18:00:00Z","v":63056,"vw":14.423174},{"c":14.435,"h":14.45,"l":14.41,"n":775,"o":14.415,"t":"2026-09-29T18:15:00Z","v":57210,"vw":14.437823},{"c":14.465,"h":14.515,"l":14.435,"n":1024,"o":14.435,"t":"2026-09-29T18:30:00Z","v":73374,"vw":14.463463},{"c":14.51,"h":14.515,"l":14.45,"n":850,"o":14.47,"t":"2026-09-29T18:45:00Z","v":59671,"vw":14.478031},{"c":14.54,"h":14.565,"l":14.495,"n":1202,"o":14.51,"t":"2026-09-29T19:00:00Z","v":106645,"vw":14.544948},{"c":14.52,"h":14.55,"l":14.5,"n":1131,"o":14.535,"t":"2026-09-29T19:15:00Z","v":88861,"vw":14.522003},{"c":14.57,"h":14.575,"l":14.505,"n":1827,"o":14.515,"t":"2026-09-29T19:30:00Z","v":159038,"vw":14.541041},{"c":14.67,"h":14.67,"l":14.54,"n":4498,"o":14.57,"t":"2026-09-29T19:45:00Z","v":516497,"vw":14.625625},{"c":14.66,"h":14.66,"l":14.66,"n":43,"o":14.66,"t":"2026-09-29T20:00:00Z","v":584510,"vw":14.66},{"c":14.515,"h":14.82,"l":14.38,"n":920,"o":14.82,"t":"2026-09-30T13:30:00Z","v":109814,"vw":14.585373},{"c":14.435,"h":14.6,"l":14.43,"n":900,"o":14.51,"t":"2026-09-30T13:45:00Z","v":54557,"vw":14.517102},{"c":14.43,"h":14.525,"l":14.4,"n":1594,"o":14.445,"t":"2026-09-30T14:00:00Z","v":200303,"vw":14.477089},{"c":14.31,"h":14.45,"l":14.29,"n":1403,"o":14.425,"t":"2026-09-30T14:15:00Z","v":105484,"vw":14.396282},{"c":14.42,"h":14.44,"l":14.265,"n":1377,"o":14.31,"t":"2026-09-30T14:30:00Z","v":116448,"vw":14.361482},{"c":14.38,"h":14.435,"l":14.375,"n":931,"o":14.4201,"t":"2026-09-30T14:45:00Z","v":60072,"vw":14.401712},{"c":14.395,"h":14.41,"l":14.35,"n":771,"o":14.37,"t":"2026-09-30T15:00:00Z","v":46935,"vw":14.380899},{"c":14.38,"h":14.415,"l":14.345,"n":913,"o":14.395,"t":"2026-09-30T15:15:00Z","v":46240,"vw":14.384052},{"c":14.19,"h":14.385,"l":14.19,"n":1369,"o":14.38,"t":"2026-09-30T15:30:00Z","v":154796,"vw":14.314496},{"c":14.175,"h":14.24,"l":14.175,"n":724,"o":14.19,"t":"2026-09-30T15:45:00Z","v":51095,"vw":14.199928},{"c":14.27,"h":14.27,"l":14.17,"n":927,"o":14.18,"t":"2026-09-30T16:00:00Z","v":50937,"vw":14.21466},{"c":14.26,"h":14.27,"l":14.22,"n":612,"o":14.27,"t":"2026-09-30T16:15:00Z","v":51468,"vw":14.241444},{"c":14.225,"h":14.26,"l":14.225,"n":663,"o":14.26,"t":"2026-09-30T16:30:00Z","v":34775,"vw":14.247783},{"c":14.235,"h":14.24,"l":14.2,"n":625,"o":14.22,"t":"2026-09-30T16:45:00Z","v":30021,"vw":14.215948},{"c":14.1594,"h":14.23,"l":14.15,"n":710,"o":14.23,"t":"2026-09-30T17:00:00Z","v":33862,"vw":14.192206},{"c":14.125,"h":14.17,"l":14.11,"n":804,"o":14.15,"t":"2026-09-30T17:15:00Z","v":45961,"vw":14.142659},{"c":14.12,"h":14.125,"l":14.085,"n":839,"o":14.12,"t":"2026-09-30T17:30:00Z","v":44225,"vw":14.111978},{"c":14.25,"h":14.25,"l":14.105,"n":933,"o":14.11,"t":"2026-09-30T17:45:00Z","v":56871,"vw":14.163502},{"c":14.265,"h":14.29,"l":14.235,"n":1089,"o":14.245,"t":"2026-09-30T18:00:00Z","v":57988,"vw":14.269743},{"c":14.275,"h":14.305,"l":14.25,"n":1075,"o":14.265,"t":"2026-09-30T18:15:00Z","v":54662,"vw":14.276911},{"c":14.27,"h":14.295,"l":14.26,"n":967,"o":14.275,"t":"2026-09-30T18:30:00Z","v":50897,"vw":14.276943},{"c":14.265,"h":14.275,"l":14.255,"n":879,"o":14.275,"t":"2026-09-30T18:45:00Z","v":47010,"vw":14.264288},{"c":14.27,"h":14.29,"l":14.24,"n":1077,"o":14.27,"t":"2026-09-30T19:00:00Z","v":74099,"vw":14.26467},{"c":14.34,"h":14.365,"l":14.265,"n":1268,"o":14.275,"t":"2026-09-30T19:15:00Z","v":72930,"vw":14.316307},{"c":14.295,"h":14.34,"l":14.275,"n":2353,"o":14.34,"t":"2026-09-30T19:30:00Z","v":198756,"vw":14.306669},{"c":14.11,"h":14.295,"l":14.1,"n":6323,"o":14.295,"t":"2026-09-30T19:45:00Z","v":757452,"vw":14.16121},{"c":14.12,"h":14.12,"l":14.1,"n":35,"o":14.105,"t":"2026-09-30T20:00:00Z","v":870299,"vw":14.119989},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-30T20:30:00Z","v":545,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-01T08:00:00Z","v":120,"vw":14.11},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-01T08:30:00Z","v":199,"vw":14.06},{"c":14.12,"h":14.195,"l":14,"n":614,"o":14.04,"t":"2026-10-01T13:30:00Z","v":85547,"vw":14.086249},{"c":13.95,"h":14.15,"l":13.94,"n":859,"o":14.11,"t":"2026-10-01T13:45:00Z","v":57277,"vw":14.028727},{"c":14.08,"h":14.1,"l":13.9,"n":744,"o":13.95,"t":"2026-10-01T14:00:00Z","v":71463,"vw":13.98232},{"c":14.11,"h":14.14,"l":14.03,"n":784,"o":14.09,"t":"2026-10-01T14:15:00Z","v":58195,"vw":14.07407},{"c":14.27,"h":14.27,"l":14.08,"n":1187,"o":14.11,"t":"2026-10-01T14:30:00Z","v":140406,"vw":14.166693},{"c":14.32,"h":14.345,"l":14.21,"n":1196,"o":14.26,"t":"2026-10-01T14:45:00Z","v":87970,"vw":14.297219},{"c":14.285,"h":14.33,"l":14.22,"n":1256,"o":14.32,"t":"2026-10-01T15:00:00Z","v":94583,"vw":14.257656},{"c":14.185,"h":14.365,"l":14.185,"n":1198,"o":14.28,"t":"2026-10-01T15:15:00Z","v":86321,"vw":14.285673},{"c":14.26,"h":14.325,"l":14.185,"n":1155,"o":14.185,"t":"2026-10-01T15:30:00Z","v":75561,"vw":14.259032},{"c":14.375,"h":14.3899,"l":14.26,"n":993,"o":14.265,"t":"2026-10-01T15:45:00Z","v":64741,"vw":14.311119},{"c":14.4,"h":14.415,"l":14.37,"n":1198,"o":14.38,"t":"2026-10-01T16:00:00Z","v":73683,"vw":14.388651},{"c":14.44,"h":14.46,"l":14.405,"n":1138,"o":14.405,"t":"2026-10-01T16:15:00Z","v":67776,"vw":14.439215},{"c":14.475,"h":14.49,"l":14.43,"n":1092,"o":14.435,"t":"2026-10-01T16:30:00Z","v":58779,"vw":14.461788},{"c":14.475,"h":14.49,"l":14.45,"n":990,"o":14.48,"t":"2026-10-01T16:45:00Z","v":59980,"vw":14.470698},{"c":14.49,"h":14.535,"l":14.47,"n":1544,"o":14.475,"t":"2026-10-01T17:00:00Z","v":110634,"vw":14.500895},{"c":14.58,"h":14.595,"l":14.46,"n":1200,"o":14.485,"t":"2026-10-01T17:15:00Z","v":85336,"vw":14.53639},{"c":14.575,"h":14.67,"l":14.51,"n":1538,"o":14.575,"t":"2026-10-01T17:30:00Z","v":137433,"vw":14.584573},{"c":14.53,"h":14.59,"l":14.515,"n":1085,"o":14.57,"t":"2026-10-01T17:45:00Z","v":81093,"vw":14.546898},{"c":14.5,"h":14.535,"l":14.465,"n":1128,"o":14.535,"t":"2026-10-01T18:00:00Z","v":70175,"vw":14.496275},{"c":14.51,"h":14.545,"l":14.495,"n":1091,"o":14.505,"t":"2026-10-01T18:15:00Z","v":74772,"vw":14.51826},{"c":14.54,"h":14.585,"l":14.5,"n":1128,"o":14.51,"t":"2026-10-01T18:30:00Z","v":72654,"vw":14.541369},{"c":14.535,"h":14.565,"l":14.505,"n":1323,"o":14.54,"t":"2026-10-01T18:45:00Z","v":84437,"vw":14.531201},{"c":14.635,"h":14.645,"l":14.505,"n":1678,"o":14.535,"t":"2026-10-01T19:00:00Z","v":187157,"vw":14.581271},{"c":14.62,"h":14.655,"l":14.52,"n":2017,"o":14.63,"t":"2026-10-01T19:15:00Z","v":257820,"vw":14.599687},{"c":14.585,"h":14.645,"l":14.57,"n":2695,"o":14.625,"t":"2026-10-01T19:30:00Z","v":333784,"vw":14.605968},{"c":14.465,"h":14.595,"l":14.45,"n":5663,"o":14.585,"t":"2026-10-01T19:45:00Z","v":678861,"vw":14.516335},{"c":14.02,"h":14.48,"l":14.02,"n":35,"o":14.48,"t":"2026-10-01T20:00:00Z","v":563954,"vw":14.479133},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-01T20:15:00Z","v":171019,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-01T20:30:00Z","v":2162,"vw":14.48},{"c":14.53,"h":14.53,"l":14.48,"n":2,"o":14.48,"t":"2026-10-02T12:45:00Z","v":1859,"vw":14.503104},{"c":14.08,"h":14.805,"l":14.08,"n":768,"o":14.65,"t":"2026-10-02T13:30:00Z","v":81028,"vw":14.4003},{"c":14.17,"h":14.255,"l":14.1,"n":1284,"o":14.11,"t":"2026-10-02T13:45:00Z","v":133267,"vw":14.172988},{"c":14.14,"h":14.24,"l":14.105,"n":832,"o":14.17,"t":"2026-10-02T14:00:00Z","v":62910,"vw":14.158922},{"c":14.255,"h":14.31,"l":14.13,"n":792,"o":14.15,"t":"2026-10-02T14:15:00Z","v":83257,"vw":14.248365},{"c":14.24,"h":14.31,"l":14.23,"n":892,"o":14.26,"t":"2026-10-02T14:30:00Z","v":65864,"vw":14.269511},{"c":14.23,"h":14.31,"l":14.21,"n":897,"o":14.24,"t":"2026-10-02T14:45:00Z","v":48021,"vw":14.251251},{"c":14.175,"h":14.26,"l":14.16,"n":871,"o":14.24,"t":"2026-10-02T15:00:00Z","v":47909,"vw":14.205589},{"c":14.31,"h":14.31,"l":14.15,"n":927,"o":14.18,"t":"2026-10-02T15:15:00Z","v":56966,"vw":14.203627},{"c":14.27,"h":14.33,"l":14.26,"n":1091,"o":14.305,"t":"2026-10-02T15:30:00Z","v":68455,"vw":14.296504},{"c":14.29,"h":14.3,"l":14.26,"n":785,"o":14.27,"t":"2026-10-02T15:45:00Z","v":34886,"vw":14.278237},{"c":14.225,"h":14.31,"l":14.215,"n":806,"o":14.295,"t":"2026-10-02T16:00:00Z","v":40461,"vw":14.268204},{"c":14.185,"h":14.24,"l":14.14,"n":1954,"o":14.23,"t":"2026-10-02T16:15:00Z","v":192523,"vw":14.192099},{"c":14.195,"h":14.225,"l":14.18,"n":808,"o":14.19,"t":"2026-10-02T16:30:00Z","v":40740,"vw":14.200352},{"c":14.23,"h":14.255,"l":14.185,"n":943,"o":14.2,"t":"2026-10-02T16:45:00Z","v":58990,"vw":14.230333},{"c":14.26,"h":14.285,"l":14.23,"n":1066,"o":14.23,"t":"2026-10-02T17:00:00Z","v":104687,"vw":14.26686},{"c":14.23,"h":14.2755,"l":14.23,"n":762,"o":14.26,"t":"2026-10-02T17:15:00Z","v":41213,"vw":14.257952},{"c":14.25,"h":14.27,"l":14.215,"n":789,"o":14.23,"t":"2026-10-02T17:30:00Z","v":42738,"vw":14.245492},{"c":14.335,"h":14.365,"l":14.255,"n":1062,"o":14.255,"t":"2026-10-02T17:45:00Z","v":54022,"vw":14.327555},{"c":14.33,"h":14.34,"l":14.3,"n":987,"o":14.335,"t":"2026-10-02T18:00:00Z","v":41064,"vw":14.318106},{"c":14.3292,"h":14.365,"l":14.315,"n":1287,"o":14.33,"t":"2026-10-02T18:15:00Z","v":99587,"vw":14.348351},{"c":14.365,"h":14.365,"l":14.32,"n":1059,"o":14.325,"t":"2026-10-02T18:30:00Z","v":77910,"vw":14.341847},{"c":14.32,"h":14.375,"l":14.3,"n":1193,"o":14.365,"t":"2026-10-02T18:45:00Z","v":93574,"vw":14.327672},{"c":14.305,"h":14.325,"l":14.285,"n":1386,"o":14.32,"t":"2026-10-02T19:00:00Z","v":182047,"vw":14.302313},{"c":14.315,"h":14.32,"l":14.28,"n":1414,"o":14.305,"t":"2026-10-02T19:15:00Z","v":125390,"vw":14.300908},{"c":14.355,"h":14.41,"l":14.31,"n":1660,"o":14.315,"t":"2026-10-02T19:30:00Z","v":137304,"vw":14.361258},{"c":14.445,"h":14.49,"l":14.335,"n":4621,"o":14.355,"t":"2026-10-02T19:45:00Z","v":562656,"vw":14.412518},{"c":14.44,"h":14.44,"l":14.44,"n":38,"o":14.44,"t":"2026-10-02T20:00:00Z","v":600227,"vw":14.44},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-02T20:30:00Z","v":800,"vw":14.44},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-05T12:30:00Z","v":150,"vw":14.5},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-05T13:15:00Z","v":1000,"vw":14.41},{"c":14.175,"h":14.375,"l":14.15,"n":479,"o":14.35,"t":"2026-10-05T13:30:00Z","v":51065,"vw":14.307948},{"c":14.17,"h":14.23,"l":14.12,"n":655,"o":14.175,"t":"2026-10-05T13:45:00Z","v":57579,"vw":14.188934},{"c":14.225,"h":14.315,"l":14.12,"n":1116,"o":14.17,"t":"2026-10-05T14:00:00Z","v":79837,"vw":14.235715},{"c":14.25,"h":14.295,"l":14.23,"n":748,"o":14.23,"t":"2026-10-05T14:15:00Z","v":65499,"vw":14.264984},{"c":14.325,"h":14.34,"l":14.1,"n":934,"o":14.26,"t":"2026-10-05T14:30:00Z","v":81496,"vw":14.215463},{"c":14.315,"h":14.375,"l":14.285,"n":742,"o":14.33,"t":"2026-10-05T14:45:00Z","v":51896,"vw":14.318586},{"c":14.19,"h":14.315,"l":14.18,"n":1046,"o":14.315,"t":"2026-10-05T15:00:00Z","v":86870,"vw":14.245462},{"c":14.26,"h":14.265,"l":14.195,"n":742,"o":14.195,"t":"2026-10-05T15:15:00Z","v":46747,"vw":14.227356},{"c":14.255,"h":14.275,"l":14.225,"n":653,"o":14.255,"t":"2026-10-05T15:30:00Z","v":39312,"vw":14.253797},{"c":14.285,"h":14.29,"l":14.235,"n":672,"o":14.25,"t":"2026-10-05T15:45:00Z","v":40899,"vw":14.263732},{"c":14.275,"h":14.285,"l":14.245,"n":835,"o":14.285,"t":"2026-10-05T16:00:00Z","v":55425,"vw":14.262901},{"c":14.305,"h":14.335,"l":14.275,"n":774,"o":14.275,"t":"2026-10-05T16:15:00Z","v":53229,"vw":14.303883},{"c":14.4075,"h":14.42,"l":14.28,"n":1070,"o":14.305,"t":"2026-10-05T16:30:00Z","v":122416,"vw":14.333105},{"c":14.345,"h":14.405,"l":14.315,"n":884,"o":14.405,"t":"2026-10-05T16:45:00Z","v":65850,"vw":14.362409},{"c":14.325,"h":14.34,"l":14.295,"n":859,"o":14.34,"t":"2026-10-05T17:00:00Z","v":54530,"vw":14.312184},{"c":14.405,"h":14.4275,"l":14.33,"n":1048,"o":14.33,"t":"2026-10-05T17:15:00Z","v":70293,"vw":14.391876},{"c":14.45,"h":14.45,"l":14.4,"n":840,"o":14.405,"t":"2026-10-05T17:30:00Z","v":75898,"vw":14.420687},{"c":14.485,"h":14.51,"l":14.44,"n":1002,"o":14.455,"t":"2026-10-05T17:45:00Z","v":66125,"vw":14.480625},{"c":14.445,"h":14.49,"l":14.44,"n":830,"o":14.48,"t":"2026-10-05T18:00:00Z","v":54894,"vw":14.460697},{"c":14.46,"h":14.47,"l":14.41,"n":844,"o":14.445,"t":"2026-10-05T18:15:00Z","v":62191,"vw":14.439368},{"c":14.405,"h":14.475,"l":14.395,"n":945,"o":14.465,"t":"2026-10-05T18:30:00Z","v":64208,"vw":14.428758},{"c":14.36,"h":14.41,"l":14.35,"n":928,"o":14.4,"t":"2026-10-05T18:45:00Z","v":71433,"vw":14.37617},{"c":14.425,"h":14.445,"l":14.35,"n":1282,"o":14.36,"t":"2026-10-05T19:00:00Z","v":102740,"vw":14.391764},{"c":14.435,"h":14.445,"l":14.39,"n":1213,"o":14.425,"t":"2026-10-05T19:15:00Z","v":102730,"vw":14.425082},{"c":14.539,"h":14.55,"l":14.415,"n":1985,"o":14.435,"t":"2026-10-05T19:30:00Z","v":210695,"vw":14.46079},{"c":14.49,"h":14.57,"l":14.465,"n":5568,"o":14.535,"t":"2026-10-05T19:45:00Z","v":602800,"vw":14.50654},{"c":14.49,"h":14.49,"l":14.49,"n":30,"o":14.49,"t":"2026-10-05T20:00:00Z","v":630927,"vw":14.49},{"c":14.2682,"h":14.2682,"l":14.2682,"n":1,"o":14.2682,"t":"2026-10-05T22:00:00Z","v":100,"vw":14.2682},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-06T11:30:00Z","v":303,"vw":14.49},{"c":14.49,"h":14.49,"l":14.48,"n":8,"o":14.48,"t":"2026-10-06T12:15:00Z","v":1000,"vw":14.486035},{"c":14.4405,"h":14.67,"l":14.27,"n":479,"o":14.27,"t":"2026-10-06T13:30:00Z","v":43208,"vw":14.508545},{"c":14.46,"h":14.51,"l":14.405,"n":432,"o":14.45,"t":"2026-10-06T13:45:00Z","v":20996,"vw":14.461365},{"c":14.59,"h":14.65,"l":14.46,"n":782,"o":14.46,"t":"2026-10-06T14:00:00Z","v":55773,"vw":14.536512},{"c":14.595,"h":14.605,"l":14.52,"n":647,"o":14.6,"t":"2026-10-06T14:15:00Z","v":103640,"vw":14.549217},{"c":14.695,"h":14.695,"l":14.6,"n":655,"o":14.6,"t":"2026-10-06T14:30:00Z","v":49485,"vw":14.670351},{"c":14.76,"h":14.81,"l":14.68,"n":665,"o":14.695,"t":"2026-10-06T14:45:00Z","v":84675,"vw":14.763366},{"c":14.8,"h":14.885,"l":14.765,"n":1023,"o":14.765,"t":"2026-10-06T15:00:00Z","v":116551,"vw":14.824127},{"c":14.73,"h":14.8,"l":14.73,"n":624,"o":14.795,"t":"2026-10-06T15:15:00Z","v":39293,"vw":14.765349},{"c":14.75,"h":14.75,"l":14.71,"n":501,"o":14.72,"t":"2026-10-06T15:30:00Z","v":21365,"vw":14.728586},{"c":14.9,"h":15.12,"l":14.71,"n":7712,"o":14.75,"t":"2026-10-06T15:45:00Z","v":1279327,"vw":14.956746},{"c":15.15,"h":15.29,"l":14.8801,"n":10133,"o":14.899,"t":"2026-10-06T16:00:00Z","v":1436596,"vw":15.147864},{"c":14.995,"h":15.18,"l":14.97,"n":2966,"o":15.155,"t":"2026-10-06T16:15:00Z","v":347484,"vw":15.069686},{"c":15,"h":15.015,"l":14.885,"n":1449,"o":14.99,"t":"2026-10-06T16:30:00Z","v":125706,"vw":14.951576},{"c":14.96,"h":15.01,"l":14.955,"n":746,"o":14.995,"t":"2026-10-06T16:45:00Z","v":54526,"vw":14.985105},{"c":14.78,"h":14.955,"l":14.775,"n":1250,"o":14.955,"t":"2026-10-06T17:00:00Z","v":103787,"vw":14.870747},{"c":14.68,"h":14.78,"l":14.63,"n":1328,"o":14.77,"t":"2026-10-06T17:15:00Z","v":117577,"vw":14.699955},{"c":14.69,"h":14.755,"l":14.66,"n":1014,"o":14.67,"t":"2026-10-06T17:30:00Z","v":73234,"vw":14.711829},{"c":14.705,"h":14.725,"l":14.68,"n":759,"o":14.7,"t":"2026-10-06T17:45:00Z","v":37719,"vw":14.706443},{"c":14.685,"h":14.71,"l":14.68,"n":790,"o":14.71,"t":"2026-10-06T18:00:00Z","v":48961,"vw":14.698224},{"c":14.675,"h":14.75,"l":14.66,"n":1173,"o":14.68,"t":"2026-10-06T18:15:00Z","v":102398,"vw":14.711969},{"c":14.72,"h":14.735,"l":14.67,"n":752,"o":14.68,"t":"2026-10-06T18:30:00Z","v":43934,"vw":14.712761},{"c":14.725,"h":14.755,"l":14.71,"n":832,"o":14.715,"t":"2026-10-06T18:45:00Z","v":84180,"vw":14.73372},{"c":14.745,"h":14.785,"l":14.695,"n":1146,"o":14.72,"t":"2026-10-06T19:00:00Z","v":99631,"vw":14.738782},{"c":14.66,"h":14.755,"l":14.64,"n":1318,"o":14.745,"t":"2026-10-06T19:15:00Z","v":111154,"vw":14.711393},{"c":14.695,"h":14.73,"l":14.65,"n":1466,"o":14.66,"t":"2026-10-06T19:30:00Z","v":91668,"vw":14.692368},{"c":14.675,"h":14.73,"l":14.635,"n":4921,"o":14.695,"t":"2026-10-06T19:45:00Z","v":562613,"vw":14.689549},{"c":14.67,"h":14.67,"l":14.67,"n":44,"o":14.67,"t":"2026-10-06T20:00:00Z","v":548764,"vw":14.67},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-06T20:30:00Z","v":712,"vw":14.67},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-07T12:30:00Z","v":199,"vw":14.52},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-07T12:45:00Z","v":1000,"vw":14.5},{"c":14.345,"h":14.51,"l":14.3,"n":420,"o":14.46,"t":"2026-10-07T13:30:00Z","v":41643,"vw":14.41408},{"c":14.3,"h":14.4,"l":14.27,"n":497,"o":14.36,"t":"2026-10-07T13:45:00Z","v":24709,"vw":14.338457},{"c":14.355,"h":14.42,"l":14.26,"n":591,"o":14.31,"t":"2026-10-07T14:00:00Z","v":40698,"vw":14.330681},{"c":14.39,"h":14.39,"l":14.2901,"n":594,"o":14.35,"t":"2026-10-07T14:15:00Z","v":36346,"vw":14.343664},{"c":14.305,"h":14.425,"l":14.3,"n":1278,"o":14.39,"t":"2026-10-07T14:30:00Z","v":92575,"vw":14.384391},{"c":14.27,"h":14.31,"l":14.22,"n":537,"o":14.305,"t":"2026-10-07T14:45:00Z","v":49561,"vw":14.247431},{"c":14.335,"h":14.35,"l":14.27,"n":777,"o":14.285,"t":"2026-10-07T15:00:00Z","v":81964,"vw":14.299289},{"c":14.41,"h":14.425,"l":14.33,"n":626,"o":14.33,"t":"2026-10-07T15:15:00Z","v":42010,"vw":14.360187},{"c":14.345,"h":14.405,"l":14.32,"n":513,"o":14.405,"t":"2026-10-07T15:30:00Z","v":26736,"vw":14.370134},{"c":14.365,"h":14.37,"l":14.32,"n":415,"o":14.34,"t":"2026-10-07T15:45:00Z","v":15858,"vw":14.346158},{"c":14.39,"h":14.39,"l":14.32,"n":468,"o":14.36,"t":"2026-10-07T16:00:00Z","v":27790,"vw":14.344726},{"c":14.4,"h":14.4,"l":14.36,"n":380,"o":14.39,"t":"2026-10-07T16:15:00Z","v":18624,"vw":14.379867},{"c":14.41,"h":14.445,"l":14.4,"n":400,"o":14.41,"t":"2026-10-07T16:30:00Z","v":28470,"vw":14.421191},{"c":14.4,"h":14.435,"l":14.4,"n":372,"o":14.41,"t":"2026-10-07T16:45:00Z","v":18570,"vw":14.419322},{"c":14.485,"h":14.485,"l":14.4007,"n":625,"o":14.405,"t":"2026-10-07T17:00:00Z","v":35481,"vw":14.442393},{"c":14.475,"h":14.52,"l":14.47,"n":410,"o":14.485,"t":"2026-10-07T17:15:00Z","v":21716,"vw":14.50281},{"c":14.535,"h":14.54,"l":14.47,"n":427,"o":14.475,"t":"2026-10-07T17:30:00Z","v":24940,"vw":14.494823},{"c":14.465,"h":14.55,"l":14.46,"n":450,"o":14.53,"t":"2026-10-07T17:45:00Z","v":27388,"vw":14.518028},{"c":14.47,"h":14.495,"l":14.455,"n":488,"o":14.46,"t":"2026-10-07T18:00:00Z","v":25206,"vw":14.474163},{"c":14.48,"h":14.5,"l":14.47,"n":405,"o":14.48,"t":"2026-10-07T18:15:00Z","v":21087,"vw":14.482203},{"c":14.485,"h":14.505,"l":14.475,"n":612,"o":14.48,"t":"2026-10-07T18:30:00Z","v":27952,"vw":14.487723},{"c":14.475,"h":14.515,"l":14.47,"n":720,"o":14.485,"t":"2026-10-07T18:45:00Z","v":41702,"vw":14.489034},{"c":14.475,"h":14.495,"l":14.455,"n":940,"o":14.475,"t":"2026-10-07T19:00:00Z","v":56481,"vw":14.477756},{"c":14.475,"h":14.475,"l":14.435,"n":1043,"o":14.475,"t":"2026-10-07T19:15:00Z","v":61219,"vw":14.459572},{"c":14.465,"h":14.48,"l":14.45,"n":1240,"o":14.475,"t":"2026-10-07T19:30:00Z","v":73561,"vw":14.467952},{"c":14.44,"h":14.525,"l":14.44,"n":4275,"o":14.465,"t":"2026-10-07T19:45:00Z","v":472572,"vw":14.472482},{"c":14.44,"h":14.445,"l":14.44,"n":30,"o":14.445,"t":"2026-10-07T20:00:00Z","v":404552,"vw":14.440001},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-07T20:15:00Z","v":46422,"vw":14.44},{"c":14.36,"h":14.38,"l":14.26,"n":278,"o":14.28,"t":"2026-10-08T13:30:00Z","v":24789,"vw":14.306565},{"c":14.43,"h":14.49,"l":14.38,"n":492,"o":14.38,"t":"2026-10-08T13:45:00Z","v":39202,"vw":14.426967},{"c":14.52,"h":14.55,"l":14.404,"n":559,"o":14.41,"t":"2026-10-08T14:00:00Z","v":28237,"vw":14.505277},{"c":14.66,"h":14.68,"l":14.515,"n":1245,"o":14.515,"t":"2026-10-08T14:15:00Z","v":124333,"vw":14.62894},{"c":14.66,"h":14.68,"l":14.57,"n":652,"o":14.65,"t":"2026-10-08T14:30:00Z","v":57605,"vw":14.613091},{"c":14.66,"h":14.685,"l":14.64,"n":642,"o":14.66,"t":"2026-10-08T14:45:00Z","v":55414,"vw":14.659684},{"c":14.53,"h":14.68,"l":14.49,"n":1540,"o":14.65,"t":"2026-10-08T15:00:00Z","v":168720,"vw":14.59987},{"c":14.475,"h":14.53,"l":14.445,"n":866,"o":14.51,"t":"2026-10-08T15:15:00Z","v":56111,"vw":14.483322},{"c":14.47,"h":14.505,"l":14.42,"n":568,"o":14.475,"t":"2026-10-08T15:30:00Z","v":41570,"vw":14.462747},{"c":14.51,"h":14.51,"l":14.46,"n":650,"o":14.48,"t":"2026-10-08T15:45:00Z","v":40067,"vw":14.48},{"c":14.525,"h":14.575,"l":14.495,"n":782,"o":14.515,"t":"2026-10-08T16:00:00Z","v":67097,"vw":14.528907},{"c":14.6075,"h":14.68,"l":14.54,"n":1091,"o":14.54,"t":"2026-10-08T16:15:00Z","v":105735,"vw":14.632965},{"c":14.62,"h":14.64,"l":14.52,"n":662,"o":14.619,"t":"2026-10-08T16:30:00Z","v":43855,"vw":14.59424},{"c":14.69,"h":14.7,"l":14.59,"n":794,"o":14.61,"t":"2026-10-08T16:45:00Z","v":57056,"vw":14.645965},{"c":14.67,"h":14.71,"l":14.64,"n":830,"o":14.68,"t":"2026-10-08T17:00:00Z","v":52335,"vw":14.680586},{"c":14.66,"h":14.71,"l":14.635,"n":877,"o":14.67,"t":"2026-10-08T17:15:00Z","v":52595,"vw":14.683499},{"c":14.74,"h":14.75,"l":14.635,"n":985,"o":14.66,"t":"2026-10-08T17:30:00Z","v":80766,"vw":14.682971},{"c":14.745,"h":14.75,"l":14.67,"n":829,"o":14.74,"t":"2026-10-08T17:45:00Z","v":54933,"vw":14.714463},{"c":14.73,"h":14.78,"l":14.715,"n":900,"o":14.745,"t":"2026-10-08T18:00:00Z","v":76157,"vw":14.75185},{"c":14.65,"h":14.74,"l":14.64,"n":804,"o":14.73,"t":"2026-10-08T18:15:00Z","v":59289,"vw":14.693025},{"c":14.625,"h":14.655,"l":14.58,"n":1069,"o":14.64,"t":"2026-10-08T18:30:00Z","v":67964,"vw":14.619462},{"c":14.635,"h":14.65,"l":14.595,"n":1142,"o":14.625,"t":"2026-10-08T18:45:00Z","v":92276,"vw":14.625532},{"c":14.665,"h":14.72,"l":14.63,"n":1521,"o":14.635,"t":"2026-10-08T19:00:00Z","v":115685,"vw":14.680587},{"c":14.6,"h":14.67,"l":14.58,"n":2142,"o":14.66,"t":"2026-10-08T19:15:00Z","v":294696,"vw":14.634364},{"c":14.655,"h":14.72,"l":14.575,"n":1985,"o":14.595,"t":"2026-10-08T19:30:00Z","v":180775,"vw":14.649738},{"c":14.685,"h":14.745,"l":14.655,"n":4887,"o":14.66,"t":"2026-10-08T19:45:00Z","v":467481,"vw":14.702195},{"c":14.68,"h":14.68,"l":14.68,"n":35,"o":14.68,"t":"2026-10-08T20:00:00Z","v":1210504,"vw":14.68},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-09T12:30:00Z","v":1000,"vw":14.69},{"c":14.67,"h":14.72,"l":14.47,"n":415,"o":14.65,"t":"2026-10-09T13:30:00Z","v":38214,"vw":14.630176},{"c":14.65,"h":14.71,"l":14.62,"n":567,"o":14.69,"t":"2026-10-09T13:45:00Z","v":28620,"vw":14.666397},{"c":14.65,"h":14.755,"l":14.635,"n":602,"o":14.66,"t":"2026-10-09T14:00:00Z","v":29472,"vw":14.687341},{"c":14.67,"h":14.73,"l":14.66,"n":607,"o":14.6899,"t":"2026-10-09T14:15:00Z","v":42901,"vw":14.691851},{"c":14.7,"h":14.7,"l":14.61,"n":486,"o":14.645,"t":"2026-10-09T14:30:00Z","v":33175,"vw":14.647235},{"c":14.7,"h":14.72,"l":14.69,"n":612,"o":14.695,"t":"2026-10-09T14:45:00Z","v":42369,"vw":14.700932},{"c":14.71,"h":14.74,"l":14.6401,"n":710,"o":14.7,"t":"2026-10-09T15:00:00Z","v":42268,"vw":14.698517},{"c":14.71,"h":14.755,"l":14.68,"n":713,"o":14.7,"t":"2026-10-09T15:15:00Z","v":71013,"vw":14.731689},{"c":14.67,"h":14.725,"l":14.665,"n":447,"o":14.715,"t":"2026-10-09T15:30:00Z","v":23765,"vw":14.688266},{"c":14.68,"h":14.6819,"l":14.66,"n":376,"o":14.66,"t":"2026-10-09T15:45:00Z","v":18429,"vw":14.670253},{"c":14.68,"h":14.69,"l":14.665,"n":442,"o":14.67,"t":"2026-10-09T16:00:00Z","v":17654,"vw":14.677339},{"c":14.765,"h":14.765,"l":14.665,"n":442,"o":14.67,"t":"2026-10-09T16:15:00Z","v":24977,"vw":14.70084},{"c":14.775,"h":14.785,"l":14.745,"n":421,"o":14.77,"t":"2026-10-09T16:30:00Z","v":25041,"vw":14.766195},{"c":14.85,"h":14.85,"l":14.775,"n":500,"o":14.775,"t":"2026-10-09T16:45:00Z","v":31468,"vw":14.815664},{"c":14.855,"h":14.9,"l":14.85,"n":603,"o":14.86,"t":"2026-10-09T17:00:00Z","v":31301,"vw":14.870453},{"c":14.815,"h":14.85,"l":14.815,"n":567,"o":14.85,"t":"2026-10-09T17:15:00Z","v":33075,"vw":14.833982},{"c":14.84,"h":14.845,"l":14.81,"n":506,"o":14.815,"t":"2026-10-09T17:30:00Z","v":36245,"vw":14.825421},{"c":14.84,"h":14.845,"l":14.825,"n":464,"o":14.835,"t":"2026-10-09T17:45:00Z","v":28634,"vw":14.835929},{"c":14.885,"h":14.89,"l":14.83,"n":893,"o":14.8314,"t":"2026-10-09T18:00:00Z","v":60834,"vw":14.854683},{"c":14.86,"h":14.89,"l":14.855,"n":526,"o":14.885,"t":"2026-10-09T18:15:00Z","v":35389,"vw":14.870329},{"c":14.9168,"h":14.92,"l":14.86,"n":670,"o":14.865,"t":"2026-10-09T18:30:00Z","v":45452,"vw":14.890372},{"c":14.94,"h":14.96,"l":14.91,"n":911,"o":14.915,"t":"2026-10-09T18:45:00Z","v":58406,"vw":14.933023},{"c":14.945,"h":14.95,"l":14.915,"n":762,"o":14.945,"t":"2026-10-09T19:00:00Z","v":44431,"vw":14.934986},{"c":14.925,"h":14.96,"l":14.92,"n":1101,"o":14.94,"t":"2026-10-09T19:15:00Z","v":65597,"vw":14.943729},{"c":14.915,"h":14.94,"l":14.89,"n":1557,"o":14.925,"t":"2026-10-09T19:30:00Z","v":109433,"vw":14.919009},{"c":14.955,"h":14.98,"l":14.88,"n":4252,"o":14.91,"t":"2026-10-09T19:45:00Z","v":436529,"vw":14.943892},{"c":14.95,"h":14.95,"l":14.95,"n":49,"o":14.95,"t":"2026-10-09T20:00:00Z","v":544978,"vw":14.95},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-12T13:15:00Z","v":112,"vw":14.94},{"c":14.61,"h":14.89,"l":14.61,"n":257,"o":14.655,"t":"2026-10-12T13:30:00Z","v":41520,"vw":14.708378},{"c":14.695,"h":14.71,"l":14.615,"n":401,"o":14.615,"t":"2026-10-12T13:45:00Z","v":28211,"vw":14.670904},{"c":14.825,"h":14.885,"l":14.66,"n":608,"o":14.7,"t":"2026-10-12T14:00:00Z","v":94147,"vw":14.756433},{"c":14.8,"h":14.84,"l":14.755,"n":877,"o":14.83,"t":"2026-10-12T14:15:00Z","v":76107,"vw":14.78701},{"c":14.9,"h":14.91,"l":14.785,"n":1173,"o":14.8,"t":"2026-10-12T14:30:00Z","v":116269,"vw":14.828105},{"c":14.94,"h":14.99,"l":14.88,"n":799,"o":14.88,"t":"2026-10-12T14:45:00Z","v":39587,"vw":14.951078},{"c":15.02,"h":15.08,"l":14.93,"n":969,"o":14.94,"t":"2026-10-12T15:00:00Z","v":82671,"vw":14.980189},{"c":15.05,"h":15.05,"l":15.01,"n":790,"o":15.02,"t":"2026-10-12T15:15:00Z","v":59677,"vw":15.035413},{"c":15.065,"h":15.085,"l":15.05,"n":686,"o":15.065,"t":"2026-10-12T15:30:00Z","v":39084,"vw":15.067426},{"c":15.09,"h":15.11,"l":14.83,"n":4214,"o":15.05,"t":"2026-10-12T15:45:00Z","v":567259,"vw":14.96441},{"c":15.2883,"h":15.34,"l":15.09,"n":1450,"o":15.095,"t":"2026-10-12T16:00:00Z","v":110768,"vw":15.215972},{"c":15.41,"h":15.41,"l":15.2738,"n":1060,"o":15.2902,"t":"2026-10-12T16:15:00Z","v":91781,"vw":15.343652},{"c":15.46,"h":15.47,"l":15.385,"n":949,"o":15.41,"t":"2026-10-12T16:30:00Z","v":49378,"vw":15.432923},{"c":15.39,"h":15.47,"l":15.38,"n":963,"o":15.455,"t":"2026-10-12T16:45:00Z","v":77347,"vw":15.443275},{"c":15.43,"h":15.49,"l":15.38,"n":1049,"o":15.39,"t":"2026-10-12T17:00:00Z","v":74956,"vw":15.422629},{"c":15.425,"h":15.53,"l":15.41,"n":1050,"o":15.43,"t":"2026-10-12T17:15:00Z","v":78673,"vw":15.458981},{"c":15.29,"h":15.445,"l":15.26,"n":1053,"o":15.425,"t":"2026-10-12T17:30:00Z","v":76516,"vw":15.337654},{"c":15.31,"h":15.335,"l":15.29,"n":978,"o":15.29,"t":"2026-10-12T17:45:00Z","v":63938,"vw":15.304129},{"c":15.245,"h":15.315,"l":15.245,"n":909,"o":15.315,"t":"2026-10-12T18:00:00Z","v":55493,"vw":15.275453},{"c":15.29,"h":15.295,"l":15.235,"n":1188,"o":15.25,"t":"2026-10-12T18:15:00Z","v":71677,"vw":15.264938},{"c":15.285,"h":15.32,"l":15.25,"n":944,"o":15.285,"t":"2026-10-12T18:30:00Z","v":65743,"vw":15.283648},{"c":15.275,"h":15.3,"l":15.25,"n":1256,"o":15.285,"t":"2026-10-12T18:45:00Z","v":89743,"vw":15.279368},{"c":15.2,"h":15.32,"l":15.19,"n":1303,"o":15.28,"t":"2026-10-12T19:00:00Z","v":92697,"vw":15.278082},{"c":15.155,"h":15.23,"l":15.15,"n":1281,"o":15.21,"t":"2026-10-12T19:15:00Z","v":119168,"vw":15.191009},{"c":15.225,"h":15.23,"l":15.14,"n":1480,"o":15.16,"t":"2026-10-12T19:30:00Z","v":119056,"vw":15.182925},{"c":15.09,"h":15.25,"l":15.075,"n":5089,"o":15.22,"t":"2026-10-12T19:45:00Z","v":537683,"vw":15.160754},{"c":15.09,"h":15.09,"l":15.09,"n":43,"o":15.09,"t":"2026-10-12T20:00:00Z","v":559998,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-12T20:30:00Z","v":600,"vw":15.09},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-13T08:00:00Z","v":200,"vw":15.13},{"c":15.475,"h":15.64,"l":15.31,"n":896,"o":15.33,"t":"2026-10-13T13:30:00Z","v":133551,"vw":15.495772},{"c":15.36,"h":15.49,"l":15.345,"n":981,"o":15.475,"t":"2026-10-13T13:45:00Z","v":92681,"vw":15.414454},{"c":15.37,"h":15.375,"l":15.3,"n":667,"o":15.34,"t":"2026-10-13T14:00:00Z","v":38406,"vw":15.340661},{"c":15.32,"h":15.38,"l":15.3118,"n":559,"o":15.37,"t":"2026-10-13T14:15:00Z","v":26276,"vw":15.348516},{"c":15.3,"h":15.395,"l":15.27,"n":809,"o":15.32,"t":"2026-10-13T14:30:00Z","v":54065,"vw":15.348951},{"c":15.315,"h":15.315,"l":15.26,"n":650,"o":15.29,"t":"2026-10-13T14:45:00Z","v":35895,"vw":15.282138},{"c":15.34,"h":15.37,"l":15.3,"n":709,"o":15.315,"t":"2026-10-13T15:00:00Z","v":36617,"vw":15.344002},{"c":15.35,"h":15.35,"l":15.31,"n":574,"o":15.33,"t":"2026-10-13T15:15:00Z","v":28031,"vw":15.323118},{"c":15.31,"h":15.355,"l":15.31,"n":558,"o":15.355,"t":"2026-10-13T15:30:00Z","v":25785,"vw":15.326391},{"c":15.26,"h":15.315,"l":15.25,"n":1199,"o":15.31,"t":"2026-10-13T15:45:00Z","v":130363,"vw":15.28312},{"c":15.265,"h":15.285,"l":15.2599,"n":677,"o":15.26,"t":"2026-10-13T16:00:00Z","v":64583,"vw":15.275092},{"c":15.23,"h":15.335,"l":15.22,"n":851,"o":15.265,"t":"2026-10-13T16:15:00Z","v":43027,"vw":15.284063},{"c":15.18,"h":15.23,"l":15.18,"n":604,"o":15.225,"t":"2026-10-13T16:30:00Z","v":31337,"vw":15.20961},{"c":15.23,"h":15.24,"l":15.16,"n":708,"o":15.19,"t":"2026-10-13T16:45:00Z","v":54252,"vw":15.189284},{"c":15.255,"h":15.255,"l":15.2,"n":541,"o":15.22,"t":"2026-10-13T17:00:00Z","v":25659,"vw":15.226859},{"c":15.24,"h":15.26,"l":15.23,"n":478,"o":15.255,"t":"2026-10-13T17:15:00Z","v":26686,"vw":15.246215},{"c":15.265,"h":15.29,"l":15.22,"n":850,"o":15.245,"t":"2026-10-13T17:30:00Z","v":49381,"vw":15.257464},{"c":15.255,"h":15.28,"l":15.21,"n":781,"o":15.265,"t":"2026-10-13T17:45:00Z","v":41578,"vw":15.246789},{"c":15.3,"h":15.33,"l":15.245,"n":977,"o":15.26,"t":"2026-10-13T18:00:00Z","v":56011,"vw":15.294124},{"c":15.335,"h":15.345,"l":15.28,"n":861,"o":15.29,"t":"2026-10-13T18:15:00Z","v":47457,"vw":15.311183},{"c":15.34,"h":15.35,"l":15.315,"n":865,"o":15.335,"t":"2026-10-13T18:30:00Z","v":46209,"vw":15.331269},{"c":15.31,"h":15.34,"l":15.3,"n":1009,"o":15.34,"t":"2026-10-13T18:45:00Z","v":61557,"vw":15.319617},{"c":15.315,"h":15.36,"l":15.295,"n":1069,"o":15.305,"t":"2026-10-13T19:00:00Z","v":63450,"vw":15.322916},{"c":15.215,"h":15.3105,"l":15.21,"n":1163,"o":15.3105,"t":"2026-10-13T19:15:00Z","v":74144,"vw":15.267508},{"c":15.145,"h":15.21,"l":15.14,"n":1627,"o":15.21,"t":"2026-10-13T19:30:00Z","v":111469,"vw":15.165138},{"c":15.135,"h":15.18,"l":15.11,"n":4730,"o":15.145,"t":"2026-10-13T19:45:00Z","v":455261,"vw":15.148722},{"c":15.16,"h":15.16,"l":15.16,"n":48,"o":15.16,"t":"2026-10-13T20:00:00Z","v":388709,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-13T20:30:00Z","v":500,"vw":15.16},{"c":15.0008,"h":15.0008,"l":14.98,"n":2,"o":14.98,"t":"2026-10-14T12:30:00Z","v":1310,"vw":14.995878},{"c":14.96,"h":14.98,"l":14.96,"n":5,"o":14.98,"t":"2026-10-14T13:15:00Z","v":719,"vw":14.971268},{"c":14.895,"h":15.03,"l":14.87,"n":397,"o":14.95,"t":"2026-10-14T13:30:00Z","v":80171,"vw":14.951664},{"c":14.8689,"h":14.91,"l":14.82,"n":745,"o":14.895,"t":"2026-10-14T13:45:00Z","v":46721,"vw":14.863517},{"c":14.8,"h":14.87,"l":14.74,"n":548,"o":14.865,"t":"2026-10-14T14:00:00Z","v":31511,"vw":14.792948},{"c":14.82,"h":14.875,"l":14.78,"n":730,"o":14.8,"t":"2026-10-14T14:15:00Z","v":70495,"vw":14.835038},{"c":14.91,"h":14.92,"l":14.81,"n":677,"o":14.81,"t":"2026-10-14T14:30:00Z","v":36675,"vw":14.883791},{"c":14.84,"h":14.905,"l":14.83,"n":484,"o":14.905,"t":"2026-10-14T14:45:00Z","v":34954,"vw":14.852756},{"c":14.87,"h":14.87,"l":14.795,"n":651,"o":14.835,"t":"2026-10-14T15:00:00Z","v":43382,"vw":14.835896},{"c":14.93,"h":14.97,"l":14.875,"n":997,"o":14.875,"t":"2026-10-14T15:15:00Z","v":88381,"vw":14.921269},{"c":14.81,"h":14.93,"l":14.79,"n":588,"o":14.92,"t":"2026-10-14T15:30:00Z","v":38714,"vw":14.86657},{"c":14.76,"h":14.825,"l":14.75,"n":691,"o":14.8,"t":"2026-10-14T15:45:00Z","v":38657,"vw":14.78987},{"c":14.805,"h":14.835,"l":14.755,"n":849,"o":14.765,"t":"2026-10-14T16:00:00Z","v":68395,"vw":14.793575},{"c":14.81,"h":14.815,"l":14.77,"n":743,"o":14.805,"t":"2026-10-14T16:15:00Z","v":43404,"vw":14.789003},{"c":14.775,"h":14.81,"l":14.755,"n":521,"o":14.81,"t":"2026-10-14T16:30:00Z","v":27212,"vw":14.781242},{"c":14.83,"h":14.83,"l":14.77,"n":551,"o":14.775,"t":"2026-10-14T16:45:00Z","v":33528,"vw":14.80177},{"c":14.765,"h":14.835,"l":14.76,"n":396,"o":14.83,"t":"2026-10-14T17:00:00Z","v":37101,"vw":14.778435},{"c":14.79,"h":14.835,"l":14.765,"n":701,"o":14.765,"t":"2026-10-14T17:15:00Z","v":39764,"vw":14.806505},{"c":14.755,"h":14.795,"l":14.755,"n":661,"o":14.79,"t":"2026-10-14T17:30:00Z","v":51312,"vw":14.772229},{"c":14.75,"h":14.77,"l":14.71,"n":959,"o":14.75,"t":"2026-10-14T17:45:00Z","v":64351,"vw":14.744042},{"c":14.75,"h":14.76,"l":14.705,"n":849,"o":14.745,"t":"2026-10-14T18:00:00Z","v":44002,"vw":14.72826},{"c":14.795,"h":14.81,"l":14.755,"n":591,"o":14.76,"t":"2026-10-14T18:15:00Z","v":29828,"vw":14.78475},{"c":14.77,"h":14.795,"l":14.76,"n":779,"o":14.795,"t":"2026-10-14T18:30:00Z","v":43314,"vw":14.781932},{"c":14.735,"h":14.79,"l":14.72,"n":783,"o":14.765,"t":"2026-10-14T18:45:00Z","v":42660,"vw":14.753614},{"c":14.725,"h":14.785,"l":14.72,"n":992,"o":14.74,"t":"2026-10-14T19:00:00Z","v":66348,"vw":14.752421},{"c":14.725,"h":14.73,"l":14.705,"n":979,"o":14.73,"t":"2026-10-14T19:15:00Z","v":62640,"vw":14.718436},{"c":14.79,"h":14.82,"l":14.715,"n":1629,"o":14.72,"t":"2026-10-14T19:30:00Z","v":113487,"vw":14.78546},{"c":15,"h":15,"l":14.795,"n":6427,"o":14.8,"t":"2026-10-14T19:45:00Z","v":778906,"vw":14.926539},{"c":15.02,"h":15.02,"l":14.99,"n":41,"o":14.99,"t":"2026-10-14T20:00:00Z","v":619490,"vw":15.019308},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-14T20:30:00Z","v":135,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-14T22:30:00Z","v":400,"vw":15.01},{"c":15.0193,"h":15.0193,"l":15.017,"n":3,"o":15.017,"t":"2026-10-14T23:30:00Z","v":480,"vw":15.017868},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-14T23:45:00Z","v":100,"vw":15},{"c":15.02,"h":15.02,"l":14.99,"n":3,"o":14.99,"t":"2026-10-15T08:00:00Z","v":420,"vw":15.000476},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-15T12:30:00Z","v":120,"vw":14.94},{"c":15.28,"h":15.41,"l":15.09,"n":665,"o":15.09,"t":"2026-10-15T13:30:00Z","v":131763,"vw":15.16728},{"c":15.41,"h":15.445,"l":15.245,"n":943,"o":15.27,"t":"2026-10-15T13:45:00Z","v":88542,"vw":15.32495},{"c":15.525,"h":15.535,"l":15.34,"n":1067,"o":15.41,"t":"2026-10-15T14:00:00Z","v":92747,"vw":15.421427},{"c":15.43,"h":15.56,"l":15.42,"n":1113,"o":15.525,"t":"2026-10-15T14:15:00Z","v":74651,"vw":15.505408},{"c":15.45,"h":15.495,"l":15.405,"n":634,"o":15.41,"t":"2026-10-15T14:30:00Z","v":41733,"vw":15.461042},{"c":15.525,"h":15.56,"l":15.42,"n":746,"o":15.45,"t":"2026-10-15T14:45:00Z","v":59450,"vw":15.513424},{"c":15.54,"h":15.575,"l":15.52,"n":684,"o":15.525,"t":"2026-10-15T15:00:00Z","v":43614,"vw":15.552628},{"c":15.57,"h":15.575,"l":15.525,"n":610,"o":15.54,"t":"2026-10-15T15:15:00Z","v":38962,"vw":15.556128},{"c":15.65,"h":15.685,"l":15.58,"n":775,"o":15.58,"t":"2026-10-15T15:30:00Z","v":44122,"vw":15.649804},{"c":15.6,"h":15.66,"l":15.58,"n":650,"o":15.655,"t":"2026-10-15T15:45:00Z","v":41105,"vw":15.616221},{"c":15.565,"h":15.625,"l":15.56,"n":654,"o":15.59,"t":"2026-10-15T16:00:00Z","v":41198,"vw":15.584152},{"c":15.54,"h":15.59,"l":15.54,"n":747,"o":15.56,"t":"2026-10-15T16:15:00Z","v":42412,"vw":15.565796},{"c":15.49,"h":15.55,"l":15.47,"n":792,"o":15.55,"t":"2026-10-15T16:30:00Z","v":47739,"vw":15.511146},{"c":15.47,"h":15.5,"l":15.45,"n":669,"o":15.495,"t":"2026-10-15T16:45:00Z","v":41447,"vw":15.480531},{"c":15.485,"h":15.505,"l":15.46,"n":772,"o":15.47,"t":"2026-10-15T17:00:00Z","v":47147,"vw":15.486615},{"c":15.575,"h":15.585,"l":15.485,"n":738,"o":15.485,"t":"2026-10-15T17:15:00Z","v":77815,"vw":15.53526},{"c":15.695,"h":15.7,"l":15.575,"n":1137,"o":15.575,"t":"2026-10-15T17:30:00Z","v":74169,"vw":15.655556},{"c":15.81,"h":15.84,"l":15.665,"n":1481,"o":15.7,"t":"2026-10-15T17:45:00Z","v":121976,"vw":15.755119},{"c":15.82,"h":15.84,"l":15.785,"n":1035,"o":15.81,"t":"2026-10-15T18:00:00Z","v":91925,"vw":15.809833},{"c":15.825,"h":15.83,"l":15.805,"n":703,"o":15.815,"t":"2026-10-15T18:15:00Z","v":52064,"vw":15.818795},{"c":15.815,"h":15.875,"l":15.81,"n":938,"o":15.83,"t":"2026-10-15T18:30:00Z","v":74085,"vw":15.839336},{"c":15.89,"h":15.89,"l":15.805,"n":935,"o":15.815,"t":"2026-10-15T18:45:00Z","v":66004,"vw":15.851329},{"c":15.96,"h":15.975,"l":15.885,"n":1297,"o":15.89,"t":"2026-10-15T19:00:00Z","v":94934,"vw":15.928185},{"c":15.92,"h":15.97,"l":15.9,"n":1161,"o":15.96,"t":"2026-10-15T19:15:00Z","v":101139,"vw":15.937927},{"c":15.895,"h":15.95,"l":15.895,"n":1749,"o":15.915,"t":"2026-10-15T19:30:00Z","v":139230,"vw":15.916859},{"c":15.845,"h":15.95,"l":15.84,"n":5305,"o":15.895,"t":"2026-10-15T19:45:00Z","v":633591,"vw":15.876284},{"c":15.85,"h":15.85,"l":15.85,"n":22,"o":15.85,"t":"2026-10-15T20:00:00Z","v":586912,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T20:30:00Z","v":586,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-15T20:45:00Z","v":500,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-15T22:30:00Z","v":500,"vw":15.84},{"c":16.27,"h":16.29,"l":16,"n":37,"o":16,"t":"2026-10-16T10:00:00Z","v":5823,"vw":16.212007},{"c":16.4,"h":16.4,"l":16.28,"n":36,"o":16.28,"t":"2026-10-16T11:00:00Z","v":4698,"vw":16.349493},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-16T11:15:00Z","v":152,"vw":16.4},{"c":16.5,"h":16.65,"l":16.4,"n":28,"o":16.4,"t":"2026-10-16T11:30:00Z","v":1587,"vw":16.503326},{"c":16.49,"h":16.49,"l":16.48,"n":6,"o":16.48,"t":"2026-10-16T11:45:00Z","v":1354,"vw":16.483276},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T12:00:00Z","v":130,"vw":16.4},{"c":16.39,"h":16.4,"l":16.39,"n":2,"o":16.4,"t":"2026-10-16T12:15:00Z","v":1310,"vw":16.397145},{"c":16.39,"h":16.5,"l":16.39,"n":6,"o":16.5,"t":"2026-10-16T12:30:00Z","v":587,"vw":16.475509},{"c":16.38,"h":16.39,"l":16.3,"n":6,"o":16.37,"t":"2026-10-16T13:15:00Z","v":556,"vw":16.359091},{"c":16.34,"h":16.48,"l":16.16,"n":1782,"o":16.25,"t":"2026-10-16T13:30:00Z","v":278961,"vw":16.313408},{"c":16.32,"h":16.4,"l":16.31,"n":953,"o":16.345,"t":"2026-10-16T13:45:00Z","v":77183,"vw":16.346893},{"c":16.135,"h":16.365,"l":16.125,"n":1410,"o":16.32,"t":"2026-10-16T14:00:00Z","v":121750,"vw":16.234803},{"c":16.175,"h":16.245,"l":16.11,"n":1134,"o":16.14,"t":"2026-10-16T14:15:00Z","v":100123,"vw":16.192533},{"c":16.075,"h":16.205,"l":16.06,"n":918,"o":16.185,"t":"2026-10-16T14:30:00Z","v":53219,"vw":16.131272},{"c":16.1577,"h":16.1577,"l":16.05,"n":1017,"o":16.07,"t":"2026-10-16T14:45:00Z","v":70802,"vw":16.101408},{"c":16.27,"h":16.28,"l":16.09,"n":983,"o":16.155,"t":"2026-10-16T15:00:00Z","v":48474,"vw":16.167459},{"c":16.25,"h":16.37,"l":16.245,"n":1647,"o":16.27,"t":"2026-10-16T15:15:00Z","v":138516,"vw":16.294752},{"c":16.155,"h":16.25,"l":16.145,"n":648,"o":16.25,"t":"2026-10-16T15:30:00Z","v":37931,"vw":16.206697},{"c":16.105,"h":16.18,"l":16.07,"n":707,"o":16.16,"t":"2026-10-16T15:45:00Z","v":55141,"vw":16.128569},{"c":16.15,"h":16.23,"l":16.085,"n":1647,"o":16.105,"t":"2026-10-16T16:00:00Z","v":206803,"vw":16.144937},{"c":16.08,"h":16.175,"l":16.075,"n":679,"o":16.16,"t":"2026-10-16T16:15:00Z","v":38927,"vw":16.114284},{"c":16.07,"h":16.095,"l":16.04,"n":696,"o":16.075,"t":"2026-10-16T16:30:00Z","v":37372,"vw":16.065428},{"c":15.975,"h":16.06,"l":15.95,"n":957,"o":16.06,"t":"2026-10-16T16:45:00Z","v":74911,"vw":15.995117},{"c":15.95,"h":15.985,"l":15.86,"n":701,"o":15.98,"t":"2026-10-16T17:00:00Z","v":48082,"vw":15.917119},{"c":15.89,"h":15.95,"l":15.89,"n":627,"o":15.95,"t":"2026-10-16T17:15:00Z","v":36218,"vw":15.918391},{"c":15.895,"h":15.96,"l":15.88,"n":1042,"o":15.895,"t":"2026-10-16T17:30:00Z","v":97850,"vw":15.91551},{"c":15.86,"h":15.91,"l":15.845,"n":694,"o":15.895,"t":"2026-10-16T17:45:00Z","v":51935,"vw":15.874643},{"c":15.815,"h":15.86,"l":15.78,"n":895,"o":15.84,"t":"2026-10-16T18:00:00Z","v":60097,"vw":15.809307},{"c":15.905,"h":15.905,"l":15.815,"n":837,"o":15.815,"t":"2026-10-16T18:15:00Z","v":52469,"vw":15.843534},{"c":15.945,"h":15.995,"l":15.885,"n":969,"o":15.9,"t":"2026-10-16T18:30:00Z","v":65867,"vw":15.946915},{"c":15.965,"h":15.98,"l":15.9,"n":1080,"o":15.945,"t":"2026-10-16T18:45:00Z","v":81527,"vw":15.946954},{"c":15.945,"h":15.969,"l":15.91,"n":1279,"o":15.96,"t":"2026-10-16T19:00:00Z","v":93266,"vw":15.946477},{"c":15.965,"h":15.985,"l":15.91,"n":1280,"o":15.945,"t":"2026-10-16T19:15:00Z","v":96254,"vw":15.95179},{"c":15.845,"h":15.979,"l":15.81,"n":2986,"o":15.965,"t":"2026-10-16T19:30:00Z","v":254774,"vw":15.86967},{"c":15.96,"h":15.975,"l":15.84,"n":5520,"o":15.85,"t":"2026-10-16T19:45:00Z","v":516705,"vw":15.91868},{"c":15.95,"h":15.95,"l":15.95,"n":35,"o":15.95,"t":"2026-10-16T20:00:00Z","v":620960,"vw":15.95},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-16T20:30:00Z","v":328,"vw":15.95},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T21:15:00Z","v":500,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T22:00:00Z","v":800,"vw":16},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-19T11:45:00Z","v":1084,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T12:00:00Z","v":2000,"vw":15.75},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-19T12:15:00Z","v":250,"vw":15.58},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T13:00:00Z","v":100,"vw":15.75},{"c":15.87,"h":15.96,"l":15.695,"n":885,"o":15.77,"t":"2026-10-19T13:30:00Z","v":131948,"vw":15.874813},{"c":15.81,"h":15.865,"l":15.76,"n":745,"o":15.865,"t":"2026-10-19T13:45:00Z","v":61696,"vw":15.804785},{"c":15.93,"h":15.955,"l":15.81,"n":652,"o":15.81,"t":"2026-10-19T14:00:00Z","v":34238,"vw":15.911465},{"c":15.94,"h":16,"l":15.88,"n":897,"o":15.935,"t":"2026-10-19T14:15:00Z","v":53171,"vw":15.947706},{"c":15.98,"h":15.985,"l":15.92,"n":781,"o":15.935,"t":"2026-10-19T14:30:00Z","v":38450,"vw":15.956127},{"c":15.93,"h":16.01,"l":15.9,"n":806,"o":15.98,"t":"2026-10-19T14:45:00Z","v":53640,"vw":15.93586},{"c":16.075,"h":16.08,"l":15.935,"n":819,"o":15.935,"t":"2026-10-19T15:00:00Z","v":35185,"vw":15.992498},{"c":16.1205,"h":16.135,"l":16.055,"n":849,"o":16.07,"t":"2026-10-19T15:15:00Z","v":51879,"vw":16.096407},{"c":16.095,"h":16.12,"l":16.08,"n":664,"o":16.11,"t":"2026-10-19T15:30:00Z","v":41190,"vw":16.101046},{"c":16.07,"h":16.13,"l":16.07,"n":683,"o":16.095,"t":"2026-10-19T15:45:00Z","v":57216,"vw":16.109411},{"c":16.1,"h":16.11,"l":16.03,"n":877,"o":16.075,"t":"2026-10-19T16:00:00Z","v":70801,"vw":16.066456},{"c":16.08,"h":16.12,"l":16.07,"n":681,"o":16.105,"t":"2026-10-19T16:15:00Z","v":32608,"vw":16.101123},{"c":15.985,"h":16.09,"l":15.975,"n":949,"o":16.075,"t":"2026-10-19T16:30:00Z","v":56258,"vw":16.04262},{"c":16.035,"h":16.04,"l":15.985,"n":762,"o":15.985,"t":"2026-10-19T16:45:00Z","v":46273,"vw":16.017703},{"c":16.04,"h":16.055,"l":16,"n":875,"o":16.03,"t":"2026-10-19T17:00:00Z","v":67188,"vw":16.020121},{"c":15.99,"h":16.055,"l":15.99,"n":1182,"o":16.035,"t":"2026-10-19T17:15:00Z","v":91369,"vw":16.020329},{"c":16.03,"h":16.045,"l":15.995,"n":1107,"o":15.995,"t":"2026-10-19T17:30:00Z","v":69521,"vw":16.015892},{"c":16.055,"h":16.06,"l":16,"n":848,"o":16.02,"t":"2026-10-19T17:45:00Z","v":68582,"vw":16.018281},{"c":16.055,"h":16.085,"l":16.025,"n":885,"o":16.06,"t":"2026-10-19T18:00:00Z","v":87487,"vw":16.059992},{"c":16.005,"h":16.065,"l":15.99,"n":969,"o":16.0554,"t":"2026-10-19T18:15:00Z","v":57367,"vw":16.035466},{"c":16.035,"h":16.055,"l":15.99,"n":878,"o":16.005,"t":"2026-10-19T18:30:00Z","v":118399,"vw":16.006808},{"c":16.015,"h":16.05,"l":15.97,"n":1024,"o":16.035,"t":"2026-10-19T18:45:00Z","v":84612,"vw":16.004622},{"c":16.075,"h":16.105,"l":16.015,"n":1371,"o":16.015,"t":"2026-10-19T19:00:00Z","v":102031,"vw":16.055513},{"c":16.105,"h":16.14,"l":16.075,"n":1456,"o":16.075,"t":"2026-10-19T19:15:00Z","v":86002,"vw":16.115807},{"c":16.24,"h":16.26,"l":16.1,"n":2200,"o":16.105,"t":"2026-10-19T19:30:00Z","v":148725,"vw":16.198616},{"c":16.16,"h":16.245,"l":16.11,"n":5913,"o":16.245,"t":"2026-10-19T19:45:00Z","v":594415,"vw":16.164972},{"c":16.15,"h":16.15,"l":16.06,"n":31,"o":16.06,"t":"2026-10-19T20:00:00Z","v":579248,"vw":16.149733},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T21:45:00Z","v":628,"vw":16.2},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-19T22:30:00Z","v":500,"vw":16.15},{"c":16.4497,"h":16.4497,"l":16.4497,"n":1,"o":16.4497,"t":"2026-10-20T11:00:00Z","v":300,"vw":16.4497},{"c":16.24,"h":16.32,"l":16.05,"n":501,"o":16.29,"t":"2026-10-20T13:30:00Z","v":60361,"vw":16.252089},{"c":16.47,"h":16.515,"l":16.2,"n":1354,"o":16.24,"t":"2026-10-20T13:45:00Z","v":377832,"vw":16.308192},{"c":16.29,"h":16.49,"l":16.28,"n":860,"o":16.49,"t":"2026-10-20T14:00:00Z","v":100394,"vw":16.350602},{"c":16.5,"h":16.555,"l":16.26,"n":1504,"o":16.295,"t":"2026-10-20T14:15:00Z","v":168281,"vw":16.468038},{"c":16.53,"h":16.59,"l":16.51,"n":917,"o":16.51,"t":"2026-10-20T14:30:00Z","v":63299,"vw":16.54918},{"c":16.7354,"h":16.76,"l":16.515,"n":1923,"o":16.535,"t":"2026-10-20T14:45:00Z","v":309698,"vw":16.686741},{"c":16.61,"h":16.7348,"l":16.535,"n":1199,"o":16.7348,"t":"2026-10-20T15:00:00Z","v":149391,"vw":16.65542},{"c":16.41,"h":16.6599,"l":16.34,"n":1480,"o":16.62,"t":"2026-10-20T15:15:00Z","v":334774,"vw":16.449747},{"c":16.44,"h":16.52,"l":16.335,"n":1112,"o":16.41,"t":"2026-10-20T15:30:00Z","v":357709,"vw":16.467116},{"c":16.39,"h":16.4376,"l":16.355,"n":1054,"o":16.43,"t":"2026-10-20T15:45:00Z","v":59663,"vw":16.392742},{"c":16.39,"h":16.43,"l":16.32,"n":955,"o":16.39,"t":"2026-10-20T16:00:00Z","v":60602,"vw":16.378286},{"c":16.41,"h":16.42,"l":16.365,"n":576,"o":16.38,"t":"2026-10-20T16:15:00Z","v":34659,"vw":16.385137},{"c":16.47,"h":16.5,"l":16.4,"n":781,"o":16.4,"t":"2026-10-20T16:30:00Z","v":60651,"vw":16.447204},{"c":16.42,"h":16.5,"l":16.41,"n":718,"o":16.47,"t":"2026-10-20T16:45:00Z","v":45995,"vw":16.467283},{"c":16.375,"h":16.44,"l":16.3699,"n":692,"o":16.43,"t":"2026-10-20T17:00:00Z","v":39086,"vw":16.399452},{"c":16.35,"h":16.39,"l":16.35,"n":546,"o":16.38,"t":"2026-10-20T17:15:00Z","v":27685,"vw":16.371071},{"c":16.4,"h":16.415,"l":16.355,"n":811,"o":16.355,"t":"2026-10-20T17:30:00Z","v":51080,"vw":16.379356},{"c":16.415,"h":16.415,"l":16.4,"n":553,"o":16.4,"t":"2026-10-20T17:45:00Z","v":31106,"vw":16.409856},{"c":16.475,"h":16.475,"l":16.39,"n":1034,"o":16.415,"t":"2026-10-20T18:00:00Z","v":318344,"vw":16.447405},{"c":16.5,"h":16.525,"l":16.465,"n":832,"o":16.47,"t":"2026-10-20T18:15:00Z","v":56311,"vw":16.504117},{"c":16.505,"h":16.525,"l":16.5,"n":962,"o":16.51,"t":"2026-10-20T18:30:00Z","v":60513,"vw":16.51115},{"c":16.595,"h":16.615,"l":16.5,"n":1280,"o":16.5,"t":"2026-10-20T18:45:00Z","v":90244,"vw":16.578434},{"c":16.585,"h":16.635,"l":16.565,"n":1157,"o":16.6,"t":"2026-10-20T19:00:00Z","v":80270,"vw":16.601906},{"c":16.51,"h":16.585,"l":16.485,"n":1740,"o":16.58,"t":"2026-10-20T19:15:00Z","v":164456,"vw":16.533945},{"c":16.555,"h":16.555,"l":16.47,"n":2145,"o":16.515,"t":"2026-10-20T19:30:00Z","v":167726,"vw":16.512655},{"c":16.52,"h":16.56,"l":16.48,"n":7101,"o":16.55,"t":"2026-10-20T19:45:00Z","v":715907,"vw":16.523398},{"c":16.51,"h":16.51,"l":16.51,"n":39,"o":16.51,"t":"2026-10-20T20:00:00Z","v":622623,"vw":16.51},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T08:00:00Z","v":200,"vw":16.38},{"c":16.24,"h":16.51,"l":16.225,"n":486,"o":16.46,"t":"2026-10-21T13:30:00Z","v":55750,"vw":16.354908},{"c":16.27,"h":16.3,"l":16.235,"n":738,"o":16.245,"t":"2026-10-21T13:45:00Z","v":34005,"vw":16.263362},{"c":16.13,"h":16.25,"l":15.98,"n":1044,"o":16.24,"t":"2026-10-21T14:00:00Z","v":57647,"vw":16.064131},{"c":16.13,"h":16.19,"l":16.11,"n":728,"o":16.13,"t":"2026-10-21T14:15:00Z","v":31110,"vw":16.141925},{"c":16.11,"h":16.14,"l":16.08,"n":624,"o":16.135,"t":"2026-10-21T14:30:00Z","v":26594,"vw":16.108721},{"c":16.13,"h":16.145,"l":16.1,"n":806,"o":16.12,"t":"2026-10-21T14:45:00Z","v":40575,"vw":16.125209},{"c":16.18,"h":16.18,"l":16.115,"n":668,"o":16.13,"t":"2026-10-21T15:00:00Z","v":29226,"vw":16.145471},{"c":16.21,"h":16.215,"l":16.17,"n":720,"o":16.1799,"t":"2026-10-21T15:15:00Z","v":30488,"vw":16.187568},{"c":16.14,"h":16.23,"l":16.135,"n":658,"o":16.21,"t":"2026-10-21T15:30:00Z","v":25696,"vw":16.188121},{"c":16.175,"h":16.175,"l":16.13,"n":572,"o":16.14,"t":"2026-10-21T15:45:00Z","v":25225,"vw":16.145976},{"c":16.19,"h":16.19,"l":16.13,"n":690,"o":16.17,"t":"2026-10-21T16:00:00Z","v":29757,"vw":16.151842},{"c":16.17,"h":16.18,"l":16.16,"n":584,"o":16.18,"t":"2026-10-21T16:15:00Z","v":22199,"vw":16.167958},{"c":16.225,"h":16.255,"l":16.145,"n":963,"o":16.17,"t":"2026-10-21T16:30:00Z","v":54380,"vw":16.199447},{"c":16.155,"h":16.23,"l":16.15,"n":532,"o":16.22,"t":"2026-10-21T16:45:00Z","v":20813,"vw":16.184161},{"c":16.14,"h":16.16,"l":16.125,"n":706,"o":16.15,"t":"2026-10-21T17:00:00Z","v":39602,"vw":16.143517},{"c":16.17,"h":16.17,"l":16.12,"n":498,"o":16.135,"t":"2026-10-21T17:15:00Z","v":22034,"vw":16.133317},{"c":16.15,"h":16.175,"l":16.115,"n":738,"o":16.17,"t":"2026-10-21T17:30:00Z","v":38217,"vw":16.144193},{"c":16.175,"h":16.18,"l":16.14,"n":554,"o":16.15,"t":"2026-10-21T17:45:00Z","v":22561,"vw":16.159212},{"c":16.14,"h":16.175,"l":16.075,"n":1703,"o":16.175,"t":"2026-10-21T18:00:00Z","v":271023,"vw":16.126175},{"c":16.1,"h":16.14,"l":16.07,"n":811,"o":16.14,"t":"2026-10-21T18:15:00Z","v":69341,"vw":16.102365},{"c":16.065,"h":16.1,"l":16.02,"n":961,"o":16.1,"t":"2026-10-21T18:30:00Z","v":76952,"vw":16.050065},{"c":15.89,"h":16.075,"l":15.87,"n":1444,"o":16.075,"t":"2026-10-21T18:45:00Z","v":133162,"vw":15.963457},{"c":15.73,"h":15.89,"l":15.67,"n":1329,"o":15.89,"t":"2026-10-21T19:00:00Z","v":90746,"vw":15.77593},{"c":15.72,"h":15.75,"l":15.655,"n":1333,"o":15.73,"t":"2026-10-21T19:15:00Z","v":148304,"vw":15.702511},{"c":15.74,"h":15.74,"l":15.625,"n":2416,"o":15.715,"t":"2026-10-21T19:30:00Z","v":239677,"vw":15.668528},{"c":15.69,"h":15.8,"l":15.68,"n":5366,"o":15.74,"t":"2026-10-21T19:45:00Z","v":557674,"vw":15.732147},{"c":15.7,"h":15.7,"l":15.7,"n":31,"o":15.7,"t":"2026-10-21T20:00:00Z","v":447269,"vw":15.7},{"c":15.81,"h":15.97,"l":15.54,"n":635,"o":15.7,"t":"2026-10-22T13:30:00Z","v":89385,"vw":15.829099},{"c":16.015,"h":16.08,"l":15.81,"n":1004,"o":15.82,"t":"2026-10-22T13:45:00Z","v":98398,"vw":15.98572},{"c":16.1,"h":16.11,"l":15.98,"n":1164,"o":16.03,"t":"2026-10-22T14:00:00Z","v":88064,"vw":16.060469},{"c":16.09,"h":16.165,"l":16.05,"n":2584,"o":16.1,"t":"2026-10-22T14:15:00Z","v":249594,"vw":16.104083},{"c":16.01,"h":16.14,"l":15.89,"n":909,"o":16.105,"t":"2026-10-22T14:30:00Z","v":58559,"vw":15.976878},{"c":16.045,"h":16.058,"l":15.98,"n":894,"o":16.01,"t":"2026-10-22T14:45:00Z","v":50897,"vw":16.015537},{"c":16.12,"h":16.12,"l":16.02,"n":753,"o":16.05,"t":"2026-10-22T15:00:00Z","v":38817,"vw":16.065832},{"c":16.24,"h":16.305,"l":16.12,"n":1163,"o":16.12,"t":"2026-10-22T15:15:00Z","v":98930,"vw":16.246806},{"c":16.33,"h":16.3461,"l":16.25,"n":774,"o":16.25,"t":"2026-10-22T15:30:00Z","v":52333,"vw":16.293468},{"c":16.335,"h":16.37,"l":16.33,"n":745,"o":16.34,"t":"2026-10-22T15:45:00Z","v":38956,"vw":16.352906},{"c":16.33,"h":16.345,"l":16.26,"n":834,"o":16.345,"t":"2026-10-22T16:00:00Z","v":70038,"vw":16.309542},{"c":16.33,"h":16.3377,"l":16.3,"n":766,"o":16.33,"t":"2026-10-22T16:15:00Z","v":55713,"vw":16.31714},{"c":16.2,"h":16.335,"l":16.19,"n":969,"o":16.32,"t":"2026-10-22T16:30:00Z","v":70746,"vw":16.255763},{"c":16.12,"h":16.225,"l":16.11,"n":891,"o":16.21,"t":"2026-10-22T16:45:00Z","v":64705,"vw":16.165501},{"c":16.06,"h":16.12,"l":16.015,"n":894,"o":16.12,"t":"2026-10-22T17:00:00Z","v":59132,"vw":16.051478},{"c":16.13,"h":16.13,"l":16.06,"n":747,"o":16.07,"t":"2026-10-22T17:15:00Z","v":39883,"vw":16.086681},{"c":16.13,"h":16.18,"l":16.11,"n":898,"o":16.12,"t":"2026-10-22T17:30:00Z","v":52136,"vw":16.13744},{"c":16.145,"h":16.15,"l":16.12,"n":584,"o":16.13,"t":"2026-10-22T17:45:00Z","v":38201,"vw":16.131963},{"c":16.12,"h":16.155,"l":16.095,"n":942,"o":16.15,"t":"2026-10-22T18:00:00Z","v":53188,"vw":16.123287},{"c":16.095,"h":16.15,"l":16.07,"n":706,"o":16.125,"t":"2026-10-22T18:15:00Z","v":39723,"vw":16.110837},{"c":16.075,"h":16.1,"l":16.035,"n":658,"o":16.1,"t":"2026-10-22T18:30:00Z","v":35883,"vw":16.057733},{"c":16.09,"h":16.105,"l":16.06,"n":866,"o":16.075,"t":"2026-10-22T18:45:00Z","v":45171,"vw":16.07828},{"c":16.14,"h":16.15,"l":16.065,"n":1207,"o":16.1,"t":"2026-10-22T19:00:00Z","v":79676,"vw":16.106598},{"c":16.185,"h":16.19,"l":16.12,"n":1220,"o":16.14,"t":"2026-10-22T19:15:00Z","v":74165,"vw":16.163812},{"c":16.215,"h":16.22,"l":16.13,"n":1927,"o":16.18,"t":"2026-10-22T19:30:00Z","v":157253,"vw":16.17713},{"c":16.35,"h":16.395,"l":16.21,"n":5505,"o":16.22,"t":"2026-10-22T19:45:00Z","v":525329,"vw":16.354504},{"c":16.2379,"h":16.36,"l":16.2379,"n":21,"o":16.36,"t":"2026-10-22T20:00:00Z","v":439671,"vw":16.359795},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-22T21:00:00Z","v":400,"vw":16},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-22T22:45:00Z","v":1025,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-10-22T23:00:00Z","v":200,"vw":16.39},{"c":16.4,"h":16.4,"l":16.39,"n":3,"o":16.39,"t":"2026-10-22T23:30:00Z","v":1000,"vw":16.3939},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-22T23:45:00Z","v":500,"vw":16.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15483139326238793,"strike":21.90126455053209,"iv":0.7200542253170084,"gamma":0.050171174426766184,"theta":-0.0103073829262877,"vega":0.007734873667973315,"rho":0.0011502286294299956,"breakevenPct":34.16116754132893},{"delta":0.15,"premium":0.2553068169560435,"strike":21.147698872829675,"iv":0.7787881506372355,"gamma":0.06474377105990482,"theta":-0.01498348415848862,"vega":0.01054852444725984,"rho":0.0017261185386489263,"breakevenPct":30.188599086287798},{"delta":0.2,"premium":0.31885964912280707,"strike":19.655701754385966,"iv":0.672584649122807,"gamma":0.09014824561403509,"theta":-0.015452631578947369,"vega":0.012636184210526317,"rho":0.002307359493064879,"breakevenPct":21.499765228155535},{"delta":0.25,"premium":0.4285087719298246,"strike":19.107456140350877,"iv":0.6884837719298246,"gamma":0.10089385964912281,"theta":-0.01808421052631579,"vega":0.014445394736842107,"rho":0.002858188301424911,"breakevenPct":18.83190335937165},{"delta":0.3,"premium":0.5579279848389135,"strike":18.61907770056854,"iv":0.6950790903348073,"gamma":0.10772343651295009,"theta":-0.01971737207833228,"vega":0.01556184459886292,"rho":0.003393359173605505,"breakevenPct":16.648453074254576},{"delta":0.35,"premium":0.6921667719519898,"strike":18.145293746051802,"iv":0.6994063171193936,"gamma":0.11359835754895767,"theta":-0.02110713834491472,"vega":0.0165094125078964,"rho":0.003924712936966236,"breakevenPct":14.583093175205526},{"delta":0.4,"premium":0.8264055590650663,"strike":17.67150979153506,"iv":0.7037335439039798,"gamma":0.11947327858496526,"theta":-0.022496904611497157,"vega":0.01745698041692988,"rho":0.004456066700326968,"breakevenPct":12.517733276156477},{"delta":0.45,"premium":0.9847275729223995,"strike":17.23665382498624,"iv":0.7033863511282333,"gamma":0.1217053384700055,"theta":-0.022947330764997248,"vega":0.017764887176664832,"rho":0.0049700389222182085,"breakevenPct":10.83565327195036},{"delta":0.5,"premium":1.156714364336819,"strike":16.823885525591635,"iv":0.7003869014859659,"gamma":0.12187044578976335,"theta":-0.022864777105118327,"vega":0.01770985140341222,"rho":0.005474148890172215,"breakevenPct":9.3710455591755},{"delta":0.55,"premium":1.3287011557512383,"strike":16.411117226197028,"iv":0.6973874518436984,"gamma":0.12203555310952119,"theta":-0.022782223445239405,"vega":0.017654815630159606,"rho":0.005978258858126222,"breakevenPct":7.906437846400638},{"delta":0.6,"premium":1.5006874095513747,"strike":15.998552821997105,"iv":0.6942920405209841,"gamma":0.12219015918958032,"theta":-0.02269247467438495,"vega":0.0175959479015919,"rho":0.0064823807693118,"breakevenPct":6.4430671018763945},{"delta":0.65,"premium":1.6725397973950797,"strike":15.636758321273517,"iv":0.6673021707670044,"gamma":0.11972995658465992,"theta":-0.020811143270622286,"vega":0.016582923299565847,"rho":0.006989476545158843,"breakevenPct":5.287701451755447},{"delta":0.7,"premium":1.8443921852387843,"strike":15.274963820549928,"iv":0.6403123010130246,"gamma":0.11726975397973952,"theta":-0.018929811866859627,"vega":0.015569898697539799,"rho":0.007496572321005884,"breakevenPct":4.1323358016345},{"delta":0.75,"premium":2.028133514986376,"strike":14.91825613079019,"iv":0.6120098092643051,"gamma":0.11262070844686649,"theta":-0.01685422343324251,"vega":0.014309536784741145,"rho":0.007996588891896963,"breakevenPct":3.0802289889085572},{"delta":0.8,"premium":2.249523160762943,"strike":14.577656675749319,"iv":0.5795506811989101,"gamma":0.10104032697547684,"theta":-0.014163487738419618,"vega":0.012265940054495912,"rho":0.008474187980427494,"breakevenPct":2.355108494600128},{"delta":0.85,"premium":2.470912806539509,"strike":14.237057220708447,"iv":0.547091553133515,"gamma":0.0894599455040872,"theta":-0.011472752043596733,"vega":0.010222343324250684,"rho":0.008951787068958024,"breakevenPct":1.6299880002917007}],"put":[{"delta":0.1,"premium":0.22081534503843625,"strike":12.248920702306176,"iv":0.9255874585907206,"gamma":0.042192493296077944,"theta":-0.012871653931348195,"vega":0.008002095982914324,"rho":-0.0015196696730567982,"breakevenPct":26.83634210907701},{"delta":0.15,"premium":0.3011163734776725,"strike":13.41339648173207,"iv":0.7847006765899864,"gamma":0.06614722598105548,"theta":-0.014178755074424898,"vega":0.01049215155615697,"rho":-0.0022492872694750326,"breakevenPct":20.241605180934325},{"delta":0.2,"premium":0.42027087033747784,"strike":14.187388987566608,"iv":0.7307316163410302,"gamma":0.08293552397868562,"theta":-0.016124333925399643,"vega":0.01259333925399645,"rho":-0.0029988241832685203,"breakevenPct":16.258405612961504},{"delta":0.25,"premium":0.5867895204262878,"strike":14.631438721136767,"iv":0.7542662522202487,"gamma":0.09083960923623446,"theta":-0.018788632326820605,"vega":0.01423632326820604,"rho":-0.003777703827328626,"breakevenPct":14.570260336310957},{"delta":0.3,"premium":0.7465437788018434,"strike":15.078341013824884,"iv":0.767047004608295,"gamma":0.09943686635944701,"theta":-0.020984331797235023,"vega":0.01575668202764977,"rho":-0.004551144118999839,"breakevenPct":12.823617791830653},{"delta":0.35,"premium":0.8732718894009216,"strike":15.539170506912441,"iv":0.7273235023041476,"gamma":0.1114184331797235,"theta":-0.02089216589861751,"vega":0.016678341013824885,"rho":-0.005298027572537039,"breakevenPct":10.791370939710951},{"delta":0.4,"premium":1,"strike":16,"iv":0.6876,"gamma":0.1234,"theta":-0.0208,"vega":0.0176,"rho":-0.00604491102607424,"breakevenPct":8.759124087591248},{"delta":0.45,"premium":1.3355181023720348,"strike":16.46816479400749,"iv":0.7267385767790262,"gamma":0.11812534332084894,"theta":-0.022079650436953806,"vega":0.017724843945068663,"rho":-0.006944856646420902,"breakevenPct":7.952270732144436},{"delta":0.5,"premium":1.6710362047440699,"strike":16.93632958801498,"iv":0.7658771535580524,"gamma":0.11285068664169788,"theta":-0.023359300873907612,"vega":0.017849687890137328,"rho":-0.007844802266767564,"breakevenPct":7.145417376697624},{"delta":0.55,"premium":2.0065543071161054,"strike":17.40449438202247,"iv":0.8050157303370786,"gamma":0.10757602996254681,"theta":-0.024638951310861423,"vega":0.01797453183520599,"rho":-0.008744747887114228,"breakevenPct":6.3385640212508125},{"delta":0.6,"premium":2.5006684491978604,"strike":18.032085561497325,"iv":0.8426903743315508,"gamma":0.1000795008912656,"theta":-0.02486452762923351,"vega":0.017432442067736184,"rho":-0.009767831849265208,"breakevenPct":5.52665990085484},{"delta":0.65,"premium":3.035427807486631,"strike":18.700534759358288,"iv":0.8799898395721926,"gamma":0.09201354723707665,"theta":-0.024819964349376115,"vega":0.016719429590017827,"rho":-0.01082247387891378,"breakevenPct":4.713461363311092},{"delta":0.7,"premium":3.6416666666666657,"strike":19.444444444444443,"iv":0.9087,"gamma":0.08377777777777778,"theta":-0.023955555555555556,"vega":0.015733333333333335,"rho":-0.011934426992923707,"breakevenPct":3.876047580427151},{"delta":0.75,"premium":4.57347266881029,"strike":20.4983922829582,"iv":0.9667610932475884,"gamma":0.07236816720257234,"theta":-0.02309935691318328,"vega":0.01445144694533762,"rho":-0.013301334783623145,"breakevenPct":3.133092371363087},{"delta":0.8,"premium":5.88225806451613,"strike":21.9247311827957,"iv":1.0361774193548388,"gamma":0.05917885304659497,"theta":-0.021388888888888884,"vega":0.012705376344086021,"rho":-0.01496452719934546,"breakevenPct":2.4180467257933738},{"delta":0.85,"premium":14.012549284496803,"strike":30.062549284496804,"iv":1.685408686582592,"gamma":0.03007611199809277,"theta":-0.028176335272348172,"vega":0.01072554132899181,"rho":-0.022027652786506487,"breakevenPct":2.372262773722631}]},"raw":{"call":[{"delta":0.1,"premium":0.15483139326238793,"strike":21.90126455053209,"iv":0.7200542253170084,"gamma":0.050171174426766184,"theta":-0.0103073829262877,"vega":0.007734873667973315,"rho":0.0011502286294299956,"breakevenPct":34.16116754132893},{"delta":0.15,"premium":0.2553068169560435,"strike":21.147698872829675,"iv":0.7787881506372355,"gamma":0.06474377105990482,"theta":-0.01498348415848862,"vega":0.01054852444725984,"rho":0.0017261185386489263,"breakevenPct":30.188599086287798},{"delta":0.2,"premium":0.31885964912280707,"strike":19.655701754385966,"iv":0.672584649122807,"gamma":0.09014824561403509,"theta":-0.015452631578947369,"vega":0.012636184210526317,"rho":0.002307359493064879,"breakevenPct":21.499765228155535},{"delta":0.25,"premium":0.4285087719298246,"strike":19.107456140350877,"iv":0.6884837719298246,"gamma":0.10089385964912281,"theta":-0.01808421052631579,"vega":0.014445394736842107,"rho":0.002858188301424911,"breakevenPct":18.83190335937165},{"delta":0.3,"premium":0.5579279848389135,"strike":18.61907770056854,"iv":0.6950790903348073,"gamma":0.10772343651295009,"theta":-0.01971737207833228,"vega":0.01556184459886292,"rho":0.003393359173605505,"breakevenPct":16.648453074254576},{"delta":0.35,"premium":0.6921667719519898,"strike":18.145293746051802,"iv":0.6994063171193936,"gamma":0.11359835754895767,"theta":-0.02110713834491472,"vega":0.0165094125078964,"rho":0.003924712936966236,"breakevenPct":14.583093175205526},{"delta":0.4,"premium":0.8264055590650663,"strike":17.67150979153506,"iv":0.7037335439039798,"gamma":0.11947327858496526,"theta":-0.022496904611497157,"vega":0.01745698041692988,"rho":0.004456066700326968,"breakevenPct":12.517733276156477},{"delta":0.45,"premium":0.9847275729223995,"strike":17.23665382498624,"iv":0.7033863511282333,"gamma":0.1217053384700055,"theta":-0.022947330764997248,"vega":0.017764887176664832,"rho":0.0049700389222182085,"breakevenPct":10.83565327195036},{"delta":0.5,"premium":1.156714364336819,"strike":16.823885525591635,"iv":0.7003869014859659,"gamma":0.12187044578976335,"theta":-0.022864777105118327,"vega":0.01770985140341222,"rho":0.005474148890172215,"breakevenPct":9.3710455591755},{"delta":0.55,"premium":1.3287011557512383,"strike":16.411117226197028,"iv":0.6973874518436984,"gamma":0.12203555310952119,"theta":-0.022782223445239405,"vega":0.017654815630159606,"rho":0.005978258858126222,"breakevenPct":7.906437846400638},{"delta":0.6,"premium":1.5006874095513747,"strike":15.998552821997105,"iv":0.6942920405209841,"gamma":0.12219015918958032,"theta":-0.02269247467438495,"vega":0.0175959479015919,"rho":0.0064823807693118,"breakevenPct":6.4430671018763945},{"delta":0.65,"premium":1.6725397973950797,"strike":15.636758321273517,"iv":0.6673021707670044,"gamma":0.11972995658465992,"theta":-0.020811143270622286,"vega":0.016582923299565847,"rho":0.006989476545158843,"breakevenPct":5.287701451755447},{"delta":0.7,"premium":1.8443921852387843,"strike":15.274963820549928,"iv":0.6403123010130246,"gamma":0.11726975397973952,"theta":-0.018929811866859627,"vega":0.015569898697539799,"rho":0.007496572321005884,"breakevenPct":4.1323358016345},{"delta":0.75,"premium":2.028133514986376,"strike":14.91825613079019,"iv":0.6120098092643051,"gamma":0.11262070844686649,"theta":-0.01685422343324251,"vega":0.014309536784741145,"rho":0.007996588891896963,"breakevenPct":3.0802289889085572},{"delta":0.8,"premium":2.249523160762943,"strike":14.577656675749319,"iv":0.5795506811989101,"gamma":0.10104032697547684,"theta":-0.014163487738419618,"vega":0.012265940054495912,"rho":0.008474187980427494,"breakevenPct":2.355108494600128},{"delta":0.85,"premium":2.470912806539509,"strike":14.237057220708447,"iv":0.547091553133515,"gamma":0.0894599455040872,"theta":-0.011472752043596733,"vega":0.010222343324250684,"rho":0.008951787068958024,"breakevenPct":1.6299880002917007}],"put":[{"delta":0.1,"premium":0.22081534503843625,"strike":12.248920702306176,"iv":0.9255874585907206,"gamma":0.042192493296077944,"theta":-0.012871653931348195,"vega":0.008002095982914324,"rho":-0.0015196696730567982,"breakevenPct":26.83634210907701},{"delta":0.15,"premium":0.3011163734776725,"strike":13.41339648173207,"iv":0.7847006765899864,"gamma":0.06614722598105548,"theta":-0.014178755074424898,"vega":0.01049215155615697,"rho":-0.0022492872694750326,"breakevenPct":20.241605180934325},{"delta":0.2,"premium":0.42027087033747784,"strike":14.187388987566608,"iv":0.7307316163410302,"gamma":0.08293552397868562,"theta":-0.016124333925399643,"vega":0.01259333925399645,"rho":-0.0029988241832685203,"breakevenPct":16.258405612961504},{"delta":0.25,"premium":0.5867895204262878,"strike":14.631438721136767,"iv":0.7542662522202487,"gamma":0.09083960923623446,"theta":-0.018788632326820605,"vega":0.01423632326820604,"rho":-0.003777703827328626,"breakevenPct":14.570260336310957},{"delta":0.3,"premium":0.7465437788018434,"strike":15.078341013824884,"iv":0.767047004608295,"gamma":0.09943686635944701,"theta":-0.020984331797235023,"vega":0.01575668202764977,"rho":-0.004551144118999839,"breakevenPct":12.823617791830653},{"delta":0.35,"premium":0.8732718894009216,"strike":15.539170506912441,"iv":0.7273235023041476,"gamma":0.1114184331797235,"theta":-0.02089216589861751,"vega":0.016678341013824885,"rho":-0.005298027572537039,"breakevenPct":10.791370939710951},{"delta":0.4,"premium":1,"strike":16,"iv":0.6876,"gamma":0.1234,"theta":-0.0208,"vega":0.0176,"rho":-0.00604491102607424,"breakevenPct":8.759124087591248},{"delta":0.45,"premium":1.3355181023720348,"strike":16.46816479400749,"iv":0.7267385767790262,"gamma":0.11812534332084894,"theta":-0.022079650436953806,"vega":0.017724843945068663,"rho":-0.006944856646420902,"breakevenPct":7.952270732144436},{"delta":0.5,"premium":1.6710362047440699,"strike":16.93632958801498,"iv":0.7658771535580524,"gamma":0.11285068664169788,"theta":-0.023359300873907612,"vega":0.017849687890137328,"rho":-0.007844802266767564,"breakevenPct":7.145417376697624},{"delta":0.55,"premium":2.0065543071161054,"strike":17.40449438202247,"iv":0.8050157303370786,"gamma":0.10757602996254681,"theta":-0.024638951310861423,"vega":0.01797453183520599,"rho":-0.008744747887114228,"breakevenPct":6.3385640212508125},{"delta":0.6,"premium":2.5006684491978604,"strike":18.032085561497325,"iv":0.8426903743315508,"gamma":0.1000795008912656,"theta":-0.02486452762923351,"vega":0.017432442067736184,"rho":-0.009767831849265208,"breakevenPct":5.52665990085484},{"delta":0.65,"premium":3.035427807486631,"strike":18.700534759358288,"iv":0.8799898395721926,"gamma":0.09201354723707665,"theta":-0.024819964349376115,"vega":0.016719429590017827,"rho":-0.01082247387891378,"breakevenPct":4.713461363311092},{"delta":0.7,"premium":3.6416666666666657,"strike":19.444444444444443,"iv":0.9087,"gamma":0.08377777777777778,"theta":-0.023955555555555556,"vega":0.015733333333333335,"rho":-0.011934426992923707,"breakevenPct":3.876047580427151},{"delta":0.75,"premium":4.57347266881029,"strike":20.4983922829582,"iv":0.9667610932475884,"gamma":0.07236816720257234,"theta":-0.02309935691318328,"vega":0.01445144694533762,"rho":-0.013301334783623145,"breakevenPct":3.133092371363087},{"delta":0.8,"premium":5.88225806451613,"strike":21.9247311827957,"iv":1.0361774193548388,"gamma":0.05917885304659497,"theta":-0.021388888888888884,"vega":0.012705376344086021,"rho":-0.01496452719934546,"breakevenPct":2.4180467257933738},{"delta":0.85,"premium":14.012549284496803,"strike":30.062549284496804,"iv":1.685408686582592,"gamma":0.03007611199809277,"theta":-0.028176335272348172,"vega":0.01072554132899181,"rho":-0.022027652786506487,"breakevenPct":2.372262773722631}]}},"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"}}