{"symbol":"EDZ","url":"https://intraalpha.com/companies/EDZ","capturedAt":"2026-10-22T22:14:27.779Z","state":"ready","quote":{"symbol":"EDZ","last_price":18.19,"prev_close":16.73,"regular_close":18.19,"change":1.46,"change_pct":8.7268,"regular_change":1.46,"regular_change_pct":8.7268,"extended_change":0,"extended_change_pct":0,"bid":18.05,"ask":18.46,"bid_size":600,"ask_size":300,"volume":266685,"vwap":18.138023,"open":17.94,"high":18.385,"low":17.745,"close":18.19,"trade_count":1183,"last_trade_at":"2026-10-22T20:10:00.003882361Z","last_quote_at":"2026-10-22T22:11:52.485296465Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:14:18.068459586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":28800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0592,"inception_date":"2008-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:14:27.356636+00:00"},"optionObservedAt":"2026-10-22T19:54:50.557Z","bars":[{"c":17.18,"h":17.2,"l":16.99,"n":16,"o":16.99,"t":"2026-10-15T08:00:00Z","v":9757,"vw":17.178083},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T09:35:00Z","v":200,"vw":17.15},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-15T09:40:00Z","v":152,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-15T09:45:00Z","v":100,"vw":17.1},{"c":17.05,"h":17.05,"l":17.05,"n":15,"o":17.05,"t":"2026-10-15T09:55:00Z","v":722,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-15T10:00:00Z","v":900,"vw":17.05},{"c":16.99,"h":17.03,"l":16.99,"n":5,"o":17.03,"t":"2026-10-15T10:10:00Z","v":1715,"vw":17.025294},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-15T10:55:00Z","v":153,"vw":16.99},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-15T11:05:00Z","v":400,"vw":17.05},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-10-15T11:30:00Z","v":1095,"vw":17.01},{"c":17,"h":17,"l":17,"n":9,"o":17,"t":"2026-10-15T11:35:00Z","v":469,"vw":17},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-15T13:05:00Z","v":150,"vw":16.99},{"c":17.12,"h":17.13,"l":17.12,"n":4,"o":17.13,"t":"2026-10-15T13:25:00Z","v":375,"vw":17.127143},{"c":17.13,"h":17.13,"l":17.01,"n":82,"o":17.07,"t":"2026-10-15T13:30:00Z","v":71307,"vw":17.105149},{"c":17.145,"h":17.2499,"l":17.1,"n":37,"o":17.2,"t":"2026-10-15T13:35:00Z","v":244850,"vw":17.238555},{"c":17,"h":17.045,"l":16.9101,"n":29,"o":16.99,"t":"2026-10-15T13:40:00Z","v":2845,"vw":16.987653},{"c":17.125,"h":17.125,"l":16.985,"n":57,"o":16.985,"t":"2026-10-15T13:45:00Z","v":21496,"vw":17.101818},{"c":17.27,"h":17.27,"l":17.25,"n":10,"o":17.25,"t":"2026-10-15T13:50:00Z","v":407,"vw":17.255249},{"c":17.22,"h":17.26,"l":17.22,"n":19,"o":17.26,"t":"2026-10-15T13:55:00Z","v":19353,"vw":17.248128},{"c":17.0555,"h":17.2,"l":17.0555,"n":8,"o":17.2,"t":"2026-10-15T14:00:00Z","v":122175,"vw":17.19974},{"c":16.9801,"h":17.0287,"l":16.96,"n":15,"o":17.02,"t":"2026-10-15T14:05:00Z","v":9159,"vw":16.978821},{"c":16.95,"h":16.97,"l":16.95,"n":5,"o":16.97,"t":"2026-10-15T14:10:00Z","v":369,"vw":16.961632},{"c":17.015,"h":17.07,"l":17.015,"n":4,"o":17.07,"t":"2026-10-15T14:15:00Z","v":267,"vw":17.037},{"c":16.96,"h":16.96,"l":16.92,"n":4,"o":16.92,"t":"2026-10-15T14:20:00Z","v":7376,"vw":16.921071},{"c":16.99,"h":17,"l":16.99,"n":2,"o":17,"t":"2026-10-15T14:25:00Z","v":1000,"vw":16.991},{"c":16.875,"h":16.95,"l":16.875,"n":4,"o":16.95,"t":"2026-10-15T14:35:00Z","v":244,"vw":16.919008},{"c":16.78,"h":16.83,"l":16.78,"n":6,"o":16.83,"t":"2026-10-15T14:40:00Z","v":992,"vw":16.809412},{"c":16.7701,"h":16.78,"l":16.7701,"n":5,"o":16.78,"t":"2026-10-15T14:45:00Z","v":1565,"vw":16.77736},{"c":16.82,"h":16.82,"l":16.8,"n":2,"o":16.8,"t":"2026-10-15T14:50:00Z","v":648,"vw":16.811358},{"c":16.67,"h":16.74,"l":16.66,"n":24,"o":16.74,"t":"2026-10-15T14:55:00Z","v":41063,"vw":16.665545},{"c":16.6351,"h":16.68,"l":16.6351,"n":4,"o":16.68,"t":"2026-10-15T15:00:00Z","v":1351,"vw":16.638554},{"c":16.63,"h":16.64,"l":16.6,"n":13,"o":16.6,"t":"2026-10-15T15:05:00Z","v":1413,"vw":16.624833},{"c":16.57,"h":16.625,"l":16.57,"n":4,"o":16.625,"t":"2026-10-15T15:10:00Z","v":581,"vw":16.605421},{"c":16.59,"h":16.59,"l":16.58,"n":3,"o":16.58,"t":"2026-10-15T15:35:00Z","v":206,"vw":16.585},{"c":16.61,"h":16.61,"l":16.602,"n":2,"o":16.602,"t":"2026-10-15T15:50:00Z","v":517,"vw":16.603547},{"c":16.62,"h":16.62,"l":16.615,"n":4,"o":16.615,"t":"2026-10-15T15:55:00Z","v":724,"vw":16.616412},{"c":16.58,"h":16.58,"l":16.579,"n":2,"o":16.579,"t":"2026-10-15T16:00:00Z","v":935,"vw":16.579856},{"c":16.625,"h":16.625,"l":16.625,"n":1,"o":16.625,"t":"2026-10-15T16:05:00Z","v":320,"vw":16.625},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T16:50:00Z","v":100,"vw":16.7},{"c":16.645,"h":16.645,"l":16.645,"n":1,"o":16.645,"t":"2026-10-15T17:20:00Z","v":100,"vw":16.645},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-10-15T17:30:00Z","v":200,"vw":16.65},{"c":16.56,"h":16.56,"l":16.56,"n":9,"o":16.56,"t":"2026-10-15T17:40:00Z","v":10000,"vw":16.56},{"c":16.61,"h":16.61,"l":16.61,"n":7,"o":16.61,"t":"2026-10-15T18:00:00Z","v":474,"vw":16.61},{"c":16.66,"h":16.67,"l":16.66,"n":7,"o":16.67,"t":"2026-10-15T18:05:00Z","v":1259,"vw":16.661174},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-15T18:10:00Z","v":200,"vw":16.69},{"c":16.7099,"h":16.7099,"l":16.7099,"n":2,"o":16.7099,"t":"2026-10-15T18:20:00Z","v":116,"vw":16.7099},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-15T18:50:00Z","v":101,"vw":16.62},{"c":16.59,"h":16.59,"l":16.59,"n":5,"o":16.59,"t":"2026-10-15T18:55:00Z","v":1205,"vw":16.59},{"c":16.55,"h":16.57,"l":16.55,"n":9,"o":16.57,"t":"2026-10-15T19:00:00Z","v":486,"vw":16.56},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-15T19:10:00Z","v":100,"vw":16.52},{"c":16.49,"h":16.49,"l":16.49,"n":10,"o":16.49,"t":"2026-10-15T19:15:00Z","v":2758,"vw":16.49},{"c":16.48,"h":16.495,"l":16.48,"n":25,"o":16.49,"t":"2026-10-15T19:20:00Z","v":3396,"vw":16.489149},{"c":16.54,"h":16.54,"l":16.47,"n":21,"o":16.485,"t":"2026-10-15T19:25:00Z","v":4612,"vw":16.510017},{"c":16.54,"h":16.57,"l":16.54,"n":67,"o":16.55,"t":"2026-10-15T19:30:00Z","v":46067,"vw":16.559246},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-15T19:40:00Z","v":127,"vw":16.48},{"c":16.48,"h":16.4807,"l":16.46,"n":16,"o":16.46,"t":"2026-10-15T19:45:00Z","v":1966,"vw":16.472319},{"c":16.459,"h":16.5132,"l":16.4502,"n":231,"o":16.465,"t":"2026-10-15T19:50:00Z","v":27194,"vw":16.482597},{"c":16.49,"h":16.51,"l":16.4,"n":181,"o":16.495,"t":"2026-10-15T19:55:00Z","v":34449,"vw":16.466424},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-10-15T20:00:00Z","v":445,"vw":16.46},{"c":16.47,"h":16.47,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T20:55:00Z","v":2000,"vw":16.465},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T22:15:00Z","v":174,"vw":16.28},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T08:00:00Z","v":405,"vw":16.6},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T09:10:00Z","v":400,"vw":16.74},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T11:00:00Z","v":154,"vw":16.58},{"c":16.76,"h":16.76,"l":16.69,"n":8,"o":16.69,"t":"2026-10-16T13:30:00Z","v":2488,"vw":16.750632},{"c":16.865,"h":16.87,"l":16.82,"n":6,"o":16.82,"t":"2026-10-16T13:35:00Z","v":1443,"vw":16.861384},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-16T13:40:00Z","v":525,"vw":16.86},{"c":16.91,"h":16.91,"l":16.7939,"n":4,"o":16.7939,"t":"2026-10-16T13:45:00Z","v":1061,"vw":16.811315},{"c":16.89,"h":16.96,"l":16.87,"n":10,"o":16.87,"t":"2026-10-16T13:50:00Z","v":3700,"vw":16.941167},{"c":16.935,"h":16.95,"l":16.935,"n":4,"o":16.95,"t":"2026-10-16T13:55:00Z","v":3798,"vw":16.943939},{"c":16.8999,"h":16.92,"l":16.8999,"n":5,"o":16.92,"t":"2026-10-16T14:00:00Z","v":3417,"vw":16.900489},{"c":16.96,"h":16.96,"l":16.95,"n":3,"o":16.95,"t":"2026-10-16T14:10:00Z","v":380,"vw":16.954595},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T14:15:00Z","v":101,"vw":16.91},{"c":16.82,"h":16.8268,"l":16.7939,"n":9,"o":16.8,"t":"2026-10-16T14:40:00Z","v":2242,"vw":16.800522},{"c":16.7868,"h":16.82,"l":16.7868,"n":5,"o":16.82,"t":"2026-10-16T14:45:00Z","v":527,"vw":16.802682},{"c":16.8216,"h":16.8216,"l":16.8216,"n":2,"o":16.8216,"t":"2026-10-16T15:00:00Z","v":216,"vw":16.8216},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-16T15:05:00Z","v":100,"vw":16.91},{"c":17.0222,"h":17.0222,"l":17,"n":5,"o":17,"t":"2026-10-16T15:15:00Z","v":1309,"vw":17.018005},{"c":17.05,"h":17.05,"l":16.98,"n":9,"o":16.98,"t":"2026-10-16T15:20:00Z","v":888,"vw":17.01949},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-16T15:25:00Z","v":339,"vw":17.02},{"c":16.955,"h":17,"l":16.955,"n":5,"o":17,"t":"2026-10-16T15:30:00Z","v":478,"vw":16.985752},{"c":16.975,"h":16.98,"l":16.96,"n":22,"o":16.98,"t":"2026-10-16T15:35:00Z","v":60224,"vw":16.969494},{"c":16.96,"h":16.975,"l":16.96,"n":12,"o":16.975,"t":"2026-10-16T15:45:00Z","v":2394,"vw":16.96263},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-16T15:50:00Z","v":100,"vw":17.01},{"c":17.0799,"h":17.0799,"l":17.0316,"n":2,"o":17.0316,"t":"2026-10-16T15:55:00Z","v":1051,"vw":17.049982},{"c":17.085,"h":17.09,"l":17.0549,"n":5,"o":17.09,"t":"2026-10-16T16:05:00Z","v":1385,"vw":17.067193},{"c":17.07,"h":17.08,"l":17.07,"n":3,"o":17.08,"t":"2026-10-16T16:10:00Z","v":271,"vw":17.074115},{"c":17.029,"h":17.029,"l":17.029,"n":1,"o":17.029,"t":"2026-10-16T16:20:00Z","v":263,"vw":17.029},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-16T16:25:00Z","v":162,"vw":17.04},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-16T16:30:00Z","v":2100,"vw":17.06},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-16T16:40:00Z","v":100,"vw":17.12},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T16:50:00Z","v":148,"vw":17.1},{"c":17.189,"h":17.189,"l":17.189,"n":1,"o":17.189,"t":"2026-10-16T17:00:00Z","v":100,"vw":17.189},{"c":17.1868,"h":17.209,"l":17.1868,"n":9,"o":17.209,"t":"2026-10-16T17:05:00Z","v":526,"vw":17.197564},{"c":17.2052,"h":17.2052,"l":17.2052,"n":2,"o":17.2052,"t":"2026-10-16T17:10:00Z","v":120,"vw":17.2052},{"c":17.33,"h":17.33,"l":17.3,"n":3,"o":17.3,"t":"2026-10-16T17:20:00Z","v":243,"vw":17.315},{"c":17.24,"h":17.24,"l":17.23,"n":11,"o":17.23,"t":"2026-10-16T17:25:00Z","v":678,"vw":17.238},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T17:30:00Z","v":290,"vw":17.23},{"c":17.1,"h":17.1,"l":17.095,"n":2,"o":17.095,"t":"2026-10-16T17:40:00Z","v":350,"vw":17.096429},{"c":17.165,"h":17.165,"l":17.16,"n":9,"o":17.16,"t":"2026-10-16T17:50:00Z","v":2952,"vw":17.16381},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-16T18:00:00Z","v":2500,"vw":17.25},{"c":17.295,"h":17.33,"l":17.295,"n":5,"o":17.33,"t":"2026-10-16T18:20:00Z","v":1354,"vw":17.303077},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-16T18:30:00Z","v":3000,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-16T18:35:00Z","v":107,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":15,"o":17.25,"t":"2026-10-16T18:40:00Z","v":6075,"vw":17.25},{"c":17.35,"h":17.36,"l":17.335,"n":38,"o":17.335,"t":"2026-10-16T18:50:00Z","v":19031,"vw":17.349051},{"c":17.395,"h":17.4,"l":17.3886,"n":9,"o":17.3886,"t":"2026-10-16T18:55:00Z","v":1742,"vw":17.393852},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-16T19:00:00Z","v":100,"vw":17.39},{"c":17.395,"h":17.42,"l":17.395,"n":3,"o":17.42,"t":"2026-10-16T19:05:00Z","v":235,"vw":17.408568},{"c":17.31,"h":17.31,"l":17.31,"n":5,"o":17.31,"t":"2026-10-16T19:10:00Z","v":521,"vw":17.31},{"c":17.2816,"h":17.2816,"l":17.2816,"n":1,"o":17.2816,"t":"2026-10-16T19:15:00Z","v":164,"vw":17.2816},{"c":17.279,"h":17.279,"l":17.279,"n":1,"o":17.279,"t":"2026-10-16T19:20:00Z","v":200,"vw":17.279},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-16T19:25:00Z","v":240,"vw":17.29},{"c":17.36,"h":17.36,"l":17.355,"n":14,"o":17.355,"t":"2026-10-16T19:30:00Z","v":998,"vw":17.356667},{"c":17.38,"h":17.4099,"l":17.36,"n":31,"o":17.36,"t":"2026-10-16T19:35:00Z","v":27594,"vw":17.381486},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-10-16T19:40:00Z","v":1370,"vw":17.38},{"c":17.38,"h":17.4101,"l":17.38,"n":14,"o":17.41,"t":"2026-10-16T19:45:00Z","v":2245,"vw":17.403067},{"c":17.371,"h":17.39,"l":17.339,"n":244,"o":17.3813,"t":"2026-10-16T19:50:00Z","v":22890,"vw":17.359601},{"c":17.33,"h":17.3799,"l":17.32,"n":165,"o":17.352,"t":"2026-10-16T19:55:00Z","v":30605,"vw":17.345316},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-16T20:00:00Z","v":187,"vw":17.34},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T09:40:00Z","v":200,"vw":16.7},{"c":16.608,"h":16.608,"l":16.598,"n":2,"o":16.598,"t":"2026-10-19T11:30:00Z","v":2150,"vw":16.606372},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T11:55:00Z","v":1000,"vw":16.7},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-19T12:15:00Z","v":1000,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T12:20:00Z","v":1000,"vw":16.6},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T13:25:00Z","v":100,"vw":16.55},{"c":16.625,"h":16.625,"l":16.51,"n":26,"o":16.55,"t":"2026-10-19T13:30:00Z","v":5661,"vw":16.550904},{"c":16.741,"h":16.741,"l":16.741,"n":2,"o":16.741,"t":"2026-10-19T13:35:00Z","v":170,"vw":16.741},{"c":16.71,"h":16.745,"l":16.71,"n":4,"o":16.745,"t":"2026-10-19T13:40:00Z","v":727,"vw":16.726906},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-19T13:50:00Z","v":1000,"vw":16.65},{"c":16.75,"h":16.75,"l":16.71,"n":12,"o":16.711,"t":"2026-10-19T13:55:00Z","v":5286,"vw":16.720133},{"c":16.775,"h":16.835,"l":16.775,"n":8,"o":16.835,"t":"2026-10-19T14:05:00Z","v":1622,"vw":16.81789},{"c":16.79,"h":16.7907,"l":16.79,"n":2,"o":16.7907,"t":"2026-10-19T14:10:00Z","v":419,"vw":16.790533},{"c":16.62,"h":16.641,"l":16.62,"n":29,"o":16.641,"t":"2026-10-19T14:15:00Z","v":13093,"vw":16.639186},{"c":16.69,"h":16.69,"l":16.6568,"n":5,"o":16.6568,"t":"2026-10-19T14:25:00Z","v":638,"vw":16.669356},{"c":16.82,"h":16.82,"l":16.76,"n":4,"o":16.76,"t":"2026-10-19T14:35:00Z","v":1915,"vw":16.801053},{"c":16.76,"h":16.76,"l":16.76,"n":6,"o":16.76,"t":"2026-10-19T14:40:00Z","v":500,"vw":16.76},{"c":16.735,"h":16.735,"l":16.722,"n":10,"o":16.735,"t":"2026-10-19T14:45:00Z","v":5000,"vw":16.730571},{"c":16.755,"h":16.8,"l":16.755,"n":5,"o":16.8,"t":"2026-10-19T15:00:00Z","v":1285,"vw":16.761667},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-10-19T15:05:00Z","v":120,"vw":16.76},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-19T15:10:00Z","v":1100,"vw":16.69},{"c":16.695,"h":16.695,"l":16.682,"n":2,"o":16.682,"t":"2026-10-19T15:15:00Z","v":292,"vw":16.688678},{"c":16.64,"h":16.65,"l":16.64,"n":2,"o":16.65,"t":"2026-10-19T15:20:00Z","v":300,"vw":16.643333},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-19T15:25:00Z","v":460,"vw":16.63},{"c":16.62,"h":16.645,"l":16.62,"n":5,"o":16.645,"t":"2026-10-19T15:30:00Z","v":400,"vw":16.630714},{"c":16.6,"h":16.61,"l":16.6,"n":9,"o":16.61,"t":"2026-10-19T15:35:00Z","v":1332,"vw":16.601667},{"c":16.61,"h":16.62,"l":16.61,"n":4,"o":16.62,"t":"2026-10-19T15:45:00Z","v":1098,"vw":16.611765},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-19T15:50:00Z","v":225,"vw":16.59},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-19T16:10:00Z","v":124,"vw":16.71},{"c":16.74,"h":16.74,"l":16.72,"n":7,"o":16.72,"t":"2026-10-19T16:15:00Z","v":2066,"vw":16.727},{"c":16.77,"h":16.77,"l":16.76,"n":7,"o":16.76,"t":"2026-10-19T16:20:00Z","v":391,"vw":16.764444},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-19T16:25:00Z","v":100,"vw":16.77},{"c":16.8,"h":16.81,"l":16.785,"n":6,"o":16.785,"t":"2026-10-19T16:30:00Z","v":682,"vw":16.798686},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-10-19T16:35:00Z","v":140,"vw":16.76},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-19T16:40:00Z","v":100,"vw":16.77},{"c":16.84,"h":16.84,"l":16.77,"n":3,"o":16.77,"t":"2026-10-19T16:45:00Z","v":216,"vw":16.807442},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-19T16:50:00Z","v":325,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-19T17:15:00Z","v":200,"vw":16.84},{"c":16.91,"h":16.91,"l":16.88,"n":24,"o":16.88,"t":"2026-10-19T17:45:00Z","v":1729,"vw":16.885},{"c":16.89,"h":16.9068,"l":16.89,"n":3,"o":16.9,"t":"2026-10-19T17:55:00Z","v":847,"vw":16.89967},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-19T18:00:00Z","v":410,"vw":16.89},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T18:05:00Z","v":151,"vw":16.86},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-19T18:10:00Z","v":200,"vw":16.84},{"c":16.865,"h":16.865,"l":16.865,"n":6,"o":16.865,"t":"2026-10-19T18:15:00Z","v":516,"vw":16.865},{"c":16.8751,"h":16.8751,"l":16.8751,"n":1,"o":16.8751,"t":"2026-10-19T18:20:00Z","v":300,"vw":16.8751},{"c":16.93,"h":16.93,"l":16.93,"n":8,"o":16.93,"t":"2026-10-19T18:25:00Z","v":160,"vw":16.93},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-19T18:40:00Z","v":220,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-19T18:45:00Z","v":147,"vw":16.85},{"c":16.855,"h":16.8794,"l":16.855,"n":3,"o":16.8794,"t":"2026-10-19T19:00:00Z","v":967,"vw":16.874651},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-19T19:10:00Z","v":109,"vw":16.89},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-19T19:20:00Z","v":632,"vw":16.84},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-19T19:25:00Z","v":134,"vw":16.83},{"c":16.81,"h":16.84,"l":16.81,"n":10,"o":16.84,"t":"2026-10-19T19:30:00Z","v":866,"vw":16.833846},{"c":16.83,"h":16.83,"l":16.83,"n":17,"o":16.83,"t":"2026-10-19T19:35:00Z","v":2598,"vw":16.83},{"c":16.85,"h":16.85,"l":16.83,"n":15,"o":16.835,"t":"2026-10-19T19:40:00Z","v":1335,"vw":16.834107},{"c":16.86,"h":16.86,"l":16.8332,"n":86,"o":16.845,"t":"2026-10-19T19:45:00Z","v":13944,"vw":16.85297},{"c":16.92,"h":16.95,"l":16.9045,"n":317,"o":16.905,"t":"2026-10-19T19:50:00Z","v":43702,"vw":16.928802},{"c":16.95,"h":16.9734,"l":16.91,"n":170,"o":16.921,"t":"2026-10-19T19:55:00Z","v":24456,"vw":16.929629},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-19T20:00:00Z","v":615,"vw":16.96},{"c":17.47,"h":17.47,"l":17.47,"n":8,"o":17.47,"t":"2026-10-20T08:00:00Z","v":1224,"vw":17.47},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-20T09:15:00Z","v":200,"vw":17.65},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-20T10:40:00Z","v":105,"vw":17.49},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T11:05:00Z","v":125,"vw":17.8},{"c":17.7,"h":17.7,"l":17.66,"n":2,"o":17.66,"t":"2026-10-20T11:45:00Z","v":3000,"vw":17.692},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-20T12:00:00Z","v":125,"vw":17.54},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T12:40:00Z","v":206,"vw":17.49},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T13:15:00Z","v":1408,"vw":17.4},{"c":17.415,"h":17.46,"l":17.415,"n":12,"o":17.43,"t":"2026-10-20T13:30:00Z","v":2308,"vw":17.430878},{"c":17.335,"h":17.335,"l":17.29,"n":37,"o":17.292,"t":"2026-10-20T13:35:00Z","v":10353,"vw":17.294144},{"c":17.3366,"h":17.3366,"l":17.3366,"n":1,"o":17.3366,"t":"2026-10-20T13:40:00Z","v":574,"vw":17.3366},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-20T13:50:00Z","v":400,"vw":17.295},{"c":17.145,"h":17.145,"l":17.145,"n":3,"o":17.145,"t":"2026-10-20T13:55:00Z","v":102,"vw":17.145},{"c":17.03,"h":17.03,"l":17.02,"n":6,"o":17.02,"t":"2026-10-20T14:05:00Z","v":5499,"vw":17.029191},{"c":17.035,"h":17.05,"l":17.035,"n":6,"o":17.05,"t":"2026-10-20T14:10:00Z","v":585,"vw":17.04375},{"c":16.96,"h":16.9901,"l":16.96,"n":24,"o":16.98,"t":"2026-10-20T14:15:00Z","v":10842,"vw":16.982994},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-20T14:20:00Z","v":100,"vw":16.91},{"c":16.7001,"h":16.865,"l":16.7001,"n":12,"o":16.865,"t":"2026-10-20T14:25:00Z","v":11597,"vw":16.717894},{"c":16.7601,"h":16.78,"l":16.7,"n":7,"o":16.7,"t":"2026-10-20T14:30:00Z","v":9146,"vw":16.720692},{"c":16.77,"h":16.785,"l":16.77,"n":2,"o":16.785,"t":"2026-10-20T14:45:00Z","v":400,"vw":16.78125},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-20T14:50:00Z","v":305,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T15:00:00Z","v":100,"vw":16.78},{"c":17,"h":17,"l":16.83,"n":32,"o":16.83,"t":"2026-10-20T15:10:00Z","v":5323,"vw":16.86954},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-20T15:25:00Z","v":200,"vw":16.94},{"c":17.02,"h":17.02,"l":17.02,"n":6,"o":17.02,"t":"2026-10-20T15:35:00Z","v":1620,"vw":17.02},{"c":16.935,"h":16.94,"l":16.935,"n":10,"o":16.94,"t":"2026-10-20T15:45:00Z","v":4860,"vw":16.938759},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-20T16:00:00Z","v":105,"vw":16.91},{"c":16.88,"h":16.88,"l":16.86,"n":11,"o":16.86,"t":"2026-10-20T16:05:00Z","v":2042,"vw":16.862},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-20T16:10:00Z","v":239,"vw":16.93},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-20T16:15:00Z","v":378,"vw":16.96},{"c":16.9,"h":16.94,"l":16.9,"n":8,"o":16.94,"t":"2026-10-20T16:25:00Z","v":1499,"vw":16.912308},{"c":16.9,"h":16.9,"l":16.87,"n":12,"o":16.9,"t":"2026-10-20T16:30:00Z","v":2400,"vw":16.885111},{"c":16.89,"h":16.9017,"l":16.89,"n":10,"o":16.9,"t":"2026-10-20T16:45:00Z","v":2400,"vw":16.900646},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-20T16:55:00Z","v":10110,"vw":16.94},{"c":16.96,"h":16.96,"l":16.935,"n":9,"o":16.935,"t":"2026-10-20T17:00:00Z","v":2142,"vw":16.946635},{"c":16.9,"h":16.905,"l":16.9,"n":3,"o":16.905,"t":"2026-10-20T17:15:00Z","v":296,"vw":16.903305},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.84},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-20T17:50:00Z","v":10000,"vw":16.83},{"c":16.88,"h":16.88,"l":16.855,"n":10,"o":16.855,"t":"2026-10-20T17:55:00Z","v":400,"vw":16.871667},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-20T18:00:00Z","v":100,"vw":16.86},{"c":16.8998,"h":16.8998,"l":16.8998,"n":1,"o":16.8998,"t":"2026-10-20T18:30:00Z","v":300,"vw":16.8998},{"c":16.94,"h":16.94,"l":16.925,"n":3,"o":16.925,"t":"2026-10-20T18:35:00Z","v":351,"vw":16.930396},{"c":16.9799,"h":16.9799,"l":16.9799,"n":1,"o":16.9799,"t":"2026-10-20T18:40:00Z","v":100,"vw":16.9799},{"c":16.94,"h":16.96,"l":16.94,"n":12,"o":16.959,"t":"2026-10-20T18:50:00Z","v":6514,"vw":16.955148},{"c":16.9,"h":16.9,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T19:05:00Z","v":1100,"vw":16.881818},{"c":16.95,"h":16.96,"l":16.94,"n":7,"o":16.95,"t":"2026-10-20T19:25:00Z","v":1375,"vw":16.951105},{"c":16.93,"h":16.94,"l":16.92,"n":18,"o":16.94,"t":"2026-10-20T19:30:00Z","v":1929,"vw":16.9267},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-20T19:35:00Z","v":291,"vw":16.97},{"c":16.97,"h":16.97,"l":16.97,"n":3,"o":16.97,"t":"2026-10-20T19:40:00Z","v":167,"vw":16.97},{"c":16.93,"h":16.9355,"l":16.91,"n":19,"o":16.92,"t":"2026-10-20T19:45:00Z","v":4564,"vw":16.929685},{"c":16.91,"h":16.939,"l":16.91,"n":232,"o":16.939,"t":"2026-10-20T19:50:00Z","v":29234,"vw":16.91869},{"c":16.94,"h":16.95,"l":16.91,"n":197,"o":16.91,"t":"2026-10-20T19:55:00Z","v":44052,"vw":16.939002},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-20T20:00:00Z","v":476,"vw":16.95},{"c":16.75,"h":16.8,"l":16.75,"n":2,"o":16.8,"t":"2026-10-21T08:00:00Z","v":1200,"vw":16.775},{"c":16.5841,"h":16.5841,"l":16.5841,"n":1,"o":16.5841,"t":"2026-10-21T11:20:00Z","v":5000,"vw":16.5841},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T12:15:00Z","v":1000,"vw":16.7},{"c":16.64,"h":16.65,"l":16.5,"n":10,"o":16.56,"t":"2026-10-21T12:20:00Z","v":1100,"vw":16.599849},{"c":16.652,"h":16.67,"l":16.5501,"n":26,"o":16.59,"t":"2026-10-21T13:30:00Z","v":4648,"vw":16.606936},{"c":16.802,"h":16.85,"l":16.652,"n":20,"o":16.652,"t":"2026-10-21T13:35:00Z","v":2573,"vw":16.744354},{"c":16.915,"h":16.915,"l":16.88,"n":8,"o":16.88,"t":"2026-10-21T13:40:00Z","v":2263,"vw":16.894176},{"c":16.8868,"h":16.975,"l":16.8868,"n":70,"o":16.96,"t":"2026-10-21T13:45:00Z","v":21576,"vw":16.966946},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-21T13:50:00Z","v":102,"vw":16.93},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-21T13:55:00Z","v":200,"vw":16.89},{"c":16.87,"h":16.87,"l":16.87,"n":10,"o":16.87,"t":"2026-10-21T14:00:00Z","v":839,"vw":16.87},{"c":16.885,"h":16.975,"l":16.885,"n":9,"o":16.975,"t":"2026-10-21T14:20:00Z","v":10636,"vw":16.970581},{"c":16.8813,"h":16.9,"l":16.8417,"n":21,"o":16.8968,"t":"2026-10-21T14:25:00Z","v":3258,"vw":16.867732},{"c":16.84,"h":16.86,"l":16.84,"n":6,"o":16.86,"t":"2026-10-21T14:30:00Z","v":1485,"vw":16.858603},{"c":16.86,"h":16.87,"l":16.86,"n":9,"o":16.87,"t":"2026-10-21T14:35:00Z","v":899,"vw":16.86625},{"c":16.885,"h":16.885,"l":16.852,"n":8,"o":16.852,"t":"2026-10-21T14:50:00Z","v":286850,"vw":16.867249},{"c":16.885,"h":16.89,"l":16.87,"n":39,"o":16.88,"t":"2026-10-21T14:55:00Z","v":8364,"vw":16.886709},{"c":16.92,"h":16.92,"l":16.88,"n":14,"o":16.88,"t":"2026-10-21T15:00:00Z","v":4805,"vw":16.88357},{"c":16.8701,"h":16.92,"l":16.8701,"n":2,"o":16.92,"t":"2026-10-21T15:05:00Z","v":1227,"vw":16.878234},{"c":16.87,"h":16.87,"l":16.83,"n":8,"o":16.83,"t":"2026-10-21T15:15:00Z","v":1746,"vw":16.858352},{"c":16.81,"h":16.83,"l":16.81,"n":25,"o":16.83,"t":"2026-10-21T15:20:00Z","v":5909,"vw":16.824166},{"c":16.8,"h":16.81,"l":16.771,"n":24,"o":16.81,"t":"2026-10-21T15:25:00Z","v":5067,"vw":16.805054},{"c":16.73,"h":16.751,"l":16.72,"n":4,"o":16.751,"t":"2026-10-21T15:35:00Z","v":10300,"vw":16.750291},{"c":16.78,"h":16.785,"l":16.78,"n":3,"o":16.785,"t":"2026-10-21T16:05:00Z","v":868,"vw":16.783456},{"c":16.79,"h":16.8,"l":16.79,"n":2,"o":16.8,"t":"2026-10-21T16:10:00Z","v":200,"vw":16.795},{"c":16.775,"h":16.775,"l":16.775,"n":2,"o":16.775,"t":"2026-10-21T16:15:00Z","v":230,"vw":16.775},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-21T16:35:00Z","v":213,"vw":16.68},{"c":16.76,"h":16.76,"l":16.64,"n":11,"o":16.65,"t":"2026-10-21T16:40:00Z","v":4933,"vw":16.660782},{"c":16.765,"h":16.765,"l":16.6901,"n":3,"o":16.6901,"t":"2026-10-21T16:45:00Z","v":1485,"vw":16.7436},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-21T16:50:00Z","v":177,"vw":16.72},{"c":16.7168,"h":16.7168,"l":16.7168,"n":1,"o":16.7168,"t":"2026-10-21T16:55:00Z","v":123,"vw":16.7168},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-21T17:00:00Z","v":514,"vw":16.7},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-21T17:10:00Z","v":200,"vw":16.69},{"c":16.7344,"h":16.7344,"l":16.7344,"n":1,"o":16.7344,"t":"2026-10-21T17:30:00Z","v":650,"vw":16.7344},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-21T18:15:00Z","v":242,"vw":16.68},{"c":16.69,"h":16.7,"l":16.69,"n":7,"o":16.69,"t":"2026-10-21T18:25:00Z","v":1600,"vw":16.69171},{"c":16.68,"h":16.69,"l":16.68,"n":9,"o":16.69,"t":"2026-10-21T18:30:00Z","v":2329,"vw":16.68091},{"c":16.64,"h":16.65,"l":16.64,"n":2,"o":16.65,"t":"2026-10-21T18:35:00Z","v":1100,"vw":16.649091},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-21T18:45:00Z","v":124,"vw":16.63},{"c":16.76,"h":16.8128,"l":16.76,"n":5,"o":16.8128,"t":"2026-10-21T18:50:00Z","v":1083,"vw":16.792976},{"c":16.96,"h":16.96,"l":16.911,"n":8,"o":16.911,"t":"2026-10-21T19:00:00Z","v":767,"vw":16.918},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-21T19:05:00Z","v":200,"vw":16.88},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-21T19:10:00Z","v":1200,"vw":16.91},{"c":16.83,"h":16.87,"l":16.83,"n":14,"o":16.87,"t":"2026-10-21T19:15:00Z","v":1210,"vw":16.865183},{"c":16.845,"h":16.85,"l":16.845,"n":6,"o":16.85,"t":"2026-10-21T19:20:00Z","v":600,"vw":16.8475},{"c":16.77,"h":16.77,"l":16.75,"n":5,"o":16.75,"t":"2026-10-21T19:25:00Z","v":849,"vw":16.764041},{"c":16.74,"h":16.74,"l":16.7301,"n":10,"o":16.7301,"t":"2026-10-21T19:30:00Z","v":1565,"vw":16.737521},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-21T19:35:00Z","v":400,"vw":16.73},{"c":16.712,"h":16.72,"l":16.7119,"n":30,"o":16.72,"t":"2026-10-21T19:45:00Z","v":3899,"vw":16.717769},{"c":16.73,"h":16.7632,"l":16.7145,"n":304,"o":16.7349,"t":"2026-10-21T19:50:00Z","v":40567,"vw":16.729881},{"c":16.73,"h":16.74,"l":16.71,"n":218,"o":16.712,"t":"2026-10-21T19:55:00Z","v":51054,"vw":16.724641},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-21T20:00:00Z","v":714,"vw":16.73},{"c":16.7961,"h":16.7961,"l":16.7961,"n":1,"o":16.7961,"t":"2026-10-21T20:10:00Z","v":300,"vw":16.7961},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T22:45:00Z","v":300,"vw":17},{"c":17.85,"h":17.95,"l":17.69,"n":12,"o":17.95,"t":"2026-10-22T08:00:00Z","v":3925,"vw":17.861553},{"c":18.03,"h":18.03,"l":18,"n":3,"o":18,"t":"2026-10-22T08:05:00Z","v":601,"vw":18.025},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T10:55:00Z","v":1000,"vw":18.03},{"c":17.99,"h":17.99,"l":17.74,"n":8,"o":17.77,"t":"2026-10-22T11:00:00Z","v":8108,"vw":17.845371},{"c":18,"h":18,"l":17.9991,"n":5,"o":17.9991,"t":"2026-10-22T11:05:00Z","v":21505,"vw":17.999581},{"c":18.0861,"h":18.0861,"l":18.0861,"n":1,"o":18.0861,"t":"2026-10-22T11:20:00Z","v":400,"vw":18.0861},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-22T11:35:00Z","v":300,"vw":18.04},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T11:45:00Z","v":500,"vw":18},{"c":17.8625,"h":17.88,"l":17.8625,"n":2,"o":17.88,"t":"2026-10-22T12:15:00Z","v":316,"vw":17.870973},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T12:25:00Z","v":299,"vw":17.87},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T13:10:00Z","v":1000,"vw":18},{"c":17.8,"h":17.97,"l":17.8,"n":37,"o":17.94,"t":"2026-10-22T13:30:00Z","v":8618,"vw":17.881004},{"c":17.8,"h":17.85,"l":17.77,"n":17,"o":17.805,"t":"2026-10-22T13:35:00Z","v":7932,"vw":17.824112},{"c":17.8096,"h":17.87,"l":17.8096,"n":24,"o":17.8442,"t":"2026-10-22T13:40:00Z","v":10846,"vw":17.851769},{"c":17.835,"h":17.86,"l":17.835,"n":7,"o":17.86,"t":"2026-10-22T13:45:00Z","v":363,"vw":17.852918},{"c":17.85,"h":17.875,"l":17.83,"n":9,"o":17.83,"t":"2026-10-22T13:50:00Z","v":2927,"vw":17.858672},{"c":17.745,"h":17.79,"l":17.745,"n":4,"o":17.79,"t":"2026-10-22T13:55:00Z","v":400,"vw":17.77875},{"c":17.765,"h":17.765,"l":17.765,"n":2,"o":17.765,"t":"2026-10-22T14:00:00Z","v":310,"vw":17.765},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-22T14:05:00Z","v":5049,"vw":17.78},{"c":17.94,"h":17.94,"l":17.91,"n":10,"o":17.91,"t":"2026-10-22T14:15:00Z","v":10500,"vw":17.924286},{"c":18.015,"h":18.05,"l":17.93,"n":14,"o":17.95,"t":"2026-10-22T14:20:00Z","v":6873,"vw":18.042593},{"c":18.03,"h":18.03,"l":18.025,"n":3,"o":18.025,"t":"2026-10-22T14:25:00Z","v":300,"vw":18.028333},{"c":18.0799,"h":18.08,"l":18.05,"n":11,"o":18.05,"t":"2026-10-22T14:30:00Z","v":1362,"vw":18.06225},{"c":18.12,"h":18.12,"l":18.11,"n":5,"o":18.11,"t":"2026-10-22T14:35:00Z","v":1360,"vw":18.112582},{"c":18.08,"h":18.1,"l":18.062,"n":26,"o":18.08,"t":"2026-10-22T14:40:00Z","v":18785,"vw":18.08124},{"c":18.14,"h":18.14,"l":18.12,"n":3,"o":18.12,"t":"2026-10-22T14:45:00Z","v":676,"vw":18.132384},{"c":18.16,"h":18.18,"l":18.16,"n":5,"o":18.18,"t":"2026-10-22T14:50:00Z","v":1301,"vw":18.166577},{"c":18.15,"h":18.2,"l":18.15,"n":13,"o":18.2,"t":"2026-10-22T14:55:00Z","v":5122,"vw":18.170197},{"c":18.18,"h":18.18,"l":18.155,"n":5,"o":18.17,"t":"2026-10-22T15:00:00Z","v":4791,"vw":18.168309},{"c":18.23,"h":18.23,"l":18.1858,"n":9,"o":18.1858,"t":"2026-10-22T15:05:00Z","v":3538,"vw":18.204752},{"c":18.27,"h":18.27,"l":18.2105,"n":7,"o":18.2105,"t":"2026-10-22T15:10:00Z","v":1257,"vw":18.244995},{"c":18.165,"h":18.2444,"l":18.165,"n":5,"o":18.2444,"t":"2026-10-22T15:15:00Z","v":1124,"vw":18.215288},{"c":18.11,"h":18.17,"l":18.11,"n":13,"o":18.17,"t":"2026-10-22T15:20:00Z","v":9393,"vw":18.115562},{"c":18.11,"h":18.13,"l":18.11,"n":4,"o":18.13,"t":"2026-10-22T15:25:00Z","v":1802,"vw":18.111343},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-22T15:30:00Z","v":110,"vw":18.22},{"c":18.3,"h":18.3,"l":18.26,"n":41,"o":18.26,"t":"2026-10-22T15:40:00Z","v":4207,"vw":18.266195},{"c":18.16,"h":18.1999,"l":18.1526,"n":5,"o":18.1999,"t":"2026-10-22T15:50:00Z","v":1469,"vw":18.166494},{"c":18.15,"h":18.15,"l":18.15,"n":8,"o":18.15,"t":"2026-10-22T15:55:00Z","v":600,"vw":18.15},{"c":18.14,"h":18.14,"l":18.11,"n":16,"o":18.11,"t":"2026-10-22T16:00:00Z","v":4942,"vw":18.136091},{"c":18.12,"h":18.12,"l":18.12,"n":5,"o":18.12,"t":"2026-10-22T16:05:00Z","v":769,"vw":18.12},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-22T16:15:00Z","v":200,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-22T16:20:00Z","v":300,"vw":18.1},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-10-22T16:30:00Z","v":509,"vw":18.16},{"c":18.2353,"h":18.2353,"l":18.2353,"n":1,"o":18.2353,"t":"2026-10-22T16:35:00Z","v":3299,"vw":18.2353},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-22T16:40:00Z","v":109,"vw":18.22},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-22T16:45:00Z","v":400,"vw":18.32},{"c":18.3101,"h":18.33,"l":18.3101,"n":4,"o":18.3167,"t":"2026-10-22T16:50:00Z","v":1278,"vw":18.31883},{"c":18.25,"h":18.324,"l":18.25,"n":15,"o":18.32,"t":"2026-10-22T16:55:00Z","v":9891,"vw":18.312173},{"c":18.3,"h":18.31,"l":18.3,"n":2,"o":18.31,"t":"2026-10-22T17:05:00Z","v":7000,"vw":18.301571},{"c":18.23,"h":18.23,"l":18.2233,"n":2,"o":18.2233,"t":"2026-10-22T17:20:00Z","v":400,"vw":18.224975},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-22T17:25:00Z","v":953,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-22T17:30:00Z","v":139,"vw":18.23},{"c":18.1901,"h":18.23,"l":18.1901,"n":4,"o":18.23,"t":"2026-10-22T17:35:00Z","v":259,"vw":18.206795},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-22T17:40:00Z","v":138,"vw":18.19},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-22T17:45:00Z","v":810,"vw":18.19},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-22T18:00:00Z","v":300,"vw":18.32},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-22T18:05:00Z","v":119,"vw":18.29},{"c":18.265,"h":18.265,"l":18.265,"n":2,"o":18.265,"t":"2026-10-22T18:30:00Z","v":1180,"vw":18.265},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-22T18:35:00Z","v":164,"vw":18.23},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-22T18:40:00Z","v":474,"vw":18.26},{"c":18.27,"h":18.27,"l":18.25,"n":6,"o":18.26,"t":"2026-10-22T18:45:00Z","v":1444,"vw":18.257491},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-22T18:55:00Z","v":700,"vw":18.28},{"c":18.34,"h":18.365,"l":18.3301,"n":11,"o":18.3301,"t":"2026-10-22T19:00:00Z","v":945,"vw":18.340638},{"c":18.2235,"h":18.27,"l":18.2235,"n":2,"o":18.27,"t":"2026-10-22T19:10:00Z","v":339,"vw":18.238177},{"c":18.27,"h":18.27,"l":18.26,"n":4,"o":18.26,"t":"2026-10-22T19:15:00Z","v":323,"vw":18.264651},{"c":18.25,"h":18.26,"l":18.2293,"n":4,"o":18.26,"t":"2026-10-22T19:20:00Z","v":1400,"vw":18.246179},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-22T19:25:00Z","v":200,"vw":18.25},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-10-22T19:30:00Z","v":1106,"vw":18.31},{"c":18.35,"h":18.35,"l":18.31,"n":7,"o":18.31,"t":"2026-10-22T19:35:00Z","v":335,"vw":18.336667},{"c":18.35,"h":18.375,"l":18.35,"n":6,"o":18.375,"t":"2026-10-22T19:40:00Z","v":713,"vw":18.360714},{"c":18.355,"h":18.385,"l":18.355,"n":24,"o":18.385,"t":"2026-10-22T19:45:00Z","v":4573,"vw":18.377236},{"c":18.231,"h":18.3102,"l":18.231,"n":339,"o":18.31,"t":"2026-10-22T19:50:00Z","v":34684,"vw":18.263742},{"c":18.215,"h":18.29,"l":18.21,"n":151,"o":18.262,"t":"2026-10-22T19:55:00Z","v":33414,"vw":18.251325},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-22T20:00:00Z","v":202,"vw":18.19}],"history":[{"c":7.41,"h":7.515,"l":7.35,"n":957,"o":7.44,"t":"2024-10-21T04:00:00Z","v":297579,"vw":7.409736},{"c":7.41,"h":7.53,"l":7.4099,"n":893,"o":7.53,"t":"2024-10-22T04:00:00Z","v":285453,"vw":7.424958},{"c":7.55,"h":7.66,"l":7.46,"n":898,"o":7.501,"t":"2024-10-23T04:00:00Z","v":150801,"vw":7.555178},{"c":7.62,"h":7.72,"l":7.6,"n":583,"o":7.6,"t":"2024-10-24T04:00:00Z","v":75924,"vw":7.640345},{"c":7.65,"h":7.6721,"l":7.48,"n":757,"o":7.57,"t":"2024-10-25T04:00:00Z","v":229364,"vw":7.576162},{"c":7.55,"h":7.63,"l":7.509,"n":838,"o":7.63,"t":"2024-10-28T04:00:00Z","v":171109,"vw":7.566798},{"c":7.635,"h":7.64,"l":7.5501,"n":596,"o":7.57,"t":"2024-10-29T04:00:00Z","v":95887,"vw":7.616468},{"c":7.85,"h":7.9,"l":7.76,"n":848,"o":7.86,"t":"2024-10-30T04:00:00Z","v":107047,"vw":7.828693},{"c":7.99,"h":8.145,"l":7.95,"n":1389,"o":7.95,"t":"2024-10-31T04:00:00Z","v":227826,"vw":8.044661},{"c":8.01,"h":8.02,"l":7.78,"n":690,"o":7.86,"t":"2024-11-01T04:00:00Z","v":129470,"vw":7.943654},{"c":7.89,"h":7.89,"l":7.69,"n":831,"o":7.76,"t":"2024-11-04T05:00:00Z","v":172639,"vw":7.835189},{"c":7.54,"h":7.6321,"l":7.53,"n":969,"o":7.61,"t":"2024-11-05T05:00:00Z","v":237815,"vw":7.560956},{"c":7.83,"h":8.05,"l":7.765,"n":1258,"o":7.99,"t":"2024-11-06T05:00:00Z","v":247154,"vw":7.898632},{"c":7.32,"h":7.44,"l":7.26,"n":1267,"o":7.43,"t":"2024-11-07T05:00:00Z","v":221122,"vw":7.324763},{"c":7.91,"h":7.965,"l":7.6729,"n":1538,"o":7.71,"t":"2024-11-08T05:00:00Z","v":327624,"vw":7.862734},{"c":8.03,"h":8.13,"l":7.93,"n":849,"o":7.93,"t":"2024-11-11T05:00:00Z","v":172521,"vw":8.040756},{"c":8.53,"h":8.6,"l":8.385,"n":1444,"o":8.43,"t":"2024-11-12T05:00:00Z","v":233783,"vw":8.478131},{"c":8.7,"h":8.76,"l":8.48,"n":1387,"o":8.48,"t":"2024-11-13T05:00:00Z","v":270957,"vw":8.667355},{"c":8.82,"h":8.91,"l":8.6819,"n":1227,"o":8.73,"t":"2024-11-14T05:00:00Z","v":213701,"vw":8.798353},{"c":8.85,"h":8.91,"l":8.76,"n":1245,"o":8.77,"t":"2024-11-15T05:00:00Z","v":273423,"vw":8.860437},{"c":8.56,"h":8.72,"l":8.54,"n":998,"o":8.71,"t":"2024-11-18T05:00:00Z","v":254295,"vw":8.581569},{"c":8.55,"h":8.65,"l":8.51,"n":921,"o":8.62,"t":"2024-11-19T05:00:00Z","v":166515,"vw":8.568107},{"c":8.59,"h":8.7401,"l":8.59,"n":921,"o":8.65,"t":"2024-11-20T05:00:00Z","v":206364,"vw":8.662477},{"c":8.68,"h":8.78,"l":8.6401,"n":883,"o":8.72,"t":"2024-11-21T05:00:00Z","v":176399,"vw":8.694026},{"c":8.7,"h":8.77,"l":8.67,"n":508,"o":8.76,"t":"2024-11-22T05:00:00Z","v":154704,"vw":8.702349},{"c":8.68,"h":8.7321,"l":8.54,"n":766,"o":8.54,"t":"2024-11-25T05:00:00Z","v":193498,"vw":8.62024},{"c":8.79,"h":8.8093,"l":8.6902,"n":833,"o":8.6902,"t":"2024-11-26T05:00:00Z","v":223676,"vw":8.764596},{"c":8.72,"h":8.8204,"l":8.59,"n":659,"o":8.61,"t":"2024-11-27T05:00:00Z","v":103188,"vw":8.730636},{"c":8.69,"h":8.99,"l":8.69,"n":944,"o":8.98,"t":"2024-11-29T05:00:00Z","v":221069,"vw":8.787286},{"c":8.63,"h":8.7401,"l":8.58,"n":738,"o":8.68,"t":"2024-12-02T05:00:00Z","v":190983,"vw":8.631062},{"c":8.57,"h":8.8199,"l":8.555,"n":935,"o":8.72,"t":"2024-12-03T05:00:00Z","v":208698,"vw":8.637849},{"c":8.52,"h":8.5779,"l":8.4799,"n":1013,"o":8.52,"t":"2024-12-04T05:00:00Z","v":280400,"vw":8.504527},{"c":8.31,"h":8.41,"l":8.31,"n":820,"o":8.37,"t":"2024-12-05T05:00:00Z","v":156657,"vw":8.336419},{"c":8.4,"h":8.415,"l":8.26,"n":739,"o":8.26,"t":"2024-12-06T05:00:00Z","v":143720,"vw":8.37261},{"c":7.9,"h":7.9,"l":7.68,"n":939,"o":7.86,"t":"2024-12-09T05:00:00Z","v":237932,"vw":7.79173},{"c":8.26,"h":8.28,"l":8.12,"n":577,"o":8.12,"t":"2024-12-10T05:00:00Z","v":97882,"vw":8.237164},{"c":8.21,"h":8.28,"l":8.1503,"n":1140,"o":8.19,"t":"2024-12-11T05:00:00Z","v":349155,"vw":8.193703},{"c":8.31,"h":8.33,"l":8.1825,"n":755,"o":8.27,"t":"2024-12-12T05:00:00Z","v":153995,"vw":8.301268},{"c":8.3,"h":8.37,"l":8.25,"n":830,"o":8.27,"t":"2024-12-13T05:00:00Z","v":188412,"vw":8.298577},{"c":8.44,"h":8.44,"l":8.3384,"n":767,"o":8.39,"t":"2024-12-16T05:00:00Z","v":203700,"vw":8.408965},{"c":8.47,"h":8.7,"l":8.47,"n":683,"o":8.64,"t":"2024-12-17T05:00:00Z","v":172470,"vw":8.509723},{"c":9.13,"h":9.13,"l":8.465,"n":1657,"o":8.55,"t":"2024-12-18T05:00:00Z","v":525020,"vw":8.916776},{"c":8.91,"h":8.9875,"l":8.8146,"n":1046,"o":8.83,"t":"2024-12-19T05:00:00Z","v":313802,"vw":8.908291},{"c":8.92,"h":9.11,"l":8.755,"n":1326,"o":9.1,"t":"2024-12-20T05:00:00Z","v":442660,"vw":8.871753},{"c":8.73,"h":8.91,"l":8.7,"n":1315,"o":8.9,"t":"2024-12-23T05:00:00Z","v":410746,"vw":8.754453},{"c":8.67,"h":8.76,"l":8.6425,"n":583,"o":8.73,"t":"2024-12-24T05:00:00Z","v":74925,"vw":8.682122},{"c":8.76,"h":8.82,"l":8.7099,"n":672,"o":8.82,"t":"2024-12-26T05:00:00Z","v":122482,"vw":8.750073},{"c":8.91,"h":8.995,"l":8.87,"n":753,"o":8.88,"t":"2024-12-27T05:00:00Z","v":160180,"vw":8.906755},{"c":9.11,"h":9.1679,"l":9.0201,"n":1587,"o":9.03,"t":"2024-12-30T05:00:00Z","v":474337,"vw":9.07083},{"c":9.13,"h":9.2001,"l":9.06,"n":1230,"o":9.1,"t":"2024-12-31T05:00:00Z","v":294699,"vw":9.15105},{"c":9.22,"h":9.29,"l":9.088,"n":1042,"o":9.15,"t":"2025-01-02T05:00:00Z","v":170760,"vw":9.212949},{"c":9,"h":9.1082,"l":8.97,"n":1119,"o":9.03,"t":"2025-01-03T05:00:00Z","v":313047,"vw":9.014266},{"c":8.9,"h":8.94,"l":8.63,"n":1077,"o":8.72,"t":"2025-01-06T05:00:00Z","v":300144,"vw":8.858939},{"c":9.11,"h":9.125,"l":8.8,"n":962,"o":8.8,"t":"2025-01-07T05:00:00Z","v":192765,"vw":9.034883},{"c":9.22,"h":9.35,"l":9.1901,"n":1387,"o":9.28,"t":"2025-01-08T05:00:00Z","v":383493,"vw":9.229905},{"c":9.73,"h":9.79,"l":9.59,"n":1562,"o":9.59,"t":"2025-01-10T05:00:00Z","v":394825,"vw":9.705932},{"c":9.9,"h":10.08,"l":9.9,"n":1209,"o":10.07,"t":"2025-01-13T05:00:00Z","v":288771,"vw":9.939284},{"c":9.61,"h":9.68,"l":9.5,"n":1635,"o":9.54,"t":"2025-01-14T05:00:00Z","v":516811,"vw":9.586553},{"c":9.21,"h":9.3575,"l":9.21,"n":1594,"o":9.26,"t":"2025-01-15T05:00:00Z","v":501150,"vw":9.241329},{"c":9.22,"h":9.24,"l":9.13,"n":947,"o":9.16,"t":"2025-01-16T05:00:00Z","v":173650,"vw":9.201546},{"c":9.02,"h":9.17,"l":8.87,"n":947,"o":9.13,"t":"2025-01-17T05:00:00Z","v":185523,"vw":9.028016},{"c":8.75,"h":8.92,"l":8.7219,"n":1332,"o":8.79,"t":"2025-01-21T05:00:00Z","v":301367,"vw":8.79163},{"c":8.77,"h":8.8025,"l":8.68,"n":1575,"o":8.72,"t":"2025-01-22T05:00:00Z","v":541594,"vw":8.753948},{"c":8.71,"h":8.85,"l":8.69,"n":1594,"o":8.8,"t":"2025-01-23T05:00:00Z","v":333040,"vw":8.758347},{"c":8.51,"h":8.65,"l":8.4801,"n":1576,"o":8.54,"t":"2025-01-24T05:00:00Z","v":545648,"vw":8.544327},{"c":9,"h":9.055,"l":8.92,"n":2602,"o":8.99,"t":"2025-01-27T05:00:00Z","v":517460,"vw":8.988674},{"c":8.8,"h":9.1199,"l":8.79,"n":1010,"o":8.94,"t":"2025-01-28T05:00:00Z","v":182044,"vw":8.9669},{"c":8.81,"h":8.8401,"l":8.62,"n":2970,"o":8.64,"t":"2025-01-29T05:00:00Z","v":482019,"vw":8.740327},{"c":8.37,"h":8.62,"l":8.29,"n":2443,"o":8.61,"t":"2025-01-30T05:00:00Z","v":370065,"vw":8.431774},{"c":8.66,"h":8.68,"l":8.32,"n":3638,"o":8.36,"t":"2025-01-31T05:00:00Z","v":669032,"vw":8.460703},{"c":8.85,"h":9.13,"l":8.7,"n":5848,"o":9.13,"t":"2025-02-03T05:00:00Z","v":979075,"vw":8.838295},{"c":8.36,"h":8.555,"l":8.3,"n":1980,"o":8.51,"t":"2025-02-04T05:00:00Z","v":329996,"vw":8.386993},{"c":8.44,"h":8.5,"l":8.3899,"n":1104,"o":8.46,"t":"2025-02-05T05:00:00Z","v":180522,"vw":8.437529},{"c":8.34,"h":8.4101,"l":8.335,"n":1176,"o":8.39,"t":"2025-02-06T05:00:00Z","v":179206,"vw":8.373702},{"c":8.38,"h":8.3999,"l":8.085,"n":4465,"o":8.14,"t":"2025-02-07T05:00:00Z","v":615044,"vw":8.309057},{"c":8.1,"h":8.1986,"l":8.085,"n":1120,"o":8.14,"t":"2025-02-10T05:00:00Z","v":173903,"vw":8.128252},{"c":8.22,"h":8.285,"l":8.1299,"n":1441,"o":8.28,"t":"2025-02-11T05:00:00Z","v":211634,"vw":8.19399},{"c":8.08,"h":8.285,"l":7.97,"n":2814,"o":8.22,"t":"2025-02-12T05:00:00Z","v":811727,"vw":8.072425},{"c":7.84,"h":8.2462,"l":7.84,"n":3294,"o":8.22,"t":"2025-02-13T05:00:00Z","v":831739,"vw":7.953894},{"c":7.73,"h":7.83,"l":7.7101,"n":2083,"o":7.76,"t":"2025-02-14T05:00:00Z","v":457858,"vw":7.754816},{"c":7.58,"h":7.6218,"l":7.53,"n":1358,"o":7.53,"t":"2025-02-18T05:00:00Z","v":310325,"vw":7.590412},{"c":7.62,"h":7.67,"l":7.6,"n":1372,"o":7.6,"t":"2025-02-19T05:00:00Z","v":285398,"vw":7.625794},{"c":7.41,"h":7.525,"l":7.325,"n":1754,"o":7.45,"t":"2025-02-20T05:00:00Z","v":273354,"vw":7.422923},{"c":7.48,"h":7.5601,"l":7.24,"n":1931,"o":7.3,"t":"2025-02-21T05:00:00Z","v":356836,"vw":7.431172},{"c":7.84,"h":7.845,"l":7.61,"n":1592,"o":7.61,"t":"2025-02-24T05:00:00Z","v":258611,"vw":7.78611},{"c":7.81,"h":7.9101,"l":7.76,"n":1574,"o":7.76,"t":"2025-02-25T05:00:00Z","v":246705,"vw":7.833785},{"c":7.6,"h":7.64,"l":7.43,"n":1297,"o":7.58,"t":"2025-02-26T05:00:00Z","v":205105,"vw":7.544651},{"c":8.06,"h":8.06,"l":7.74,"n":2081,"o":7.78,"t":"2025-02-27T05:00:00Z","v":372273,"vw":7.907107},{"c":8.38,"h":8.57,"l":8.36,"n":2347,"o":8.45,"t":"2025-02-28T05:00:00Z","v":444541,"vw":8.449863},{"c":8.6,"h":8.7,"l":8.1701,"n":1350,"o":8.24,"t":"2025-03-03T05:00:00Z","v":690455,"vw":8.580861},{"c":8.39,"h":8.685,"l":8.18,"n":1275,"o":8.51,"t":"2025-03-04T05:00:00Z","v":731370,"vw":8.421136},{"c":7.66,"h":8.02,"l":7.62,"n":1155,"o":7.95,"t":"2025-03-05T05:00:00Z","v":249449,"vw":7.777202},{"c":7.79,"h":7.81,"l":7.575,"n":1063,"o":7.65,"t":"2025-03-06T05:00:00Z","v":209354,"vw":7.69418},{"c":7.69,"h":7.9099,"l":7.635,"n":847,"o":7.73,"t":"2025-03-07T05:00:00Z","v":124996,"vw":7.753695},{"c":8.23,"h":8.3899,"l":7.98,"n":1275,"o":8.03,"t":"2025-03-10T04:00:00Z","v":258036,"vw":8.198424},{"c":8.06,"h":8.21,"l":7.915,"n":1138,"o":8.07,"t":"2025-03-11T04:00:00Z","v":194073,"vw":8.053054},{"c":7.915,"h":8.09,"l":7.88,"n":847,"o":7.96,"t":"2025-03-12T04:00:00Z","v":150429,"vw":7.955004},{"c":8.03,"h":8.16,"l":7.95,"n":562,"o":8.16,"t":"2025-03-13T04:00:00Z","v":105334,"vw":8.045646},{"c":7.59,"h":7.77,"l":7.58,"n":739,"o":7.74,"t":"2025-03-14T04:00:00Z","v":128450,"vw":7.661813},{"c":7.19,"h":7.51,"l":7.17,"n":803,"o":7.51,"t":"2025-03-17T04:00:00Z","v":110713,"vw":7.274479},{"c":7.32,"h":7.3901,"l":7.24,"n":558,"o":7.24,"t":"2025-03-18T04:00:00Z","v":117941,"vw":7.321091},{"c":7.29,"h":7.3501,"l":7.2,"n":562,"o":7.25,"t":"2025-03-19T04:00:00Z","v":132028,"vw":7.282429},{"c":7.49,"h":7.5936,"l":7.4405,"n":530,"o":7.58,"t":"2025-03-20T04:00:00Z","v":271400,"vw":7.482375},{"c":7.61,"h":7.68,"l":7.562,"n":420,"o":7.68,"t":"2025-03-21T04:00:00Z","v":35241,"vw":7.628819},{"c":7.52,"h":7.55,"l":7.445,"n":1122,"o":7.53,"t":"2025-03-24T04:00:00Z","v":460770,"vw":7.512254},{"c":7.45,"h":7.48,"l":7.365,"n":698,"o":7.41,"t":"2025-03-25T04:00:00Z","v":188356,"vw":7.445115},{"c":7.61,"h":7.63,"l":7.455,"n":1070,"o":7.5,"t":"2025-03-26T04:00:00Z","v":285396,"vw":7.569354},{"c":7.48,"h":7.6,"l":7.415,"n":1448,"o":7.6,"t":"2025-03-27T04:00:00Z","v":369452,"vw":7.479855},{"c":7.9,"h":7.945,"l":7.69,"n":1221,"o":7.69,"t":"2025-03-28T04:00:00Z","v":254562,"vw":7.884846},{"c":7.97,"h":8.255,"l":7.9465,"n":1454,"o":8.2,"t":"2025-03-31T04:00:00Z","v":413875,"vw":8.098787},{"c":7.87,"h":8.06,"l":7.823,"n":736,"o":7.99,"t":"2025-04-01T04:00:00Z","v":111009,"vw":7.927604},{"c":7.87,"h":7.96,"l":7.795,"n":648,"o":7.96,"t":"2025-04-02T04:00:00Z","v":109918,"vw":7.884038},{"c":8.37,"h":8.38,"l":8.2,"n":1647,"o":8.38,"t":"2025-04-03T04:00:00Z","v":503804,"vw":8.279937},{"c":9.77,"h":10.03,"l":9.23,"n":3622,"o":9.34,"t":"2025-04-04T04:00:00Z","v":924336,"vw":9.697416},{"c":10.85,"h":11.205,"l":9.8,"n":8834,"o":11.04,"t":"2025-04-07T04:00:00Z","v":1806958,"vw":10.767719},{"c":11.31,"h":11.59,"l":9.85,"n":5754,"o":9.85,"t":"2025-04-08T04:00:00Z","v":1088597,"vw":10.605855},{"c":8.91,"h":11.37,"l":8.88,"n":10740,"o":11.16,"t":"2025-04-09T04:00:00Z","v":2138936,"vw":9.979675},{"c":9.42,"h":9.86,"l":9.18,"n":4293,"o":9.2,"t":"2025-04-10T04:00:00Z","v":690678,"vw":9.463875},{"c":8.54,"h":9.1099,"l":8.54,"n":2473,"o":9.04,"t":"2025-04-11T04:00:00Z","v":433903,"vw":8.725689},{"c":8.33,"h":8.5,"l":8.2,"n":1780,"o":8.37,"t":"2025-04-14T04:00:00Z","v":525943,"vw":8.323316},{"c":8.35,"h":8.36,"l":8.215,"n":1010,"o":8.29,"t":"2025-04-15T04:00:00Z","v":339032,"vw":8.288921},{"c":8.71,"h":8.756,"l":8.405,"n":1840,"o":8.55,"t":"2025-04-16T04:00:00Z","v":631503,"vw":8.607732},{"c":8.47,"h":8.495,"l":8.29,"n":1690,"o":8.37,"t":"2025-04-17T04:00:00Z","v":509938,"vw":8.376541},{"c":8.47,"h":8.6699,"l":8.32,"n":1264,"o":8.34,"t":"2025-04-21T04:00:00Z","v":409985,"vw":8.526863},{"c":8.11,"h":8.23,"l":7.9391,"n":2383,"o":8.22,"t":"2025-04-22T04:00:00Z","v":978227,"vw":8.068679},{"c":7.81,"h":7.91,"l":7.56,"n":2547,"o":7.7,"t":"2025-04-23T04:00:00Z","v":833085,"vw":7.736311},{"c":7.55,"h":7.79,"l":7.54,"n":1958,"o":7.78,"t":"2025-04-24T04:00:00Z","v":741986,"vw":7.587425},{"c":7.62,"h":7.755,"l":7.61,"n":553,"o":7.73,"t":"2025-04-25T04:00:00Z","v":96100,"vw":7.654411},{"c":7.58,"h":7.68,"l":7.555,"n":478,"o":7.57,"t":"2025-04-28T04:00:00Z","v":94999,"vw":7.602729},{"c":7.53,"h":7.56,"l":7.47,"n":348,"o":7.56,"t":"2025-04-29T04:00:00Z","v":58561,"vw":7.511669},{"c":7.46,"h":7.645,"l":7.43,"n":788,"o":7.57,"t":"2025-04-30T04:00:00Z","v":169286,"vw":7.530227},{"c":7.49,"h":7.55,"l":7.36,"n":761,"o":7.36,"t":"2025-05-01T04:00:00Z","v":204802,"vw":7.438442},{"c":6.86,"h":6.92,"l":6.765,"n":2208,"o":6.78,"t":"2025-05-02T04:00:00Z","v":904257,"vw":6.844837},{"c":6.69,"h":6.7,"l":6.61,"n":1501,"o":6.65,"t":"2025-05-05T04:00:00Z","v":485419,"vw":6.671558},{"c":6.75,"h":6.8516,"l":6.71,"n":1718,"o":6.83,"t":"2025-05-06T04:00:00Z","v":644949,"vw":6.762485},{"c":6.99,"h":7.05,"l":6.91,"n":1032,"o":6.91,"t":"2025-05-07T04:00:00Z","v":287495,"vw":6.980352},{"c":7.06,"h":7.06,"l":6.9019,"n":1727,"o":6.93,"t":"2025-05-08T04:00:00Z","v":615500,"vw":7.022811},{"c":6.91,"h":6.93,"l":6.7898,"n":786,"o":6.8,"t":"2025-05-09T04:00:00Z","v":117882,"vw":6.888215},{"c":6.45,"h":6.5299,"l":6.4,"n":1604,"o":6.43,"t":"2025-05-12T04:00:00Z","v":444312,"vw":6.465489},{"c":6.41,"h":6.595,"l":6.35,"n":1362,"o":6.57,"t":"2025-05-13T04:00:00Z","v":361438,"vw":6.405704},{"c":6.28,"h":6.3,"l":6.215,"n":1043,"o":6.23,"t":"2025-05-14T04:00:00Z","v":274395,"vw":6.262936},{"c":6.28,"h":6.37,"l":6.28,"n":666,"o":6.3,"t":"2025-05-15T04:00:00Z","v":166831,"vw":6.316443},{"c":6.3,"h":6.3823,"l":6.2927,"n":745,"o":6.33,"t":"2025-05-16T04:00:00Z","v":231956,"vw":6.314546},{"c":6.26,"h":6.45,"l":6.26,"n":689,"o":6.44,"t":"2025-05-19T04:00:00Z","v":189281,"vw":6.297753},{"c":6.3,"h":6.37,"l":6.29,"n":774,"o":6.34,"t":"2025-05-20T04:00:00Z","v":287501,"vw":6.318541},{"c":6.33,"h":6.365,"l":6.19,"n":799,"o":6.21,"t":"2025-05-21T04:00:00Z","v":217057,"vw":6.301372},{"c":6.42,"h":6.465,"l":6.3739,"n":729,"o":6.43,"t":"2025-05-22T04:00:00Z","v":224044,"vw":6.414497},{"c":6.32,"h":6.49,"l":6.315,"n":1247,"o":6.46,"t":"2025-05-23T04:00:00Z","v":463488,"vw":6.361254},{"c":6.37,"h":6.4425,"l":6.365,"n":1029,"o":6.4,"t":"2025-05-27T04:00:00Z","v":388515,"vw":6.395594},{"c":6.47,"h":6.48,"l":6.425,"n":702,"o":6.43,"t":"2025-05-28T04:00:00Z","v":146488,"vw":6.456022},{"c":6.39,"h":6.46,"l":6.305,"n":791,"o":6.31,"t":"2025-05-29T04:00:00Z","v":177694,"vw":6.393948},{"c":6.62,"h":6.75,"l":6.5999,"n":1560,"o":6.6,"t":"2025-05-30T04:00:00Z","v":715263,"vw":6.625943},{"c":6.52,"h":6.64,"l":6.5,"n":1182,"o":6.57,"t":"2025-06-02T04:00:00Z","v":416757,"vw":6.529932},{"c":6.48,"h":6.54,"l":6.45,"n":1177,"o":6.52,"t":"2025-06-03T04:00:00Z","v":372710,"vw":6.480973},{"c":6.21,"h":6.29,"l":6.21,"n":1421,"o":6.29,"t":"2025-06-04T04:00:00Z","v":616278,"vw":6.219888},{"c":6.16,"h":6.1779,"l":6.045,"n":1835,"o":6.08,"t":"2025-06-05T04:00:00Z","v":682075,"vw":6.139577},{"c":6.09,"h":6.16,"l":6.0721,"n":958,"o":6.1327,"t":"2025-06-06T04:00:00Z","v":282691,"vw":6.097519},{"c":5.95,"h":6.005,"l":5.91,"n":925,"o":6,"t":"2025-06-09T04:00:00Z","v":254227,"vw":5.942505},{"c":5.82,"h":5.92,"l":5.82,"n":1031,"o":5.86,"t":"2025-06-10T04:00:00Z","v":229528,"vw":5.842707},{"c":5.77,"h":5.78,"l":5.7,"n":1007,"o":5.75,"t":"2025-06-11T04:00:00Z","v":341908,"vw":5.761209},{"c":5.72,"h":5.8,"l":5.72,"n":335,"o":5.8,"t":"2025-06-12T04:00:00Z","v":115593,"vw":5.749575},{"c":6,"h":6.0603,"l":5.95,"n":1937,"o":6.06,"t":"2025-06-13T04:00:00Z","v":1012190,"vw":6.022818},{"c":5.81,"h":5.815,"l":5.695,"n":1690,"o":5.81,"t":"2025-06-16T04:00:00Z","v":847285,"vw":5.799782},{"c":6,"h":6.05,"l":5.8807,"n":1849,"o":5.91,"t":"2025-06-17T04:00:00Z","v":945569,"vw":6.013089},{"c":6.04,"h":6.075,"l":5.97,"n":646,"o":6.02,"t":"2025-06-18T04:00:00Z","v":164844,"vw":6.020077},{"c":6.16,"h":6.16,"l":5.97,"n":473,"o":5.97,"t":"2025-06-20T04:00:00Z","v":123703,"vw":6.112626},{"c":6.01,"h":6.2187,"l":5.995,"n":519,"o":6.2,"t":"2025-06-23T04:00:00Z","v":158022,"vw":6.096522},{"c":5.47,"h":5.68,"l":5.47,"n":944,"o":5.68,"t":"2025-06-24T04:00:00Z","v":262530,"vw":5.529468},{"c":5.47,"h":5.505,"l":5.45,"n":347,"o":5.5,"t":"2025-06-25T04:00:00Z","v":80949,"vw":5.470075},{"c":5.35,"h":5.4302,"l":5.33,"n":426,"o":5.39,"t":"2025-06-26T04:00:00Z","v":102175,"vw":5.370247},{"c":5.43,"h":5.47,"l":5.38,"n":858,"o":5.44,"t":"2025-06-27T04:00:00Z","v":194606,"vw":5.428104},{"c":5.38,"h":5.49,"l":5.37,"n":675,"o":5.45,"t":"2025-06-30T04:00:00Z","v":167017,"vw":5.405186},{"c":5.36,"h":5.3901,"l":5.325,"n":1441,"o":5.35,"t":"2025-07-01T04:00:00Z","v":839901,"vw":5.348837},{"c":5.28,"h":5.425,"l":5.28,"n":846,"o":5.4,"t":"2025-07-02T04:00:00Z","v":189884,"vw":5.326836},{"c":5.21,"h":5.285,"l":5.21,"n":895,"o":5.27,"t":"2025-07-03T04:00:00Z","v":325111,"vw":5.244764},{"c":5.46,"h":5.4799,"l":5.34,"n":1463,"o":5.39,"t":"2025-07-07T04:00:00Z","v":728174,"vw":5.43547},{"c":5.36,"h":5.395,"l":5.335,"n":989,"o":5.36,"t":"2025-07-08T04:00:00Z","v":220546,"vw":5.357483},{"c":5.39,"h":5.42,"l":5.342,"n":796,"o":5.36,"t":"2025-07-09T04:00:00Z","v":346324,"vw":5.377667},{"c":5.35,"h":5.405,"l":5.33,"n":770,"o":5.35,"t":"2025-07-10T04:00:00Z","v":202358,"vw":5.349691},{"c":5.41,"h":5.41,"l":5.3603,"n":697,"o":5.37,"t":"2025-07-11T04:00:00Z","v":211422,"vw":5.392323},{"c":5.38,"h":5.415,"l":5.35,"n":767,"o":5.41,"t":"2025-07-14T04:00:00Z","v":317484,"vw":5.386889},{"c":5.25,"h":5.28,"l":5.2,"n":962,"o":5.22,"t":"2025-07-15T04:00:00Z","v":286311,"vw":5.251016},{"c":5.16,"h":5.3287,"l":5.16,"n":904,"o":5.26,"t":"2025-07-16T04:00:00Z","v":228620,"vw":5.210957},{"c":5.09,"h":5.2198,"l":5.09,"n":1042,"o":5.2,"t":"2025-07-17T04:00:00Z","v":312787,"vw":5.11766},{"c":5.14,"h":5.15,"l":5.0516,"n":694,"o":5.06,"t":"2025-07-18T04:00:00Z","v":145465,"vw":5.124703},{"c":5.03,"h":5.0801,"l":4.98,"n":1541,"o":5.06,"t":"2025-07-21T04:00:00Z","v":966158,"vw":5.036304},{"c":5.03,"h":5.1453,"l":5.03,"n":515,"o":5.09,"t":"2025-07-22T04:00:00Z","v":127310,"vw":5.065326},{"c":4.89,"h":4.96,"l":4.87,"n":1567,"o":4.95,"t":"2025-07-23T04:00:00Z","v":1195076,"vw":4.891595},{"c":4.96,"h":4.98,"l":4.92,"n":970,"o":4.93,"t":"2025-07-24T04:00:00Z","v":366162,"vw":4.958535},{"c":5.01,"h":5.08,"l":5.01,"n":845,"o":5.05,"t":"2025-07-25T04:00:00Z","v":304431,"vw":5.028931},{"c":5.12,"h":5.1499,"l":5.08,"n":1082,"o":5.08,"t":"2025-07-28T04:00:00Z","v":339804,"vw":5.129344},{"c":5.12,"h":5.1399,"l":5.07,"n":1837,"o":5.09,"t":"2025-07-29T04:00:00Z","v":1114095,"vw":5.111066},{"c":5.24,"h":5.26,"l":5.15,"n":1460,"o":5.17,"t":"2025-07-30T04:00:00Z","v":759480,"vw":5.226101},{"c":5.33,"h":5.34,"l":5.245,"n":1124,"o":5.27,"t":"2025-07-31T04:00:00Z","v":630998,"vw":5.312906},{"c":5.46,"h":5.52,"l":5.4,"n":1176,"o":5.4,"t":"2025-08-01T04:00:00Z","v":602046,"vw":5.465239},{"c":5.27,"h":5.32,"l":5.255,"n":492,"o":5.28,"t":"2025-08-04T04:00:00Z","v":178555,"vw":5.28956},{"c":5.24,"h":5.27,"l":5.1824,"n":313,"o":5.21,"t":"2025-08-05T04:00:00Z","v":71006,"vw":5.218958},{"c":5.16,"h":5.255,"l":5.16,"n":277,"o":5.21,"t":"2025-08-06T04:00:00Z","v":83216,"vw":5.191623},{"c":5.05,"h":5.08,"l":4.985,"n":614,"o":5,"t":"2025-08-07T04:00:00Z","v":293207,"vw":5.055614},{"c":5.08,"h":5.1014,"l":5.05,"n":396,"o":5.1,"t":"2025-08-08T04:00:00Z","v":144215,"vw":5.07798},{"c":5.1,"h":5.13,"l":5.065,"n":415,"o":5.07,"t":"2025-08-11T04:00:00Z","v":197434,"vw":5.094488},{"c":4.93,"h":5.055,"l":4.91,"n":1056,"o":5.03,"t":"2025-08-12T04:00:00Z","v":599730,"vw":4.935233},{"c":4.74,"h":4.7747,"l":4.72,"n":742,"o":4.77,"t":"2025-08-13T04:00:00Z","v":376817,"vw":4.748822},{"c":4.94,"h":4.9599,"l":4.89,"n":1412,"o":4.92,"t":"2025-08-14T04:00:00Z","v":1144052,"vw":4.936394},{"c":4.89,"h":4.93,"l":4.88,"n":802,"o":4.89,"t":"2025-08-15T04:00:00Z","v":231411,"vw":4.906883},{"c":4.84,"h":4.87,"l":4.82,"n":723,"o":4.86,"t":"2025-08-18T04:00:00Z","v":158938,"vw":4.835747},{"c":4.95,"h":4.97,"l":4.87,"n":1759,"o":4.87,"t":"2025-08-19T04:00:00Z","v":1681931,"vw":4.95086},{"c":4.97,"h":5.055,"l":4.955,"n":717,"o":4.97,"t":"2025-08-20T04:00:00Z","v":643552,"vw":5.00508},{"c":5.02,"h":5.035,"l":4.9842,"n":1602,"o":5.03,"t":"2025-08-21T04:00:00Z","v":1152661,"vw":5.009141},{"c":4.72,"h":4.935,"l":4.72,"n":1386,"o":4.92,"t":"2025-08-22T04:00:00Z","v":521364,"vw":4.761139},{"c":4.79,"h":4.795,"l":4.71,"n":785,"o":4.73,"t":"2025-08-25T04:00:00Z","v":178513,"vw":4.760692},{"c":4.82,"h":4.85,"l":4.8,"n":1552,"o":4.82,"t":"2025-08-26T04:00:00Z","v":1074208,"vw":4.823321},{"c":4.93,"h":5.01,"l":4.92,"n":580,"o":5,"t":"2025-08-27T04:00:00Z","v":220582,"vw":4.941455},{"c":4.87,"h":4.941,"l":4.86,"n":574,"o":4.93,"t":"2025-08-28T04:00:00Z","v":199175,"vw":4.88124},{"c":4.94,"h":5.005,"l":4.93,"n":744,"o":4.96,"t":"2025-08-29T04:00:00Z","v":218923,"vw":4.947264},{"c":4.98,"h":5.1484,"l":4.965,"n":781,"o":5.1,"t":"2025-09-02T04:00:00Z","v":309476,"vw":5.000892},{"c":4.9,"h":4.9465,"l":4.9,"n":580,"o":4.93,"t":"2025-09-03T04:00:00Z","v":203365,"vw":4.91572},{"c":4.97,"h":5.05,"l":4.96,"n":391,"o":5,"t":"2025-09-04T04:00:00Z","v":80397,"vw":4.996813},{"c":4.78,"h":4.86,"l":4.74,"n":578,"o":4.77,"t":"2025-09-05T04:00:00Z","v":143325,"vw":4.793352},{"c":4.66,"h":4.7363,"l":4.655,"n":356,"o":4.71,"t":"2025-09-08T04:00:00Z","v":61785,"vw":4.683986},{"c":4.58,"h":4.6086,"l":4.555,"n":336,"o":4.6,"t":"2025-09-09T04:00:00Z","v":89503,"vw":4.585191},{"c":4.49,"h":4.5046,"l":4.44,"n":348,"o":4.49,"t":"2025-09-10T04:00:00Z","v":108139,"vw":4.479284},{"c":4.31,"h":4.41,"l":4.29,"n":541,"o":4.41,"t":"2025-09-11T04:00:00Z","v":204350,"vw":4.319839},{"c":4.32,"h":4.3265,"l":4.29,"n":388,"o":4.3,"t":"2025-09-12T04:00:00Z","v":126138,"vw":4.307454},{"c":4.22,"h":4.26,"l":4.215,"n":509,"o":4.24,"t":"2025-09-15T04:00:00Z","v":208744,"vw":4.230057},{"c":4.14,"h":4.1881,"l":4.12,"n":345,"o":4.17,"t":"2025-09-16T04:00:00Z","v":107812,"vw":4.136771},{"c":4.09,"h":4.11,"l":3.9875,"n":1558,"o":4.09,"t":"2025-09-17T04:00:00Z","v":1112054,"vw":4.074964},{"c":4.13,"h":4.18,"l":4.1001,"n":954,"o":4.15,"t":"2025-09-18T04:00:00Z","v":471774,"vw":4.12146},{"c":4.13,"h":4.16,"l":4.1165,"n":801,"o":4.13,"t":"2025-09-19T04:00:00Z","v":434513,"vw":4.143569},{"c":4.08,"h":4.1468,"l":4.08,"n":777,"o":4.13,"t":"2025-09-22T04:00:00Z","v":349666,"vw":4.085711},{"c":4.04,"h":4.04,"l":3.9799,"n":1112,"o":4.03,"t":"2025-09-23T04:00:00Z","v":498707,"vw":4.025079},{"c":4.07,"h":4.0899,"l":4.0247,"n":812,"o":4.03,"t":"2025-09-24T04:00:00Z","v":350550,"vw":4.072008},{"c":4.14,"h":4.185,"l":4.11,"n":961,"o":4.14,"t":"2025-09-25T04:00:00Z","v":343751,"vw":4.143195},{"c":4.18,"h":4.255,"l":4.17,"n":711,"o":4.22,"t":"2025-09-26T04:00:00Z","v":309927,"vw":4.185386},{"c":40.57,"h":40.79,"l":40.14,"n":948,"o":40.5,"t":"2025-09-29T04:00:00Z","v":54187,"vw":40.590785},{"c":40.06,"h":40.63,"l":39.4474,"n":766,"o":40.44,"t":"2025-09-30T04:00:00Z","v":45989,"vw":40.126837},{"c":39.22,"h":39.75,"l":39.0035,"n":1080,"o":39.67,"t":"2025-10-01T04:00:00Z","v":62508,"vw":39.220994},{"c":38.8084,"h":38.915,"l":38.03,"n":534,"o":38.09,"t":"2025-10-02T04:00:00Z","v":28939,"vw":38.617021},{"c":38.45,"h":38.97,"l":38.05,"n":529,"o":38.14,"t":"2025-10-03T04:00:00Z","v":15630,"vw":38.366357},{"c":37.86,"h":38.1,"l":37.7201,"n":608,"o":38.1,"t":"2025-10-06T04:00:00Z","v":19730,"vw":37.796737},{"c":38.78,"h":38.81,"l":37.48,"n":665,"o":37.57,"t":"2025-10-07T04:00:00Z","v":43168,"vw":38.661464},{"c":37.69,"h":38.6142,"l":37.3787,"n":523,"o":38.6,"t":"2025-10-08T04:00:00Z","v":34539,"vw":38.063392},{"c":39.01,"h":39.29,"l":37.76,"n":812,"o":37.78,"t":"2025-10-09T04:00:00Z","v":32894,"vw":39.017057},{"c":43.34,"h":43.74,"l":38.9,"n":1972,"o":38.98,"t":"2025-10-10T04:00:00Z","v":176598,"vw":42.656259},{"c":39.47,"h":40.26,"l":39.12,"n":635,"o":39.72,"t":"2025-10-13T04:00:00Z","v":43308,"vw":39.565365},{"c":40.68,"h":41.53,"l":39.8,"n":468,"o":41.46,"t":"2025-10-14T04:00:00Z","v":45904,"vw":40.83896},{"c":38.65,"h":39.4,"l":38.22,"n":309,"o":38.67,"t":"2025-10-15T04:00:00Z","v":46700,"vw":38.643763},{"c":37.94,"h":38.2429,"l":37.18,"n":540,"o":37.75,"t":"2025-10-16T04:00:00Z","v":51273,"vw":37.89567},{"c":38.02,"h":39.74,"l":37.845,"n":254,"o":38.74,"t":"2025-10-17T04:00:00Z","v":16522,"vw":38.242802},{"c":36.47,"h":37.33,"l":36.345,"n":371,"o":37.21,"t":"2025-10-20T04:00:00Z","v":23915,"vw":36.665372},{"c":37.78,"h":37.78,"l":37.19,"n":249,"o":37.19,"t":"2025-10-21T04:00:00Z","v":29655,"vw":37.498295},{"c":37.6,"h":38.36,"l":36.99,"n":299,"o":37.49,"t":"2025-10-22T04:00:00Z","v":30358,"vw":37.700014},{"c":36.93,"h":37.37,"l":36.55,"n":259,"o":37.36,"t":"2025-10-23T04:00:00Z","v":13754,"vw":37.045138},{"c":36.22,"h":36.39,"l":36,"n":360,"o":36.07,"t":"2025-10-24T04:00:00Z","v":22669,"vw":36.219933},{"c":35.02,"h":35.4375,"l":35.02,"n":1110,"o":35.13,"t":"2025-10-27T04:00:00Z","v":197289,"vw":35.119666},{"c":35.03,"h":35.67,"l":34.6274,"n":1146,"o":35.61,"t":"2025-10-28T04:00:00Z","v":148052,"vw":34.989671},{"c":34.47,"h":34.79,"l":33.96,"n":1163,"o":34.14,"t":"2025-10-29T04:00:00Z","v":198655,"vw":34.565726},{"c":35.54,"h":36.58,"l":35.185,"n":786,"o":35.54,"t":"2025-10-30T04:00:00Z","v":54171,"vw":35.519099},{"c":35.84,"h":36.27,"l":34.9474,"n":614,"o":35.81,"t":"2025-10-31T04:00:00Z","v":64102,"vw":35.846179},{"c":35.19,"h":35.86,"l":34.9001,"n":597,"o":35.21,"t":"2025-11-03T05:00:00Z","v":30087,"vw":35.237994},{"c":37.13,"h":37.3,"l":36.3,"n":1230,"o":36.93,"t":"2025-11-04T05:00:00Z","v":191486,"vw":36.96057},{"c":36.17,"h":37.33,"l":35.92,"n":1484,"o":37.33,"t":"2025-11-05T05:00:00Z","v":230454,"vw":36.24564},{"c":36.62,"h":37.3699,"l":35.89,"n":1293,"o":36.15,"t":"2025-11-06T05:00:00Z","v":223668,"vw":36.855345},{"c":37.37,"h":38.69,"l":37.1,"n":804,"o":37.87,"t":"2025-11-07T05:00:00Z","v":77929,"vw":37.841355},{"c":35.46,"h":36.12,"l":35.1961,"n":1460,"o":35.93,"t":"2025-11-10T05:00:00Z","v":227941,"vw":35.469773},{"c":35.21,"h":35.58,"l":34.98,"n":1416,"o":35.39,"t":"2025-11-11T05:00:00Z","v":260781,"vw":35.208127},{"c":35.29,"h":35.56,"l":35.06,"n":352,"o":35.06,"t":"2025-11-12T05:00:00Z","v":27120,"vw":35.342577},{"c":36.47,"h":36.772,"l":35.18,"n":578,"o":35.18,"t":"2025-11-13T05:00:00Z","v":50861,"vw":36.209173},{"c":36.52,"h":37.59,"l":35.9709,"n":453,"o":37.56,"t":"2025-11-14T05:00:00Z","v":111350,"vw":36.582765},{"c":37.8,"h":38.18,"l":36.7,"n":614,"o":37.33,"t":"2025-11-17T05:00:00Z","v":57233,"vw":37.484446},{"c":38.465,"h":39.175,"l":37.9241,"n":542,"o":38.73,"t":"2025-11-18T05:00:00Z","v":55372,"vw":38.511886},{"c":38.82,"h":39.14,"l":38.1778,"n":351,"o":38.81,"t":"2025-11-19T05:00:00Z","v":27322,"vw":38.743994},{"c":40.42,"h":40.62,"l":37.45,"n":788,"o":37.72,"t":"2025-11-20T05:00:00Z","v":87899,"vw":39.594561},{"c":40.545,"h":42.18,"l":40.13,"n":636,"o":41.61,"t":"2025-11-21T05:00:00Z","v":81765,"vw":41.240951},{"c":39.37,"h":40.55,"l":39.11,"n":587,"o":40.55,"t":"2025-11-24T05:00:00Z","v":63368,"vw":39.670641},{"c":38.82,"h":40.02,"l":38.6235,"n":319,"o":39.35,"t":"2025-11-25T05:00:00Z","v":23207,"vw":39.43361},{"c":38.015,"h":38.62,"l":37.62,"n":397,"o":38.4,"t":"2025-11-26T05:00:00Z","v":27741,"vw":38.115698},{"c":38.1,"h":38.31,"l":37.82,"n":186,"o":38.2,"t":"2025-11-28T05:00:00Z","v":14046,"vw":38.063186},{"c":38.05,"h":39.21,"l":37.7,"n":1176,"o":38.36,"t":"2025-12-01T05:00:00Z","v":193393,"vw":38.167908},{"c":38.07,"h":38.36,"l":37.79,"n":999,"o":37.9434,"t":"2025-12-02T05:00:00Z","v":101050,"vw":37.896772},{"c":37.91,"h":38.49,"l":37.61,"n":623,"o":38.42,"t":"2025-12-03T05:00:00Z","v":49571,"vw":37.890526},{"c":38.1,"h":38.57,"l":37.67,"n":1101,"o":37.67,"t":"2025-12-04T05:00:00Z","v":120185,"vw":38.119622},{"c":37.21,"h":37.3185,"l":36.41,"n":854,"o":36.77,"t":"2025-12-05T05:00:00Z","v":53456,"vw":37.010097},{"c":37.46,"h":37.633,"l":36.96,"n":641,"o":37.1,"t":"2025-12-08T05:00:00Z","v":39603,"vw":37.444947},{"c":37.52,"h":38.18,"l":37.3,"n":398,"o":38.1,"t":"2025-12-09T05:00:00Z","v":20469,"vw":37.651243},{"c":36.46,"h":37.5,"l":36.19,"n":864,"o":37.36,"t":"2025-12-10T05:00:00Z","v":44098,"vw":36.777192},{"c":36.85,"h":37.7,"l":36.82,"n":758,"o":37.25,"t":"2025-12-11T05:00:00Z","v":65713,"vw":37.161301},{"c":38.21,"h":38.4376,"l":36.892,"n":883,"o":37.04,"t":"2025-12-12T05:00:00Z","v":63973,"vw":37.991982},{"c":38.64,"h":38.64,"l":37.52,"n":763,"o":37.52,"t":"2025-12-15T05:00:00Z","v":42193,"vw":38.25407},{"c":39.26,"h":39.77,"l":38.8401,"n":1440,"o":39.32,"t":"2025-12-16T05:00:00Z","v":158716,"vw":39.295578},{"c":40.11,"h":40.2,"l":38.67,"n":1222,"o":38.8,"t":"2025-12-17T05:00:00Z","v":97512,"vw":39.876257},{"c":38.83,"h":39.1916,"l":38.16,"n":586,"o":38.61,"t":"2025-12-18T05:00:00Z","v":35825,"vw":38.606546},{"c":37.77,"h":37.945,"l":37.36,"n":1153,"o":37.945,"t":"2025-12-19T05:00:00Z","v":131476,"vw":37.648323},{"c":37.17,"h":37.37,"l":37.04,"n":1293,"o":37.2,"t":"2025-12-22T05:00:00Z","v":121048,"vw":37.213416},{"c":36.3,"h":37.09,"l":36.25,"n":952,"o":36.97,"t":"2025-12-23T05:00:00Z","v":50001,"vw":36.503816},{"c":36.22,"h":36.29,"l":36.11,"n":535,"o":36.28,"t":"2025-12-24T05:00:00Z","v":23303,"vw":36.203265},{"c":35.36,"h":35.92,"l":35.36,"n":1370,"o":35.83,"t":"2025-12-26T05:00:00Z","v":193531,"vw":35.440072},{"c":35.65,"h":36.1448,"l":35.65,"n":788,"o":35.97,"t":"2025-12-29T05:00:00Z","v":89708,"vw":35.790437},{"c":35.35,"h":35.35,"l":35.0749,"n":391,"o":35.26,"t":"2025-12-30T05:00:00Z","v":30508,"vw":35.260127},{"c":35.64,"h":35.72,"l":35.3,"n":495,"o":35.3,"t":"2025-12-31T05:00:00Z","v":36202,"vw":35.582861},{"c":32.82,"h":33.68,"l":32.69,"n":772,"o":33.45,"t":"2026-01-02T05:00:00Z","v":51681,"vw":33.012158},{"c":31.69,"h":32.4604,"l":31.63,"n":707,"o":32.14,"t":"2026-01-05T05:00:00Z","v":73064,"vw":31.876354},{"c":31.06,"h":31.16,"l":30.763,"n":1390,"o":31.07,"t":"2026-01-06T05:00:00Z","v":289400,"vw":30.982296},{"c":31.61,"h":31.7202,"l":31.4,"n":1369,"o":31.41,"t":"2026-01-07T05:00:00Z","v":238513,"vw":31.621558},{"c":31.69,"h":32.02,"l":31.5897,"n":1690,"o":31.8,"t":"2026-01-08T05:00:00Z","v":316305,"vw":31.671228},{"c":31.2,"h":31.79,"l":31.2,"n":533,"o":31.79,"t":"2026-01-09T05:00:00Z","v":78256,"vw":31.331977},{"c":29.97,"h":31.02,"l":29.9,"n":1322,"o":31.02,"t":"2026-01-12T05:00:00Z","v":151784,"vw":30.091485},{"c":30.6,"h":30.9114,"l":30.18,"n":1182,"o":30.35,"t":"2026-01-13T05:00:00Z","v":103135,"vw":30.572524},{"c":30.17,"h":30.7,"l":30.1179,"n":1123,"o":30.59,"t":"2026-01-14T05:00:00Z","v":152768,"vw":30.3202},{"c":29.73,"h":29.93,"l":29.26,"n":1090,"o":29.78,"t":"2026-01-15T05:00:00Z","v":124920,"vw":29.665898},{"c":30.08,"h":30.52,"l":29.88,"n":992,"o":30.06,"t":"2026-01-16T05:00:00Z","v":77443,"vw":30.167149},{"c":30.91,"h":31.1,"l":30.32,"n":1279,"o":30.87,"t":"2026-01-20T05:00:00Z","v":110890,"vw":30.923166},{"c":29.51,"h":30,"l":29.12,"n":1704,"o":30,"t":"2026-01-21T05:00:00Z","v":170484,"vw":29.578706},{"c":28.79,"h":29.07,"l":28.43,"n":1711,"o":28.8,"t":"2026-01-22T05:00:00Z","v":287103,"vw":28.740924},{"c":28.25,"h":29.215,"l":28.145,"n":1352,"o":29,"t":"2026-01-23T05:00:00Z","v":143136,"vw":28.399106},{"c":28.16,"h":28.4,"l":27.86,"n":1086,"o":28.3,"t":"2026-01-26T05:00:00Z","v":110373,"vw":28.097495},{"c":26.52,"h":27.06,"l":26.44,"n":1690,"o":27.06,"t":"2026-01-27T05:00:00Z","v":113649,"vw":26.610097},{"c":25.99,"h":26.4531,"l":25.8,"n":1299,"o":25.8,"t":"2026-01-28T05:00:00Z","v":107883,"vw":26.067813},{"c":26.33,"h":27.43,"l":25.725,"n":1300,"o":25.87,"t":"2026-01-29T05:00:00Z","v":97967,"vw":26.75596},{"c":28.08,"h":28.45,"l":26.9064,"n":1901,"o":27.18,"t":"2026-01-30T05:00:00Z","v":620122,"vw":28.025537},{"c":27.95,"h":28.93,"l":27.63,"n":2695,"o":28.93,"t":"2026-02-02T05:00:00Z","v":696496,"vw":27.908927},{"c":27.43,"h":28.235,"l":27.01,"n":1493,"o":27.01,"t":"2026-02-03T05:00:00Z","v":175566,"vw":27.439749},{"c":28.58,"h":28.87,"l":27.03,"n":1458,"o":27.08,"t":"2026-02-04T05:00:00Z","v":102283,"vw":28.262056},{"c":28.97,"h":29.4199,"l":28.265,"n":2144,"o":29.02,"t":"2026-02-05T05:00:00Z","v":348020,"vw":29.008627},{"c":26.69,"h":28,"l":26.685,"n":1041,"o":28,"t":"2026-02-06T05:00:00Z","v":112610,"vw":26.963221},{"c":26.11,"h":26.91,"l":25.93,"n":1122,"o":26.91,"t":"2026-02-09T05:00:00Z","v":137001,"vw":26.159168},{"c":25.96,"h":26.16,"l":25.75,"n":637,"o":25.86,"t":"2026-02-10T05:00:00Z","v":42642,"vw":25.924719},{"c":24.85,"h":25.715,"l":24.72,"n":960,"o":25.35,"t":"2026-02-11T05:00:00Z","v":166841,"vw":24.946133},{"c":25.63,"h":25.83,"l":24.41,"n":957,"o":24.51,"t":"2026-02-12T05:00:00Z","v":128629,"vw":25.622175},{"c":25.34,"h":26.6,"l":25.25,"n":787,"o":25.86,"t":"2026-02-13T05:00:00Z","v":72392,"vw":25.596709},{"c":25.71,"h":26.52,"l":25.4565,"n":791,"o":25.85,"t":"2026-02-17T05:00:00Z","v":64743,"vw":25.862083},{"c":25.31,"h":25.5458,"l":24.85,"n":525,"o":25.52,"t":"2026-02-18T05:00:00Z","v":32071,"vw":25.253457},{"c":25.46,"h":26.01,"l":25.46,"n":529,"o":25.8,"t":"2026-02-19T05:00:00Z","v":32835,"vw":25.709101},{"c":23.9,"h":25.62,"l":23.9,"n":1058,"o":25.53,"t":"2026-02-20T05:00:00Z","v":89148,"vw":24.418221},{"c":24.72,"h":24.81,"l":24.02,"n":681,"o":24.27,"t":"2026-02-23T05:00:00Z","v":62373,"vw":24.64514},{"c":23.6,"h":24.0817,"l":23.3,"n":685,"o":24.02,"t":"2026-02-24T05:00:00Z","v":46404,"vw":23.604249},{"c":22.78,"h":23.05,"l":22.6303,"n":1034,"o":22.71,"t":"2026-02-25T05:00:00Z","v":90466,"vw":22.763984},{"c":23.42,"h":24.055,"l":22.77,"n":877,"o":22.77,"t":"2026-02-26T05:00:00Z","v":69922,"vw":23.595452},{"c":23.56,"h":24.15,"l":23.485,"n":1128,"o":24,"t":"2026-02-27T05:00:00Z","v":138573,"vw":23.645978},{"c":24.89,"h":25.59,"l":24.44,"n":1614,"o":25.59,"t":"2026-03-02T05:00:00Z","v":272478,"vw":24.887975},{"c":28.49,"h":30.64,"l":28,"n":2981,"o":29.08,"t":"2026-03-03T05:00:00Z","v":675413,"vw":29.20814},{"c":27.68,"h":28.79,"l":26.905,"n":2255,"o":28.36,"t":"2026-03-04T05:00:00Z","v":231203,"vw":27.751991},{"c":29.57,"h":30.655,"l":28.38,"n":2371,"o":29.14,"t":"2026-03-05T05:00:00Z","v":311443,"vw":29.937017},{"c":30.11,"h":31.33,"l":29.65,"n":2270,"o":30.88,"t":"2026-03-06T05:00:00Z","v":214394,"vw":30.334313},{"c":28.37,"h":31.785,"l":28.115,"n":2722,"o":31.27,"t":"2026-03-09T04:00:00Z","v":540914,"vw":29.046197},{"c":28.1,"h":28.58,"l":26.4,"n":2161,"o":28.08,"t":"2026-03-10T04:00:00Z","v":244949,"vw":27.727888},{"c":27.95,"h":28.39,"l":27.4763,"n":1862,"o":28.09,"t":"2026-03-11T04:00:00Z","v":425458,"vw":27.933397},{"c":30.57,"h":30.6205,"l":29.0262,"n":2465,"o":29.09,"t":"2026-03-12T04:00:00Z","v":424450,"vw":30.152424},{"c":30.77,"h":31.04,"l":28.87,"n":2435,"o":29.53,"t":"2026-03-13T04:00:00Z","v":248357,"vw":30.306217},{"c":28.18,"h":28.85,"l":27.88,"n":2729,"o":28.67,"t":"2026-03-16T04:00:00Z","v":640812,"vw":28.379492},{"c":27.68,"h":27.96,"l":27.28,"n":1782,"o":27.49,"t":"2026-03-17T04:00:00Z","v":178284,"vw":27.592863},{"c":29.36,"h":29.42,"l":27.975,"n":1785,"o":28.34,"t":"2026-03-18T04:00:00Z","v":203119,"vw":28.666233},{"c":29.37,"h":31.42,"l":28.9201,"n":3343,"o":31.22,"t":"2026-03-19T04:00:00Z","v":481727,"vw":29.714215},{"c":32.36,"h":32.6799,"l":30.38,"n":3270,"o":30.39,"t":"2026-03-20T04:00:00Z","v":458123,"vw":31.958827},{"c":29.5,"h":30.75,"l":28.6,"n":3081,"o":30.28,"t":"2026-03-23T04:00:00Z","v":401443,"vw":29.656661},{"c":30.5,"h":31.23,"l":29.93,"n":2217,"o":31.2,"t":"2026-03-24T04:00:00Z","v":271037,"vw":30.498816},{"c":28.98,"h":29.62,"l":28.5,"n":1968,"o":28.92,"t":"2026-03-25T04:00:00Z","v":380730,"vw":28.926958},{"c":32.08,"h":32.09,"l":30.2601,"n":1977,"o":30.91,"t":"2026-03-26T04:00:00Z","v":285689,"vw":31.311402},{"c":32.46,"h":32.84,"l":31.575,"n":2733,"o":32.3,"t":"2026-03-27T04:00:00Z","v":350086,"vw":32.46761},{"c":33.24,"h":33.84,"l":31.93,"n":2115,"o":31.93,"t":"2026-03-30T04:00:00Z","v":340637,"vw":33.135251},{"c":29.6,"h":32.96,"l":29.49,"n":2405,"o":32.89,"t":"2026-03-31T04:00:00Z","v":258074,"vw":30.858786},{"c":28.95,"h":29.21,"l":27.99,"n":3051,"o":28.95,"t":"2026-04-01T04:00:00Z","v":561131,"vw":28.820767},{"c":29.87,"h":31.7,"l":29.4,"n":2638,"o":31.5,"t":"2026-04-02T04:00:00Z","v":506079,"vw":30.229138},{"c":29.16,"h":29.7,"l":28.7039,"n":2456,"o":29.21,"t":"2026-04-06T04:00:00Z","v":449675,"vw":29.166867},{"c":28.76,"h":30.36,"l":28.76,"n":2060,"o":29.19,"t":"2026-04-07T04:00:00Z","v":236823,"vw":29.202659},{"c":24.34,"h":24.8948,"l":23.2701,"n":3338,"o":23.45,"t":"2026-04-08T04:00:00Z","v":529598,"vw":24.203152},{"c":24.29,"h":25.255,"l":24.03,"n":2919,"o":24.92,"t":"2026-04-09T04:00:00Z","v":1118881,"vw":24.382738},{"c":24.03,"h":24.23,"l":23.62,"n":1341,"o":23.8,"t":"2026-04-10T04:00:00Z","v":125425,"vw":23.97339},{"c":23.38,"h":24.5814,"l":23.35,"n":1777,"o":24.56,"t":"2026-04-13T04:00:00Z","v":175986,"vw":23.764807},{"c":22.05,"h":22.83,"l":22.05,"n":1586,"o":22.76,"t":"2026-04-14T04:00:00Z","v":152149,"vw":22.313128},{"c":22.16,"h":22.44,"l":22.03,"n":1669,"o":22.31,"t":"2026-04-15T04:00:00Z","v":180347,"vw":22.113898},{"c":21.89,"h":22.255,"l":21.54,"n":1997,"o":21.87,"t":"2026-04-16T04:00:00Z","v":210825,"vw":21.888437},{"c":20.68,"h":20.901,"l":20.09,"n":2142,"o":20.8,"t":"2026-04-17T04:00:00Z","v":216614,"vw":20.637357},{"c":21.13,"h":21.495,"l":21.02,"n":1397,"o":21.21,"t":"2026-04-20T04:00:00Z","v":183029,"vw":21.166671},{"c":22.05,"h":22.19,"l":20.788,"n":2907,"o":21.04,"t":"2026-04-21T04:00:00Z","v":928449,"vw":21.6461},{"c":20.82,"h":21.33,"l":20.79,"n":2080,"o":21.3,"t":"2026-04-22T04:00:00Z","v":697410,"vw":21.162668},{"c":21.92,"h":22.5396,"l":21.17,"n":2602,"o":21.47,"t":"2026-04-23T04:00:00Z","v":604829,"vw":22.116176},{"c":20.45,"h":21.1,"l":20.365,"n":2249,"o":20.94,"t":"2026-04-24T04:00:00Z","v":614677,"vw":20.77834},{"c":20.5,"h":20.665,"l":20.18,"n":1598,"o":20.31,"t":"2026-04-27T04:00:00Z","v":191969,"vw":20.457033},{"c":21.19,"h":21.6099,"l":21.05,"n":2514,"o":21.34,"t":"2026-04-28T04:00:00Z","v":636713,"vw":21.255701},{"c":21.54,"h":21.65,"l":21.04,"n":1592,"o":21.09,"t":"2026-04-29T04:00:00Z","v":295807,"vw":21.437342},{"c":20.27,"h":21.26,"l":19.98,"n":2269,"o":20.96,"t":"2026-04-30T04:00:00Z","v":604929,"vw":20.73151},{"c":20.02,"h":20.36,"l":19.57,"n":1424,"o":20.33,"t":"2026-05-01T04:00:00Z","v":190725,"vw":19.933918},{"c":20.1,"h":20.37,"l":19.39,"n":1429,"o":19.71,"t":"2026-05-04T04:00:00Z","v":249052,"vw":20.041093},{"c":18.88,"h":19.29,"l":18.6532,"n":1847,"o":19.29,"t":"2026-05-05T04:00:00Z","v":227429,"vw":18.867246},{"c":17.07,"h":17.77,"l":16.97,"n":1898,"o":17.6,"t":"2026-05-06T04:00:00Z","v":268402,"vw":17.210328},{"c":17.73,"h":17.795,"l":16.94,"n":1539,"o":16.95,"t":"2026-05-07T04:00:00Z","v":268809,"vw":17.435814},{"c":16.69,"h":17.21,"l":16.675,"n":1418,"o":17.21,"t":"2026-05-08T04:00:00Z","v":200983,"vw":16.781717},{"c":16.68,"h":16.91,"l":16.54,"n":1037,"o":16.82,"t":"2026-05-11T04:00:00Z","v":99799,"vw":16.720032},{"c":18.24,"h":18.884,"l":17.75,"n":1981,"o":18.01,"t":"2026-05-12T04:00:00Z","v":294725,"vw":18.288237},{"c":17.11,"h":17.9,"l":16.935,"n":2313,"o":17.68,"t":"2026-05-13T04:00:00Z","v":416039,"vw":17.181886},{"c":16.9952,"h":17.4,"l":16.92,"n":1068,"o":17.34,"t":"2026-05-14T04:00:00Z","v":150093,"vw":17.020898},{"c":18.74,"h":19.05,"l":18.43,"n":2296,"o":18.61,"t":"2026-05-15T04:00:00Z","v":352183,"vw":18.756837},{"c":18.87,"h":19.35,"l":18.17,"n":2041,"o":18.17,"t":"2026-05-18T04:00:00Z","v":388488,"vw":18.860945},{"c":19.42,"h":20.12,"l":18.73,"n":2022,"o":20.01,"t":"2026-05-19T04:00:00Z","v":479655,"vw":19.79519},{"c":18.4,"h":19.35,"l":18.3225,"n":1549,"o":19.26,"t":"2026-05-20T04:00:00Z","v":500631,"vw":18.500279},{"c":17.9,"h":18.6755,"l":17.655,"n":1430,"o":18.61,"t":"2026-05-21T04:00:00Z","v":169156,"vw":18.036185},{"c":18.04,"h":18.16,"l":17.6427,"n":1277,"o":17.94,"t":"2026-05-22T04:00:00Z","v":217764,"vw":17.975376},{"c":15.97,"h":16.54,"l":15.917,"n":1903,"o":16.54,"t":"2026-05-26T04:00:00Z","v":286271,"vw":16.151735},{"c":16.02,"h":16.31,"l":15.6303,"n":1412,"o":15.73,"t":"2026-05-27T04:00:00Z","v":160069,"vw":15.881149},{"c":15.88,"h":16.675,"l":15.77,"n":1532,"o":16.52,"t":"2026-05-28T04:00:00Z","v":208521,"vw":16.147048},{"c":15.88,"h":15.94,"l":15.53,"n":1681,"o":15.69,"t":"2026-05-29T04:00:00Z","v":239514,"vw":15.797745},{"c":14.89,"h":15.545,"l":14.6,"n":1906,"o":15.4,"t":"2026-06-01T04:00:00Z","v":310884,"vw":14.913831},{"c":14.41,"h":14.865,"l":14.384,"n":1063,"o":14.78,"t":"2026-06-02T04:00:00Z","v":96606,"vw":14.505505},{"c":14.92,"h":15.2368,"l":14.64,"n":1296,"o":14.64,"t":"2026-06-03T04:00:00Z","v":196619,"vw":14.977164},{"c":15.46,"h":16.11,"l":15.356,"n":1373,"o":15.87,"t":"2026-06-04T04:00:00Z","v":158795,"vw":15.69254},{"c":18.55,"h":18.7069,"l":17.02,"n":2672,"o":17.12,"t":"2026-06-05T04:00:00Z","v":520077,"vw":18.070783},{"c":17.59,"h":17.7,"l":17.051,"n":1900,"o":17.27,"t":"2026-06-08T04:00:00Z","v":301725,"vw":17.468549},{"c":17.46,"h":18.9499,"l":16.2,"n":1978,"o":16.4,"t":"2026-06-09T04:00:00Z","v":337517,"vw":17.74737},{"c":18.4,"h":18.48,"l":17.16,"n":2148,"o":17.97,"t":"2026-06-10T04:00:00Z","v":365508,"vw":18.008481},{"c":15.9,"h":17.96,"l":15.8201,"n":2617,"o":17.96,"t":"2026-06-11T04:00:00Z","v":496821,"vw":16.449591},{"c":15.95,"h":16.25,"l":15.5001,"n":1591,"o":16.03,"t":"2026-06-12T04:00:00Z","v":321540,"vw":15.864185},{"c":14.28,"h":14.48,"l":14.14,"n":1630,"o":14.29,"t":"2026-06-15T04:00:00Z","v":214951,"vw":14.258776},{"c":14.86,"h":14.9568,"l":14.2338,"n":1584,"o":14.5,"t":"2026-06-16T04:00:00Z","v":294327,"vw":14.836004},{"c":14.98,"h":15.09,"l":14.01,"n":1869,"o":14.25,"t":"2026-06-17T04:00:00Z","v":339102,"vw":14.895248},{"c":13.56,"h":13.945,"l":13.45,"n":1558,"o":13.9,"t":"2026-06-18T04:00:00Z","v":167072,"vw":13.602048},{"c":13.33,"h":13.44,"l":13.057,"n":1170,"o":13.27,"t":"2026-06-22T04:00:00Z","v":187399,"vw":13.319406},{"c":15.33,"h":15.4,"l":14.76,"n":1844,"o":15.26,"t":"2026-06-23T04:00:00Z","v":571766,"vw":15.047273},{"c":15.29,"h":15.73,"l":15.0318,"n":1196,"o":15.23,"t":"2026-06-24T04:00:00Z","v":103353,"vw":15.364016},{"c":14.82,"h":15.19,"l":14.05,"n":1198,"o":14.16,"t":"2026-06-25T04:00:00Z","v":377875,"vw":14.549174},{"c":15.31,"h":15.9399,"l":15.026,"n":1634,"o":15.87,"t":"2026-06-26T04:00:00Z","v":321598,"vw":15.279786},{"c":15.19,"h":16.2497,"l":15.07,"n":759,"o":15.42,"t":"2026-06-29T04:00:00Z","v":123495,"vw":15.391107},{"c":14.52,"h":15.09,"l":14.43,"n":1637,"o":15.09,"t":"2026-06-30T04:00:00Z","v":392626,"vw":14.53171},{"c":15.75,"h":15.7799,"l":15.13,"n":1176,"o":15.49,"t":"2026-07-01T04:00:00Z","v":193841,"vw":15.571798},{"c":16.22,"h":16.9685,"l":15.25,"n":1591,"o":15.68,"t":"2026-07-02T04:00:00Z","v":214543,"vw":16.327188},{"c":14.94,"h":15.23,"l":14.77,"n":1373,"o":15.13,"t":"2026-07-06T04:00:00Z","v":164053,"vw":14.957384},{"c":16.13,"h":16.4499,"l":15.7428,"n":1325,"o":15.94,"t":"2026-07-07T04:00:00Z","v":170624,"vw":16.203201},{"c":15.78,"h":16.68,"l":15.67,"n":1188,"o":16.62,"t":"2026-07-08T04:00:00Z","v":118578,"vw":16.024697},{"c":15.44,"h":15.63,"l":15.277,"n":1144,"o":15.57,"t":"2026-07-09T04:00:00Z","v":93577,"vw":15.428266},{"c":15.31,"h":15.79,"l":15.24,"n":860,"o":15.56,"t":"2026-07-10T04:00:00Z","v":84946,"vw":15.414912},{"c":17.04,"h":17.06,"l":16.45,"n":1424,"o":16.56,"t":"2026-07-13T04:00:00Z","v":167514,"vw":16.792942},{"c":16.06,"h":16.47,"l":15.985,"n":1052,"o":16.15,"t":"2026-07-14T04:00:00Z","v":133064,"vw":16.195497},{"c":16.11,"h":16.795,"l":15.79,"n":934,"o":15.9,"t":"2026-07-15T04:00:00Z","v":138616,"vw":16.284566},{"c":17.14,"h":17.39,"l":16.8401,"n":1129,"o":17.05,"t":"2026-07-16T04:00:00Z","v":98492,"vw":17.168915},{"c":17.89,"h":18.93,"l":17.5338,"n":1749,"o":18.63,"t":"2026-07-17T04:00:00Z","v":332837,"vw":17.906025},{"c":17.71,"h":17.77,"l":17.1701,"n":1591,"o":17.26,"t":"2026-07-20T04:00:00Z","v":344703,"vw":17.621902},{"c":16.25,"h":16.62,"l":16.0813,"n":1691,"o":16.41,"t":"2026-07-21T04:00:00Z","v":226702,"vw":16.305727},{"c":16.49,"h":16.745,"l":16.329,"n":1038,"o":16.72,"t":"2026-07-22T04:00:00Z","v":109974,"vw":16.507895},{"c":16.82,"h":17.225,"l":16.4401,"n":1444,"o":16.86,"t":"2026-07-23T04:00:00Z","v":393170,"vw":16.861326},{"c":17.8119,"h":17.9,"l":17.18,"n":1403,"o":17.3,"t":"2026-07-24T04:00:00Z","v":169164,"vw":17.605671},{"c":17.51,"h":18.2,"l":16.98,"n":1004,"o":17.01,"t":"2026-07-27T04:00:00Z","v":360932,"vw":17.491277},{"c":18.56,"h":19.16,"l":18.3,"n":1721,"o":18.82,"t":"2026-07-28T04:00:00Z","v":271289,"vw":18.559001},{"c":19.78,"h":20,"l":18.3306,"n":1592,"o":19.11,"t":"2026-07-29T04:00:00Z","v":295728,"vw":19.426342},{"c":17.35,"h":18.545,"l":17.3,"n":2127,"o":18.42,"t":"2026-07-30T04:00:00Z","v":507340,"vw":17.529344},{"c":16.9,"h":17.39,"l":16.16,"n":1491,"o":16.27,"t":"2026-07-31T04:00:00Z","v":164623,"vw":16.804646},{"c":16.78,"h":17.53,"l":16.67,"n":1191,"o":17.28,"t":"2026-08-03T04:00:00Z","v":138504,"vw":17.007027},{"c":15.48,"h":16.14,"l":15.4,"n":1710,"o":16.04,"t":"2026-08-04T04:00:00Z","v":262891,"vw":15.555175},{"c":15.64,"h":15.66,"l":15.3107,"n":1421,"o":15.45,"t":"2026-08-05T04:00:00Z","v":344531,"vw":15.543555},{"c":16.18,"h":16.51,"l":15.77,"n":1507,"o":16.35,"t":"2026-08-06T04:00:00Z","v":310385,"vw":16.17601},{"c":15.7,"h":16.18,"l":15.49,"n":1121,"o":15.49,"t":"2026-08-07T04:00:00Z","v":114402,"vw":15.82534},{"c":16.09,"h":16.2,"l":15.9338,"n":895,"o":16.01,"t":"2026-08-10T04:00:00Z","v":89855,"vw":16.026155},{"c":15.89,"h":16.01,"l":15.5478,"n":816,"o":15.72,"t":"2026-08-11T04:00:00Z","v":110456,"vw":15.883951},{"c":15.16,"h":15.3,"l":15.005,"n":1267,"o":15.01,"t":"2026-08-12T04:00:00Z","v":180964,"vw":15.14726},{"c":15.01,"h":15.21,"l":14.7701,"n":1256,"o":15.18,"t":"2026-08-13T04:00:00Z","v":157209,"vw":14.989702},{"c":15.07,"h":15.17,"l":14.76,"n":987,"o":14.87,"t":"2026-08-14T04:00:00Z","v":199881,"vw":15.013145},{"c":14.6,"h":14.65,"l":14.165,"n":1364,"o":14.59,"t":"2026-08-17T04:00:00Z","v":464097,"vw":14.543788},{"c":15.83,"h":15.93,"l":15.27,"n":1600,"o":15.45,"t":"2026-08-18T04:00:00Z","v":462959,"vw":15.741943},{"c":15.33,"h":15.46,"l":14.9485,"n":1002,"o":15.01,"t":"2026-08-19T04:00:00Z","v":168540,"vw":15.299982},{"c":14.93,"h":15.29,"l":14.86,"n":602,"o":15.29,"t":"2026-08-20T04:00:00Z","v":86193,"vw":15.08632},{"c":14.66,"h":14.7292,"l":14.4152,"n":1674,"o":14.44,"t":"2026-08-21T04:00:00Z","v":432720,"vw":14.676334},{"c":15.27,"h":15.52,"l":15.1,"n":1475,"o":15.1,"t":"2026-08-24T04:00:00Z","v":427314,"vw":15.310331},{"c":14.49,"h":14.93,"l":14.48,"n":816,"o":14.79,"t":"2026-08-25T04:00:00Z","v":151074,"vw":14.604434},{"c":14.56,"h":14.5892,"l":14.3574,"n":585,"o":14.46,"t":"2026-08-26T04:00:00Z","v":84276,"vw":14.493492},{"c":14.32,"h":14.57,"l":14.28,"n":2004,"o":14.28,"t":"2026-08-27T04:00:00Z","v":635356,"vw":14.39451},{"c":14.61,"h":14.71,"l":14.1,"n":1220,"o":14.22,"t":"2026-08-28T04:00:00Z","v":153330,"vw":14.555679},{"c":14.75,"h":14.84,"l":14.4458,"n":753,"o":14.54,"t":"2026-08-31T04:00:00Z","v":132388,"vw":14.667541},{"c":14.87,"h":15.0099,"l":14.4535,"n":1090,"o":14.7,"t":"2026-09-01T04:00:00Z","v":171107,"vw":14.75038},{"c":14.62,"h":14.84,"l":14.592,"n":749,"o":14.83,"t":"2026-09-02T04:00:00Z","v":64887,"vw":14.656872},{"c":14.39,"h":14.8814,"l":14.37,"n":1104,"o":14.7,"t":"2026-09-03T04:00:00Z","v":176034,"vw":14.523343},{"c":13.63,"h":14.29,"l":13.63,"n":1095,"o":14.25,"t":"2026-09-04T04:00:00Z","v":96822,"vw":13.773125},{"c":13.6,"h":13.64,"l":13.41,"n":1047,"o":13.51,"t":"2026-09-08T04:00:00Z","v":133140,"vw":13.586922},{"c":13.8,"h":13.875,"l":13.5,"n":904,"o":13.69,"t":"2026-09-09T04:00:00Z","v":165217,"vw":13.732961},{"c":14.7,"h":14.7199,"l":14.3838,"n":1344,"o":14.44,"t":"2026-09-10T04:00:00Z","v":166551,"vw":14.631673},{"c":14.18,"h":14.24,"l":14.03,"n":1292,"o":14.03,"t":"2026-09-11T04:00:00Z","v":215213,"vw":14.152735},{"c":15.34,"h":15.47,"l":15,"n":1605,"o":15.3,"t":"2026-09-14T04:00:00Z","v":349722,"vw":15.264084},{"c":15.46,"h":15.6,"l":15.25,"n":1028,"o":15.25,"t":"2026-09-15T04:00:00Z","v":149781,"vw":15.441358},{"c":15.49,"h":15.79,"l":14.9,"n":1035,"o":15.05,"t":"2026-09-16T04:00:00Z","v":245894,"vw":15.26705},{"c":14.66,"h":14.85,"l":14.59,"n":1312,"o":14.79,"t":"2026-09-17T04:00:00Z","v":200526,"vw":14.647271},{"c":14.59,"h":14.9,"l":14.5817,"n":964,"o":14.72,"t":"2026-09-18T04:00:00Z","v":142128,"vw":14.680803},{"c":13.47,"h":13.885,"l":13.37,"n":1364,"o":13.76,"t":"2026-09-21T04:00:00Z","v":185619,"vw":13.477873},{"c":13.1,"h":13.4672,"l":13.015,"n":1232,"o":13.42,"t":"2026-09-22T04:00:00Z","v":178351,"vw":13.113531},{"c":13.9,"h":14.0033,"l":13.4613,"n":1288,"o":13.49,"t":"2026-09-23T04:00:00Z","v":294502,"vw":13.870049},{"c":14.2,"h":14.3299,"l":13.94,"n":1143,"o":14.01,"t":"2026-09-24T04:00:00Z","v":664080,"vw":14.253102},{"c":13.74,"h":14.009,"l":13.695,"n":1125,"o":13.86,"t":"2026-09-25T04:00:00Z","v":263597,"vw":13.829283},{"c":14.24,"h":14.639,"l":14.09,"n":1169,"o":14.28,"t":"2026-09-28T04:00:00Z","v":164120,"vw":14.298551},{"c":14.13,"h":14.38,"l":14.09,"n":979,"o":14.21,"t":"2026-09-29T04:00:00Z","v":131913,"vw":14.138517},{"c":14.49,"h":14.5721,"l":14.285,"n":1027,"o":14.3,"t":"2026-09-30T04:00:00Z","v":226105,"vw":14.49448},{"c":14.49,"h":14.8466,"l":14.37,"n":1736,"o":14.535,"t":"2026-10-01T04:00:00Z","v":495517,"vw":14.449329},{"c":13.96,"h":14.24,"l":13.845,"n":1771,"o":14,"t":"2026-10-02T04:00:00Z","v":906273,"vw":14.023272},{"c":13.31,"h":13.49,"l":13.22,"n":1092,"o":13.49,"t":"2026-10-05T04:00:00Z","v":95366,"vw":13.323187},{"c":13.56,"h":13.57,"l":13.29,"n":959,"o":13.29,"t":"2026-10-06T04:00:00Z","v":133562,"vw":13.473062},{"c":14.1,"h":14.38,"l":14.02,"n":2025,"o":14.2,"t":"2026-10-07T04:00:00Z","v":635110,"vw":14.114128},{"c":14.92,"h":15.15,"l":14.61,"n":1253,"o":14.7,"t":"2026-10-08T04:00:00Z","v":225112,"vw":14.918828},{"c":14.46,"h":14.63,"l":14.43,"n":2165,"o":14.43,"t":"2026-10-09T04:00:00Z","v":430153,"vw":14.543611},{"c":14.9,"h":14.92,"l":14.65,"n":814,"o":14.65,"t":"2026-10-12T04:00:00Z","v":173249,"vw":14.809369},{"c":15.15,"h":15.48,"l":15.15,"n":953,"o":15.48,"t":"2026-10-13T04:00:00Z","v":146505,"vw":15.247871},{"c":16.11,"h":16.15,"l":15.679,"n":1538,"o":15.8,"t":"2026-10-14T04:00:00Z","v":402045,"vw":15.955418},{"c":16.46,"h":17.27,"l":16.4,"n":1215,"o":17.07,"t":"2026-10-15T04:00:00Z","v":708526,"vw":17.026535},{"c":17.34,"h":17.42,"l":16.69,"n":948,"o":16.69,"t":"2026-10-16T04:00:00Z","v":223312,"vw":17.175972},{"c":16.96,"h":16.9734,"l":16.51,"n":1053,"o":16.55,"t":"2026-10-19T04:00:00Z","v":150942,"vw":16.828988},{"c":16.95,"h":17.46,"l":16.7,"n":961,"o":17.43,"t":"2026-10-20T04:00:00Z","v":197121,"vw":16.933644},{"c":16.73,"h":16.975,"l":16.5501,"n":1097,"o":16.59,"t":"2026-10-21T04:00:00Z","v":503231,"vw":16.83605},{"c":18.19,"h":18.385,"l":17.745,"n":1183,"o":17.94,"t":"2026-10-22T04:00:00Z","v":266685,"vw":18.138023}],"volatilityBars":[{"c":13.7513,"h":13.88,"l":13.747,"n":56,"o":13.76,"t":"2026-09-21T13:30:00Z","v":6054,"vw":13.7903},{"c":13.79,"h":13.79,"l":13.77,"n":3,"o":13.77,"t":"2026-09-21T13:45:00Z","v":800,"vw":13.78565},{"c":13.8143,"h":13.885,"l":13.8143,"n":5,"o":13.845,"t":"2026-09-21T14:00:00Z","v":1232,"vw":13.849275},{"c":13.755,"h":13.8213,"l":13.74,"n":12,"o":13.8213,"t":"2026-09-21T14:15:00Z","v":3066,"vw":13.774258},{"c":13.7004,"h":13.7411,"l":13.7,"n":12,"o":13.7411,"t":"2026-09-21T14:30:00Z","v":1334,"vw":13.718832},{"c":13.7497,"h":13.76,"l":13.7497,"n":8,"o":13.755,"t":"2026-09-21T14:45:00Z","v":728,"vw":13.756009},{"c":13.67,"h":13.67,"l":13.64,"n":18,"o":13.6513,"t":"2026-09-21T15:00:00Z","v":1619,"vw":13.658503},{"c":13.6569,"h":13.6569,"l":13.6569,"n":1,"o":13.6569,"t":"2026-09-21T15:15:00Z","v":4000,"vw":13.6569},{"c":13.635,"h":13.635,"l":13.635,"n":3,"o":13.635,"t":"2026-09-21T15:30:00Z","v":140,"vw":13.635},{"c":13.6,"h":13.6147,"l":13.6,"n":10,"o":13.6147,"t":"2026-09-21T15:45:00Z","v":1513,"vw":13.608564},{"c":13.558,"h":13.58,"l":13.558,"n":6,"o":13.58,"t":"2026-09-21T16:00:00Z","v":651,"vw":13.561667},{"c":13.54,"h":13.55,"l":13.54,"n":3,"o":13.55,"t":"2026-09-21T16:15:00Z","v":572,"vw":13.542},{"c":13.52,"h":13.53,"l":13.51,"n":11,"o":13.53,"t":"2026-09-21T16:30:00Z","v":6520,"vw":13.512308},{"c":13.51,"h":13.53,"l":13.51,"n":6,"o":13.51,"t":"2026-09-21T16:45:00Z","v":1113,"vw":13.521053},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-09-21T17:00:00Z","v":104,"vw":13.53},{"c":13.535,"h":13.535,"l":13.529,"n":3,"o":13.529,"t":"2026-09-21T17:15:00Z","v":250,"vw":13.532051},{"c":13.5258,"h":13.5258,"l":13.5258,"n":1,"o":13.5258,"t":"2026-09-21T17:45:00Z","v":400,"vw":13.5258},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-09-21T18:00:00Z","v":419,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-21T18:15:00Z","v":100,"vw":13.48},{"c":13.46,"h":13.496,"l":13.46,"n":11,"o":13.496,"t":"2026-09-21T18:30:00Z","v":2823,"vw":13.492578},{"c":13.42,"h":13.455,"l":13.42,"n":16,"o":13.455,"t":"2026-09-21T18:45:00Z","v":10199,"vw":13.426203},{"c":13.419,"h":13.4437,"l":13.419,"n":23,"o":13.4425,"t":"2026-09-21T19:00:00Z","v":20244,"vw":13.428513},{"c":13.4574,"h":13.47,"l":13.42,"n":21,"o":13.42,"t":"2026-09-21T19:15:00Z","v":4948,"vw":13.449689},{"c":13.4,"h":13.456,"l":13.37,"n":29,"o":13.45,"t":"2026-09-21T19:30:00Z","v":9613,"vw":13.430383},{"c":13.46,"h":13.4632,"l":13.3701,"n":915,"o":13.3701,"t":"2026-09-21T19:45:00Z","v":103429,"vw":13.442723},{"c":13.45,"h":13.47,"l":13.42,"n":5,"o":13.47,"t":"2026-09-21T20:00:00Z","v":1153,"vw":13.458367},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-09-22T12:30:00Z","v":100,"vw":13.47},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-09-22T13:15:00Z","v":612,"vw":13.42},{"c":13.1802,"h":13.4672,"l":13.1802,"n":46,"o":13.42,"t":"2026-09-22T13:30:00Z","v":8474,"vw":13.299755},{"c":13.175,"h":13.23,"l":13.1454,"n":14,"o":13.185,"t":"2026-09-22T13:45:00Z","v":5571,"vw":13.176213},{"c":13.1801,"h":13.1801,"l":13.17,"n":4,"o":13.17,"t":"2026-09-22T14:15:00Z","v":963,"vw":13.173364},{"c":13.31,"h":13.31,"l":13.16,"n":13,"o":13.16,"t":"2026-09-22T14:30:00Z","v":3205,"vw":13.202802},{"c":13.26,"h":13.26,"l":13.24,"n":5,"o":13.24,"t":"2026-09-22T14:45:00Z","v":1038,"vw":13.250756},{"c":13.3041,"h":13.3041,"l":13.2563,"n":9,"o":13.28,"t":"2026-09-22T15:00:00Z","v":2409,"vw":13.275175},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-22T15:15:00Z","v":602,"vw":13.3},{"c":13.35,"h":13.35,"l":13.3,"n":14,"o":13.3,"t":"2026-09-22T15:30:00Z","v":1169,"vw":13.337168},{"c":13.3457,"h":13.3761,"l":13.3457,"n":5,"o":13.3761,"t":"2026-09-22T15:45:00Z","v":966,"vw":13.357703},{"c":13.3359,"h":13.3457,"l":13.3359,"n":2,"o":13.3457,"t":"2026-09-22T16:00:00Z","v":459,"vw":13.342497},{"c":13.355,"h":13.355,"l":13.355,"n":1,"o":13.355,"t":"2026-09-22T16:15:00Z","v":100,"vw":13.355},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-22T16:45:00Z","v":528,"vw":13.28},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-22T17:45:00Z","v":157,"vw":13.29},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-09-22T18:00:00Z","v":101,"vw":13.16},{"c":13.171,"h":13.171,"l":13.165,"n":6,"o":13.165,"t":"2026-09-22T18:15:00Z","v":2058,"vw":13.167083},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-09-22T18:30:00Z","v":260,"vw":13.205},{"c":13.21,"h":13.21,"l":13.1628,"n":8,"o":13.1758,"t":"2026-09-22T19:00:00Z","v":1506,"vw":13.171953},{"c":13.1281,"h":13.175,"l":13.12,"n":7,"o":13.16,"t":"2026-09-22T19:15:00Z","v":2067,"vw":13.144893},{"c":13.04,"h":13.145,"l":13.015,"n":62,"o":13.1398,"t":"2026-09-22T19:30:00Z","v":27958,"vw":13.051745},{"c":13.1,"h":13.12,"l":13.03,"n":878,"o":13.0799,"t":"2026-09-22T19:45:00Z","v":115532,"vw":13.092029},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-09-22T20:00:00Z","v":555,"vw":13.1},{"c":13.66,"h":13.66,"l":13.57,"n":15,"o":13.57,"t":"2026-09-23T09:30:00Z","v":2700,"vw":13.650664},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-23T11:00:00Z","v":369,"vw":13.55},{"c":13.5707,"h":13.61,"l":13.5707,"n":13,"o":13.59,"t":"2026-09-23T13:00:00Z","v":1363,"vw":13.592675},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-09-23T13:15:00Z","v":4400,"vw":13.48},{"c":13.5595,"h":13.5595,"l":13.4613,"n":23,"o":13.49,"t":"2026-09-23T13:30:00Z","v":1004,"vw":13.523781},{"c":13.66,"h":13.7499,"l":13.6458,"n":15,"o":13.72,"t":"2026-09-23T13:45:00Z","v":2643,"vw":13.671102},{"c":13.75,"h":13.75,"l":13.715,"n":4,"o":13.715,"t":"2026-09-23T14:00:00Z","v":1911,"vw":13.735147},{"c":13.8401,"h":13.8626,"l":13.8401,"n":4,"o":13.8626,"t":"2026-09-23T14:15:00Z","v":313,"vw":13.851461},{"c":13.82,"h":13.8358,"l":13.765,"n":17,"o":13.8358,"t":"2026-09-23T14:30:00Z","v":15268,"vw":13.812937},{"c":13.755,"h":13.7723,"l":13.73,"n":16,"o":13.7723,"t":"2026-09-23T14:45:00Z","v":10230,"vw":13.750982},{"c":13.695,"h":13.75,"l":13.69,"n":11,"o":13.74,"t":"2026-09-23T15:00:00Z","v":2641,"vw":13.7298},{"c":13.705,"h":13.7062,"l":13.705,"n":3,"o":13.7062,"t":"2026-09-23T15:15:00Z","v":870,"vw":13.706059},{"c":13.74,"h":13.799,"l":13.74,"n":20,"o":13.799,"t":"2026-09-23T15:30:00Z","v":23217,"vw":13.770171},{"c":13.8,"h":13.848,"l":13.7996,"n":8,"o":13.7996,"t":"2026-09-23T15:45:00Z","v":24069,"vw":13.823},{"c":13.8,"h":13.801,"l":13.8,"n":9,"o":13.801,"t":"2026-09-23T16:00:00Z","v":15032,"vw":13.800074},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-09-23T16:15:00Z","v":449,"vw":13.81},{"c":13.96,"h":13.96,"l":13.86,"n":11,"o":13.86,"t":"2026-09-23T16:45:00Z","v":25823,"vw":13.947195},{"c":13.97,"h":14.0033,"l":13.97,"n":8,"o":14,"t":"2026-09-23T17:00:00Z","v":2075,"vw":13.995958},{"c":13.975,"h":13.975,"l":13.945,"n":2,"o":13.945,"t":"2026-09-23T17:15:00Z","v":550,"vw":13.958636},{"c":13.83,"h":13.97,"l":13.83,"n":16,"o":13.97,"t":"2026-09-23T17:30:00Z","v":5861,"vw":13.942323},{"c":13.87,"h":13.8853,"l":13.8251,"n":7,"o":13.8251,"t":"2026-09-23T18:15:00Z","v":1354,"vw":13.860472},{"c":13.875,"h":13.875,"l":13.875,"n":1,"o":13.875,"t":"2026-09-23T18:30:00Z","v":100,"vw":13.875},{"c":13.875,"h":13.88,"l":13.875,"n":2,"o":13.88,"t":"2026-09-23T18:45:00Z","v":300,"vw":13.878333},{"c":13.8699,"h":13.87,"l":13.8694,"n":9,"o":13.8694,"t":"2026-09-23T19:00:00Z","v":2348,"vw":13.869729},{"c":13.9,"h":13.9,"l":13.88,"n":17,"o":13.88,"t":"2026-09-23T19:15:00Z","v":3258,"vw":13.886657},{"c":13.9,"h":13.9,"l":13.87,"n":25,"o":13.8923,"t":"2026-09-23T19:30:00Z","v":19300,"vw":13.883917},{"c":13.91,"h":13.9439,"l":13.87,"n":836,"o":13.8901,"t":"2026-09-23T19:45:00Z","v":117856,"vw":13.917635},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-09-23T20:00:00Z","v":2656,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-23T20:30:00Z","v":600,"vw":13.9},{"c":14,"h":14,"l":13.95,"n":2,"o":13.95,"t":"2026-09-23T21:15:00Z","v":2000,"vw":13.975},{"c":13.98,"h":13.98,"l":13.98,"n":10,"o":13.98,"t":"2026-09-23T21:45:00Z","v":1000,"vw":13.98},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-24T08:15:00Z","v":100,"vw":14.16},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-24T11:15:00Z","v":1000,"vw":14.2},{"c":14.07,"h":14.1,"l":14.07,"n":16,"o":14.1,"t":"2026-09-24T12:00:00Z","v":5399,"vw":14.098264},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-24T12:30:00Z","v":1200,"vw":14},{"c":14.09,"h":14.09,"l":13.985,"n":16,"o":14.01,"t":"2026-09-24T13:30:00Z","v":3797,"vw":14.066838},{"c":14.125,"h":14.125,"l":14.05,"n":18,"o":14.075,"t":"2026-09-24T13:45:00Z","v":9307,"vw":14.084927},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-09-24T14:00:00Z","v":5000,"vw":14.13},{"c":14.1205,"h":14.13,"l":14.1205,"n":3,"o":14.13,"t":"2026-09-24T14:30:00Z","v":506,"vw":14.124255},{"c":14.3139,"h":14.3139,"l":14.2519,"n":2,"o":14.2519,"t":"2026-09-24T15:00:00Z","v":1252,"vw":14.265964},{"c":14.31,"h":14.31,"l":14.254,"n":11,"o":14.3,"t":"2026-09-24T15:15:00Z","v":8316,"vw":14.280308},{"c":14.2737,"h":14.3299,"l":14.2737,"n":5,"o":14.3,"t":"2026-09-24T15:30:00Z","v":8974,"vw":14.279225},{"c":14.3,"h":14.3,"l":14.2708,"n":5,"o":14.2708,"t":"2026-09-24T15:45:00Z","v":227912,"vw":14.299559},{"c":14.27,"h":14.328,"l":14.27,"n":20,"o":14.29,"t":"2026-09-24T16:00:00Z","v":165970,"vw":14.320428},{"c":14.07,"h":14.27,"l":14.0042,"n":34,"o":14.27,"t":"2026-09-24T16:15:00Z","v":6637,"vw":14.136437},{"c":13.94,"h":14.01,"l":13.94,"n":26,"o":13.9804,"t":"2026-09-24T16:30:00Z","v":36507,"vw":13.973612},{"c":14.02,"h":14.04,"l":14.02,"n":4,"o":14.02,"t":"2026-09-24T16:45:00Z","v":822,"vw":14.030268},{"c":14,"h":14.08,"l":14,"n":22,"o":14.08,"t":"2026-09-24T17:00:00Z","v":11957,"vw":14.046674},{"c":14.17,"h":14.17,"l":14.089,"n":12,"o":14.089,"t":"2026-09-24T17:15:00Z","v":9033,"vw":14.097194},{"c":14.24,"h":14.2426,"l":14.2305,"n":11,"o":14.2305,"t":"2026-09-24T18:00:00Z","v":7796,"vw":14.230952},{"c":14.185,"h":14.24,"l":14.185,"n":20,"o":14.24,"t":"2026-09-24T18:15:00Z","v":3192,"vw":14.223913},{"c":14.2,"h":14.22,"l":14.1942,"n":5,"o":14.1942,"t":"2026-09-24T18:30:00Z","v":1030,"vw":14.208913},{"c":14.26,"h":14.26,"l":14.1687,"n":8,"o":14.1687,"t":"2026-09-24T19:00:00Z","v":1095,"vw":14.233737},{"c":14.2,"h":14.2699,"l":14.1901,"n":17,"o":14.2699,"t":"2026-09-24T19:15:00Z","v":5455,"vw":14.203725},{"c":14.25,"h":14.25,"l":14.22,"n":65,"o":14.2309,"t":"2026-09-24T19:30:00Z","v":49016,"vw":14.228714},{"c":14.19,"h":14.24,"l":14.19,"n":673,"o":14.2101,"t":"2026-09-24T19:45:00Z","v":88926,"vw":14.221284},{"c":14.2414,"h":14.2414,"l":14.2,"n":4,"o":14.2,"t":"2026-09-24T20:00:00Z","v":347,"vw":14.2228},{"c":14.4921,"h":14.4921,"l":14.4921,"n":1,"o":14.4921,"t":"2026-09-24T22:00:00Z","v":1161,"vw":14.4921},{"c":13.83,"h":13.93,"l":13.83,"n":24,"o":13.86,"t":"2026-09-25T13:30:00Z","v":16556,"vw":13.899834},{"c":13.77,"h":13.86,"l":13.77,"n":6,"o":13.86,"t":"2026-09-25T13:45:00Z","v":1380,"vw":13.824837},{"c":13.905,"h":13.905,"l":13.8905,"n":2,"o":13.8905,"t":"2026-09-25T14:00:00Z","v":1264,"vw":13.891647},{"c":13.9721,"h":13.9721,"l":13.9721,"n":5,"o":13.9721,"t":"2026-09-25T14:15:00Z","v":331,"vw":13.9721},{"c":14.009,"h":14.009,"l":14.009,"n":1,"o":14.009,"t":"2026-09-25T14:30:00Z","v":555,"vw":14.009},{"c":13.955,"h":13.955,"l":13.94,"n":3,"o":13.94,"t":"2026-09-25T14:45:00Z","v":2041,"vw":13.941845},{"c":13.9468,"h":13.9468,"l":13.9,"n":16,"o":13.91,"t":"2026-09-25T15:00:00Z","v":21640,"vw":13.902247},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-09-25T15:15:00Z","v":190,"vw":13.96},{"c":13.94,"h":13.98,"l":13.8418,"n":20,"o":13.844,"t":"2026-09-25T15:30:00Z","v":39870,"vw":13.92051},{"c":13.9404,"h":13.9748,"l":13.9404,"n":4,"o":13.9748,"t":"2026-09-25T15:45:00Z","v":4241,"vw":13.944293},{"c":13.695,"h":13.83,"l":13.695,"n":6,"o":13.83,"t":"2026-09-25T16:00:00Z","v":1801,"vw":13.815},{"c":13.7509,"h":13.7509,"l":13.7509,"n":1,"o":13.7509,"t":"2026-09-25T16:15:00Z","v":719,"vw":13.7509},{"c":13.8164,"h":13.82,"l":13.75,"n":12,"o":13.75,"t":"2026-09-25T16:30:00Z","v":16626,"vw":13.816728},{"c":13.85,"h":13.85,"l":13.8312,"n":5,"o":13.8312,"t":"2026-09-25T16:45:00Z","v":4274,"vw":13.831774},{"c":13.815,"h":13.815,"l":13.7801,"n":5,"o":13.7801,"t":"2026-09-25T17:00:00Z","v":1323,"vw":13.804508},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-09-25T17:30:00Z","v":1188,"vw":13.8},{"c":13.814,"h":13.82,"l":13.814,"n":11,"o":13.82,"t":"2026-09-25T17:45:00Z","v":3218,"vw":13.815831},{"c":13.8234,"h":13.8234,"l":13.8234,"n":1,"o":13.8234,"t":"2026-09-25T18:00:00Z","v":445,"vw":13.8234},{"c":13.78,"h":13.79,"l":13.78,"n":2,"o":13.79,"t":"2026-09-25T18:15:00Z","v":246,"vw":13.785285},{"c":13.79,"h":13.815,"l":13.765,"n":10,"o":13.7695,"t":"2026-09-25T18:30:00Z","v":1317,"vw":13.787217},{"c":13.77,"h":13.7999,"l":13.77,"n":9,"o":13.785,"t":"2026-09-25T18:45:00Z","v":1814,"vw":13.787137},{"c":13.81,"h":13.81,"l":13.8,"n":4,"o":13.8,"t":"2026-09-25T19:15:00Z","v":889,"vw":13.808517},{"c":13.79,"h":13.82,"l":13.79,"n":25,"o":13.7968,"t":"2026-09-25T19:30:00Z","v":24919,"vw":13.790257},{"c":13.741,"h":13.8,"l":13.74,"n":772,"o":13.77,"t":"2026-09-25T19:45:00Z","v":106556,"vw":13.769876},{"c":13.76,"h":13.76,"l":13.74,"n":12,"o":13.74,"t":"2026-09-25T20:00:00Z","v":4174,"vw":13.755919},{"c":13.76,"h":13.76,"l":13.73,"n":7,"o":13.73,"t":"2026-09-25T20:15:00Z","v":2951,"vw":13.741341},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-09-28T08:30:00Z","v":200,"vw":14.49},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-09-28T10:00:00Z","v":400,"vw":14.43},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-28T11:00:00Z","v":550,"vw":14.2},{"c":14.28,"h":14.3322,"l":14.28,"n":2,"o":14.3322,"t":"2026-09-28T11:30:00Z","v":470,"vw":14.3061},{"c":14.11,"h":14.36,"l":14.11,"n":2,"o":14.36,"t":"2026-09-28T12:00:00Z","v":200,"vw":14.235},{"c":14.29,"h":14.31,"l":14.1969,"n":26,"o":14.28,"t":"2026-09-28T13:30:00Z","v":8420,"vw":14.293761},{"c":14.24,"h":14.2745,"l":14.2368,"n":14,"o":14.27,"t":"2026-09-28T13:45:00Z","v":2500,"vw":14.249341},{"c":14.3037,"h":14.3037,"l":14.3037,"n":2,"o":14.3037,"t":"2026-09-28T14:00:00Z","v":426,"vw":14.3037},{"c":14.34,"h":14.342,"l":14.34,"n":5,"o":14.342,"t":"2026-09-28T14:15:00Z","v":799,"vw":14.340251},{"c":14.5265,"h":14.5265,"l":14.35,"n":14,"o":14.35,"t":"2026-09-28T14:30:00Z","v":4019,"vw":14.445851},{"c":14.55,"h":14.639,"l":14.55,"n":38,"o":14.5594,"t":"2026-09-28T14:45:00Z","v":18475,"vw":14.564221},{"c":14.54,"h":14.56,"l":14.522,"n":10,"o":14.56,"t":"2026-09-28T15:00:00Z","v":9038,"vw":14.548233},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-09-28T15:15:00Z","v":123,"vw":14.54},{"c":14.4549,"h":14.4549,"l":14.4549,"n":1,"o":14.4549,"t":"2026-09-28T15:30:00Z","v":138,"vw":14.4549},{"c":14.42,"h":14.4849,"l":14.42,"n":6,"o":14.4849,"t":"2026-09-28T15:45:00Z","v":3119,"vw":14.443346},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-28T16:00:00Z","v":100,"vw":14.42},{"c":14.13,"h":14.35,"l":14.13,"n":32,"o":14.35,"t":"2026-09-28T16:15:00Z","v":5469,"vw":14.181079},{"c":14.2601,"h":14.2845,"l":14.2601,"n":6,"o":14.2767,"t":"2026-09-28T16:45:00Z","v":5820,"vw":14.277411},{"c":14.14,"h":14.31,"l":14.09,"n":18,"o":14.31,"t":"2026-09-28T17:00:00Z","v":12188,"vw":14.226589},{"c":14.2153,"h":14.2153,"l":14.1213,"n":5,"o":14.1213,"t":"2026-09-28T17:15:00Z","v":14727,"vw":14.162799},{"c":14.2399,"h":14.2399,"l":14.211,"n":5,"o":14.211,"t":"2026-09-28T17:30:00Z","v":3164,"vw":14.218692},{"c":14.22,"h":14.22,"l":14.22,"n":4,"o":14.22,"t":"2026-09-28T17:45:00Z","v":372,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-28T18:15:00Z","v":150,"vw":14.22},{"c":14.239,"h":14.239,"l":14.239,"n":2,"o":14.239,"t":"2026-09-28T18:30:00Z","v":438,"vw":14.239},{"c":14.2186,"h":14.2186,"l":14.2186,"n":1,"o":14.2186,"t":"2026-09-28T18:45:00Z","v":1000,"vw":14.2186},{"c":14.265,"h":14.265,"l":14.2349,"n":6,"o":14.2349,"t":"2026-09-28T19:00:00Z","v":675,"vw":14.252446},{"c":14.23,"h":14.255,"l":14.2,"n":30,"o":14.2,"t":"2026-09-28T19:30:00Z","v":3312,"vw":14.223331},{"c":14.22,"h":14.26,"l":14.2026,"n":763,"o":14.2378,"t":"2026-09-28T19:45:00Z","v":64560,"vw":14.228805},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-09-28T20:00:00Z","v":250,"vw":14.24},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-28T21:00:00Z","v":140,"vw":14.24},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-29T13:15:00Z","v":115,"vw":14.16},{"c":14.3733,"h":14.38,"l":14.21,"n":19,"o":14.21,"t":"2026-09-29T13:30:00Z","v":1080,"vw":14.325796},{"c":14.285,"h":14.31,"l":14.285,"n":7,"o":14.3,"t":"2026-09-29T13:45:00Z","v":646,"vw":14.302753},{"c":14.28,"h":14.28,"l":14.2,"n":5,"o":14.2,"t":"2026-09-29T14:00:00Z","v":4047,"vw":14.216073},{"c":14.15,"h":14.1801,"l":14.1418,"n":11,"o":14.17,"t":"2026-09-29T14:15:00Z","v":2127,"vw":14.164549},{"c":14.1,"h":14.13,"l":14.1,"n":11,"o":14.13,"t":"2026-09-29T14:30:00Z","v":2509,"vw":14.101212},{"c":14.251,"h":14.251,"l":14.251,"n":3,"o":14.251,"t":"2026-09-29T15:00:00Z","v":514,"vw":14.251},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-09-29T15:30:00Z","v":703,"vw":14.25},{"c":14.29,"h":14.29,"l":14.23,"n":5,"o":14.23,"t":"2026-09-29T15:45:00Z","v":818,"vw":14.27},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-29T16:00:00Z","v":500,"vw":14.24},{"c":14.325,"h":14.325,"l":14.3199,"n":6,"o":14.3199,"t":"2026-09-29T16:30:00Z","v":376,"vw":14.321991},{"c":14.345,"h":14.38,"l":14.3391,"n":9,"o":14.36,"t":"2026-09-29T16:45:00Z","v":4074,"vw":14.359225},{"c":14.2805,"h":14.2805,"l":14.2805,"n":1,"o":14.2805,"t":"2026-09-29T17:30:00Z","v":118,"vw":14.2805},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-09-29T17:45:00Z","v":113,"vw":14.34},{"c":14.25,"h":14.3,"l":14.25,"n":4,"o":14.3,"t":"2026-09-29T18:00:00Z","v":315,"vw":14.276744},{"c":14.2,"h":14.2,"l":14.19,"n":10,"o":14.19,"t":"2026-09-29T18:30:00Z","v":3940,"vw":14.190256},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-29T18:45:00Z","v":263,"vw":14.16},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-09-29T19:00:00Z","v":169,"vw":14.14},{"c":14.1329,"h":14.1367,"l":14.1,"n":36,"o":14.12,"t":"2026-09-29T19:30:00Z","v":18705,"vw":14.108061},{"c":14.1299,"h":14.1632,"l":14.09,"n":682,"o":14.1378,"t":"2026-09-29T19:45:00Z","v":87547,"vw":14.120234},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-09-29T20:00:00Z","v":211,"vw":14.13},{"c":14.1069,"h":14.1069,"l":14.1069,"n":1,"o":14.1069,"t":"2026-09-29T20:15:00Z","v":143,"vw":14.1069},{"c":14.14,"h":14.14,"l":14.14,"n":7,"o":14.14,"t":"2026-09-29T21:00:00Z","v":165,"vw":14.14},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-30T08:00:00Z","v":291,"vw":14.37},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-30T12:45:00Z","v":1600,"vw":14.05},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-30T13:15:00Z","v":329,"vw":14.29},{"c":14.45,"h":14.45,"l":14.29,"n":17,"o":14.3,"t":"2026-09-30T13:30:00Z","v":1921,"vw":14.346082},{"c":14.41,"h":14.46,"l":14.41,"n":7,"o":14.45,"t":"2026-09-30T13:45:00Z","v":4606,"vw":14.413696},{"c":14.3299,"h":14.33,"l":14.285,"n":9,"o":14.33,"t":"2026-09-30T14:00:00Z","v":9185,"vw":14.30519},{"c":14.315,"h":14.315,"l":14.315,"n":1,"o":14.315,"t":"2026-09-30T14:15:00Z","v":105,"vw":14.315},{"c":14.3939,"h":14.45,"l":14.39,"n":9,"o":14.39,"t":"2026-09-30T14:30:00Z","v":1820,"vw":14.408016},{"c":14.38,"h":14.38,"l":14.369,"n":4,"o":14.369,"t":"2026-09-30T14:45:00Z","v":1000,"vw":14.373889},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-09-30T15:00:00Z","v":310,"vw":14.44},{"c":14.4661,"h":14.4661,"l":14.43,"n":4,"o":14.43,"t":"2026-09-30T15:15:00Z","v":813,"vw":14.46153},{"c":14.424,"h":14.424,"l":14.424,"n":1,"o":14.424,"t":"2026-09-30T15:30:00Z","v":100,"vw":14.424},{"c":14.4301,"h":14.51,"l":14.4301,"n":3,"o":14.51,"t":"2026-09-30T15:45:00Z","v":662,"vw":14.473603},{"c":14.476,"h":14.48,"l":14.47,"n":17,"o":14.48,"t":"2026-09-30T16:30:00Z","v":11142,"vw":14.47843},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-09-30T16:45:00Z","v":595,"vw":14.48},{"c":14.5051,"h":14.5051,"l":14.4853,"n":3,"o":14.4853,"t":"2026-09-30T17:00:00Z","v":308,"vw":14.495331},{"c":14.545,"h":14.5668,"l":14.545,"n":2,"o":14.5668,"t":"2026-09-30T17:30:00Z","v":676,"vw":14.563575},{"c":14.5678,"h":14.5678,"l":14.5678,"n":1,"o":14.5678,"t":"2026-09-30T18:00:00Z","v":200,"vw":14.5678},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-09-30T18:15:00Z","v":213,"vw":14.57},{"c":14.5721,"h":14.5721,"l":14.56,"n":4,"o":14.569,"t":"2026-09-30T18:45:00Z","v":589,"vw":14.568195},{"c":14.535,"h":14.5701,"l":14.535,"n":4,"o":14.5657,"t":"2026-09-30T19:00:00Z","v":2803,"vw":14.538438},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-09-30T19:15:00Z","v":229,"vw":14.52},{"c":14.535,"h":14.535,"l":14.51,"n":75,"o":14.52,"t":"2026-09-30T19:30:00Z","v":86029,"vw":14.517324},{"c":14.49,"h":14.552,"l":14.4651,"n":724,"o":14.53,"t":"2026-09-30T19:45:00Z","v":96757,"vw":14.50243},{"c":14.486,"h":14.51,"l":14.486,"n":5,"o":14.51,"t":"2026-09-30T20:00:00Z","v":1422,"vw":14.490256},{"c":14.4976,"h":14.4976,"l":14.4976,"n":1,"o":14.4976,"t":"2026-09-30T22:45:00Z","v":711,"vw":14.4976},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-01T11:00:00Z","v":300,"vw":14.59},{"c":14.59,"h":14.59,"l":14.585,"n":5,"o":14.59,"t":"2026-10-01T11:15:00Z","v":1413,"vw":14.588585},{"c":14.57,"h":14.57,"l":14.5,"n":5,"o":14.5,"t":"2026-10-01T13:15:00Z","v":781,"vw":14.52534},{"c":14.48,"h":14.56,"l":14.395,"n":34,"o":14.52,"t":"2026-10-01T13:30:00Z","v":6568,"vw":14.482418},{"c":14.495,"h":14.51,"l":14.495,"n":3,"o":14.51,"t":"2026-10-01T13:45:00Z","v":544,"vw":14.500891},{"c":14.7,"h":14.7,"l":14.49,"n":13,"o":14.49,"t":"2026-10-01T14:00:00Z","v":9789,"vw":14.674193},{"c":14.661,"h":14.73,"l":14.661,"n":9,"o":14.685,"t":"2026-10-01T14:15:00Z","v":1199,"vw":14.698416},{"c":14.58,"h":14.645,"l":14.57,"n":15,"o":14.645,"t":"2026-10-01T14:30:00Z","v":4700,"vw":14.591094},{"c":14.64,"h":14.724,"l":14.64,"n":12,"o":14.7,"t":"2026-10-01T14:45:00Z","v":1813,"vw":14.715556},{"c":14.7993,"h":14.8466,"l":14.725,"n":16,"o":14.725,"t":"2026-10-01T15:00:00Z","v":1771,"vw":14.795477},{"c":14.735,"h":14.75,"l":14.73,"n":15,"o":14.75,"t":"2026-10-01T15:15:00Z","v":6080,"vw":14.730905},{"c":14.78,"h":14.78,"l":14.77,"n":31,"o":14.78,"t":"2026-10-01T15:45:00Z","v":6123,"vw":14.778667},{"c":14.7517,"h":14.78,"l":14.7517,"n":8,"o":14.78,"t":"2026-10-01T16:00:00Z","v":2901,"vw":14.771205},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-01T16:15:00Z","v":100,"vw":14.75},{"c":14.745,"h":14.745,"l":14.745,"n":1,"o":14.745,"t":"2026-10-01T16:30:00Z","v":100,"vw":14.745},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-01T16:45:00Z","v":202,"vw":14.82},{"c":14.73,"h":14.74,"l":14.73,"n":8,"o":14.74,"t":"2026-10-01T17:00:00Z","v":1290,"vw":14.732922},{"c":14.4853,"h":14.6,"l":14.4853,"n":7,"o":14.6,"t":"2026-10-01T17:15:00Z","v":1821,"vw":14.548281},{"c":14.48,"h":14.49,"l":14.4224,"n":15,"o":14.49,"t":"2026-10-01T17:30:00Z","v":13658,"vw":14.468649},{"c":14.5,"h":14.52,"l":14.5,"n":4,"o":14.52,"t":"2026-10-01T17:45:00Z","v":750,"vw":14.514286},{"c":14.605,"h":14.635,"l":14.605,"n":2,"o":14.635,"t":"2026-10-01T18:00:00Z","v":5190,"vw":14.633902},{"c":14.48,"h":14.491,"l":14.48,"n":2,"o":14.491,"t":"2026-10-01T18:45:00Z","v":1147,"vw":14.484277},{"c":14.4633,"h":14.47,"l":14.431,"n":9,"o":14.47,"t":"2026-10-01T19:00:00Z","v":788,"vw":14.450297},{"c":14.501,"h":14.5102,"l":14.491,"n":17,"o":14.505,"t":"2026-10-01T19:15:00Z","v":4351,"vw":14.501077},{"c":14.515,"h":14.52,"l":14.481,"n":22,"o":14.481,"t":"2026-10-01T19:30:00Z","v":10979,"vw":14.50349},{"c":14.49,"h":14.5001,"l":14.37,"n":1262,"o":14.5,"t":"2026-10-01T19:45:00Z","v":404993,"vw":14.420454},{"c":14.44,"h":14.49,"l":14.44,"n":6,"o":14.49,"t":"2026-10-01T20:00:00Z","v":1512,"vw":14.452889},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-10-02T08:00:00Z","v":3800,"vw":14.18},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-10-02T11:00:00Z","v":134,"vw":14.32},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-02T12:30:00Z","v":117,"vw":14.2},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-02T12:45:00Z","v":700,"vw":14},{"c":14.085,"h":14.12,"l":14,"n":113,"o":14,"t":"2026-10-02T13:30:00Z","v":405454,"vw":14.0719},{"c":14,"h":14.055,"l":13.99,"n":68,"o":14,"t":"2026-10-02T13:45:00Z","v":15781,"vw":14.012407},{"c":13.89,"h":13.89,"l":13.8474,"n":23,"o":13.86,"t":"2026-10-02T14:00:00Z","v":3433,"vw":13.867088},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-02T14:15:00Z","v":446,"vw":13.87},{"c":13.845,"h":13.92,"l":13.845,"n":11,"o":13.92,"t":"2026-10-02T14:30:00Z","v":4215,"vw":13.873548},{"c":13.955,"h":13.955,"l":13.91,"n":6,"o":13.91,"t":"2026-10-02T14:45:00Z","v":710,"vw":13.935},{"c":14.1188,"h":14.1188,"l":13.996,"n":6,"o":13.996,"t":"2026-10-02T15:00:00Z","v":716,"vw":14.075886},{"c":14.1799,"h":14.24,"l":14.08,"n":13,"o":14.081,"t":"2026-10-02T15:15:00Z","v":3523,"vw":14.123818},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-02T15:30:00Z","v":1104,"vw":14.1},{"c":14.08,"h":14.08,"l":14.06,"n":3,"o":14.06,"t":"2026-10-02T15:45:00Z","v":249,"vw":14.071803},{"c":14.085,"h":14.085,"l":14.04,"n":14,"o":14.07,"t":"2026-10-02T16:00:00Z","v":2581,"vw":14.059536},{"c":14.11,"h":14.11,"l":14.05,"n":2,"o":14.05,"t":"2026-10-02T16:15:00Z","v":200,"vw":14.08},{"c":14.12,"h":14.12,"l":14.079,"n":2,"o":14.079,"t":"2026-10-02T16:30:00Z","v":200,"vw":14.0995},{"c":14.1061,"h":14.125,"l":14.09,"n":4,"o":14.11,"t":"2026-10-02T16:45:00Z","v":2190,"vw":14.110528},{"c":14.12,"h":14.12,"l":14.0693,"n":11,"o":14.0693,"t":"2026-10-02T17:00:00Z","v":2912,"vw":14.108063},{"c":14.1999,"h":14.1999,"l":14.16,"n":6,"o":14.16,"t":"2026-10-02T17:15:00Z","v":1735,"vw":14.184196},{"c":14.13,"h":14.14,"l":14.13,"n":6,"o":14.14,"t":"2026-10-02T17:30:00Z","v":703,"vw":14.137511},{"c":14.12,"h":14.12,"l":14.12,"n":32,"o":14.12,"t":"2026-10-02T17:45:00Z","v":3491,"vw":14.12},{"c":14.0681,"h":14.085,"l":14.0681,"n":3,"o":14.085,"t":"2026-10-02T18:00:00Z","v":700,"vw":14.072929},{"c":14.085,"h":14.1,"l":14.08,"n":6,"o":14.08,"t":"2026-10-02T18:15:00Z","v":470,"vw":14.09},{"c":14.08,"h":14.095,"l":14.075,"n":7,"o":14.095,"t":"2026-10-02T18:45:00Z","v":694,"vw":14.080833},{"c":14.0451,"h":14.0755,"l":14.045,"n":9,"o":14.0755,"t":"2026-10-02T19:00:00Z","v":915,"vw":14.063759},{"c":13.975,"h":14.03,"l":13.975,"n":3,"o":14.03,"t":"2026-10-02T19:15:00Z","v":217,"vw":14.0025},{"c":13.96,"h":13.975,"l":13.95,"n":47,"o":13.97,"t":"2026-10-02T19:30:00Z","v":27119,"vw":13.968151},{"c":13.95,"h":13.9992,"l":13.94,"n":1208,"o":13.95,"t":"2026-10-02T19:45:00Z","v":418069,"vw":13.977751},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-02T20:00:00Z","v":739,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-02T22:45:00Z","v":100,"vw":13.96},{"c":13.5621,"h":13.5621,"l":13.48,"n":2,"o":13.48,"t":"2026-10-05T11:30:00Z","v":400,"vw":13.541575},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-05T13:15:00Z","v":1000,"vw":13.36},{"c":13.35,"h":13.49,"l":13.35,"n":39,"o":13.49,"t":"2026-10-05T13:30:00Z","v":6276,"vw":13.45452},{"c":13.48,"h":13.49,"l":13.4446,"n":18,"o":13.4507,"t":"2026-10-05T13:45:00Z","v":3328,"vw":13.457918},{"c":13.4,"h":13.45,"l":13.32,"n":7,"o":13.32,"t":"2026-10-05T14:00:00Z","v":702,"vw":13.395582},{"c":13.38,"h":13.38,"l":13.36,"n":5,"o":13.37,"t":"2026-10-05T14:15:00Z","v":1830,"vw":13.365361},{"c":13.36,"h":13.38,"l":13.3598,"n":9,"o":13.38,"t":"2026-10-05T14:30:00Z","v":1570,"vw":13.362553},{"c":13.33,"h":13.37,"l":13.32,"n":23,"o":13.37,"t":"2026-10-05T14:45:00Z","v":2296,"vw":13.34077},{"c":13.3399,"h":13.3399,"l":13.3,"n":10,"o":13.31,"t":"2026-10-05T15:00:00Z","v":2836,"vw":13.306088},{"c":13.34,"h":13.35,"l":13.34,"n":6,"o":13.35,"t":"2026-10-05T15:15:00Z","v":947,"vw":13.348918},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-05T15:30:00Z","v":277,"vw":13.33},{"c":13.32,"h":13.35,"l":13.32,"n":4,"o":13.35,"t":"2026-10-05T15:45:00Z","v":401,"vw":13.33},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-05T16:00:00Z","v":100,"vw":13.34},{"c":13.3347,"h":13.3347,"l":13.31,"n":6,"o":13.3202,"t":"2026-10-05T16:45:00Z","v":4662,"vw":13.323088},{"c":13.34,"h":13.34,"l":13.34,"n":6,"o":13.34,"t":"2026-10-05T17:00:00Z","v":1524,"vw":13.34},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-05T17:15:00Z","v":100,"vw":13.32},{"c":13.316,"h":13.316,"l":13.316,"n":1,"o":13.316,"t":"2026-10-05T17:30:00Z","v":1000,"vw":13.316},{"c":13.27,"h":13.3,"l":13.27,"n":13,"o":13.3,"t":"2026-10-05T17:45:00Z","v":1915,"vw":13.286072},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-10-05T18:00:00Z","v":300,"vw":13.26},{"c":13.22,"h":13.25,"l":13.22,"n":9,"o":13.25,"t":"2026-10-05T18:15:00Z","v":2793,"vw":13.242198},{"c":13.26,"h":13.26,"l":13.25,"n":8,"o":13.2549,"t":"2026-10-05T18:30:00Z","v":1295,"vw":13.255803},{"c":13.28,"h":13.29,"l":13.28,"n":3,"o":13.29,"t":"2026-10-05T18:45:00Z","v":954,"vw":13.287338},{"c":13.265,"h":13.265,"l":13.265,"n":5,"o":13.265,"t":"2026-10-05T19:00:00Z","v":162,"vw":13.265},{"c":13.2443,"h":13.2443,"l":13.2443,"n":2,"o":13.2443,"t":"2026-10-05T19:15:00Z","v":277,"vw":13.2443},{"c":13.2677,"h":13.27,"l":13.245,"n":37,"o":13.25,"t":"2026-10-05T19:30:00Z","v":9014,"vw":13.258188},{"c":13.31,"h":13.335,"l":13.27,"n":731,"o":13.27,"t":"2026-10-05T19:45:00Z","v":45156,"vw":13.315181},{"c":13.31,"h":13.31,"l":13.31,"n":6,"o":13.31,"t":"2026-10-05T20:00:00Z","v":1613,"vw":13.31},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-05T22:00:00Z","v":156,"vw":13.32},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-06T08:00:00Z","v":855,"vw":13.42},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-06T10:00:00Z","v":2100,"vw":13.46},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-06T11:45:00Z","v":3000,"vw":13.41},{"c":13.3551,"h":13.418,"l":13.29,"n":27,"o":13.29,"t":"2026-10-06T13:30:00Z","v":2077,"vw":13.342267},{"c":13.3768,"h":13.405,"l":13.3768,"n":27,"o":13.39,"t":"2026-10-06T13:45:00Z","v":12186,"vw":13.398754},{"c":13.379,"h":13.379,"l":13.3202,"n":24,"o":13.3373,"t":"2026-10-06T14:00:00Z","v":17483,"vw":13.338383},{"c":13.45,"h":13.45,"l":13.42,"n":5,"o":13.42,"t":"2026-10-06T14:15:00Z","v":343,"vw":13.440066},{"c":13.435,"h":13.48,"l":13.435,"n":18,"o":13.48,"t":"2026-10-06T14:30:00Z","v":2848,"vw":13.464023},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-10-06T14:45:00Z","v":262,"vw":13.41},{"c":13.39,"h":13.41,"l":13.37,"n":18,"o":13.41,"t":"2026-10-06T15:00:00Z","v":3543,"vw":13.385332},{"c":13.42,"h":13.42,"l":13.38,"n":10,"o":13.38,"t":"2026-10-06T15:15:00Z","v":1200,"vw":13.401667},{"c":13.4,"h":13.4,"l":13.3745,"n":11,"o":13.39,"t":"2026-10-06T15:30:00Z","v":1976,"vw":13.390512},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-06T15:45:00Z","v":500,"vw":13.38},{"c":13.4038,"h":13.4038,"l":13.39,"n":4,"o":13.39,"t":"2026-10-06T16:00:00Z","v":302,"vw":13.3992},{"c":13.42,"h":13.42,"l":13.41,"n":5,"o":13.41,"t":"2026-10-06T16:15:00Z","v":1083,"vw":13.411},{"c":13.4223,"h":13.43,"l":13.41,"n":9,"o":13.41,"t":"2026-10-06T16:30:00Z","v":1931,"vw":13.420996},{"c":13.4399,"h":13.45,"l":13.4005,"n":14,"o":13.42,"t":"2026-10-06T16:45:00Z","v":4157,"vw":13.413458},{"c":13.45,"h":13.455,"l":13.45,"n":2,"o":13.455,"t":"2026-10-06T17:00:00Z","v":200,"vw":13.4525},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-06T17:15:00Z","v":145,"vw":13.45},{"c":13.3722,"h":13.38,"l":13.3722,"n":3,"o":13.38,"t":"2026-10-06T18:00:00Z","v":525,"vw":13.3767},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-06T18:15:00Z","v":212,"vw":13.41},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-06T18:45:00Z","v":100,"vw":13.44},{"c":13.47,"h":13.48,"l":13.4645,"n":7,"o":13.4645,"t":"2026-10-06T19:15:00Z","v":1253,"vw":13.471258},{"c":13.55,"h":13.555,"l":13.48,"n":37,"o":13.48,"t":"2026-10-06T19:30:00Z","v":12532,"vw":13.521312},{"c":13.57,"h":13.57,"l":13.532,"n":572,"o":13.5506,"t":"2026-10-06T19:45:00Z","v":58403,"vw":13.550036},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-06T20:00:00Z","v":411,"vw":13.56},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-06T20:45:00Z","v":1503,"vw":13.53},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-06T23:45:00Z","v":100,"vw":13.59},{"c":13.87,"h":13.87,"l":13.87,"n":8,"o":13.87,"t":"2026-10-07T08:00:00Z","v":737,"vw":13.87},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-07T10:45:00Z","v":590,"vw":14.11},{"c":14.1214,"h":14.1214,"l":14.1214,"n":1,"o":14.1214,"t":"2026-10-07T11:00:00Z","v":130,"vw":14.1214},{"c":14.17,"h":14.17,"l":14.06,"n":11,"o":14.12,"t":"2026-10-07T11:15:00Z","v":2450,"vw":14.157194},{"c":14.17,"h":14.17,"l":14.17,"n":6,"o":14.17,"t":"2026-10-07T11:30:00Z","v":4102,"vw":14.17},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-07T11:45:00Z","v":129,"vw":14.17},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-07T12:00:00Z","v":180,"vw":14.13},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-07T12:15:00Z","v":3000,"vw":14.19},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-07T12:45:00Z","v":100,"vw":14.17},{"c":14.1765,"h":14.1765,"l":14.17,"n":2,"o":14.17,"t":"2026-10-07T13:00:00Z","v":220,"vw":14.17325},{"c":14.35,"h":14.38,"l":14.2,"n":68,"o":14.2,"t":"2026-10-07T13:30:00Z","v":35638,"vw":14.279516},{"c":14.325,"h":14.372,"l":14.3067,"n":14,"o":14.3067,"t":"2026-10-07T13:45:00Z","v":3646,"vw":14.348768},{"c":14.3,"h":14.3132,"l":14.3,"n":7,"o":14.3132,"t":"2026-10-07T14:00:00Z","v":1324,"vw":14.3014},{"c":14.24,"h":14.2947,"l":14.24,"n":13,"o":14.2947,"t":"2026-10-07T14:15:00Z","v":6918,"vw":14.250507},{"c":14.2056,"h":14.2378,"l":14.1841,"n":16,"o":14.2378,"t":"2026-10-07T14:30:00Z","v":10803,"vw":14.204748},{"c":14.16,"h":14.2001,"l":14.16,"n":17,"o":14.2001,"t":"2026-10-07T14:45:00Z","v":3500,"vw":14.192869},{"c":14.1,"h":14.178,"l":14.1,"n":33,"o":14.178,"t":"2026-10-07T15:00:00Z","v":8461,"vw":14.144625},{"c":14.17,"h":14.17,"l":14.155,"n":12,"o":14.16,"t":"2026-10-07T15:15:00Z","v":4335,"vw":14.157136},{"c":14.0935,"h":14.148781,"l":14.0935,"n":12,"o":14.13,"t":"2026-10-07T15:30:00Z","v":5235,"vw":14.113914},{"c":14.115,"h":14.115,"l":14.115,"n":5,"o":14.115,"t":"2026-10-07T15:45:00Z","v":428,"vw":14.115},{"c":14.07,"h":14.13,"l":14.07,"n":10,"o":14.13,"t":"2026-10-07T16:00:00Z","v":3800,"vw":14.073158},{"c":14.1378,"h":14.1378,"l":14.0841,"n":10,"o":14.0841,"t":"2026-10-07T16:30:00Z","v":6750,"vw":14.112579},{"c":14.1195,"h":14.1195,"l":14.1195,"n":1,"o":14.1195,"t":"2026-10-07T16:45:00Z","v":210,"vw":14.1195},{"c":14.07,"h":14.12,"l":14.07,"n":4,"o":14.12,"t":"2026-10-07T17:00:00Z","v":1002,"vw":14.109421},{"c":14.02,"h":14.0298,"l":14.02,"n":2,"o":14.0298,"t":"2026-10-07T17:15:00Z","v":1000,"vw":14.0249},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-07T17:30:00Z","v":197,"vw":14.06},{"c":14.12,"h":14.12,"l":14.1,"n":2,"o":14.1,"t":"2026-10-07T17:45:00Z","v":600,"vw":14.103333},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-07T18:30:00Z","v":107,"vw":14.03},{"c":14.0409,"h":14.0409,"l":14.0409,"n":3,"o":14.0409,"t":"2026-10-07T19:00:00Z","v":302,"vw":14.0409},{"c":14.085,"h":14.085,"l":14.085,"n":1,"o":14.085,"t":"2026-10-07T19:15:00Z","v":392,"vw":14.085},{"c":14.09,"h":14.09,"l":14.08,"n":103,"o":14.09,"t":"2026-10-07T19:30:00Z","v":24401,"vw":14.083826},{"c":14.12,"h":14.13,"l":14.0517,"n":1480,"o":14.0801,"t":"2026-10-07T19:45:00Z","v":499808,"vw":14.096628},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-07T20:00:00Z","v":1585,"vw":14.1},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-10-08T08:00:00Z","v":347,"vw":14.64},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-08T08:30:00Z","v":418,"vw":14.8},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-08T11:30:00Z","v":1504,"vw":14.83},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-08T12:15:00Z","v":200,"vw":14.81},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-10-08T13:15:00Z","v":422,"vw":14.67},{"c":14.72,"h":14.75,"l":14.6267,"n":22,"o":14.7,"t":"2026-10-08T13:30:00Z","v":8145,"vw":14.697284},{"c":14.76,"h":14.76,"l":14.6447,"n":9,"o":14.6447,"t":"2026-10-08T13:45:00Z","v":10875,"vw":14.648127},{"c":14.65,"h":14.735,"l":14.65,"n":9,"o":14.735,"t":"2026-10-08T14:00:00Z","v":2165,"vw":14.675695},{"c":14.63,"h":14.6951,"l":14.63,"n":8,"o":14.6951,"t":"2026-10-08T14:15:00Z","v":737,"vw":14.666921},{"c":14.69,"h":14.69,"l":14.61,"n":6,"o":14.61,"t":"2026-10-08T14:30:00Z","v":632,"vw":14.653333},{"c":14.73,"h":14.73,"l":14.695,"n":4,"o":14.6999,"t":"2026-10-08T14:45:00Z","v":700,"vw":14.713543},{"c":14.79,"h":14.79,"l":14.74,"n":6,"o":14.74,"t":"2026-10-08T15:00:00Z","v":545,"vw":14.767},{"c":14.8,"h":14.835,"l":14.79,"n":12,"o":14.805,"t":"2026-10-08T15:15:00Z","v":4903,"vw":14.816999},{"c":14.87,"h":14.89,"l":14.85,"n":15,"o":14.85,"t":"2026-10-08T15:30:00Z","v":1452,"vw":14.864139},{"c":14.9,"h":14.9,"l":14.88,"n":7,"o":14.88,"t":"2026-10-08T15:45:00Z","v":529,"vw":14.884435},{"c":14.86,"h":14.92,"l":14.86,"n":7,"o":14.92,"t":"2026-10-08T16:00:00Z","v":1567,"vw":14.898328},{"c":14.76,"h":14.885,"l":14.67,"n":78,"o":14.885,"t":"2026-10-08T16:15:00Z","v":49040,"vw":14.844773},{"c":14.825,"h":14.825,"l":14.75,"n":25,"o":14.781,"t":"2026-10-08T16:30:00Z","v":4434,"vw":14.782657},{"c":15.035,"h":15.035,"l":14.945,"n":121,"o":14.945,"t":"2026-10-08T16:45:00Z","v":31083,"vw":14.997384},{"c":15.06,"h":15.1,"l":15.06,"n":4,"o":15.1,"t":"2026-10-08T17:00:00Z","v":303,"vw":15.073333},{"c":15.1308,"h":15.15,"l":14.95,"n":25,"o":14.95,"t":"2026-10-08T17:15:00Z","v":3657,"vw":15.067666},{"c":15.03,"h":15.05,"l":15.03,"n":9,"o":15.05,"t":"2026-10-08T17:30:00Z","v":1980,"vw":15.048889},{"c":15.0799,"h":15.13,"l":15.05,"n":9,"o":15.05,"t":"2026-10-08T17:45:00Z","v":2896,"vw":15.103887},{"c":15.09,"h":15.125,"l":15.08,"n":17,"o":15.11,"t":"2026-10-08T18:00:00Z","v":11086,"vw":15.108932},{"c":15.01,"h":15.01,"l":14.991,"n":2,"o":14.991,"t":"2026-10-08T18:15:00Z","v":200,"vw":15.0005},{"c":15,"h":15,"l":14.975,"n":4,"o":14.975,"t":"2026-10-08T18:30:00Z","v":302,"vw":14.986933},{"c":14.97,"h":14.99,"l":14.97,"n":28,"o":14.98,"t":"2026-10-08T18:45:00Z","v":7499,"vw":14.982455},{"c":14.99,"h":15.01,"l":14.99,"n":20,"o":15,"t":"2026-10-08T19:00:00Z","v":4754,"vw":14.998901},{"c":15,"h":15,"l":14.955,"n":4,"o":14.955,"t":"2026-10-08T19:15:00Z","v":713,"vw":14.987192},{"c":15.0349,"h":15.0349,"l":15.01,"n":59,"o":15.01,"t":"2026-10-08T19:30:00Z","v":11474,"vw":15.015072},{"c":14.935,"h":15.03,"l":14.91,"n":526,"o":15.03,"t":"2026-10-08T19:45:00Z","v":53892,"vw":14.978464},{"c":14.92,"h":14.92,"l":14.92,"n":5,"o":14.92,"t":"2026-10-08T20:00:00Z","v":584,"vw":14.92},{"c":14.7613,"h":14.7613,"l":14.7613,"n":1,"o":14.7613,"t":"2026-10-08T21:15:00Z","v":901,"vw":14.7613},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-08T22:45:00Z","v":1000,"vw":14.92},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-09T13:00:00Z","v":1000,"vw":14.35},{"c":14.51,"h":14.51,"l":14.43,"n":66,"o":14.43,"t":"2026-10-09T13:30:00Z","v":25419,"vw":14.475733},{"c":14.485,"h":14.51,"l":14.46,"n":23,"o":14.46,"t":"2026-10-09T13:45:00Z","v":2983,"vw":14.494564},{"c":14.61,"h":14.61,"l":14.51,"n":12,"o":14.525,"t":"2026-10-09T14:00:00Z","v":15899,"vw":14.523763},{"c":14.5803,"h":14.61,"l":14.57,"n":12,"o":14.5968,"t":"2026-10-09T14:15:00Z","v":8642,"vw":14.577621},{"c":14.54,"h":14.56,"l":14.52,"n":55,"o":14.53,"t":"2026-10-09T14:30:00Z","v":8051,"vw":14.546953},{"c":14.56,"h":14.6,"l":14.53,"n":302,"o":14.54,"t":"2026-10-09T14:45:00Z","v":62440,"vw":14.564025},{"c":14.57,"h":14.585,"l":14.54,"n":270,"o":14.555,"t":"2026-10-09T15:00:00Z","v":56159,"vw":14.562536},{"c":14.58,"h":14.58,"l":14.53,"n":148,"o":14.56,"t":"2026-10-09T15:15:00Z","v":29487,"vw":14.559398},{"c":14.55,"h":14.59,"l":14.55,"n":131,"o":14.59,"t":"2026-10-09T15:30:00Z","v":32460,"vw":14.579127},{"c":14.56,"h":14.57,"l":14.5522,"n":7,"o":14.57,"t":"2026-10-09T15:45:00Z","v":2082,"vw":14.566662},{"c":14.58,"h":14.6,"l":14.57,"n":31,"o":14.59,"t":"2026-10-09T16:00:00Z","v":6979,"vw":14.589124},{"c":14.58,"h":14.58,"l":14.58,"n":7,"o":14.58,"t":"2026-10-09T16:15:00Z","v":1200,"vw":14.58},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-09T16:30:00Z","v":905,"vw":14.59},{"c":14.59,"h":14.595,"l":14.57,"n":80,"o":14.57,"t":"2026-10-09T16:45:00Z","v":19090,"vw":14.585937},{"c":14.61,"h":14.63,"l":14.58,"n":146,"o":14.59,"t":"2026-10-09T17:00:00Z","v":25099,"vw":14.60883},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-09T17:15:00Z","v":1190,"vw":14.6},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-10-09T17:30:00Z","v":120,"vw":14.58},{"c":14.55,"h":14.55,"l":14.55,"n":10,"o":14.55,"t":"2026-10-09T17:45:00Z","v":3250,"vw":14.55},{"c":14.539,"h":14.56,"l":14.539,"n":3,"o":14.56,"t":"2026-10-09T18:00:00Z","v":475,"vw":14.54425},{"c":14.52,"h":14.53,"l":14.52,"n":18,"o":14.525,"t":"2026-10-09T18:15:00Z","v":6679,"vw":14.523592},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-09T18:30:00Z","v":300,"vw":14.52},{"c":14.53,"h":14.54,"l":14.51,"n":20,"o":14.54,"t":"2026-10-09T18:45:00Z","v":4202,"vw":14.523498},{"c":14.51,"h":14.51,"l":14.501,"n":5,"o":14.501,"t":"2026-10-09T19:00:00Z","v":716,"vw":14.504385},{"c":14.51,"h":14.51,"l":14.5,"n":6,"o":14.505,"t":"2026-10-09T19:15:00Z","v":1467,"vw":14.508238},{"c":14.51,"h":14.52,"l":14.5,"n":193,"o":14.5,"t":"2026-10-09T19:30:00Z","v":47092,"vw":14.503917},{"c":14.46,"h":14.55,"l":14.451,"n":510,"o":14.515,"t":"2026-10-09T19:45:00Z","v":65015,"vw":14.494188},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-12T13:00:00Z","v":100,"vw":14.68},{"c":14.76,"h":14.77,"l":14.65,"n":29,"o":14.65,"t":"2026-10-12T13:30:00Z","v":5405,"vw":14.736014},{"c":14.752,"h":14.78,"l":14.74,"n":70,"o":14.74,"t":"2026-10-12T13:45:00Z","v":82996,"vw":14.750235},{"c":14.8352,"h":14.8352,"l":14.81,"n":4,"o":14.81,"t":"2026-10-12T14:00:00Z","v":294,"vw":14.820356},{"c":14.89,"h":14.89,"l":14.83,"n":7,"o":14.84,"t":"2026-10-12T14:15:00Z","v":1071,"vw":14.843632},{"c":14.89,"h":14.91,"l":14.8468,"n":11,"o":14.89,"t":"2026-10-12T14:30:00Z","v":1510,"vw":14.867998},{"c":14.9014,"h":14.92,"l":14.88,"n":10,"o":14.88,"t":"2026-10-12T14:45:00Z","v":890,"vw":14.903126},{"c":14.91,"h":14.91,"l":14.881,"n":14,"o":14.91,"t":"2026-10-12T15:00:00Z","v":2262,"vw":14.88971},{"c":14.88,"h":14.9,"l":14.87,"n":10,"o":14.9,"t":"2026-10-12T15:15:00Z","v":906,"vw":14.882875},{"c":14.84,"h":14.905,"l":14.825,"n":8,"o":14.9,"t":"2026-10-12T15:30:00Z","v":1806,"vw":14.883198},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-12T15:45:00Z","v":100,"vw":14.81},{"c":14.8267,"h":14.8267,"l":14.8267,"n":1,"o":14.8267,"t":"2026-10-12T16:00:00Z","v":250,"vw":14.8267},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-12T16:15:00Z","v":498,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-12T16:30:00Z","v":200,"vw":14.84},{"c":14.9,"h":14.9,"l":14.885,"n":13,"o":14.9,"t":"2026-10-12T16:45:00Z","v":1867,"vw":14.888546},{"c":14.87,"h":14.87,"l":14.865,"n":4,"o":14.865,"t":"2026-10-12T17:00:00Z","v":582,"vw":14.868018},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-12T17:15:00Z","v":146,"vw":14.88},{"c":14.9,"h":14.9,"l":14.88,"n":2,"o":14.88,"t":"2026-10-12T17:30:00Z","v":450,"vw":14.888889},{"c":14.8968,"h":14.8968,"l":14.8968,"n":1,"o":14.8968,"t":"2026-10-12T18:15:00Z","v":153,"vw":14.8968},{"c":14.904,"h":14.904,"l":14.904,"n":1,"o":14.904,"t":"2026-10-12T18:30:00Z","v":200,"vw":14.904},{"c":14.905,"h":14.92,"l":14.9,"n":43,"o":14.905,"t":"2026-10-12T19:00:00Z","v":5849,"vw":14.908919},{"c":14.865,"h":14.905,"l":14.85,"n":20,"o":14.905,"t":"2026-10-12T19:15:00Z","v":6607,"vw":14.884592},{"c":14.89,"h":14.89,"l":14.85,"n":27,"o":14.8633,"t":"2026-10-12T19:30:00Z","v":5879,"vw":14.876175},{"c":14.89,"h":14.91,"l":14.86,"n":414,"o":14.89,"t":"2026-10-12T19:45:00Z","v":49984,"vw":14.878053},{"c":14.89,"h":14.9,"l":14.89,"n":3,"o":14.9,"t":"2026-10-12T20:00:00Z","v":651,"vw":14.892308},{"c":15.38,"h":15.5,"l":15.38,"n":7,"o":15.41,"t":"2026-10-13T08:00:00Z","v":4974,"vw":15.395742},{"c":15.4,"h":15.4,"l":15.38,"n":39,"o":15.38,"t":"2026-10-13T11:15:00Z","v":393,"vw":15.392126},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-13T11:45:00Z","v":300,"vw":15.45},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-13T12:00:00Z","v":145,"vw":15.48},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-13T13:15:00Z","v":2506,"vw":15.5},{"c":15.24,"h":15.48,"l":15.24,"n":54,"o":15.48,"t":"2026-10-13T13:30:00Z","v":8195,"vw":15.413259},{"c":15.356,"h":15.356,"l":15.29,"n":5,"o":15.29,"t":"2026-10-13T13:45:00Z","v":492,"vw":15.305942},{"c":15.3,"h":15.36,"l":15.3,"n":13,"o":15.36,"t":"2026-10-13T14:00:00Z","v":2114,"vw":15.328691},{"c":15.29,"h":15.35,"l":15.2701,"n":6,"o":15.2701,"t":"2026-10-13T14:15:00Z","v":10819,"vw":15.289999},{"c":15.3,"h":15.3,"l":15.26,"n":21,"o":15.29,"t":"2026-10-13T14:30:00Z","v":3704,"vw":15.282863},{"c":15.3168,"h":15.3245,"l":15.27,"n":14,"o":15.27,"t":"2026-10-13T14:45:00Z","v":2656,"vw":15.301872},{"c":15.2845,"h":15.355,"l":15.2845,"n":23,"o":15.333,"t":"2026-10-13T15:00:00Z","v":3239,"vw":15.342455},{"c":15.32,"h":15.33,"l":15.2868,"n":13,"o":15.2868,"t":"2026-10-13T15:15:00Z","v":2419,"vw":15.321661},{"c":15.3439,"h":15.37,"l":15.3439,"n":4,"o":15.37,"t":"2026-10-13T15:30:00Z","v":406,"vw":15.353761},{"c":15.2901,"h":15.36,"l":15.2901,"n":7,"o":15.345,"t":"2026-10-13T15:45:00Z","v":2988,"vw":15.322276},{"c":15.275,"h":15.3,"l":15.275,"n":3,"o":15.3,"t":"2026-10-13T16:00:00Z","v":230,"vw":15.289083},{"c":15.245,"h":15.26,"l":15.245,"n":4,"o":15.26,"t":"2026-10-13T16:15:00Z","v":808,"vw":15.247143},{"c":15.22,"h":15.225,"l":15.22,"n":7,"o":15.2201,"t":"2026-10-13T16:30:00Z","v":915,"vw":15.221122},{"c":15.24,"h":15.2401,"l":15.23,"n":5,"o":15.23,"t":"2026-10-13T16:45:00Z","v":1341,"vw":15.231765},{"c":15.28,"h":15.28,"l":15.2601,"n":3,"o":15.2601,"t":"2026-10-13T17:15:00Z","v":340,"vw":15.270335},{"c":15.32,"h":15.32,"l":15.28,"n":59,"o":15.28,"t":"2026-10-13T17:45:00Z","v":6664,"vw":15.306308},{"c":15.21,"h":15.27,"l":15.21,"n":42,"o":15.26,"t":"2026-10-13T18:00:00Z","v":10268,"vw":15.260526},{"c":15.22,"h":15.22,"l":15.1901,"n":3,"o":15.1901,"t":"2026-10-13T18:15:00Z","v":362,"vw":15.210033},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-13T18:45:00Z","v":971,"vw":15.25},{"c":15.2168,"h":15.2168,"l":15.2168,"n":1,"o":15.2168,"t":"2026-10-13T19:00:00Z","v":301,"vw":15.2168},{"c":15.2,"h":15.21,"l":15.2,"n":3,"o":15.21,"t":"2026-10-13T19:15:00Z","v":951,"vw":15.201579},{"c":15.21,"h":15.22,"l":15.18,"n":52,"o":15.19,"t":"2026-10-13T19:30:00Z","v":29454,"vw":15.208836},{"c":15.17,"h":15.2332,"l":15.16,"n":361,"o":15.1816,"t":"2026-10-13T19:45:00Z","v":43566,"vw":15.196803},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-13T20:00:00Z","v":562,"vw":15.15},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-13T20:15:00Z","v":200,"vw":15.18},{"c":15.17,"h":15.35,"l":15.13,"n":4,"o":15.13,"t":"2026-10-14T08:00:00Z","v":4450,"vw":15.212247},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-14T08:30:00Z","v":1515,"vw":15.29},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-14T12:00:00Z","v":115,"vw":15.33},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-14T12:15:00Z","v":250,"vw":15.31},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-14T12:30:00Z","v":132,"vw":15.69},{"c":15.76,"h":15.76,"l":15.6,"n":6,"o":15.6,"t":"2026-10-14T12:45:00Z","v":6004,"vw":15.731333},{"c":15.85,"h":15.85,"l":15.78,"n":5,"o":15.78,"t":"2026-10-14T13:00:00Z","v":450,"vw":15.825868},{"c":15.84,"h":15.85,"l":15.84,"n":7,"o":15.84,"t":"2026-10-14T13:15:00Z","v":4600,"vw":15.843283},{"c":15.6869,"h":15.8,"l":15.6869,"n":23,"o":15.8,"t":"2026-10-14T13:30:00Z","v":1957,"vw":15.742596},{"c":15.89,"h":15.89,"l":15.679,"n":63,"o":15.679,"t":"2026-10-14T13:45:00Z","v":68408,"vw":15.691512},{"c":15.825,"h":15.92,"l":15.82,"n":21,"o":15.92,"t":"2026-10-14T14:00:00Z","v":5075,"vw":15.876532},{"c":15.84,"h":15.909,"l":15.82,"n":48,"o":15.88,"t":"2026-10-14T14:15:00Z","v":42751,"vw":15.882661},{"c":15.765,"h":15.85,"l":15.765,"n":34,"o":15.85,"t":"2026-10-14T14:30:00Z","v":9095,"vw":15.806386},{"c":15.85,"h":15.89,"l":15.77,"n":21,"o":15.77,"t":"2026-10-14T14:45:00Z","v":3967,"vw":15.871026},{"c":15.95,"h":15.965,"l":15.88,"n":65,"o":15.88,"t":"2026-10-14T15:00:00Z","v":23785,"vw":15.939865},{"c":15.8819,"h":15.905,"l":15.8819,"n":4,"o":15.9,"t":"2026-10-14T15:15:00Z","v":4412,"vw":15.899166},{"c":16.03,"h":16.05,"l":15.929,"n":53,"o":15.929,"t":"2026-10-14T15:30:00Z","v":15584,"vw":16.002415},{"c":16.0492,"h":16.0492,"l":16.02,"n":3,"o":16.02,"t":"2026-10-14T15:45:00Z","v":1583,"vw":16.029418},{"c":16.05,"h":16.05,"l":16.04,"n":7,"o":16.04,"t":"2026-10-14T16:00:00Z","v":1317,"vw":16.049231},{"c":16.13,"h":16.13,"l":16.1,"n":11,"o":16.1049,"t":"2026-10-14T16:15:00Z","v":5859,"vw":16.10395},{"c":16.06,"h":16.15,"l":16.04,"n":32,"o":16.15,"t":"2026-10-14T16:30:00Z","v":7818,"vw":16.089221},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-14T16:45:00Z","v":518,"vw":16.03},{"c":15.97,"h":15.98,"l":15.97,"n":6,"o":15.9701,"t":"2026-10-14T17:00:00Z","v":1574,"vw":15.970742},{"c":16.0805,"h":16.0805,"l":16.025,"n":14,"o":16.0501,"t":"2026-10-14T17:15:00Z","v":2105,"vw":16.042722},{"c":16.089,"h":16.089,"l":16.07,"n":9,"o":16.08,"t":"2026-10-14T17:30:00Z","v":3116,"vw":16.075204},{"c":16.115,"h":16.1337,"l":16.115,"n":7,"o":16.13,"t":"2026-10-14T18:00:00Z","v":2211,"vw":16.130994},{"c":16.034,"h":16.05,"l":16.032,"n":12,"o":16.049,"t":"2026-10-14T18:15:00Z","v":9720,"vw":16.035737},{"c":16.0801,"h":16.0801,"l":16.05,"n":10,"o":16.05,"t":"2026-10-14T18:30:00Z","v":2117,"vw":16.052215},{"c":16.099,"h":16.1,"l":16.07,"n":20,"o":16.1,"t":"2026-10-14T18:45:00Z","v":7041,"vw":16.074782},{"c":16.12,"h":16.14,"l":16.0969,"n":5,"o":16.14,"t":"2026-10-14T19:00:00Z","v":1375,"vw":16.115094},{"c":16.055,"h":16.055,"l":16.038,"n":10,"o":16.05,"t":"2026-10-14T19:15:00Z","v":2576,"vw":16.041358},{"c":16.07,"h":16.09,"l":16.02,"n":137,"o":16.05,"t":"2026-10-14T19:30:00Z","v":55698,"vw":16.048795},{"c":16.1,"h":16.13,"l":16.04,"n":649,"o":16.0801,"t":"2026-10-14T19:45:00Z","v":97936,"vw":16.099731},{"c":16.09,"h":16.11,"l":16.09,"n":4,"o":16.11,"t":"2026-10-14T20:00:00Z","v":715,"vw":16.095975},{"c":16.12,"h":16.31,"l":16.12,"n":10,"o":16.24,"t":"2026-10-14T22:15:00Z","v":1105,"vw":16.283881},{"c":16.2594,"h":16.2695,"l":16.2594,"n":2,"o":16.2695,"t":"2026-10-14T23:30:00Z","v":584,"vw":16.265747},{"c":17.18,"h":17.2,"l":16.99,"n":16,"o":16.99,"t":"2026-10-15T08:00:00Z","v":9757,"vw":17.178083},{"c":17.08,"h":17.15,"l":17.08,"n":2,"o":17.15,"t":"2026-10-15T09:30:00Z","v":352,"vw":17.119773},{"c":17.05,"h":17.1,"l":17.05,"n":16,"o":17.1,"t":"2026-10-15T09:45:00Z","v":822,"vw":17.059747},{"c":16.99,"h":17.05,"l":16.99,"n":6,"o":17.05,"t":"2026-10-15T10:00:00Z","v":2615,"vw":17.033846},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-15T10:45:00Z","v":153,"vw":16.99},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-15T11:00:00Z","v":400,"vw":17.05},{"c":17,"h":17.01,"l":17,"n":13,"o":17.01,"t":"2026-10-15T11:30:00Z","v":1564,"vw":17.007225},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-15T13:00:00Z","v":150,"vw":16.99},{"c":17.12,"h":17.13,"l":17.12,"n":4,"o":17.13,"t":"2026-10-15T13:15:00Z","v":375,"vw":17.127143},{"c":17,"h":17.2499,"l":16.9101,"n":148,"o":17.07,"t":"2026-10-15T13:30:00Z","v":319002,"vw":17.207391},{"c":17.22,"h":17.27,"l":16.985,"n":86,"o":16.985,"t":"2026-10-15T13:45:00Z","v":41256,"vw":17.172004},{"c":16.95,"h":17.2,"l":16.95,"n":28,"o":17.2,"t":"2026-10-15T14:00:00Z","v":131703,"vw":17.184304},{"c":16.99,"h":17.07,"l":16.92,"n":10,"o":17.07,"t":"2026-10-15T14:15:00Z","v":8643,"vw":16.932564},{"c":16.78,"h":16.95,"l":16.78,"n":10,"o":16.95,"t":"2026-10-15T14:30:00Z","v":1236,"vw":16.8337},{"c":16.67,"h":16.82,"l":16.66,"n":31,"o":16.78,"t":"2026-10-15T14:45:00Z","v":43276,"vw":16.671674},{"c":16.57,"h":16.68,"l":16.57,"n":21,"o":16.68,"t":"2026-10-15T15:00:00Z","v":3345,"vw":16.627073},{"c":16.59,"h":16.59,"l":16.58,"n":3,"o":16.58,"t":"2026-10-15T15:30:00Z","v":206,"vw":16.585},{"c":16.62,"h":16.62,"l":16.602,"n":6,"o":16.602,"t":"2026-10-15T15:45:00Z","v":1241,"vw":16.610983},{"c":16.625,"h":16.625,"l":16.579,"n":3,"o":16.579,"t":"2026-10-15T16:00:00Z","v":1255,"vw":16.591367},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T16:45:00Z","v":100,"vw":16.7},{"c":16.645,"h":16.645,"l":16.645,"n":1,"o":16.645,"t":"2026-10-15T17:15:00Z","v":100,"vw":16.645},{"c":16.56,"h":16.65,"l":16.56,"n":12,"o":16.65,"t":"2026-10-15T17:30:00Z","v":10200,"vw":16.560891},{"c":16.69,"h":16.69,"l":16.61,"n":15,"o":16.61,"t":"2026-10-15T18:00:00Z","v":1933,"vw":16.657668},{"c":16.7099,"h":16.7099,"l":16.7099,"n":2,"o":16.7099,"t":"2026-10-15T18:15:00Z","v":116,"vw":16.7099},{"c":16.59,"h":16.62,"l":16.59,"n":7,"o":16.62,"t":"2026-10-15T18:45:00Z","v":1306,"vw":16.5925},{"c":16.52,"h":16.57,"l":16.52,"n":10,"o":16.57,"t":"2026-10-15T19:00:00Z","v":586,"vw":16.546667},{"c":16.54,"h":16.54,"l":16.47,"n":56,"o":16.49,"t":"2026-10-15T19:15:00Z","v":10766,"vw":16.498417},{"c":16.48,"h":16.57,"l":16.48,"n":71,"o":16.55,"t":"2026-10-15T19:30:00Z","v":46194,"vw":16.559073},{"c":16.49,"h":16.5132,"l":16.4,"n":428,"o":16.46,"t":"2026-10-15T19:45:00Z","v":63609,"vw":16.473476},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-10-15T20:00:00Z","v":445,"vw":16.46},{"c":16.47,"h":16.47,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T20:45:00Z","v":2000,"vw":16.465},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-15T22:15:00Z","v":174,"vw":16.28},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T08:00:00Z","v":405,"vw":16.6},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T09:00:00Z","v":400,"vw":16.74},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T11:00:00Z","v":154,"vw":16.58},{"c":16.86,"h":16.87,"l":16.69,"n":16,"o":16.69,"t":"2026-10-16T13:30:00Z","v":4456,"vw":16.798651},{"c":16.935,"h":16.96,"l":16.7939,"n":18,"o":16.7939,"t":"2026-10-16T13:45:00Z","v":8559,"vw":16.926831},{"c":16.96,"h":16.96,"l":16.8999,"n":8,"o":16.92,"t":"2026-10-16T14:00:00Z","v":3797,"vw":16.905779},{"c":16.91,"h":16.91,"l":16.91,"n":2,"o":16.91,"t":"2026-10-16T14:15:00Z","v":101,"vw":16.91},{"c":16.82,"h":16.8268,"l":16.7939,"n":9,"o":16.8,"t":"2026-10-16T14:30:00Z","v":2242,"vw":16.800522},{"c":16.7868,"h":16.82,"l":16.7868,"n":5,"o":16.82,"t":"2026-10-16T14:45:00Z","v":527,"vw":16.802682},{"c":16.91,"h":16.91,"l":16.8216,"n":3,"o":16.8216,"t":"2026-10-16T15:00:00Z","v":316,"vw":16.851067},{"c":17.02,"h":17.05,"l":16.98,"n":16,"o":17,"t":"2026-10-16T15:15:00Z","v":2536,"vw":17.018766},{"c":16.975,"h":17,"l":16.955,"n":27,"o":17,"t":"2026-10-16T15:30:00Z","v":60702,"vw":16.969612},{"c":17.0799,"h":17.0799,"l":16.96,"n":15,"o":16.975,"t":"2026-10-16T15:45:00Z","v":3545,"vw":16.990761},{"c":17.07,"h":17.09,"l":17.0549,"n":8,"o":17.09,"t":"2026-10-16T16:00:00Z","v":1656,"vw":17.068286},{"c":17.04,"h":17.04,"l":17.029,"n":4,"o":17.029,"t":"2026-10-16T16:15:00Z","v":425,"vw":17.03203},{"c":17.12,"h":17.12,"l":17.06,"n":2,"o":17.06,"t":"2026-10-16T16:30:00Z","v":2200,"vw":17.062727},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T16:45:00Z","v":148,"vw":17.1},{"c":17.2052,"h":17.209,"l":17.1868,"n":12,"o":17.189,"t":"2026-10-16T17:00:00Z","v":746,"vw":17.197649},{"c":17.24,"h":17.33,"l":17.23,"n":14,"o":17.3,"t":"2026-10-16T17:15:00Z","v":921,"vw":17.26},{"c":17.1,"h":17.23,"l":17.095,"n":3,"o":17.23,"t":"2026-10-16T17:30:00Z","v":640,"vw":17.156953},{"c":17.165,"h":17.165,"l":17.16,"n":9,"o":17.16,"t":"2026-10-16T17:45:00Z","v":2952,"vw":17.16381},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-16T18:00:00Z","v":2500,"vw":17.25},{"c":17.295,"h":17.33,"l":17.295,"n":5,"o":17.33,"t":"2026-10-16T18:15:00Z","v":1354,"vw":17.303077},{"c":17.25,"h":17.26,"l":17.25,"n":21,"o":17.25,"t":"2026-10-16T18:30:00Z","v":9182,"vw":17.250111},{"c":17.395,"h":17.4,"l":17.335,"n":47,"o":17.335,"t":"2026-10-16T18:45:00Z","v":20773,"vw":17.352731},{"c":17.31,"h":17.42,"l":17.31,"n":9,"o":17.39,"t":"2026-10-16T19:00:00Z","v":856,"vw":17.352848},{"c":17.29,"h":17.29,"l":17.279,"n":3,"o":17.2816,"t":"2026-10-16T19:15:00Z","v":604,"vw":17.284077},{"c":17.38,"h":17.4099,"l":17.355,"n":50,"o":17.355,"t":"2026-10-16T19:30:00Z","v":29962,"vw":17.381164},{"c":17.33,"h":17.4101,"l":17.32,"n":423,"o":17.41,"t":"2026-10-16T19:45:00Z","v":55740,"vw":17.353354},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-16T20:00:00Z","v":187,"vw":17.34},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T09:30:00Z","v":200,"vw":16.7},{"c":16.608,"h":16.608,"l":16.598,"n":2,"o":16.598,"t":"2026-10-19T11:30:00Z","v":2150,"vw":16.606372},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T11:45:00Z","v":1000,"vw":16.7},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-19T12:15:00Z","v":2000,"vw":16.6},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-19T13:15:00Z","v":100,"vw":16.55},{"c":16.71,"h":16.745,"l":16.51,"n":32,"o":16.55,"t":"2026-10-19T13:30:00Z","v":6558,"vw":16.578047},{"c":16.75,"h":16.75,"l":16.65,"n":13,"o":16.65,"t":"2026-10-19T13:45:00Z","v":6286,"vw":16.708912},{"c":16.79,"h":16.835,"l":16.775,"n":10,"o":16.835,"t":"2026-10-19T14:00:00Z","v":2041,"vw":16.812233},{"c":16.69,"h":16.69,"l":16.62,"n":34,"o":16.641,"t":"2026-10-19T14:15:00Z","v":13731,"vw":16.640245},{"c":16.76,"h":16.82,"l":16.76,"n":10,"o":16.76,"t":"2026-10-19T14:30:00Z","v":2415,"vw":16.795455},{"c":16.735,"h":16.735,"l":16.722,"n":10,"o":16.735,"t":"2026-10-19T14:45:00Z","v":5000,"vw":16.730571},{"c":16.69,"h":16.8,"l":16.69,"n":9,"o":16.8,"t":"2026-10-19T15:00:00Z","v":2505,"vw":16.72875},{"c":16.63,"h":16.695,"l":16.63,"n":7,"o":16.682,"t":"2026-10-19T15:15:00Z","v":1052,"vw":16.650282},{"c":16.6,"h":16.645,"l":16.6,"n":14,"o":16.645,"t":"2026-10-19T15:30:00Z","v":1732,"vw":16.608226},{"c":16.59,"h":16.62,"l":16.59,"n":7,"o":16.62,"t":"2026-10-19T15:45:00Z","v":1323,"vw":16.60837},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-19T16:00:00Z","v":124,"vw":16.71},{"c":16.77,"h":16.77,"l":16.72,"n":15,"o":16.72,"t":"2026-10-19T16:15:00Z","v":2557,"vw":16.732473},{"c":16.77,"h":16.81,"l":16.76,"n":9,"o":16.785,"t":"2026-10-19T16:30:00Z","v":922,"vw":16.790073},{"c":16.85,"h":16.85,"l":16.77,"n":5,"o":16.77,"t":"2026-10-19T16:45:00Z","v":541,"vw":16.833056},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-19T17:15:00Z","v":200,"vw":16.84},{"c":16.89,"h":16.91,"l":16.88,"n":27,"o":16.88,"t":"2026-10-19T17:45:00Z","v":2576,"vw":16.893587},{"c":16.84,"h":16.89,"l":16.84,"n":7,"o":16.89,"t":"2026-10-19T18:00:00Z","v":761,"vw":16.870652},{"c":16.93,"h":16.93,"l":16.865,"n":15,"o":16.865,"t":"2026-10-19T18:15:00Z","v":976,"vw":16.878614},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-19T18:30:00Z","v":220,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-19T18:45:00Z","v":147,"vw":16.85},{"c":16.89,"h":16.89,"l":16.855,"n":5,"o":16.8794,"t":"2026-10-19T19:00:00Z","v":1076,"vw":16.876091},{"c":16.83,"h":16.84,"l":16.83,"n":4,"o":16.84,"t":"2026-10-19T19:15:00Z","v":766,"vw":16.838246},{"c":16.85,"h":16.85,"l":16.81,"n":42,"o":16.84,"t":"2026-10-19T19:30:00Z","v":4799,"vw":16.831788},{"c":16.95,"h":16.9734,"l":16.8332,"n":573,"o":16.845,"t":"2026-10-19T19:45:00Z","v":82102,"vw":16.915551},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-19T20:00:00Z","v":615,"vw":16.96},{"c":17.47,"h":17.47,"l":17.47,"n":8,"o":17.47,"t":"2026-10-20T08:00:00Z","v":1224,"vw":17.47},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-20T09:15:00Z","v":200,"vw":17.65},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-20T10:30:00Z","v":105,"vw":17.49},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T11:00:00Z","v":125,"vw":17.8},{"c":17.7,"h":17.7,"l":17.66,"n":2,"o":17.66,"t":"2026-10-20T11:45:00Z","v":3000,"vw":17.692},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-20T12:00:00Z","v":125,"vw":17.54},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-20T12:30:00Z","v":206,"vw":17.49},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T13:15:00Z","v":1408,"vw":17.4},{"c":17.3366,"h":17.46,"l":17.29,"n":50,"o":17.43,"t":"2026-10-20T13:30:00Z","v":13235,"vw":17.316713},{"c":17.145,"h":17.295,"l":17.145,"n":4,"o":17.295,"t":"2026-10-20T13:45:00Z","v":502,"vw":17.265},{"c":17.035,"h":17.05,"l":17.02,"n":12,"o":17.02,"t":"2026-10-20T14:00:00Z","v":6084,"vw":17.030188},{"c":16.7001,"h":16.9901,"l":16.7001,"n":37,"o":16.98,"t":"2026-10-20T14:15:00Z","v":22539,"vw":16.846106},{"c":16.7601,"h":16.78,"l":16.7,"n":7,"o":16.7,"t":"2026-10-20T14:30:00Z","v":9146,"vw":16.720692},{"c":16.78,"h":16.785,"l":16.77,"n":5,"o":16.785,"t":"2026-10-20T14:45:00Z","v":705,"vw":16.780714},{"c":17,"h":17,"l":16.78,"n":33,"o":16.78,"t":"2026-10-20T15:00:00Z","v":5423,"vw":16.867767},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-20T15:15:00Z","v":200,"vw":16.94},{"c":17.02,"h":17.02,"l":17.02,"n":6,"o":17.02,"t":"2026-10-20T15:30:00Z","v":1620,"vw":17.02},{"c":16.935,"h":16.94,"l":16.935,"n":10,"o":16.94,"t":"2026-10-20T15:45:00Z","v":4860,"vw":16.938759},{"c":16.93,"h":16.93,"l":16.86,"n":16,"o":16.91,"t":"2026-10-20T16:00:00Z","v":2386,"vw":16.871},{"c":16.9,"h":16.96,"l":16.9,"n":11,"o":16.96,"t":"2026-10-20T16:15:00Z","v":1877,"vw":16.923051},{"c":16.9,"h":16.9,"l":16.87,"n":12,"o":16.9,"t":"2026-10-20T16:30:00Z","v":2400,"vw":16.885111},{"c":16.94,"h":16.94,"l":16.89,"n":13,"o":16.9,"t":"2026-10-20T16:45:00Z","v":12510,"vw":16.932444},{"c":16.96,"h":16.96,"l":16.935,"n":9,"o":16.935,"t":"2026-10-20T17:00:00Z","v":2142,"vw":16.946635},{"c":16.9,"h":16.905,"l":16.9,"n":3,"o":16.905,"t":"2026-10-20T17:15:00Z","v":296,"vw":16.903305},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.84},{"c":16.88,"h":16.88,"l":16.83,"n":11,"o":16.83,"t":"2026-10-20T17:45:00Z","v":10400,"vw":16.831214},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-20T18:00:00Z","v":100,"vw":16.86},{"c":16.9799,"h":16.9799,"l":16.8998,"n":5,"o":16.8998,"t":"2026-10-20T18:30:00Z","v":751,"vw":16.924159},{"c":16.94,"h":16.96,"l":16.94,"n":12,"o":16.959,"t":"2026-10-20T18:45:00Z","v":6514,"vw":16.955148},{"c":16.9,"h":16.9,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T19:00:00Z","v":1100,"vw":16.881818},{"c":16.95,"h":16.96,"l":16.94,"n":7,"o":16.95,"t":"2026-10-20T19:15:00Z","v":1375,"vw":16.951105},{"c":16.97,"h":16.97,"l":16.92,"n":23,"o":16.94,"t":"2026-10-20T19:30:00Z","v":2387,"vw":16.934364},{"c":16.94,"h":16.95,"l":16.91,"n":448,"o":16.92,"t":"2026-10-20T19:45:00Z","v":77850,"vw":16.930884},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-20T20:00:00Z","v":476,"vw":16.95},{"c":16.75,"h":16.8,"l":16.75,"n":2,"o":16.8,"t":"2026-10-21T08:00:00Z","v":1200,"vw":16.775},{"c":16.5841,"h":16.5841,"l":16.5841,"n":1,"o":16.5841,"t":"2026-10-21T11:15:00Z","v":5000,"vw":16.5841},{"c":16.64,"h":16.7,"l":16.5,"n":12,"o":16.7,"t":"2026-10-21T12:15:00Z","v":2100,"vw":16.65005},{"c":16.915,"h":16.915,"l":16.5501,"n":54,"o":16.59,"t":"2026-10-21T13:30:00Z","v":9484,"vw":16.71378},{"c":16.89,"h":16.975,"l":16.8868,"n":74,"o":16.96,"t":"2026-10-21T13:45:00Z","v":21878,"vw":16.966056},{"c":16.87,"h":16.87,"l":16.87,"n":10,"o":16.87,"t":"2026-10-21T14:00:00Z","v":839,"vw":16.87},{"c":16.8813,"h":16.975,"l":16.8417,"n":30,"o":16.975,"t":"2026-10-21T14:15:00Z","v":13894,"vw":16.946295},{"c":16.86,"h":16.87,"l":16.84,"n":15,"o":16.86,"t":"2026-10-21T14:30:00Z","v":2384,"vw":16.861344},{"c":16.885,"h":16.89,"l":16.852,"n":47,"o":16.852,"t":"2026-10-21T14:45:00Z","v":295214,"vw":16.86777},{"c":16.8701,"h":16.92,"l":16.8701,"n":16,"o":16.88,"t":"2026-10-21T15:00:00Z","v":6032,"vw":16.882482},{"c":16.8,"h":16.87,"l":16.771,"n":57,"o":16.83,"t":"2026-10-21T15:15:00Z","v":12722,"vw":16.821176},{"c":16.73,"h":16.751,"l":16.72,"n":4,"o":16.751,"t":"2026-10-21T15:30:00Z","v":10300,"vw":16.750291},{"c":16.79,"h":16.8,"l":16.78,"n":5,"o":16.785,"t":"2026-10-21T16:00:00Z","v":1068,"vw":16.785618},{"c":16.775,"h":16.775,"l":16.775,"n":2,"o":16.775,"t":"2026-10-21T16:15:00Z","v":230,"vw":16.775},{"c":16.76,"h":16.76,"l":16.64,"n":14,"o":16.68,"t":"2026-10-21T16:30:00Z","v":5146,"vw":16.661546},{"c":16.7168,"h":16.765,"l":16.6901,"n":5,"o":16.6901,"t":"2026-10-21T16:45:00Z","v":1785,"vw":16.739204},{"c":16.69,"h":16.7,"l":16.69,"n":3,"o":16.7,"t":"2026-10-21T17:00:00Z","v":714,"vw":16.697199},{"c":16.7344,"h":16.7344,"l":16.7344,"n":1,"o":16.7344,"t":"2026-10-21T17:30:00Z","v":650,"vw":16.7344},{"c":16.69,"h":16.7,"l":16.68,"n":9,"o":16.68,"t":"2026-10-21T18:15:00Z","v":1842,"vw":16.690349},{"c":16.64,"h":16.69,"l":16.64,"n":11,"o":16.69,"t":"2026-10-21T18:30:00Z","v":3429,"vw":16.670637},{"c":16.76,"h":16.8128,"l":16.63,"n":6,"o":16.63,"t":"2026-10-21T18:45:00Z","v":1207,"vw":16.776219},{"c":16.91,"h":16.96,"l":16.88,"n":11,"o":16.911,"t":"2026-10-21T19:00:00Z","v":2167,"vw":16.90981},{"c":16.77,"h":16.87,"l":16.75,"n":25,"o":16.87,"t":"2026-10-21T19:15:00Z","v":2659,"vw":16.825648},{"c":16.73,"h":16.74,"l":16.73,"n":13,"o":16.7301,"t":"2026-10-21T19:30:00Z","v":1965,"vw":16.73585},{"c":16.73,"h":16.7632,"l":16.71,"n":552,"o":16.72,"t":"2026-10-21T19:45:00Z","v":95520,"vw":16.726534},{"c":16.7961,"h":16.7961,"l":16.73,"n":4,"o":16.73,"t":"2026-10-21T20:00:00Z","v":1014,"vw":16.749595},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-21T22:45:00Z","v":300,"vw":17},{"c":18.03,"h":18.03,"l":17.69,"n":15,"o":17.95,"t":"2026-10-22T08:00:00Z","v":4526,"vw":17.88732},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T10:45:00Z","v":1000,"vw":18.03},{"c":18,"h":18,"l":17.74,"n":13,"o":17.77,"t":"2026-10-22T11:00:00Z","v":29613,"vw":17.957351},{"c":18.0861,"h":18.0861,"l":18.0861,"n":1,"o":18.0861,"t":"2026-10-22T11:15:00Z","v":400,"vw":18.0861},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-22T11:30:00Z","v":300,"vw":18.04},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T11:45:00Z","v":500,"vw":18},{"c":17.87,"h":17.88,"l":17.8625,"n":4,"o":17.88,"t":"2026-10-22T12:15:00Z","v":615,"vw":17.870501},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T13:00:00Z","v":1000,"vw":18},{"c":17.8096,"h":17.97,"l":17.77,"n":78,"o":17.94,"t":"2026-10-22T13:30:00Z","v":27396,"vw":17.852644},{"c":17.745,"h":17.875,"l":17.745,"n":20,"o":17.86,"t":"2026-10-22T13:45:00Z","v":3690,"vw":17.849292},{"c":17.78,"h":17.78,"l":17.765,"n":4,"o":17.765,"t":"2026-10-22T14:00:00Z","v":5359,"vw":17.779151},{"c":18.03,"h":18.05,"l":17.91,"n":27,"o":17.91,"t":"2026-10-22T14:15:00Z","v":17673,"vw":17.971757},{"c":18.08,"h":18.12,"l":18.05,"n":42,"o":18.05,"t":"2026-10-22T14:30:00Z","v":21507,"vw":18.082042},{"c":18.15,"h":18.2,"l":18.12,"n":21,"o":18.12,"t":"2026-10-22T14:45:00Z","v":7099,"vw":18.166062},{"c":18.27,"h":18.27,"l":18.155,"n":21,"o":18.17,"t":"2026-10-22T15:00:00Z","v":9586,"vw":18.191694},{"c":18.11,"h":18.2444,"l":18.11,"n":22,"o":18.2444,"t":"2026-10-22T15:15:00Z","v":12319,"vw":18.12403},{"c":18.3,"h":18.3,"l":18.22,"n":43,"o":18.22,"t":"2026-10-22T15:30:00Z","v":4317,"vw":18.264924},{"c":18.15,"h":18.1999,"l":18.15,"n":13,"o":18.1999,"t":"2026-10-22T15:45:00Z","v":2069,"vw":18.163697},{"c":18.12,"h":18.14,"l":18.11,"n":21,"o":18.11,"t":"2026-10-22T16:00:00Z","v":5711,"vw":18.134138},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-22T16:15:00Z","v":500,"vw":18.1},{"c":18.22,"h":18.2353,"l":18.16,"n":7,"o":18.16,"t":"2026-10-22T16:30:00Z","v":3917,"vw":18.226954},{"c":18.25,"h":18.33,"l":18.25,"n":21,"o":18.32,"t":"2026-10-22T16:45:00Z","v":11569,"vw":18.313191},{"c":18.3,"h":18.31,"l":18.3,"n":2,"o":18.31,"t":"2026-10-22T17:00:00Z","v":7000,"vw":18.301571},{"c":18.24,"h":18.24,"l":18.2233,"n":7,"o":18.2233,"t":"2026-10-22T17:15:00Z","v":1353,"vw":18.235555},{"c":18.19,"h":18.23,"l":18.19,"n":8,"o":18.23,"t":"2026-10-22T17:30:00Z","v":536,"vw":18.208471},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-22T17:45:00Z","v":810,"vw":18.19},{"c":18.29,"h":18.32,"l":18.29,"n":5,"o":18.32,"t":"2026-10-22T18:00:00Z","v":419,"vw":18.3125},{"c":18.26,"h":18.265,"l":18.23,"n":5,"o":18.265,"t":"2026-10-22T18:30:00Z","v":1818,"vw":18.261381},{"c":18.28,"h":18.28,"l":18.25,"n":9,"o":18.26,"t":"2026-10-22T18:45:00Z","v":2144,"vw":18.264912},{"c":18.2235,"h":18.365,"l":18.2235,"n":13,"o":18.3301,"t":"2026-10-22T19:00:00Z","v":1284,"vw":18.311717},{"c":18.25,"h":18.27,"l":18.2293,"n":9,"o":18.26,"t":"2026-10-22T19:15:00Z","v":1923,"vw":18.248788},{"c":18.35,"h":18.375,"l":18.31,"n":18,"o":18.31,"t":"2026-10-22T19:30:00Z","v":2154,"vw":18.330714},{"c":18.215,"h":18.385,"l":18.21,"n":514,"o":18.385,"t":"2026-10-22T19:45:00Z","v":72671,"vw":18.265191},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-22T20:00:00Z","v":202,"vw":18.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3320593430838491,"strike":24.635291808516225,"iv":0.9109199915095099,"gamma":0.04918987805356596,"theta":-0.019008449864338244,"vega":0.011823352988842814,"rho":0.0018601526366729157,"breakevenPct":37.25866493457985},{"delta":0.2,"premium":0.45891336987360903,"strike":23.356534794944363,"iv":0.901624540120567,"gamma":0.0608261820184687,"theta":-0.022678868629903204,"vega":0.014340957651929182,"rho":0.002471740719659034,"breakevenPct":30.926048184815663},{"delta":0.25,"premium":0.5731616535060311,"strike":22.01470677195175,"iv":0.8396317081882888,"gamma":0.07375438791169867,"theta":-0.023969804773240788,"vega":0.016273152329150782,"rho":0.0030952436045553243,"breakevenPct":24.177396511587574},{"delta":0.3,"premium":0.7168996710526315,"strike":21.189144736842106,"iv":0.8244613486842105,"gamma":0.08208963815789475,"theta":-0.02578388157894737,"vega":0.01775953947368421,"rho":0.003698364989038117,"breakevenPct":20.429051170394366},{"delta":0.35,"premium":0.8843591370558375,"strike":20.511421319796955,"iv":0.8228077411167513,"gamma":0.08732233502538071,"theta":-0.02737258883248731,"vega":0.018881725888324874,"rho":0.004285025572053746,"breakevenPct":17.623861774891644},{"delta":0.4,"premium":1.0478465679676985,"strike":19.869448183041722,"iv":0.813929475100942,"gamma":0.09257550471063258,"theta":-0.02837806191117093,"vega":0.019791386271870794,"rho":0.00487476123013026,"breakevenPct":14.99337411220131},{"delta":0.45,"premium":1.1656123822341857,"strike":19.19650067294751,"iv":0.7584113055181696,"gamma":0.10172759084791387,"theta":-0.027234051144010767,"vega":0.020262449528936743,"rho":0.0054975178052666844,"breakevenPct":11.94124824179051},{"delta":0.5,"premium":1.3298923679060666,"strike":18.65362035225049,"iv":0.7325360078277886,"gamma":0.10543913894324854,"theta":-0.026518982387475538,"vega":0.0203307240704501,"rho":0.006087657793325505,"breakevenPct":9.859883013504968},{"delta":0.55,"premium":1.5133561643835618,"strike":18.164383561643834,"iv":0.718886301369863,"gamma":0.1069068493150685,"theta":-0.02598082191780822,"vega":0.020232876712328766,"rho":0.006664345742646106,"breakevenPct":8.178887993553573},{"delta":0.6,"premium":1.7054803493449782,"strike":17.71004366812227,"iv":0.6999471615720524,"gamma":0.10661711790393012,"theta":-0.024727161572052403,"vega":0.019649082969432314,"rho":0.007235575152879538,"breakevenPct":6.737350288440059},{"delta":0.65,"premium":1.901986899563319,"strike":17.273362445414847,"iv":0.6783314410480349,"gamma":0.10543807860262008,"theta":-0.023111441048034934,"vega":0.01881938864628821,"rho":0.007804042410803804,"breakevenPct":5.416983754690287},{"delta":0.7,"premium":2.1460210930009582,"strike":16.820709491850433,"iv":0.6655530201342281,"gamma":0.10118590604026846,"theta":-0.021454554170661555,"vega":0.017708341323106426,"rho":0.008337037009919746,"breakevenPct":4.270096673179702},{"delta":0.75,"premium":2.4696069031639505,"strike":16.34132310642378,"iv":0.6675664429530201,"gamma":0.09178993288590603,"theta":-0.019728763183125598,"vega":0.016126366251198464,"rho":0.008810657586538337,"breakevenPct":3.4135789422084954},{"delta":0.8,"premium":2.815631691648823,"strike":15.845824411134902,"iv":0.6651456102783726,"gamma":0.08136895074946465,"theta":-0.017621199143468946,"vega":0.014275374732334043,"rho":0.009267418044622222,"breakevenPct":2.591842236304143},{"delta":0.85,"premium":3.217130620985011,"strike":15.31049250535332,"iv":0.651762312633833,"gamma":0.06841391862955032,"theta":-0.014569807280513918,"vega":0.0117593147751606,"rho":0.009682496542995314,"breakevenPct":1.856091953481736}],"put":[{"delta":0.1,"premium":0.3458414358925069,"strike":12.416828717850137,"iv":1.231278287563788,"gamma":0.02798238320954726,"theta":-0.01872851043101451,"vega":0.008972180377133524,"rho":-0.0017472147901755576,"breakevenPct":33.6394322047409},{"delta":0.15,"premium":0.42421922755035685,"strike":14.322923034004758,"iv":0.9464672094055546,"gamma":0.04835719136138315,"theta":-0.018987846819169953,"vega":0.01194026271457236,"rho":-0.0025455746269349372,"breakevenPct":23.591512883703135},{"delta":0.2,"premium":0.5314791852391444,"strike":15.376527901594295,"iv":0.8311056290418247,"gamma":0.06586806110618817,"theta":-0.01987808154070892,"vega":0.014268192684187726,"rho":-0.003372371263359195,"breakevenPct":18.388957029383448},{"delta":0.25,"premium":0.6791078629032259,"strike":16.11391129032258,"iv":0.7824916330645161,"gamma":0.07883155241935484,"theta":-0.021326512096774195,"vega":0.016218951612903227,"rho":-0.004217012390411135,"breakevenPct":15.146765104896351},{"delta":0.3,"premium":0.9185231854838711,"strike":16.617943548387096,"iv":0.8129855846774193,"gamma":0.08251098790322581,"theta":-0.024098689516129035,"vega":0.017630241935483872,"rho":-0.005133800515849242,"breakevenPct":13.692026592065833},{"delta":0.35,"premium":1.1692748091603054,"strike":17.1319520174482,"iv":0.8394119956379498,"gamma":0.08577502726281352,"theta":-0.026556270447110144,"vega":0.018884732824427482,"rho":-0.006059292379442592,"breakevenPct":12.244765210072048},{"delta":0.4,"premium":1.4555343511450385,"strike":17.67720828789531,"iv":0.8530979280261722,"gamma":0.08773794983642312,"theta":-0.02802846237731734,"vega":0.019648091603053437,"rho":-0.007012046365026332,"breakevenPct":10.820923932104058},{"delta":0.45,"premium":1.9462598425196855,"strike":18.321259842519684,"iv":0.9289537007874017,"gamma":0.08366346456692914,"theta":-0.03137370078740158,"vega":0.020228503937007876,"rho":-0.008122738875658895,"breakevenPct":9.978009895547011},{"delta":0.5,"premium":2.6481663223140495,"strike":19.071280991735538,"iv":1.0608447314049587,"gamma":0.07333419421487604,"theta":-0.0361224173553719,"vega":0.020457231404958677,"rho":-0.00939656263475583,"breakevenPct":9.713498243972037},{"delta":0.55,"premium":2.816038223140496,"strike":19.587809917355372,"iv":0.9792848140495867,"gamma":0.07865444214876034,"theta":-0.032661673553719,"vega":0.02014731404958678,"rho":-0.010257910308200089,"breakevenPct":7.796747145602662},{"delta":0.6,"premium":3.0632286995515696,"strike":20.15097159940209,"iv":0.916872197309417,"gamma":0.08200926756352765,"theta":-0.02970373692077728,"vega":0.019749028400597907,"rho":-0.011180777559390353,"breakevenPct":6.059687191585913},{"delta":0.65,"premium":3.6237668161434975,"strike":20.898355754857995,"iv":0.9301008968609865,"gamma":0.07759970104633782,"theta":-0.028732137518684604,"vega":0.019001644245142002,"rho":-0.012346677597913865,"breakevenPct":5.03249621377406},{"delta":0.7,"premium":5.348028673835121,"strike":22.681003584229387,"iv":1.117187096774193,"gamma":0.06142437275985667,"theta":-0.03227491039426522,"vega":0.017827598566308247,"rho":-0.014428727858276832,"breakevenPct":4.711517809817123}]},"raw":{"call":[{"delta":0.15,"premium":0.3320593430838491,"strike":24.635291808516225,"iv":0.9109199915095099,"gamma":0.04918987805356596,"theta":-0.019008449864338244,"vega":0.011823352988842814,"rho":0.0018601526366729157,"breakevenPct":37.25866493457985},{"delta":0.2,"premium":0.45891336987360903,"strike":23.356534794944363,"iv":0.901624540120567,"gamma":0.0608261820184687,"theta":-0.022678868629903204,"vega":0.014340957651929182,"rho":0.002471740719659034,"breakevenPct":30.926048184815663},{"delta":0.25,"premium":0.5731616535060311,"strike":22.01470677195175,"iv":0.8396317081882888,"gamma":0.07375438791169867,"theta":-0.023969804773240788,"vega":0.016273152329150782,"rho":0.0030952436045553243,"breakevenPct":24.177396511587574},{"delta":0.3,"premium":0.7168996710526315,"strike":21.189144736842106,"iv":0.8244613486842105,"gamma":0.08208963815789475,"theta":-0.02578388157894737,"vega":0.01775953947368421,"rho":0.003698364989038117,"breakevenPct":20.429051170394366},{"delta":0.35,"premium":0.8843591370558375,"strike":20.511421319796955,"iv":0.8228077411167513,"gamma":0.08732233502538071,"theta":-0.02737258883248731,"vega":0.018881725888324874,"rho":0.004285025572053746,"breakevenPct":17.623861774891644},{"delta":0.4,"premium":1.0478465679676985,"strike":19.869448183041722,"iv":0.813929475100942,"gamma":0.09257550471063258,"theta":-0.02837806191117093,"vega":0.019791386271870794,"rho":0.00487476123013026,"breakevenPct":14.99337411220131},{"delta":0.45,"premium":1.1656123822341857,"strike":19.19650067294751,"iv":0.7584113055181696,"gamma":0.10172759084791387,"theta":-0.027234051144010767,"vega":0.020262449528936743,"rho":0.0054975178052666844,"breakevenPct":11.94124824179051},{"delta":0.5,"premium":1.3298923679060666,"strike":18.65362035225049,"iv":0.7325360078277886,"gamma":0.10543913894324854,"theta":-0.026518982387475538,"vega":0.0203307240704501,"rho":0.006087657793325505,"breakevenPct":9.859883013504968},{"delta":0.55,"premium":1.5133561643835618,"strike":18.164383561643834,"iv":0.718886301369863,"gamma":0.1069068493150685,"theta":-0.02598082191780822,"vega":0.020232876712328766,"rho":0.006664345742646106,"breakevenPct":8.178887993553573},{"delta":0.6,"premium":1.7054803493449782,"strike":17.71004366812227,"iv":0.6999471615720524,"gamma":0.10661711790393012,"theta":-0.024727161572052403,"vega":0.019649082969432314,"rho":0.007235575152879538,"breakevenPct":6.737350288440059},{"delta":0.65,"premium":1.901986899563319,"strike":17.273362445414847,"iv":0.6783314410480349,"gamma":0.10543807860262008,"theta":-0.023111441048034934,"vega":0.01881938864628821,"rho":0.007804042410803804,"breakevenPct":5.416983754690287},{"delta":0.7,"premium":2.1460210930009582,"strike":16.820709491850433,"iv":0.6655530201342281,"gamma":0.10118590604026846,"theta":-0.021454554170661555,"vega":0.017708341323106426,"rho":0.008337037009919746,"breakevenPct":4.270096673179702},{"delta":0.75,"premium":2.4696069031639505,"strike":16.34132310642378,"iv":0.6675664429530201,"gamma":0.09178993288590603,"theta":-0.019728763183125598,"vega":0.016126366251198464,"rho":0.008810657586538337,"breakevenPct":3.4135789422084954},{"delta":0.8,"premium":2.815631691648823,"strike":15.845824411134902,"iv":0.6651456102783726,"gamma":0.08136895074946465,"theta":-0.017621199143468946,"vega":0.014275374732334043,"rho":0.009267418044622222,"breakevenPct":2.591842236304143},{"delta":0.85,"premium":3.217130620985011,"strike":15.31049250535332,"iv":0.651762312633833,"gamma":0.06841391862955032,"theta":-0.014569807280513918,"vega":0.0117593147751606,"rho":0.009682496542995314,"breakevenPct":1.856091953481736}],"put":[{"delta":0.1,"premium":0.3458414358925069,"strike":12.416828717850137,"iv":1.231278287563788,"gamma":0.02798238320954726,"theta":-0.01872851043101451,"vega":0.008972180377133524,"rho":-0.0017472147901755576,"breakevenPct":33.6394322047409},{"delta":0.15,"premium":0.42421922755035685,"strike":14.322923034004758,"iv":0.9464672094055546,"gamma":0.04835719136138315,"theta":-0.018987846819169953,"vega":0.01194026271457236,"rho":-0.0025455746269349372,"breakevenPct":23.591512883703135},{"delta":0.2,"premium":0.5314791852391444,"strike":15.376527901594295,"iv":0.8311056290418247,"gamma":0.06586806110618817,"theta":-0.01987808154070892,"vega":0.014268192684187726,"rho":-0.003372371263359195,"breakevenPct":18.388957029383448},{"delta":0.25,"premium":0.6791078629032259,"strike":16.11391129032258,"iv":0.7824916330645161,"gamma":0.07883155241935484,"theta":-0.021326512096774195,"vega":0.016218951612903227,"rho":-0.004217012390411135,"breakevenPct":15.146765104896351},{"delta":0.3,"premium":0.9185231854838711,"strike":16.617943548387096,"iv":0.8129855846774193,"gamma":0.08251098790322581,"theta":-0.024098689516129035,"vega":0.017630241935483872,"rho":-0.005133800515849242,"breakevenPct":13.692026592065833},{"delta":0.35,"premium":1.1692748091603054,"strike":17.1319520174482,"iv":0.8394119956379498,"gamma":0.08577502726281352,"theta":-0.026556270447110144,"vega":0.018884732824427482,"rho":-0.006059292379442592,"breakevenPct":12.244765210072048},{"delta":0.4,"premium":1.4555343511450385,"strike":17.67720828789531,"iv":0.8530979280261722,"gamma":0.08773794983642312,"theta":-0.02802846237731734,"vega":0.019648091603053437,"rho":-0.007012046365026332,"breakevenPct":10.820923932104058},{"delta":0.45,"premium":1.9462598425196855,"strike":18.321259842519684,"iv":0.9289537007874017,"gamma":0.08366346456692914,"theta":-0.03137370078740158,"vega":0.020228503937007876,"rho":-0.008122738875658895,"breakevenPct":9.978009895547011},{"delta":0.5,"premium":2.6481663223140495,"strike":19.071280991735538,"iv":1.0608447314049587,"gamma":0.07333419421487604,"theta":-0.0361224173553719,"vega":0.020457231404958677,"rho":-0.00939656263475583,"breakevenPct":9.713498243972037},{"delta":0.55,"premium":2.816038223140496,"strike":19.587809917355372,"iv":0.9792848140495867,"gamma":0.07865444214876034,"theta":-0.032661673553719,"vega":0.02014731404958678,"rho":-0.010257910308200089,"breakevenPct":7.796747145602662},{"delta":0.6,"premium":3.0632286995515696,"strike":20.15097159940209,"iv":0.916872197309417,"gamma":0.08200926756352765,"theta":-0.02970373692077728,"vega":0.019749028400597907,"rho":-0.011180777559390353,"breakevenPct":6.059687191585913},{"delta":0.65,"premium":3.6237668161434975,"strike":20.898355754857995,"iv":0.9301008968609865,"gamma":0.07759970104633782,"theta":-0.028732137518684604,"vega":0.019001644245142002,"rho":-0.012346677597913865,"breakevenPct":5.03249621377406},{"delta":0.7,"premium":5.348028673835121,"strike":22.681003584229387,"iv":1.117187096774193,"gamma":0.06142437275985667,"theta":-0.03227491039426522,"vega":0.017827598566308247,"rho":-0.014428727858276832,"breakevenPct":4.711517809817123}]}},"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"}}