{"symbol":"MEC","url":"https://intraalpha.com/companies/MEC","capturedAt":"2026-10-23T05:02:55.375Z","state":"ready","quote":{"symbol":"MEC","last_price":12.94,"prev_close":14.45,"regular_close":12.94,"change":-1.51,"change_pct":-10.4498,"regular_change":-1.51,"regular_change_pct":-10.4498,"extended_change":0,"extended_change_pct":0,"bid":3.98,"ask":20.96,"bid_size":100,"ask_size":100,"volume":543602,"vwap":13.034672,"open":14.26,"high":14.28,"low":12.72,"close":12.94,"trade_count":8004,"last_trade_at":"2026-10-22T23:00:00.002919137Z","last_quote_at":"2026-10-23T00:00:00.224298521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MEC","fetched_at":"2026-10-23T05:02:54.867638+00:00","name":"Mayville Engineering Co Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Mayville Engineering Company, Inc., is a contract manufacturer serving medium-duty and heavy commercial vehicles, construction and access equipment, motorsports, agriculture, military, and other end markets in the United States. The company is headquartered in Mayville, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":368480000,"ebitda":35400000,"pe_ratio":null,"peg_ratio":null,"book_value":12.77,"dividend_per_share":null,"dividend_yield":null,"eps":-0.86,"revenue_ttm":586341000,"gross_profit_ttm":63640000,"profit_margin":-0.0295,"operating_margin_ttm":0.0027,"return_on_assets_ttm":-0.011,"return_on_equity_ttm":-0.0605,"quarterly_earnings_growth":-0.994,"quarterly_revenue_growth":0.232,"analyst_target_price":36.8,"analyst_number":0,"beta":1.436,"fifty_two_week_high":38.76,"fifty_two_week_low":12.72,"fifty_day_ma":18.17,"two_hundred_day_ma":22.81,"shares_outstanding":25500300,"forward_pe":22.08,"price_to_sales":0.628,"price_to_book":1.367,"ev_to_revenue":1.019,"ev_to_ebitda":19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:54.867638+00:00"},"optionObservedAt":"2026-10-22T19:55:01.549Z","bars":[{"c":13.92,"h":14.44,"l":13.9,"n":124,"o":14.44,"t":"2026-10-16T13:30:00Z","v":16049,"vw":14.155301},{"c":13.92,"h":14.04,"l":13.92,"n":17,"o":14.025,"t":"2026-10-16T13:45:00Z","v":749,"vw":13.965},{"c":14.045,"h":14.045,"l":14.04,"n":10,"o":14.04,"t":"2026-10-16T13:50:00Z","v":1035,"vw":14.040621},{"c":14.215,"h":14.215,"l":14.05,"n":51,"o":14.05,"t":"2026-10-16T13:55:00Z","v":2222,"vw":14.1685},{"c":14.18,"h":14.23,"l":14.18,"n":19,"o":14.21,"t":"2026-10-16T14:00:00Z","v":1239,"vw":14.200698},{"c":14.12,"h":14.18,"l":14.12,"n":14,"o":14.18,"t":"2026-10-16T14:05:00Z","v":632,"vw":14.1425},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-16T14:10:00Z","v":109,"vw":14.1},{"c":14,"h":14.03,"l":14,"n":12,"o":14.01,"t":"2026-10-16T14:15:00Z","v":1147,"vw":14.024444},{"c":13.9675,"h":14,"l":13.9675,"n":9,"o":14,"t":"2026-10-16T14:20:00Z","v":504,"vw":13.983553},{"c":14.05,"h":14.05,"l":13.96,"n":26,"o":13.96,"t":"2026-10-16T14:30:00Z","v":2047,"vw":14.034209},{"c":14.04,"h":14.04,"l":14.01,"n":7,"o":14.01,"t":"2026-10-16T14:35:00Z","v":257,"vw":14.025},{"c":14.025,"h":14.025,"l":14.01,"n":17,"o":14.02,"t":"2026-10-16T14:40:00Z","v":605,"vw":14.018333},{"c":14,"h":14,"l":14,"n":12,"o":14,"t":"2026-10-16T14:45:00Z","v":370,"vw":14},{"c":14.125,"h":14.19,"l":14.04,"n":71,"o":14.05,"t":"2026-10-16T14:50:00Z","v":7702,"vw":14.133888},{"c":14.09,"h":14.09,"l":14.09,"n":9,"o":14.09,"t":"2026-10-16T14:55:00Z","v":353,"vw":14.09},{"c":14.03,"h":14.03,"l":14.02,"n":14,"o":14.02,"t":"2026-10-16T15:00:00Z","v":755,"vw":14.023846},{"c":14,"h":14.04,"l":14,"n":15,"o":14.04,"t":"2026-10-16T15:05:00Z","v":628,"vw":14.01},{"c":13.915,"h":13.95,"l":13.91,"n":34,"o":13.91,"t":"2026-10-16T15:10:00Z","v":1589,"vw":13.929},{"c":13.98,"h":14.01,"l":13.915,"n":30,"o":13.915,"t":"2026-10-16T15:15:00Z","v":6983,"vw":13.983959},{"c":13.9,"h":13.955,"l":13.9,"n":27,"o":13.955,"t":"2026-10-16T15:20:00Z","v":1136,"vw":13.944286},{"c":13.935,"h":13.935,"l":13.89,"n":21,"o":13.89,"t":"2026-10-16T15:25:00Z","v":476,"vw":13.91795},{"c":13.925,"h":13.925,"l":13.925,"n":7,"o":13.925,"t":"2026-10-16T15:30:00Z","v":451,"vw":13.925},{"c":13.96,"h":13.98,"l":13.92,"n":62,"o":13.925,"t":"2026-10-16T15:35:00Z","v":3368,"vw":13.949085},{"c":14.02,"h":14.02,"l":14,"n":61,"o":14.01,"t":"2026-10-16T15:45:00Z","v":2377,"vw":14.017419},{"c":14.04,"h":14.05,"l":14,"n":52,"o":14.01,"t":"2026-10-16T15:50:00Z","v":3361,"vw":14.021788},{"c":14.03,"h":14.03,"l":14.02,"n":19,"o":14.03,"t":"2026-10-16T15:55:00Z","v":2115,"vw":14.028829},{"c":13.95,"h":13.99,"l":13.945,"n":53,"o":13.98,"t":"2026-10-16T16:00:00Z","v":2920,"vw":13.958911},{"c":14.07,"h":14.07,"l":13.99,"n":25,"o":13.99,"t":"2026-10-16T16:05:00Z","v":2699,"vw":14.004237},{"c":14.02,"h":14.02,"l":13.99,"n":27,"o":14.02,"t":"2026-10-16T16:10:00Z","v":1579,"vw":14.017368},{"c":14.09,"h":14.1,"l":14.08,"n":42,"o":14.08,"t":"2026-10-16T16:15:00Z","v":1259,"vw":14.0925},{"c":14.12,"h":14.12,"l":14.11,"n":15,"o":14.11,"t":"2026-10-16T16:20:00Z","v":552,"vw":14.116667},{"c":14.075,"h":14.075,"l":14.075,"n":43,"o":14.075,"t":"2026-10-16T16:25:00Z","v":2843,"vw":14.075},{"c":14.05,"h":14.075,"l":14.02,"n":68,"o":14.075,"t":"2026-10-16T16:30:00Z","v":3700,"vw":14.049952},{"c":14.0506,"h":14.065,"l":14,"n":80,"o":14,"t":"2026-10-16T16:35:00Z","v":7145,"vw":14.025674},{"c":14.04,"h":14.05,"l":14.04,"n":11,"o":14.05,"t":"2026-10-16T16:40:00Z","v":359,"vw":14.045},{"c":13.975,"h":14.04,"l":13.97,"n":65,"o":14.04,"t":"2026-10-16T16:45:00Z","v":6564,"vw":14.003352},{"c":13.96,"h":13.99,"l":13.96,"n":36,"o":13.99,"t":"2026-10-16T16:50:00Z","v":1912,"vw":13.9748},{"c":13.95,"h":13.96,"l":13.93,"n":13,"o":13.93,"t":"2026-10-16T16:55:00Z","v":569,"vw":13.944},{"c":13.935,"h":13.95,"l":13.91,"n":47,"o":13.95,"t":"2026-10-16T17:00:00Z","v":1278,"vw":13.933125},{"c":13.9,"h":13.9,"l":13.87,"n":37,"o":13.885,"t":"2026-10-16T17:05:00Z","v":1363,"vw":13.883759},{"c":13.92,"h":13.92,"l":13.88,"n":25,"o":13.88,"t":"2026-10-16T17:10:00Z","v":1065,"vw":13.912928},{"c":13.9,"h":13.9,"l":13.9,"n":11,"o":13.9,"t":"2026-10-16T17:15:00Z","v":659,"vw":13.9},{"c":13.86,"h":13.89,"l":13.85,"n":40,"o":13.85,"t":"2026-10-16T17:20:00Z","v":3375,"vw":13.872705},{"c":13.845,"h":13.865,"l":13.83,"n":45,"o":13.865,"t":"2026-10-16T17:25:00Z","v":2731,"vw":13.847942},{"c":13.87,"h":13.87,"l":13.78,"n":86,"o":13.845,"t":"2026-10-16T17:30:00Z","v":6450,"vw":13.80732},{"c":13.855,"h":13.87,"l":13.82,"n":44,"o":13.85,"t":"2026-10-16T17:35:00Z","v":1861,"vw":13.850018},{"c":13.935,"h":13.94,"l":13.8318,"n":53,"o":13.8318,"t":"2026-10-16T17:40:00Z","v":3063,"vw":13.889559},{"c":13.895,"h":13.915,"l":13.88,"n":23,"o":13.9,"t":"2026-10-16T17:45:00Z","v":884,"vw":13.898377},{"c":13.845,"h":13.85,"l":13.845,"n":16,"o":13.85,"t":"2026-10-16T17:50:00Z","v":415,"vw":13.846656},{"c":13.85,"h":13.85,"l":13.81,"n":59,"o":13.84,"t":"2026-10-16T17:55:00Z","v":1359,"vw":13.841907},{"c":13.765,"h":13.815,"l":13.765,"n":47,"o":13.815,"t":"2026-10-16T18:00:00Z","v":1646,"vw":13.786775},{"c":13.795,"h":13.8,"l":13.75,"n":68,"o":13.75,"t":"2026-10-16T18:05:00Z","v":2306,"vw":13.782968},{"c":13.78,"h":13.81,"l":13.78,"n":87,"o":13.81,"t":"2026-10-16T18:10:00Z","v":3065,"vw":13.800624},{"c":13.75,"h":13.765,"l":13.75,"n":28,"o":13.765,"t":"2026-10-16T18:15:00Z","v":529,"vw":13.757389},{"c":13.755,"h":13.755,"l":13.72,"n":99,"o":13.74,"t":"2026-10-16T18:20:00Z","v":5856,"vw":13.736022},{"c":13.6877,"h":13.74,"l":13.6877,"n":29,"o":13.74,"t":"2026-10-16T18:25:00Z","v":947,"vw":13.715985},{"c":13.74,"h":13.74,"l":13.695,"n":77,"o":13.715,"t":"2026-10-16T18:30:00Z","v":3859,"vw":13.710957},{"c":13.71,"h":13.72,"l":13.68,"n":59,"o":13.72,"t":"2026-10-16T18:35:00Z","v":2761,"vw":13.6988},{"c":13.725,"h":13.725,"l":13.695,"n":36,"o":13.72,"t":"2026-10-16T18:40:00Z","v":844,"vw":13.70848},{"c":13.72,"h":13.72,"l":13.7,"n":65,"o":13.72,"t":"2026-10-16T18:45:00Z","v":2679,"vw":13.715039},{"c":13.715,"h":13.716,"l":13.715,"n":22,"o":13.716,"t":"2026-10-16T18:50:00Z","v":654,"vw":13.715633},{"c":13.76,"h":13.76,"l":13.68,"n":162,"o":13.68,"t":"2026-10-16T18:55:00Z","v":5504,"vw":13.716101},{"c":13.74,"h":13.78,"l":13.74,"n":113,"o":13.77,"t":"2026-10-16T19:00:00Z","v":3183,"vw":13.762107},{"c":13.73,"h":13.74,"l":13.715,"n":75,"o":13.74,"t":"2026-10-16T19:05:00Z","v":2607,"vw":13.723541},{"c":13.73,"h":13.75,"l":13.7101,"n":153,"o":13.73,"t":"2026-10-16T19:10:00Z","v":8276,"vw":13.73567},{"c":13.725,"h":13.75,"l":13.72,"n":92,"o":13.75,"t":"2026-10-16T19:15:00Z","v":3231,"vw":13.729856},{"c":13.75,"h":13.76,"l":13.725,"n":79,"o":13.725,"t":"2026-10-16T19:20:00Z","v":2047,"vw":13.745176},{"c":13.72,"h":13.72,"l":13.685,"n":112,"o":13.72,"t":"2026-10-16T19:25:00Z","v":3375,"vw":13.703818},{"c":13.7,"h":13.75,"l":13.7,"n":69,"o":13.74,"t":"2026-10-16T19:30:00Z","v":5722,"vw":13.729343},{"c":13.795,"h":13.8,"l":13.66,"n":270,"o":13.7,"t":"2026-10-16T19:35:00Z","v":48673,"vw":13.712802},{"c":13.84,"h":13.84,"l":13.78,"n":196,"o":13.785,"t":"2026-10-16T19:40:00Z","v":19483,"vw":13.803092},{"c":13.87,"h":13.9,"l":13.835,"n":176,"o":13.835,"t":"2026-10-16T19:45:00Z","v":9285,"vw":13.8664},{"c":13.85,"h":13.89,"l":13.85,"n":120,"o":13.88,"t":"2026-10-16T19:50:00Z","v":7220,"vw":13.872761},{"c":13.95,"h":13.95,"l":13.81,"n":622,"o":13.855,"t":"2026-10-16T19:55:00Z","v":34132,"vw":13.871606},{"c":13.9,"h":13.9,"l":13.9,"n":13,"o":13.9,"t":"2026-10-16T20:00:00Z","v":81740,"vw":13.9},{"c":14.225,"h":14.51,"l":13.91,"n":103,"o":14.23,"t":"2026-10-19T13:30:00Z","v":16196,"vw":14.26482},{"c":14.41,"h":14.41,"l":14.195,"n":5,"o":14.195,"t":"2026-10-19T13:35:00Z","v":528,"vw":14.242324},{"c":14.105,"h":14.115,"l":14.105,"n":27,"o":14.11,"t":"2026-10-19T13:45:00Z","v":2412,"vw":14.110936},{"c":14.025,"h":14.34,"l":13.86,"n":66,"o":14.1,"t":"2026-10-19T13:50:00Z","v":4642,"vw":14.038175},{"c":13.985,"h":14.18,"l":13.88,"n":36,"o":14.02,"t":"2026-10-19T13:55:00Z","v":2269,"vw":14.008105},{"c":13.935,"h":14.08,"l":13.86,"n":182,"o":13.985,"t":"2026-10-19T14:00:00Z","v":18006,"vw":13.97356},{"c":14.105,"h":14.33,"l":13.925,"n":146,"o":13.925,"t":"2026-10-19T14:05:00Z","v":13594,"vw":14.103525},{"c":14.2,"h":14.2,"l":14.1,"n":14,"o":14.185,"t":"2026-10-19T14:10:00Z","v":758,"vw":14.169231},{"c":14.165,"h":14.22,"l":14.165,"n":21,"o":14.19,"t":"2026-10-19T14:15:00Z","v":1183,"vw":14.201696},{"c":14.15,"h":14.165,"l":14.06,"n":35,"o":14.165,"t":"2026-10-19T14:20:00Z","v":2749,"vw":14.103789},{"c":14.11,"h":14.11,"l":13.97,"n":18,"o":14.05,"t":"2026-10-19T14:30:00Z","v":1139,"vw":14.005839},{"c":13.985,"h":14.11,"l":13.96,"n":37,"o":13.99,"t":"2026-10-19T14:35:00Z","v":1984,"vw":13.996521},{"c":14.08,"h":14.08,"l":13.98,"n":45,"o":13.98,"t":"2026-10-19T14:40:00Z","v":2597,"vw":14.017657},{"c":14.065,"h":14.11,"l":14.065,"n":58,"o":14.08,"t":"2026-10-19T14:45:00Z","v":2077,"vw":14.077495},{"c":14.09,"h":14.1,"l":14.04,"n":75,"o":14.06,"t":"2026-10-19T14:50:00Z","v":4759,"vw":14.073289},{"c":14.12,"h":14.155,"l":14.07,"n":76,"o":14.07,"t":"2026-10-19T14:55:00Z","v":2915,"vw":14.116251},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-19T15:00:00Z","v":103,"vw":14.11},{"c":14.19,"h":14.23,"l":14.17,"n":25,"o":14.17,"t":"2026-10-19T15:10:00Z","v":1234,"vw":14.185},{"c":14.19,"h":14.19,"l":14.14,"n":22,"o":14.14,"t":"2026-10-19T15:15:00Z","v":2342,"vw":14.169834},{"c":14.24,"h":14.24,"l":14.195,"n":20,"o":14.195,"t":"2026-10-19T15:20:00Z","v":798,"vw":14.2175},{"c":14.225,"h":14.225,"l":14.17,"n":13,"o":14.21,"t":"2026-10-19T15:25:00Z","v":702,"vw":14.201898},{"c":14.245,"h":14.25,"l":14.225,"n":42,"o":14.24,"t":"2026-10-19T15:30:00Z","v":2467,"vw":14.240761},{"c":14.265,"h":14.27,"l":14.245,"n":57,"o":14.245,"t":"2026-10-19T15:35:00Z","v":993,"vw":14.260322},{"c":14.255,"h":14.255,"l":14.25,"n":20,"o":14.25,"t":"2026-10-19T15:40:00Z","v":968,"vw":14.250833},{"c":14.26,"h":14.27,"l":14.24,"n":39,"o":14.26,"t":"2026-10-19T15:45:00Z","v":2276,"vw":14.261827},{"c":14.23,"h":14.29,"l":14.23,"n":45,"o":14.28,"t":"2026-10-19T15:50:00Z","v":2166,"vw":14.258333},{"c":14.2,"h":14.25,"l":14.2,"n":11,"o":14.25,"t":"2026-10-19T15:55:00Z","v":374,"vw":14.225},{"c":14.135,"h":14.17,"l":14.13,"n":18,"o":14.17,"t":"2026-10-19T16:00:00Z","v":765,"vw":14.15125},{"c":14.15,"h":14.15,"l":14.09,"n":15,"o":14.09,"t":"2026-10-19T16:05:00Z","v":598,"vw":14.112733},{"c":14.07,"h":14.11,"l":14.055,"n":34,"o":14.11,"t":"2026-10-19T16:10:00Z","v":1855,"vw":14.077997},{"c":13.98,"h":14.07,"l":13.98,"n":27,"o":14.02,"t":"2026-10-19T16:15:00Z","v":1974,"vw":14.019154},{"c":13.97,"h":13.97,"l":13.97,"n":6,"o":13.97,"t":"2026-10-19T16:20:00Z","v":140,"vw":13.97},{"c":13.985,"h":14.01,"l":13.935,"n":100,"o":13.96,"t":"2026-10-19T16:25:00Z","v":12734,"vw":13.968547},{"c":13.955,"h":13.97,"l":13.95,"n":40,"o":13.97,"t":"2026-10-19T16:30:00Z","v":3220,"vw":13.959106},{"c":13.955,"h":13.955,"l":13.92,"n":14,"o":13.955,"t":"2026-10-19T16:35:00Z","v":471,"vw":13.944231},{"c":13.955,"h":13.96,"l":13.955,"n":35,"o":13.955,"t":"2026-10-19T16:40:00Z","v":2155,"vw":13.956171},{"c":13.955,"h":13.96,"l":13.94,"n":38,"o":13.94,"t":"2026-10-19T16:45:00Z","v":2518,"vw":13.948674},{"c":13.92,"h":13.955,"l":13.92,"n":47,"o":13.955,"t":"2026-10-19T16:50:00Z","v":2581,"vw":13.939407},{"c":13.9,"h":13.91,"l":13.885,"n":69,"o":13.9,"t":"2026-10-19T17:00:00Z","v":7059,"vw":13.89823},{"c":13.88,"h":13.895,"l":13.87,"n":30,"o":13.895,"t":"2026-10-19T17:05:00Z","v":1815,"vw":13.885368},{"c":13.945,"h":13.955,"l":13.885,"n":151,"o":13.885,"t":"2026-10-19T17:10:00Z","v":15809,"vw":13.913261},{"c":13.92,"h":13.96,"l":13.92,"n":65,"o":13.94,"t":"2026-10-19T17:15:00Z","v":5793,"vw":13.941864},{"c":13.905,"h":13.95,"l":13.88,"n":93,"o":13.9,"t":"2026-10-19T17:20:00Z","v":6610,"vw":13.909271},{"c":13.885,"h":13.895,"l":13.88,"n":41,"o":13.88,"t":"2026-10-19T17:30:00Z","v":2949,"vw":13.890849},{"c":13.89,"h":13.9,"l":13.8726,"n":22,"o":13.8726,"t":"2026-10-19T17:35:00Z","v":1093,"vw":13.887097},{"c":13.925,"h":13.93,"l":13.9,"n":68,"o":13.9088,"t":"2026-10-19T17:40:00Z","v":4686,"vw":13.9081},{"c":13.895,"h":13.91,"l":13.895,"n":42,"o":13.91,"t":"2026-10-19T17:45:00Z","v":1289,"vw":13.903571},{"c":13.89,"h":13.89,"l":13.89,"n":14,"o":13.89,"t":"2026-10-19T17:50:00Z","v":584,"vw":13.89},{"c":13.895,"h":13.9,"l":13.86,"n":30,"o":13.875,"t":"2026-10-19T17:55:00Z","v":1340,"vw":13.882222},{"c":13.935,"h":13.935,"l":13.895,"n":49,"o":13.895,"t":"2026-10-19T18:00:00Z","v":2190,"vw":13.908568},{"c":13.9,"h":13.935,"l":13.9,"n":43,"o":13.935,"t":"2026-10-19T18:05:00Z","v":1194,"vw":13.914375},{"c":13.8325,"h":13.905,"l":13.81,"n":77,"o":13.905,"t":"2026-10-19T18:10:00Z","v":8381,"vw":13.859541},{"c":13.73,"h":13.835,"l":13.73,"n":181,"o":13.835,"t":"2026-10-19T18:20:00Z","v":13512,"vw":13.779482},{"c":13.72,"h":13.775,"l":13.71,"n":99,"o":13.77,"t":"2026-10-19T18:25:00Z","v":5210,"vw":13.739988},{"c":13.72,"h":13.73,"l":13.695,"n":76,"o":13.72,"t":"2026-10-19T18:30:00Z","v":6464,"vw":13.705859},{"c":13.73,"h":13.74,"l":13.72,"n":13,"o":13.72,"t":"2026-10-19T18:35:00Z","v":744,"vw":13.73},{"c":13.78,"h":13.79,"l":13.73,"n":92,"o":13.745,"t":"2026-10-19T18:40:00Z","v":6650,"vw":13.750958},{"c":13.795,"h":13.795,"l":13.795,"n":6,"o":13.795,"t":"2026-10-19T18:45:00Z","v":242,"vw":13.795},{"c":13.782,"h":13.79,"l":13.782,"n":14,"o":13.79,"t":"2026-10-19T18:50:00Z","v":556,"vw":13.785187},{"c":13.78,"h":13.81,"l":13.78,"n":36,"o":13.78,"t":"2026-10-19T18:55:00Z","v":3249,"vw":13.780989},{"c":13.81,"h":13.81,"l":13.78,"n":57,"o":13.78,"t":"2026-10-19T19:00:00Z","v":3739,"vw":13.787703},{"c":13.79,"h":13.8,"l":13.79,"n":54,"o":13.79,"t":"2026-10-19T19:05:00Z","v":2546,"vw":13.793409},{"c":13.82,"h":13.82,"l":13.76,"n":83,"o":13.7949,"t":"2026-10-19T19:15:00Z","v":6684,"vw":13.782382},{"c":13.91,"h":13.91,"l":13.83,"n":51,"o":13.83,"t":"2026-10-19T19:20:00Z","v":3530,"vw":13.869112},{"c":13.87,"h":13.93,"l":13.87,"n":62,"o":13.93,"t":"2026-10-19T19:25:00Z","v":5766,"vw":13.906808},{"c":13.895,"h":13.9,"l":13.86,"n":74,"o":13.86,"t":"2026-10-19T19:30:00Z","v":4391,"vw":13.877954},{"c":13.94,"h":13.98,"l":13.91,"n":96,"o":13.91,"t":"2026-10-19T19:35:00Z","v":5038,"vw":13.938333},{"c":13.95,"h":13.97,"l":13.93,"n":63,"o":13.96,"t":"2026-10-19T19:40:00Z","v":3195,"vw":13.947288},{"c":13.945,"h":13.97,"l":13.94,"n":124,"o":13.94,"t":"2026-10-19T19:45:00Z","v":6207,"vw":13.951644},{"c":13.935,"h":13.94,"l":13.88,"n":207,"o":13.92,"t":"2026-10-19T19:50:00Z","v":16738,"vw":13.919517},{"c":13.93,"h":13.95,"l":13.88,"n":456,"o":13.94,"t":"2026-10-19T19:55:00Z","v":23868,"vw":13.916087},{"c":13.94,"h":13.94,"l":13.93,"n":13,"o":13.93,"t":"2026-10-19T20:00:00Z","v":44221,"vw":13.939945},{"c":13.88,"h":13.89,"l":13.88,"n":3,"o":13.89,"t":"2026-10-20T09:05:00Z","v":316,"vw":13.885},{"c":13.745,"h":13.77,"l":13.67,"n":13,"o":13.77,"t":"2026-10-20T13:30:00Z","v":4450,"vw":13.764835},{"c":13.695,"h":13.7,"l":13.695,"n":12,"o":13.7,"t":"2026-10-20T13:40:00Z","v":911,"vw":13.69565},{"c":13.675,"h":13.685,"l":13.56,"n":18,"o":13.685,"t":"2026-10-20T13:45:00Z","v":1645,"vw":13.656},{"c":13.63,"h":13.655,"l":13.63,"n":12,"o":13.655,"t":"2026-10-20T13:50:00Z","v":551,"vw":13.645654},{"c":13.6575,"h":13.73,"l":13.62,"n":30,"o":13.62,"t":"2026-10-20T13:55:00Z","v":1283,"vw":13.666867},{"c":13.71,"h":13.8,"l":13.65,"n":36,"o":13.78,"t":"2026-10-20T14:00:00Z","v":2898,"vw":13.737083},{"c":13.615,"h":13.705,"l":13.61,"n":35,"o":13.705,"t":"2026-10-20T14:05:00Z","v":1978,"vw":13.655879},{"c":13.53,"h":13.615,"l":13.53,"n":5,"o":13.615,"t":"2026-10-20T14:10:00Z","v":261,"vw":13.5725},{"c":13.635,"h":13.635,"l":13.635,"n":3,"o":13.635,"t":"2026-10-20T14:15:00Z","v":232,"vw":13.635},{"c":13.705,"h":13.72,"l":13.645,"n":109,"o":13.645,"t":"2026-10-20T14:20:00Z","v":6750,"vw":13.691175},{"c":13.9,"h":13.905,"l":13.695,"n":40,"o":13.695,"t":"2026-10-20T14:25:00Z","v":2221,"vw":13.79886},{"c":13.95,"h":14.08,"l":13.95,"n":354,"o":13.95,"t":"2026-10-20T14:30:00Z","v":40668,"vw":13.997174},{"c":13.98,"h":14.05,"l":13.935,"n":43,"o":13.935,"t":"2026-10-20T14:35:00Z","v":2935,"vw":14.005776},{"c":13.98,"h":13.98,"l":13.98,"n":5,"o":13.98,"t":"2026-10-20T14:40:00Z","v":142,"vw":13.98},{"c":14.07,"h":14.09,"l":14.06,"n":40,"o":14.06,"t":"2026-10-20T14:45:00Z","v":1719,"vw":14.075682},{"c":14.07,"h":14.09,"l":14.06,"n":42,"o":14.06,"t":"2026-10-20T14:55:00Z","v":2320,"vw":14.073041},{"c":13.965,"h":14.025,"l":13.9,"n":390,"o":14,"t":"2026-10-20T15:10:00Z","v":17500,"vw":13.982868},{"c":14,"h":14.03,"l":14,"n":50,"o":14.02,"t":"2026-10-20T15:15:00Z","v":2345,"vw":14.016104},{"c":13.99,"h":13.995,"l":13.97,"n":33,"o":13.995,"t":"2026-10-20T15:20:00Z","v":1404,"vw":13.98996},{"c":13.99,"h":13.99,"l":13.99,"n":17,"o":13.99,"t":"2026-10-20T15:25:00Z","v":2585,"vw":13.99},{"c":14.025,"h":14.03,"l":13.99,"n":63,"o":13.99,"t":"2026-10-20T15:30:00Z","v":5132,"vw":14.020984},{"c":13.99,"h":14.065,"l":13.97,"n":179,"o":14.025,"t":"2026-10-20T15:35:00Z","v":11417,"vw":14.009692},{"c":14.04,"h":14.06,"l":13.995,"n":187,"o":13.995,"t":"2026-10-20T15:40:00Z","v":21092,"vw":14.053308},{"c":13.93,"h":14.025,"l":13.93,"n":38,"o":14.02,"t":"2026-10-20T15:45:00Z","v":2429,"vw":14.006208},{"c":13.99,"h":13.9999,"l":13.92,"n":74,"o":13.925,"t":"2026-10-20T15:50:00Z","v":3491,"vw":13.967637},{"c":13.99,"h":13.99,"l":13.96,"n":33,"o":13.96,"t":"2026-10-20T15:55:00Z","v":2688,"vw":13.961344},{"c":13.955,"h":13.955,"l":13.93,"n":21,"o":13.93,"t":"2026-10-20T16:00:00Z","v":2218,"vw":13.943778},{"c":13.955,"h":13.96,"l":13.955,"n":16,"o":13.96,"t":"2026-10-20T16:10:00Z","v":1692,"vw":13.958395},{"c":13.9,"h":13.955,"l":13.89,"n":48,"o":13.955,"t":"2026-10-20T16:15:00Z","v":2436,"vw":13.920663},{"c":13.92,"h":13.92,"l":13.91,"n":32,"o":13.91,"t":"2026-10-20T16:20:00Z","v":1322,"vw":13.913548},{"c":13.96,"h":13.96,"l":13.92,"n":40,"o":13.92,"t":"2026-10-20T16:25:00Z","v":1651,"vw":13.953333},{"c":13.955,"h":13.96,"l":13.95,"n":19,"o":13.96,"t":"2026-10-20T16:30:00Z","v":1097,"vw":13.95381},{"c":14.015,"h":14.015,"l":13.97,"n":62,"o":13.97,"t":"2026-10-20T16:35:00Z","v":3091,"vw":13.998154},{"c":13.98,"h":14.02,"l":13.98,"n":15,"o":14.02,"t":"2026-10-20T16:40:00Z","v":894,"vw":13.997778},{"c":13.96,"h":13.96,"l":13.93,"n":44,"o":13.93,"t":"2026-10-20T16:45:00Z","v":3510,"vw":13.951092},{"c":13.84,"h":13.9,"l":13.84,"n":22,"o":13.9,"t":"2026-10-20T16:50:00Z","v":1085,"vw":13.866},{"c":13.885,"h":13.885,"l":13.885,"n":7,"o":13.885,"t":"2026-10-20T16:55:00Z","v":168,"vw":13.885},{"c":13.875,"h":13.875,"l":13.875,"n":5,"o":13.875,"t":"2026-10-20T17:00:00Z","v":132,"vw":13.875},{"c":13.75,"h":13.88,"l":13.75,"n":43,"o":13.88,"t":"2026-10-20T17:05:00Z","v":2352,"vw":13.811303},{"c":13.82,"h":13.82,"l":13.8,"n":11,"o":13.8,"t":"2026-10-20T17:10:00Z","v":297,"vw":13.81},{"c":13.87,"h":13.87,"l":13.85,"n":44,"o":13.85,"t":"2026-10-20T17:15:00Z","v":2475,"vw":13.859273},{"c":13.91,"h":13.96,"l":13.86,"n":96,"o":13.88,"t":"2026-10-20T17:20:00Z","v":4473,"vw":13.901286},{"c":13.895,"h":13.895,"l":13.895,"n":21,"o":13.895,"t":"2026-10-20T17:30:00Z","v":593,"vw":13.895},{"c":13.88,"h":13.88,"l":13.88,"n":35,"o":13.88,"t":"2026-10-20T17:35:00Z","v":1449,"vw":13.88},{"c":13.895,"h":13.905,"l":13.89,"n":29,"o":13.89,"t":"2026-10-20T17:40:00Z","v":1108,"vw":13.893821},{"c":13.87,"h":13.87,"l":13.87,"n":26,"o":13.87,"t":"2026-10-20T17:45:00Z","v":469,"vw":13.87},{"c":13.92,"h":13.955,"l":13.9,"n":58,"o":13.9,"t":"2026-10-20T17:50:00Z","v":6303,"vw":13.940443},{"c":13.91,"h":13.92,"l":13.875,"n":38,"o":13.92,"t":"2026-10-20T17:55:00Z","v":1426,"vw":13.903333},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-20T18:00:00Z","v":1342,"vw":13.91},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-20T18:10:00Z","v":143,"vw":13.92},{"c":13.935,"h":13.94,"l":13.92,"n":27,"o":13.94,"t":"2026-10-20T18:15:00Z","v":1505,"vw":13.935},{"c":13.91,"h":13.91,"l":13.91,"n":9,"o":13.91,"t":"2026-10-20T18:20:00Z","v":540,"vw":13.91},{"c":13.9,"h":13.91,"l":13.9,"n":26,"o":13.91,"t":"2026-10-20T18:25:00Z","v":937,"vw":13.908},{"c":13.895,"h":13.895,"l":13.87,"n":8,"o":13.87,"t":"2026-10-20T18:30:00Z","v":447,"vw":13.878333},{"c":13.855,"h":13.86,"l":13.85,"n":23,"o":13.86,"t":"2026-10-20T18:35:00Z","v":1059,"vw":13.853268},{"c":13.84,"h":13.84,"l":13.84,"n":21,"o":13.84,"t":"2026-10-20T18:40:00Z","v":637,"vw":13.84},{"c":13.87,"h":13.87,"l":13.85,"n":41,"o":13.87,"t":"2026-10-20T18:45:00Z","v":1653,"vw":13.866467},{"c":13.85,"h":13.855,"l":13.85,"n":31,"o":13.85,"t":"2026-10-20T18:50:00Z","v":1862,"vw":13.851134},{"c":13.87,"h":13.885,"l":13.87,"n":33,"o":13.88,"t":"2026-10-20T18:55:00Z","v":1382,"vw":13.878125},{"c":13.87,"h":13.87,"l":13.85,"n":10,"o":13.85,"t":"2026-10-20T19:00:00Z","v":592,"vw":13.86379},{"c":13.89,"h":13.9,"l":13.88,"n":40,"o":13.88,"t":"2026-10-20T19:05:00Z","v":2121,"vw":13.891406},{"c":13.88,"h":13.9,"l":13.88,"n":46,"o":13.9,"t":"2026-10-20T19:15:00Z","v":1840,"vw":13.897309},{"c":13.92,"h":13.935,"l":13.86,"n":119,"o":13.9,"t":"2026-10-20T19:20:00Z","v":6602,"vw":13.904197},{"c":13.9794,"h":13.99,"l":13.91,"n":106,"o":13.92,"t":"2026-10-20T19:25:00Z","v":8252,"vw":13.96735},{"c":13.93,"h":13.955,"l":13.93,"n":41,"o":13.94,"t":"2026-10-20T19:30:00Z","v":1387,"vw":13.946875},{"c":13.91,"h":13.93,"l":13.905,"n":79,"o":13.93,"t":"2026-10-20T19:35:00Z","v":2948,"vw":13.917491},{"c":13.92,"h":13.94,"l":13.92,"n":87,"o":13.92,"t":"2026-10-20T19:40:00Z","v":4745,"vw":13.927602},{"c":13.89,"h":13.915,"l":13.89,"n":69,"o":13.915,"t":"2026-10-20T19:45:00Z","v":2631,"vw":13.900359},{"c":13.92,"h":13.93,"l":13.875,"n":129,"o":13.88,"t":"2026-10-20T19:50:00Z","v":5766,"vw":13.900418},{"c":13.88,"h":13.92,"l":13.84,"n":550,"o":13.91,"t":"2026-10-20T19:55:00Z","v":24656,"vw":13.879205},{"c":13.89,"h":13.89,"l":13.89,"n":14,"o":13.89,"t":"2026-10-20T20:00:00Z","v":48543,"vw":13.89},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-21T08:45:00Z","v":172,"vw":13.95},{"c":14.26,"h":14.6,"l":14.14,"n":39,"o":14.14,"t":"2026-10-21T13:30:00Z","v":4081,"vw":14.197956},{"c":14.24,"h":14.54,"l":14.235,"n":18,"o":14.25,"t":"2026-10-21T13:35:00Z","v":750,"vw":14.31625},{"c":14.46,"h":14.74,"l":14.185,"n":41,"o":14.74,"t":"2026-10-21T13:40:00Z","v":6236,"vw":14.29717},{"c":14.45,"h":14.45,"l":14.225,"n":26,"o":14.43,"t":"2026-10-21T13:45:00Z","v":1444,"vw":14.415},{"c":14.31,"h":14.51,"l":14.195,"n":181,"o":14.51,"t":"2026-10-21T13:50:00Z","v":33771,"vw":14.290509},{"c":14.26,"h":14.26,"l":14.255,"n":9,"o":14.255,"t":"2026-10-21T14:00:00Z","v":542,"vw":14.25625},{"c":14.12,"h":14.28,"l":14.12,"n":154,"o":14.225,"t":"2026-10-21T14:05:00Z","v":11997,"vw":14.190549},{"c":14.185,"h":14.185,"l":14.13,"n":37,"o":14.13,"t":"2026-10-21T14:10:00Z","v":3259,"vw":14.14639},{"c":14.25,"h":14.29,"l":14.2,"n":94,"o":14.2,"t":"2026-10-21T14:15:00Z","v":6594,"vw":14.248697},{"c":14.29,"h":14.305,"l":14.255,"n":107,"o":14.255,"t":"2026-10-21T14:20:00Z","v":10683,"vw":14.290538},{"c":14.34,"h":14.39,"l":14.25,"n":79,"o":14.29,"t":"2026-10-21T14:25:00Z","v":52758,"vw":14.382962},{"c":14.45,"h":14.475,"l":14.325,"n":256,"o":14.325,"t":"2026-10-21T14:30:00Z","v":21923,"vw":14.423004},{"c":14.475,"h":14.48,"l":14.44,"n":111,"o":14.445,"t":"2026-10-21T14:35:00Z","v":9002,"vw":14.47594},{"c":14.39,"h":14.475,"l":14.39,"n":48,"o":14.475,"t":"2026-10-21T14:40:00Z","v":2654,"vw":14.434723},{"c":14.48,"h":14.48,"l":14.4,"n":73,"o":14.4,"t":"2026-10-21T14:45:00Z","v":3107,"vw":14.4255},{"c":14.435,"h":14.47,"l":14.43,"n":31,"o":14.47,"t":"2026-10-21T14:50:00Z","v":1306,"vw":14.436429},{"c":14.36,"h":14.39,"l":14.355,"n":33,"o":14.39,"t":"2026-10-21T14:55:00Z","v":1668,"vw":14.377143},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-21T15:00:00Z","v":320,"vw":14.36},{"c":14.395,"h":14.395,"l":14.3292,"n":10,"o":14.3292,"t":"2026-10-21T15:05:00Z","v":281,"vw":14.3621},{"c":14.325,"h":14.375,"l":14.32,"n":51,"o":14.375,"t":"2026-10-21T15:10:00Z","v":2045,"vw":14.338077},{"c":14.325,"h":14.325,"l":14.325,"n":13,"o":14.325,"t":"2026-10-21T15:15:00Z","v":322,"vw":14.325},{"c":14.355,"h":14.37,"l":14.34,"n":54,"o":14.34,"t":"2026-10-21T15:20:00Z","v":1893,"vw":14.358649},{"c":14.41,"h":14.41,"l":14.35,"n":60,"o":14.355,"t":"2026-10-21T15:25:00Z","v":2912,"vw":14.379289},{"c":14.44,"h":14.445,"l":14.4,"n":71,"o":14.4,"t":"2026-10-21T15:30:00Z","v":4113,"vw":14.418563},{"c":14.43,"h":14.43,"l":14.41,"n":9,"o":14.41,"t":"2026-10-21T15:35:00Z","v":582,"vw":14.425},{"c":14.405,"h":14.41,"l":14.405,"n":19,"o":14.41,"t":"2026-10-21T15:40:00Z","v":697,"vw":14.409},{"c":14.45,"h":14.46,"l":14.41,"n":57,"o":14.41,"t":"2026-10-21T15:45:00Z","v":2170,"vw":14.445941},{"c":14.4,"h":14.415,"l":14.4,"n":59,"o":14.41,"t":"2026-10-21T16:00:00Z","v":5125,"vw":14.404196},{"c":14.4,"h":14.4,"l":14.4,"n":17,"o":14.4,"t":"2026-10-21T16:05:00Z","v":576,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":9,"o":14.4,"t":"2026-10-21T16:15:00Z","v":299,"vw":14.4},{"c":14.4,"h":14.44,"l":14.4,"n":8,"o":14.42,"t":"2026-10-21T16:20:00Z","v":647,"vw":14.416363},{"c":14.4,"h":14.4,"l":14.4,"n":9,"o":14.4,"t":"2026-10-21T16:25:00Z","v":391,"vw":14.4},{"c":14.535,"h":14.54,"l":14.4,"n":203,"o":14.4,"t":"2026-10-21T16:35:00Z","v":10210,"vw":14.476063},{"c":14.46,"h":14.535,"l":14.46,"n":84,"o":14.535,"t":"2026-10-21T16:40:00Z","v":4279,"vw":14.501372},{"c":14.43,"h":14.455,"l":14.43,"n":20,"o":14.455,"t":"2026-10-21T16:45:00Z","v":1178,"vw":14.43625},{"c":14.43,"h":14.43,"l":14.43,"n":7,"o":14.43,"t":"2026-10-21T16:50:00Z","v":342,"vw":14.43},{"c":14.42,"h":14.42,"l":14.42,"n":9,"o":14.42,"t":"2026-10-21T17:00:00Z","v":475,"vw":14.42},{"c":14.43,"h":14.43,"l":14.42,"n":12,"o":14.42,"t":"2026-10-21T17:05:00Z","v":610,"vw":14.426667},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-21T17:10:00Z","v":100,"vw":14.42},{"c":14.445,"h":14.46,"l":14.43,"n":101,"o":14.46,"t":"2026-10-21T17:20:00Z","v":5715,"vw":14.442493},{"c":14.4101,"h":14.435,"l":14.4101,"n":7,"o":14.435,"t":"2026-10-21T17:25:00Z","v":5147,"vw":14.410588},{"c":14.45,"h":14.48,"l":14.435,"n":101,"o":14.435,"t":"2026-10-21T17:30:00Z","v":5949,"vw":14.462197},{"c":14.465,"h":14.47,"l":14.465,"n":19,"o":14.47,"t":"2026-10-21T17:35:00Z","v":825,"vw":14.467},{"c":14.5,"h":14.51,"l":14.47,"n":110,"o":14.47,"t":"2026-10-21T17:40:00Z","v":7379,"vw":14.499763},{"c":14.55,"h":14.565,"l":14.515,"n":139,"o":14.515,"t":"2026-10-21T17:45:00Z","v":8783,"vw":14.550881},{"c":14.525,"h":14.53,"l":14.525,"n":22,"o":14.53,"t":"2026-10-21T17:50:00Z","v":560,"vw":14.5275},{"c":14.525,"h":14.525,"l":14.525,"n":11,"o":14.525,"t":"2026-10-21T17:55:00Z","v":243,"vw":14.525},{"c":14.54,"h":14.54,"l":14.51,"n":59,"o":14.525,"t":"2026-10-21T18:00:00Z","v":3915,"vw":14.522735},{"c":14.55,"h":14.55,"l":14.53,"n":42,"o":14.54,"t":"2026-10-21T18:05:00Z","v":2072,"vw":14.544277},{"c":14.58,"h":14.59,"l":14.565,"n":81,"o":14.57,"t":"2026-10-21T18:10:00Z","v":2889,"vw":14.578532},{"c":14.58,"h":14.595,"l":14.58,"n":69,"o":14.585,"t":"2026-10-21T18:15:00Z","v":2928,"vw":14.582635},{"c":14.565,"h":14.58,"l":14.565,"n":17,"o":14.565,"t":"2026-10-21T18:20:00Z","v":641,"vw":14.57},{"c":14.58,"h":14.59,"l":14.55,"n":77,"o":14.55,"t":"2026-10-21T18:25:00Z","v":3959,"vw":14.568435},{"c":14.55,"h":14.55,"l":14.55,"n":14,"o":14.55,"t":"2026-10-21T18:30:00Z","v":659,"vw":14.55},{"c":14.59,"h":14.59,"l":14.555,"n":26,"o":14.555,"t":"2026-10-21T18:35:00Z","v":1302,"vw":14.579668},{"c":14.56,"h":14.565,"l":14.56,"n":16,"o":14.565,"t":"2026-10-21T18:40:00Z","v":366,"vw":14.5625},{"c":14.5,"h":14.58,"l":14.5,"n":162,"o":14.56,"t":"2026-10-21T18:45:00Z","v":14858,"vw":14.533694},{"c":14.45,"h":14.5,"l":14.45,"n":89,"o":14.48,"t":"2026-10-21T18:50:00Z","v":6047,"vw":14.480714},{"c":14.31,"h":14.37,"l":14.31,"n":26,"o":14.37,"t":"2026-10-21T18:55:00Z","v":613,"vw":14.333333},{"c":14.25,"h":14.295,"l":14.25,"n":83,"o":14.295,"t":"2026-10-21T19:00:00Z","v":5782,"vw":14.283868},{"c":14.29,"h":14.29,"l":14.285,"n":21,"o":14.285,"t":"2026-10-21T19:05:00Z","v":557,"vw":14.28625},{"c":14.305,"h":14.31,"l":14.24,"n":96,"o":14.27,"t":"2026-10-21T19:10:00Z","v":5146,"vw":14.270185},{"c":14.34,"h":14.34,"l":14.32,"n":35,"o":14.33,"t":"2026-10-21T19:15:00Z","v":1757,"vw":14.332222},{"c":14.32,"h":14.35,"l":14.32,"n":77,"o":14.325,"t":"2026-10-21T19:20:00Z","v":3054,"vw":14.34024},{"c":14.38,"h":14.38,"l":14.35,"n":73,"o":14.35,"t":"2026-10-21T19:25:00Z","v":3227,"vw":14.358952},{"c":14.405,"h":14.42,"l":14.38,"n":70,"o":14.38,"t":"2026-10-21T19:30:00Z","v":4224,"vw":14.40284},{"c":14.53,"h":14.53,"l":14.405,"n":105,"o":14.405,"t":"2026-10-21T19:35:00Z","v":6897,"vw":14.468021},{"c":14.545,"h":14.55,"l":14.5225,"n":106,"o":14.55,"t":"2026-10-21T19:40:00Z","v":3072,"vw":14.542939},{"c":14.53,"h":14.55,"l":14.49,"n":242,"o":14.525,"t":"2026-10-21T19:45:00Z","v":13983,"vw":14.519354},{"c":14.5,"h":14.51,"l":14.475,"n":165,"o":14.51,"t":"2026-10-21T19:50:00Z","v":8637,"vw":14.493447},{"c":14.48,"h":14.64,"l":14.48,"n":850,"o":14.51,"t":"2026-10-21T19:55:00Z","v":67799,"vw":14.539514},{"c":14.45,"h":14.5,"l":14.45,"n":15,"o":14.5,"t":"2026-10-21T20:00:00Z","v":57681,"vw":14.450644},{"c":14.265,"h":14.28,"l":14.18,"n":33,"o":14.26,"t":"2026-10-22T13:30:00Z","v":4693,"vw":14.246221},{"c":13.775,"h":14.19,"l":13.775,"n":87,"o":14.12,"t":"2026-10-22T13:40:00Z","v":5593,"vw":14.02194},{"c":13.765,"h":13.775,"l":13.765,"n":10,"o":13.775,"t":"2026-10-22T13:45:00Z","v":401,"vw":13.768953},{"c":13.765,"h":13.78,"l":13.765,"n":10,"o":13.77,"t":"2026-10-22T13:50:00Z","v":1354,"vw":13.768958},{"c":13.825,"h":13.865,"l":13.765,"n":60,"o":13.7775,"t":"2026-10-22T13:55:00Z","v":1363,"vw":13.813929},{"c":13.81,"h":13.91,"l":13.79,"n":56,"o":13.8,"t":"2026-10-22T14:00:00Z","v":2872,"vw":13.831325},{"c":13.76,"h":13.82,"l":13.76,"n":22,"o":13.82,"t":"2026-10-22T14:05:00Z","v":1266,"vw":13.78},{"c":13.67,"h":13.76,"l":13.66,"n":9,"o":13.66,"t":"2026-10-22T14:10:00Z","v":494,"vw":13.6875},{"c":13.58,"h":13.67,"l":13.58,"n":26,"o":13.67,"t":"2026-10-22T14:20:00Z","v":1014,"vw":13.642},{"c":13.515,"h":13.515,"l":13.5,"n":38,"o":13.51,"t":"2026-10-22T14:25:00Z","v":8232,"vw":13.500576},{"c":13.6023,"h":13.6023,"l":13.6023,"n":9,"o":13.6023,"t":"2026-10-22T14:40:00Z","v":229,"vw":13.6023},{"c":13.32,"h":13.44,"l":13.32,"n":51,"o":13.41,"t":"2026-10-22T14:50:00Z","v":1697,"vw":13.38875},{"c":13.435,"h":13.44,"l":13.344,"n":108,"o":13.36,"t":"2026-10-22T14:55:00Z","v":9291,"vw":13.395887},{"c":13.355,"h":13.5251,"l":13.335,"n":103,"o":13.4511,"t":"2026-10-22T15:00:00Z","v":9266,"vw":13.459228},{"c":13.25,"h":13.355,"l":13.2405,"n":66,"o":13.33,"t":"2026-10-22T15:05:00Z","v":2272,"vw":13.317173},{"c":13.24,"h":13.24,"l":13.24,"n":10,"o":13.24,"t":"2026-10-22T15:10:00Z","v":304,"vw":13.24},{"c":13.245,"h":13.25,"l":13.245,"n":31,"o":13.25,"t":"2026-10-22T15:15:00Z","v":1165,"vw":13.249039},{"c":13.24,"h":13.35,"l":13.17,"n":83,"o":13.33,"t":"2026-10-22T15:20:00Z","v":4374,"vw":13.277643},{"c":13.17,"h":13.17,"l":13.16,"n":19,"o":13.16,"t":"2026-10-22T15:25:00Z","v":835,"vw":13.1675},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-22T15:30:00Z","v":131,"vw":13.1},{"c":13.05,"h":13.05,"l":13.05,"n":10,"o":13.05,"t":"2026-10-22T15:35:00Z","v":187,"vw":13.05},{"c":13.07,"h":13.115,"l":13.04,"n":55,"o":13.115,"t":"2026-10-22T15:40:00Z","v":3606,"vw":13.098436},{"c":13.165,"h":13.2,"l":13.04,"n":153,"o":13.04,"t":"2026-10-22T15:45:00Z","v":7075,"vw":13.158322},{"c":13.28,"h":13.31,"l":13.165,"n":112,"o":13.165,"t":"2026-10-22T15:50:00Z","v":5694,"vw":13.260487},{"c":13.32,"h":13.32,"l":13.24,"n":165,"o":13.27,"t":"2026-10-22T15:55:00Z","v":8082,"vw":13.283261},{"c":13.32,"h":13.3806,"l":13.31,"n":40,"o":13.36,"t":"2026-10-22T16:00:00Z","v":1697,"vw":13.329239},{"c":13.315,"h":13.3499,"l":13.31,"n":26,"o":13.31,"t":"2026-10-22T16:05:00Z","v":2170,"vw":13.324971},{"c":13.41,"h":13.41,"l":13.315,"n":93,"o":13.315,"t":"2026-10-22T16:10:00Z","v":3650,"vw":13.357968},{"c":13.37,"h":13.4,"l":13.37,"n":12,"o":13.4,"t":"2026-10-22T16:15:00Z","v":424,"vw":13.383333},{"c":13.49,"h":13.5,"l":13.4,"n":114,"o":13.4,"t":"2026-10-22T16:20:00Z","v":6208,"vw":13.462186},{"c":13.45,"h":13.485,"l":13.44,"n":27,"o":13.485,"t":"2026-10-22T16:25:00Z","v":1538,"vw":13.453466},{"c":13.44,"h":13.44,"l":13.41,"n":12,"o":13.41,"t":"2026-10-22T16:30:00Z","v":453,"vw":13.428281},{"c":13.39,"h":13.4,"l":13.39,"n":30,"o":13.4,"t":"2026-10-22T16:35:00Z","v":579,"vw":13.395},{"c":13.355,"h":13.36,"l":13.355,"n":15,"o":13.36,"t":"2026-10-22T16:40:00Z","v":636,"vw":13.35875},{"c":13.3325,"h":13.345,"l":13.3325,"n":7,"o":13.345,"t":"2026-10-22T16:45:00Z","v":650,"vw":13.3425},{"c":13.345,"h":13.345,"l":13.3,"n":10,"o":13.345,"t":"2026-10-22T16:50:00Z","v":507,"vw":13.33375},{"c":13.345,"h":13.345,"l":13.345,"n":9,"o":13.345,"t":"2026-10-22T16:55:00Z","v":295,"vw":13.345},{"c":13.325,"h":13.345,"l":13.29,"n":106,"o":13.345,"t":"2026-10-22T17:00:00Z","v":5297,"vw":13.306984},{"c":13.38,"h":13.38,"l":13.33,"n":63,"o":13.37,"t":"2026-10-22T17:05:00Z","v":2747,"vw":13.359409},{"c":13.325,"h":13.4,"l":13.325,"n":57,"o":13.4,"t":"2026-10-22T17:10:00Z","v":2624,"vw":13.36313},{"c":13.37,"h":13.38,"l":13.36,"n":18,"o":13.36,"t":"2026-10-22T17:15:00Z","v":623,"vw":13.3675},{"c":13.33,"h":13.365,"l":13.33,"n":18,"o":13.365,"t":"2026-10-22T17:20:00Z","v":688,"vw":13.355411},{"c":13.34,"h":13.34,"l":13.34,"n":5,"o":13.34,"t":"2026-10-22T17:25:00Z","v":4755,"vw":13.34},{"c":13.29,"h":13.29,"l":13.255,"n":73,"o":13.27,"t":"2026-10-22T17:40:00Z","v":2098,"vw":13.284712},{"c":13.275,"h":13.29,"l":13.27,"n":25,"o":13.29,"t":"2026-10-22T17:45:00Z","v":733,"vw":13.275981},{"c":13.185,"h":13.25,"l":13.185,"n":47,"o":13.25,"t":"2026-10-22T17:50:00Z","v":1752,"vw":13.213182},{"c":13.23,"h":13.23,"l":13.23,"n":12,"o":13.23,"t":"2026-10-22T17:55:00Z","v":263,"vw":13.23},{"c":13.115,"h":13.17,"l":13.115,"n":25,"o":13.17,"t":"2026-10-22T18:00:00Z","v":992,"vw":13.150708},{"c":13.135,"h":13.135,"l":13.13,"n":15,"o":13.13,"t":"2026-10-22T18:05:00Z","v":550,"vw":13.13125},{"c":13.1233,"h":13.15,"l":13.1233,"n":51,"o":13.15,"t":"2026-10-22T18:10:00Z","v":1691,"vw":13.142297},{"c":13.16,"h":13.16,"l":13.11,"n":57,"o":13.11,"t":"2026-10-22T18:15:00Z","v":1995,"vw":13.131429},{"c":13.19,"h":13.19,"l":13.1566,"n":104,"o":13.18,"t":"2026-10-22T18:20:00Z","v":3834,"vw":13.165281},{"c":13.09,"h":13.18,"l":13.09,"n":127,"o":13.18,"t":"2026-10-22T18:25:00Z","v":6425,"vw":13.151086},{"c":13.11,"h":13.13,"l":13.1,"n":55,"o":13.11,"t":"2026-10-22T18:30:00Z","v":1784,"vw":13.109369},{"c":13.09,"h":13.1,"l":13.06,"n":58,"o":13.08,"t":"2026-10-22T18:35:00Z","v":2885,"vw":13.082622},{"c":13.11,"h":13.11,"l":13.07,"n":39,"o":13.07,"t":"2026-10-22T18:40:00Z","v":1273,"vw":13.100144},{"c":13.035,"h":13.095,"l":13.01,"n":124,"o":13.095,"t":"2026-10-22T18:45:00Z","v":6344,"vw":13.054139},{"c":13.05,"h":13.05,"l":13.02,"n":51,"o":13.02,"t":"2026-10-22T18:50:00Z","v":2027,"vw":13.037875},{"c":13.075,"h":13.09,"l":13.045,"n":91,"o":13.045,"t":"2026-10-22T18:55:00Z","v":3741,"vw":13.066253},{"c":13,"h":13.04,"l":12.97,"n":130,"o":13.04,"t":"2026-10-22T19:00:00Z","v":5172,"vw":12.992402},{"c":12.99,"h":13.01,"l":12.98,"n":57,"o":12.98,"t":"2026-10-22T19:05:00Z","v":2774,"vw":12.996273},{"c":12.945,"h":12.99,"l":12.92,"n":150,"o":12.99,"t":"2026-10-22T19:10:00Z","v":10460,"vw":12.945903},{"c":12.915,"h":12.945,"l":12.85,"n":113,"o":12.945,"t":"2026-10-22T19:15:00Z","v":6711,"vw":12.90384},{"c":12.82,"h":12.9287,"l":12.81,"n":189,"o":12.9287,"t":"2026-10-22T19:20:00Z","v":12027,"vw":12.854828},{"c":12.84,"h":12.86,"l":12.79,"n":277,"o":12.85,"t":"2026-10-22T19:25:00Z","v":16296,"vw":12.825736},{"c":12.76,"h":12.86,"l":12.75,"n":159,"o":12.86,"t":"2026-10-22T19:30:00Z","v":10421,"vw":12.805835},{"c":12.85,"h":12.85,"l":12.72,"n":236,"o":12.75,"t":"2026-10-22T19:35:00Z","v":11519,"vw":12.779021},{"c":12.87,"h":12.88,"l":12.81,"n":354,"o":12.84,"t":"2026-10-22T19:40:00Z","v":26390,"vw":12.851344},{"c":12.905,"h":12.91,"l":12.83,"n":359,"o":12.87,"t":"2026-10-22T19:45:00Z","v":21994,"vw":12.866214},{"c":12.84,"h":12.975,"l":12.8,"n":596,"o":12.895,"t":"2026-10-22T19:50:00Z","v":52141,"vw":12.875669},{"c":12.91,"h":13,"l":12.84,"n":1459,"o":12.84,"t":"2026-10-22T19:55:00Z","v":124422,"vw":12.933058},{"c":12.94,"h":12.94,"l":12.91,"n":13,"o":12.91,"t":"2026-10-22T20:00:00Z","v":72735,"vw":12.939762},{"c":13.18,"h":13.18,"l":13.13,"n":2,"o":13.13,"t":"2026-10-22T21:50:00Z","v":500,"vw":13.161},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-22T22:25:00Z","v":400,"vw":12.76},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-22T22:50:00Z","v":100,"vw":12.69}],"history":[{"c":20.35,"h":20.8,"l":20.35,"n":1876,"o":20.59,"t":"2024-10-21T04:00:00Z","v":83422,"vw":20.542165},{"c":20.36,"h":20.5,"l":20.065,"n":1992,"o":20.36,"t":"2024-10-22T04:00:00Z","v":59707,"vw":20.327667},{"c":19.76,"h":20.31,"l":19.57,"n":1471,"o":20.25,"t":"2024-10-23T04:00:00Z","v":60343,"vw":19.791792},{"c":20.16,"h":20.3,"l":19.25,"n":1897,"o":19.74,"t":"2024-10-24T04:00:00Z","v":106268,"vw":19.822587},{"c":19.99,"h":20.215,"l":19.86,"n":1139,"o":20.18,"t":"2024-10-25T04:00:00Z","v":69731,"vw":20.019035},{"c":20.9,"h":20.95,"l":20.15,"n":1777,"o":20.15,"t":"2024-10-28T04:00:00Z","v":70117,"vw":20.73811},{"c":20.81,"h":20.86,"l":20.5072,"n":1122,"o":20.71,"t":"2024-10-29T04:00:00Z","v":32297,"vw":20.785285},{"c":20.8,"h":21.055,"l":20.66,"n":1571,"o":20.85,"t":"2024-10-30T04:00:00Z","v":65126,"vw":20.850437},{"c":20.47,"h":20.85,"l":20.35,"n":1337,"o":20.78,"t":"2024-10-31T04:00:00Z","v":65075,"vw":20.541831},{"c":21.49,"h":23.02,"l":20.54,"n":4021,"o":20.58,"t":"2024-11-01T04:00:00Z","v":460505,"vw":21.611264},{"c":20.95,"h":22.33,"l":19.18,"n":5320,"o":22.14,"t":"2024-11-04T05:00:00Z","v":245050,"vw":20.501301},{"c":21.81,"h":21.83,"l":20.54,"n":3307,"o":20.73,"t":"2024-11-05T05:00:00Z","v":106592,"vw":21.357529},{"c":17.53,"h":17.55,"l":15.4501,"n":11616,"o":15.84,"t":"2024-11-06T05:00:00Z","v":633606,"vw":16.728882},{"c":16.46,"h":17.355,"l":15.62,"n":9141,"o":17.3,"t":"2024-11-07T05:00:00Z","v":464260,"vw":16.223937},{"c":17.15,"h":17.62,"l":16.48,"n":6242,"o":16.77,"t":"2024-11-08T05:00:00Z","v":348988,"vw":17.217273},{"c":17.04,"h":17.45,"l":16.6097,"n":3949,"o":17.18,"t":"2024-11-11T05:00:00Z","v":229603,"vw":17.098951},{"c":17.26,"h":17.64,"l":16.85,"n":4303,"o":17.09,"t":"2024-11-12T05:00:00Z","v":214079,"vw":17.339713},{"c":17.57,"h":18.05,"l":17.2818,"n":3421,"o":17.49,"t":"2024-11-13T05:00:00Z","v":173385,"vw":17.767528},{"c":17.22,"h":17.73,"l":17.02,"n":3936,"o":17.59,"t":"2024-11-14T05:00:00Z","v":193908,"vw":17.256941},{"c":16.81,"h":17.35,"l":16.8,"n":2717,"o":17.34,"t":"2024-11-15T05:00:00Z","v":113051,"vw":17.02967},{"c":16.43,"h":17.23,"l":16.4,"n":2898,"o":16.81,"t":"2024-11-18T05:00:00Z","v":127595,"vw":16.690244},{"c":16.66,"h":16.894,"l":16.23,"n":1909,"o":16.23,"t":"2024-11-19T05:00:00Z","v":83906,"vw":16.622339},{"c":16.32,"h":16.66,"l":16.24,"n":3029,"o":16.56,"t":"2024-11-20T05:00:00Z","v":150991,"vw":16.36663},{"c":16.56,"h":16.65,"l":16.2401,"n":1904,"o":16.27,"t":"2024-11-21T05:00:00Z","v":95024,"vw":16.53123},{"c":16.99,"h":17.025,"l":16.675,"n":1875,"o":16.72,"t":"2024-11-22T05:00:00Z","v":70904,"vw":16.880671},{"c":16.95,"h":17.52,"l":16.95,"n":1915,"o":17.13,"t":"2024-11-25T05:00:00Z","v":70062,"vw":17.127144},{"c":16.64,"h":16.95,"l":16.53,"n":1777,"o":16.81,"t":"2024-11-26T05:00:00Z","v":80117,"vw":16.688056},{"c":16.75,"h":16.9396,"l":16.68,"n":1531,"o":16.68,"t":"2024-11-27T05:00:00Z","v":60044,"vw":16.774025},{"c":16.85,"h":16.93,"l":16.6584,"n":1003,"o":16.83,"t":"2024-11-29T05:00:00Z","v":32065,"vw":16.837747},{"c":16.89,"h":17.1,"l":16.626,"n":2095,"o":16.98,"t":"2024-12-02T05:00:00Z","v":77506,"vw":16.895795},{"c":17.02,"h":17.04,"l":16.63,"n":2177,"o":16.96,"t":"2024-12-03T05:00:00Z","v":92586,"vw":16.924701},{"c":17.01,"h":17.39,"l":16.9,"n":2529,"o":17.03,"t":"2024-12-04T05:00:00Z","v":125018,"vw":17.085977},{"c":16.82,"h":17.19,"l":16.81,"n":2108,"o":17.11,"t":"2024-12-05T05:00:00Z","v":103160,"vw":16.94475},{"c":17.14,"h":17.2,"l":16.81,"n":2574,"o":16.87,"t":"2024-12-06T05:00:00Z","v":106420,"vw":17.067828},{"c":17.26,"h":17.62,"l":17.055,"n":2035,"o":17.27,"t":"2024-12-09T05:00:00Z","v":84541,"vw":17.338952},{"c":16.92,"h":17.3572,"l":16.88,"n":1705,"o":17.28,"t":"2024-12-10T05:00:00Z","v":65470,"vw":17.063858},{"c":16.99,"h":17.12,"l":16.77,"n":2002,"o":16.83,"t":"2024-12-11T05:00:00Z","v":71684,"vw":16.996401},{"c":17.29,"h":17.39,"l":16.81,"n":2221,"o":16.99,"t":"2024-12-12T05:00:00Z","v":90223,"vw":17.233937},{"c":17.17,"h":17.49,"l":16.95,"n":2436,"o":17.22,"t":"2024-12-13T05:00:00Z","v":121082,"vw":17.150513},{"c":16.94,"h":17.36,"l":16.8852,"n":2167,"o":16.97,"t":"2024-12-16T05:00:00Z","v":135436,"vw":17.132645},{"c":16.68,"h":16.98,"l":16.42,"n":2113,"o":16.77,"t":"2024-12-17T05:00:00Z","v":101987,"vw":16.651438},{"c":16.25,"h":17.48,"l":16.135,"n":3397,"o":16.82,"t":"2024-12-18T05:00:00Z","v":203544,"vw":16.582621},{"c":15.95,"h":16.485,"l":15.91,"n":2941,"o":16.37,"t":"2024-12-19T05:00:00Z","v":106840,"vw":16.027766},{"c":16.19,"h":16.61,"l":15.725,"n":2190,"o":15.73,"t":"2024-12-20T05:00:00Z","v":210701,"vw":16.185146},{"c":15.92,"h":16.46,"l":15.89,"n":1698,"o":16.12,"t":"2024-12-23T05:00:00Z","v":62181,"vw":16.049232},{"c":15.85,"h":15.945,"l":15.55,"n":1490,"o":15.68,"t":"2024-12-24T05:00:00Z","v":90751,"vw":15.814547},{"c":16.05,"h":16.06,"l":15.755,"n":1917,"o":15.95,"t":"2024-12-26T05:00:00Z","v":81791,"vw":15.96277},{"c":15.69,"h":16.04,"l":15.52,"n":2716,"o":15.9,"t":"2024-12-27T05:00:00Z","v":104324,"vw":15.696203},{"c":15.66,"h":15.8,"l":15.33,"n":2258,"o":15.55,"t":"2024-12-30T05:00:00Z","v":89629,"vw":15.585668},{"c":15.72,"h":15.81,"l":15.52,"n":2824,"o":15.69,"t":"2024-12-31T05:00:00Z","v":283459,"vw":15.712883},{"c":15.54,"h":16.29,"l":15.45,"n":1979,"o":15.91,"t":"2025-01-02T05:00:00Z","v":94666,"vw":15.6655},{"c":15.47,"h":15.69,"l":15.3746,"n":1184,"o":15.55,"t":"2025-01-03T05:00:00Z","v":55221,"vw":15.508938},{"c":15.58,"h":15.73,"l":15.4327,"n":2689,"o":15.45,"t":"2025-01-06T05:00:00Z","v":97174,"vw":15.606254},{"c":15.47,"h":15.775,"l":15.05,"n":3870,"o":15.67,"t":"2025-01-07T05:00:00Z","v":185048,"vw":15.421835},{"c":15,"h":15.49,"l":15,"n":3144,"o":15.29,"t":"2025-01-08T05:00:00Z","v":130103,"vw":15.15625},{"c":14.68,"h":14.925,"l":14.68,"n":1526,"o":14.81,"t":"2025-01-10T05:00:00Z","v":86062,"vw":14.748475},{"c":14.89,"h":14.92,"l":14.53,"n":1165,"o":14.54,"t":"2025-01-13T05:00:00Z","v":48133,"vw":14.764534},{"c":15.07,"h":15.2569,"l":14.94,"n":1698,"o":14.94,"t":"2025-01-14T05:00:00Z","v":89945,"vw":15.079358},{"c":15.33,"h":15.66,"l":15.23,"n":2487,"o":15.47,"t":"2025-01-15T05:00:00Z","v":154478,"vw":15.400955},{"c":15.67,"h":15.695,"l":15.265,"n":1967,"o":15.42,"t":"2025-01-16T05:00:00Z","v":71786,"vw":15.557602},{"c":15.77,"h":15.955,"l":15.61,"n":1925,"o":15.78,"t":"2025-01-17T05:00:00Z","v":98194,"vw":15.7613},{"c":16.22,"h":16.365,"l":15.905,"n":1566,"o":15.95,"t":"2025-01-21T05:00:00Z","v":65612,"vw":16.198076},{"c":15.65,"h":16.14,"l":15.65,"n":1905,"o":16.12,"t":"2025-01-22T05:00:00Z","v":70163,"vw":15.774116},{"c":16.16,"h":16.17,"l":15.59,"n":2301,"o":15.62,"t":"2025-01-23T05:00:00Z","v":77369,"vw":15.997413},{"c":16.25,"h":16.31,"l":15.99,"n":1578,"o":16.18,"t":"2025-01-24T05:00:00Z","v":57353,"vw":16.203451},{"c":16.37,"h":16.54,"l":16.2,"n":2456,"o":16.25,"t":"2025-01-27T05:00:00Z","v":84023,"vw":16.397977},{"c":15.71,"h":16.33,"l":15.56,"n":1872,"o":16.33,"t":"2025-01-28T05:00:00Z","v":92422,"vw":15.755915},{"c":15.8,"h":15.803,"l":15.35,"n":3155,"o":15.73,"t":"2025-01-29T05:00:00Z","v":111133,"vw":15.618798},{"c":16.08,"h":16.2652,"l":15.83,"n":1100,"o":16,"t":"2025-01-30T05:00:00Z","v":34910,"vw":16.052232},{"c":15.85,"h":16.1784,"l":15.76,"n":1440,"o":16.05,"t":"2025-01-31T05:00:00Z","v":41195,"vw":15.900905},{"c":15.42,"h":15.65,"l":15.3,"n":1255,"o":15.59,"t":"2025-02-03T05:00:00Z","v":30511,"vw":15.456129},{"c":15.68,"h":15.87,"l":15.485,"n":1176,"o":15.55,"t":"2025-02-04T05:00:00Z","v":51429,"vw":15.692552},{"c":15.83,"h":15.9283,"l":15.45,"n":1019,"o":15.84,"t":"2025-02-05T05:00:00Z","v":37046,"vw":15.830781},{"c":15.99,"h":16.03,"l":15.83,"n":889,"o":15.92,"t":"2025-02-06T05:00:00Z","v":27463,"vw":15.974548},{"c":16.01,"h":16.2,"l":15.81,"n":1313,"o":16.03,"t":"2025-02-07T05:00:00Z","v":49905,"vw":15.993789},{"c":15.98,"h":16.15,"l":15.865,"n":948,"o":16.15,"t":"2025-02-10T05:00:00Z","v":32965,"vw":15.987184},{"c":15.79,"h":16.03,"l":15.77,"n":1330,"o":15.87,"t":"2025-02-11T05:00:00Z","v":46152,"vw":15.828542},{"c":15.43,"h":15.77,"l":15.41,"n":1156,"o":15.67,"t":"2025-02-12T05:00:00Z","v":46134,"vw":15.497672},{"c":15.29,"h":15.6523,"l":15.14,"n":1837,"o":15.45,"t":"2025-02-13T05:00:00Z","v":88926,"vw":15.271395},{"c":15.51,"h":15.52,"l":15.155,"n":981,"o":15.28,"t":"2025-02-14T05:00:00Z","v":46993,"vw":15.414893},{"c":15.64,"h":15.785,"l":15.46,"n":1548,"o":15.46,"t":"2025-02-18T05:00:00Z","v":32912,"vw":15.624105},{"c":15.47,"h":15.62,"l":15.23,"n":2068,"o":15.41,"t":"2025-02-19T05:00:00Z","v":51998,"vw":15.407274},{"c":15.61,"h":15.64,"l":15.3,"n":1352,"o":15.54,"t":"2025-02-20T05:00:00Z","v":49917,"vw":15.514656},{"c":15.07,"h":15.83,"l":15.06,"n":1718,"o":15.83,"t":"2025-02-21T05:00:00Z","v":62537,"vw":15.281734},{"c":14.75,"h":15.09,"l":14.7,"n":1045,"o":15.09,"t":"2025-02-24T05:00:00Z","v":43463,"vw":14.831507},{"c":15.09,"h":15.22,"l":14.72,"n":1835,"o":14.87,"t":"2025-02-25T05:00:00Z","v":83033,"vw":15.010625},{"c":15.04,"h":15.21,"l":14.88,"n":2229,"o":15.18,"t":"2025-02-26T05:00:00Z","v":78504,"vw":15.01418},{"c":14.97,"h":15.405,"l":14.74,"n":2197,"o":14.93,"t":"2025-02-27T05:00:00Z","v":94188,"vw":14.908641},{"c":14.95,"h":15.19,"l":14.77,"n":2239,"o":14.99,"t":"2025-02-28T05:00:00Z","v":92276,"vw":14.959129},{"c":13.9,"h":15.0225,"l":13.83,"n":3080,"o":14.9,"t":"2025-03-03T05:00:00Z","v":148860,"vw":14.174042},{"c":13.79,"h":14.1475,"l":12.78,"n":2828,"o":13.04,"t":"2025-03-04T05:00:00Z","v":179321,"vw":13.751172},{"c":13.77,"h":13.8751,"l":12.75,"n":3532,"o":13.24,"t":"2025-03-05T05:00:00Z","v":266305,"vw":13.404363},{"c":14.21,"h":14.31,"l":13.385,"n":2628,"o":13.66,"t":"2025-03-06T05:00:00Z","v":157622,"vw":13.96456},{"c":14.36,"h":14.76,"l":14.13,"n":2683,"o":14.3,"t":"2025-03-07T05:00:00Z","v":184795,"vw":14.407887},{"c":14.92,"h":15.1669,"l":14.43,"n":2302,"o":14.47,"t":"2025-03-10T04:00:00Z","v":197926,"vw":14.899417},{"c":14.77,"h":15.3694,"l":14.54,"n":2229,"o":14.92,"t":"2025-03-11T04:00:00Z","v":128159,"vw":14.831219},{"c":14.21,"h":14.81,"l":13.71,"n":4778,"o":14.76,"t":"2025-03-12T04:00:00Z","v":391183,"vw":14.106264},{"c":14.06,"h":14.44,"l":13.96,"n":2264,"o":14.15,"t":"2025-03-13T04:00:00Z","v":117840,"vw":14.114915},{"c":14.35,"h":14.47,"l":14.12,"n":1362,"o":14.34,"t":"2025-03-14T04:00:00Z","v":85780,"vw":14.296125},{"c":14.33,"h":14.45,"l":14.1485,"n":1648,"o":14.17,"t":"2025-03-17T04:00:00Z","v":89699,"vw":14.276248},{"c":14.23,"h":14.36,"l":14.04,"n":2040,"o":14.36,"t":"2025-03-18T04:00:00Z","v":87494,"vw":14.187427},{"c":14.34,"h":14.36,"l":14,"n":3346,"o":14.23,"t":"2025-03-19T04:00:00Z","v":205925,"vw":14.182328},{"c":14.36,"h":14.58,"l":14.145,"n":1977,"o":14.16,"t":"2025-03-20T04:00:00Z","v":79385,"vw":14.394104},{"c":13.99,"h":14.66,"l":13.96,"n":1071,"o":14.18,"t":"2025-03-21T04:00:00Z","v":100848,"vw":14.053085},{"c":13.94,"h":14.16,"l":13.86,"n":1970,"o":14.06,"t":"2025-03-24T04:00:00Z","v":82664,"vw":13.962919},{"c":13.8,"h":13.9877,"l":13.75,"n":2279,"o":13.88,"t":"2025-03-25T04:00:00Z","v":80661,"vw":13.816255},{"c":13.99,"h":14.01,"l":13.725,"n":2216,"o":13.78,"t":"2025-03-26T04:00:00Z","v":97084,"vw":13.901067},{"c":14.05,"h":14.07,"l":13.87,"n":2041,"o":13.95,"t":"2025-03-27T04:00:00Z","v":89172,"vw":13.994809},{"c":13.53,"h":14.039,"l":13.435,"n":1482,"o":13.96,"t":"2025-03-28T04:00:00Z","v":62783,"vw":13.648094},{"c":13.43,"h":13.49,"l":13.1024,"n":1609,"o":13.42,"t":"2025-03-31T04:00:00Z","v":86900,"vw":13.374305},{"c":13.75,"h":13.78,"l":13.245,"n":1734,"o":13.46,"t":"2025-04-01T04:00:00Z","v":73047,"vw":13.679907},{"c":13.75,"h":13.77,"l":13.43,"n":1384,"o":13.52,"t":"2025-04-02T04:00:00Z","v":73000,"vw":13.616554},{"c":12.8,"h":13.3299,"l":12.8,"n":1665,"o":13.29,"t":"2025-04-03T04:00:00Z","v":76432,"vw":12.981775},{"c":12.57,"h":12.73,"l":12.09,"n":2182,"o":12.5,"t":"2025-04-04T04:00:00Z","v":106538,"vw":12.461345},{"c":12.35,"h":13.1,"l":12.03,"n":1600,"o":12.52,"t":"2025-04-07T04:00:00Z","v":98336,"vw":12.358736},{"c":12.23,"h":12.68,"l":12.01,"n":1936,"o":12.58,"t":"2025-04-08T04:00:00Z","v":101577,"vw":12.242755},{"c":13.16,"h":13.44,"l":12.05,"n":1744,"o":12.21,"t":"2025-04-09T04:00:00Z","v":126853,"vw":12.904574},{"c":12.59,"h":13.06,"l":12.23,"n":1577,"o":12.79,"t":"2025-04-10T04:00:00Z","v":81758,"vw":12.571107},{"c":12.73,"h":12.751,"l":12.25,"n":1661,"o":12.51,"t":"2025-04-11T04:00:00Z","v":60328,"vw":12.606295},{"c":12.54,"h":12.8408,"l":12.49,"n":1601,"o":12.83,"t":"2025-04-14T04:00:00Z","v":67651,"vw":12.600002},{"c":12.46,"h":12.5495,"l":12.21,"n":1329,"o":12.4,"t":"2025-04-15T04:00:00Z","v":89808,"vw":12.388666},{"c":12.4,"h":12.455,"l":12.255,"n":1783,"o":12.35,"t":"2025-04-16T04:00:00Z","v":186021,"vw":12.366744},{"c":12.25,"h":12.4699,"l":12.23,"n":1887,"o":12.34,"t":"2025-04-17T04:00:00Z","v":102530,"vw":12.320595},{"c":11.86,"h":12.15,"l":11.78,"n":1174,"o":12.09,"t":"2025-04-21T04:00:00Z","v":86497,"vw":11.899718},{"c":12.1,"h":12.175,"l":11.7211,"n":2091,"o":11.98,"t":"2025-04-22T04:00:00Z","v":107687,"vw":12.046946},{"c":12,"h":12.6699,"l":11.875,"n":1169,"o":12.37,"t":"2025-04-23T04:00:00Z","v":75269,"vw":12.112595},{"c":12.26,"h":12.3093,"l":11.92,"n":1712,"o":11.95,"t":"2025-04-24T04:00:00Z","v":155924,"vw":12.208332},{"c":12.51,"h":12.59,"l":12.105,"n":1583,"o":12.26,"t":"2025-04-25T04:00:00Z","v":141151,"vw":12.380309},{"c":12.2,"h":12.59,"l":12.17,"n":1085,"o":12.56,"t":"2025-04-28T04:00:00Z","v":46281,"vw":12.305239},{"c":12.58,"h":12.67,"l":11.99,"n":2353,"o":12.1,"t":"2025-04-29T04:00:00Z","v":156573,"vw":12.426121},{"c":12.78,"h":12.96,"l":12.16,"n":2071,"o":12.51,"t":"2025-04-30T04:00:00Z","v":133344,"vw":12.707999},{"c":13.15,"h":13.34,"l":12.72,"n":2800,"o":12.81,"t":"2025-05-01T04:00:00Z","v":131470,"vw":13.117789},{"c":13.32,"h":13.61,"l":13.17,"n":1130,"o":13.28,"t":"2025-05-02T04:00:00Z","v":39532,"vw":13.359524},{"c":13.21,"h":13.66,"l":13.16,"n":1950,"o":13.22,"t":"2025-05-05T04:00:00Z","v":79362,"vw":13.320385},{"c":13.16,"h":13.65,"l":13.0733,"n":2118,"o":13.21,"t":"2025-05-06T04:00:00Z","v":102049,"vw":13.23605},{"c":12.85,"h":14.14,"l":12.7,"n":1833,"o":13.99,"t":"2025-05-07T04:00:00Z","v":130339,"vw":13.232083},{"c":14.36,"h":14.59,"l":13.07,"n":3172,"o":13.07,"t":"2025-05-08T04:00:00Z","v":155322,"vw":14.09818},{"c":14.75,"h":14.995,"l":14.37,"n":2095,"o":14.47,"t":"2025-05-09T04:00:00Z","v":168904,"vw":14.666489},{"c":15.09,"h":15.46,"l":14.7187,"n":2064,"o":15.31,"t":"2025-05-12T04:00:00Z","v":159052,"vw":15.093218},{"c":15.44,"h":15.61,"l":15.09,"n":1563,"o":15.22,"t":"2025-05-13T04:00:00Z","v":85939,"vw":15.387994},{"c":15.24,"h":15.53,"l":14.975,"n":2579,"o":15.43,"t":"2025-05-14T04:00:00Z","v":111793,"vw":15.241835},{"c":15.4,"h":15.62,"l":15.2,"n":2551,"o":15.25,"t":"2025-05-15T04:00:00Z","v":146541,"vw":15.37161},{"c":15.59,"h":15.79,"l":15.205,"n":1887,"o":15.44,"t":"2025-05-16T04:00:00Z","v":121464,"vw":15.496434},{"c":15.33,"h":15.615,"l":15.2601,"n":1225,"o":15.42,"t":"2025-05-19T04:00:00Z","v":63091,"vw":15.374584},{"c":15.86,"h":16.05,"l":15.4241,"n":2023,"o":15.44,"t":"2025-05-20T04:00:00Z","v":173277,"vw":15.749969},{"c":15.49,"h":16.15,"l":15.45,"n":1776,"o":15.68,"t":"2025-05-21T04:00:00Z","v":120007,"vw":15.773839},{"c":15.18,"h":15.54,"l":15.12,"n":2084,"o":15.42,"t":"2025-05-22T04:00:00Z","v":109991,"vw":15.286075},{"c":15.16,"h":15.28,"l":14.91,"n":1868,"o":14.91,"t":"2025-05-23T04:00:00Z","v":114917,"vw":15.158864},{"c":15.94,"h":16.04,"l":15.48,"n":1633,"o":15.6,"t":"2025-05-27T04:00:00Z","v":74217,"vw":15.848475},{"c":15.76,"h":16.1,"l":15.625,"n":2900,"o":15.88,"t":"2025-05-28T04:00:00Z","v":143443,"vw":15.854319},{"c":15.93,"h":16.11,"l":15.6,"n":1690,"o":15.82,"t":"2025-05-29T04:00:00Z","v":103731,"vw":15.934501},{"c":15.76,"h":16.16,"l":15.75,"n":2098,"o":15.87,"t":"2025-05-30T04:00:00Z","v":113457,"vw":15.91392},{"c":15.59,"h":15.87,"l":15.35,"n":2417,"o":15.73,"t":"2025-06-02T04:00:00Z","v":132318,"vw":15.653205},{"c":15.93,"h":16.06,"l":15.6,"n":2328,"o":15.61,"t":"2025-06-03T04:00:00Z","v":131957,"vw":15.918788},{"c":15.63,"h":16.11,"l":15.465,"n":2627,"o":15.88,"t":"2025-06-04T04:00:00Z","v":125808,"vw":15.639273},{"c":15.02,"h":15.74,"l":14.96,"n":2120,"o":15.74,"t":"2025-06-05T04:00:00Z","v":99315,"vw":15.16534},{"c":15,"h":15.41,"l":14.96,"n":1736,"o":15.2,"t":"2025-06-06T04:00:00Z","v":90327,"vw":15.113004},{"c":14.91,"h":15.389,"l":14.895,"n":1492,"o":15.02,"t":"2025-06-09T04:00:00Z","v":63527,"vw":14.973948},{"c":14.86,"h":15.125,"l":14.81,"n":1766,"o":15.07,"t":"2025-06-10T04:00:00Z","v":82743,"vw":14.872452},{"c":14.9,"h":15,"l":14.515,"n":2988,"o":14.91,"t":"2025-06-11T04:00:00Z","v":153520,"vw":14.708266},{"c":14.75,"h":15.12,"l":14.62,"n":1826,"o":14.9,"t":"2025-06-12T04:00:00Z","v":112133,"vw":14.771814},{"c":14.59,"h":14.65,"l":14.31,"n":1836,"o":14.59,"t":"2025-06-13T04:00:00Z","v":92526,"vw":14.542316},{"c":14.97,"h":15.04,"l":14.61,"n":2910,"o":14.64,"t":"2025-06-16T04:00:00Z","v":91622,"vw":14.880769},{"c":15.69,"h":16.565,"l":15.195,"n":4000,"o":15.3,"t":"2025-06-17T04:00:00Z","v":240568,"vw":15.894499},{"c":15.92,"h":16.3,"l":15.485,"n":2809,"o":15.77,"t":"2025-06-18T04:00:00Z","v":220741,"vw":15.947262},{"c":15.98,"h":16.1,"l":15.61,"n":1731,"o":15.95,"t":"2025-06-20T04:00:00Z","v":157733,"vw":15.951744},{"c":16.24,"h":16.27,"l":15.62,"n":2203,"o":15.79,"t":"2025-06-23T04:00:00Z","v":145695,"vw":16.09114},{"c":16.44,"h":16.72,"l":16.22,"n":2934,"o":16.39,"t":"2025-06-24T04:00:00Z","v":167615,"vw":16.460627},{"c":15.5,"h":16.57,"l":15.49,"n":2699,"o":16.44,"t":"2025-06-25T04:00:00Z","v":148136,"vw":15.699085},{"c":15.81,"h":15.87,"l":15.485,"n":2881,"o":15.64,"t":"2025-06-26T04:00:00Z","v":125972,"vw":15.729347},{"c":16.19,"h":16.41,"l":15.8564,"n":2631,"o":15.95,"t":"2025-06-27T04:00:00Z","v":321684,"vw":16.180568},{"c":15.96,"h":16.43,"l":15.85,"n":2478,"o":16.19,"t":"2025-06-30T04:00:00Z","v":99618,"vw":15.999049},{"c":16.26,"h":16.59,"l":15.4214,"n":2055,"o":15.84,"t":"2025-07-01T04:00:00Z","v":106011,"vw":16.315298},{"c":16.75,"h":17,"l":16.26,"n":2564,"o":16.3,"t":"2025-07-02T04:00:00Z","v":157760,"vw":16.723286},{"c":16.8,"h":17.15,"l":16.7701,"n":1097,"o":16.92,"t":"2025-07-03T04:00:00Z","v":63410,"vw":16.896666},{"c":16.23,"h":17.01,"l":16.21,"n":2220,"o":16.67,"t":"2025-07-07T04:00:00Z","v":82456,"vw":16.449644},{"c":16.21,"h":16.625,"l":16.2,"n":2007,"o":16.21,"t":"2025-07-08T04:00:00Z","v":84728,"vw":16.314642},{"c":16.44,"h":16.475,"l":15.74,"n":1372,"o":16.39,"t":"2025-07-09T04:00:00Z","v":51913,"vw":16.305751},{"c":16.5,"h":16.66,"l":16.3001,"n":1164,"o":16.36,"t":"2025-07-10T04:00:00Z","v":63286,"vw":16.486737},{"c":16.18,"h":16.34,"l":16,"n":1738,"o":16.27,"t":"2025-07-11T04:00:00Z","v":71361,"vw":16.155967},{"c":16.13,"h":16.55,"l":15.93,"n":1513,"o":16.36,"t":"2025-07-14T04:00:00Z","v":98588,"vw":16.109358},{"c":16.1,"h":16.78,"l":16.03,"n":2685,"o":16.26,"t":"2025-07-15T04:00:00Z","v":141055,"vw":16.181738},{"c":15.74,"h":16.13,"l":15.545,"n":2186,"o":16.13,"t":"2025-07-16T04:00:00Z","v":100813,"vw":15.730341},{"c":15.84,"h":16.015,"l":15.65,"n":2623,"o":15.76,"t":"2025-07-17T04:00:00Z","v":77059,"vw":15.826852},{"c":15.3,"h":16.08,"l":15.265,"n":2474,"o":15.87,"t":"2025-07-18T04:00:00Z","v":72711,"vw":15.42264},{"c":15.33,"h":15.94,"l":15.3,"n":2094,"o":15.47,"t":"2025-07-21T04:00:00Z","v":69023,"vw":15.415869},{"c":15.52,"h":15.69,"l":15.115,"n":2439,"o":15.18,"t":"2025-07-22T04:00:00Z","v":70445,"vw":15.525063},{"c":15.74,"h":15.855,"l":15.52,"n":2251,"o":15.58,"t":"2025-07-23T04:00:00Z","v":85820,"vw":15.690781},{"c":15.76,"h":15.99,"l":15.67,"n":2508,"o":15.75,"t":"2025-07-24T04:00:00Z","v":98132,"vw":15.752644},{"c":16.1,"h":16.13,"l":15.63,"n":1781,"o":16,"t":"2025-07-25T04:00:00Z","v":57179,"vw":15.943295},{"c":16.67,"h":16.67,"l":16.01,"n":1932,"o":16.16,"t":"2025-07-28T04:00:00Z","v":133458,"vw":16.422101},{"c":17.26,"h":17.575,"l":16.6867,"n":5225,"o":16.79,"t":"2025-07-29T04:00:00Z","v":260136,"vw":17.189386},{"c":16.56,"h":17.62,"l":16.46,"n":4013,"o":17.35,"t":"2025-07-30T04:00:00Z","v":132759,"vw":16.840145},{"c":16.77,"h":17.4,"l":16.36,"n":2546,"o":16.36,"t":"2025-07-31T04:00:00Z","v":117641,"vw":16.714118},{"c":16.4,"h":16.73,"l":16.16,"n":2476,"o":16.59,"t":"2025-08-01T04:00:00Z","v":110629,"vw":16.410606},{"c":16.45,"h":16.75,"l":16.37,"n":2593,"o":16.4,"t":"2025-08-04T04:00:00Z","v":104169,"vw":16.540006},{"c":16.72,"h":16.905,"l":16.44,"n":2864,"o":16.67,"t":"2025-08-05T04:00:00Z","v":149778,"vw":16.587272},{"c":14.66,"h":14.72,"l":12.1,"n":6081,"o":13.82,"t":"2025-08-06T04:00:00Z","v":488705,"vw":13.935161},{"c":14.24,"h":15.1292,"l":13.58,"n":4226,"o":14.57,"t":"2025-08-07T04:00:00Z","v":300573,"vw":14.075443},{"c":13.68,"h":14.6,"l":13.67,"n":4795,"o":14.24,"t":"2025-08-08T04:00:00Z","v":317689,"vw":14.050075},{"c":13.68,"h":13.735,"l":13.1001,"n":3321,"o":13.7,"t":"2025-08-11T04:00:00Z","v":207383,"vw":13.577455},{"c":14.04,"h":14.4999,"l":13.875,"n":5216,"o":14.33,"t":"2025-08-12T04:00:00Z","v":285966,"vw":14.151425},{"c":14.94,"h":15.14,"l":13.925,"n":2760,"o":14.11,"t":"2025-08-13T04:00:00Z","v":158315,"vw":14.804421},{"c":14.47,"h":14.85,"l":14.32,"n":2526,"o":14.79,"t":"2025-08-14T04:00:00Z","v":116553,"vw":14.518206},{"c":14.45,"h":15.08,"l":14.3,"n":2562,"o":14.49,"t":"2025-08-15T04:00:00Z","v":78936,"vw":14.456111},{"c":14.27,"h":14.825,"l":14.13,"n":2457,"o":14.54,"t":"2025-08-18T04:00:00Z","v":95200,"vw":14.38275},{"c":14.37,"h":14.635,"l":14.22,"n":2570,"o":14.22,"t":"2025-08-19T04:00:00Z","v":67429,"vw":14.388965},{"c":14.1,"h":14.38,"l":14.03,"n":3518,"o":14.31,"t":"2025-08-20T04:00:00Z","v":131676,"vw":14.144676},{"c":13.93,"h":14.13,"l":13.865,"n":2177,"o":13.91,"t":"2025-08-21T04:00:00Z","v":81277,"vw":13.969427},{"c":14.43,"h":14.7,"l":14.07,"n":3201,"o":14.13,"t":"2025-08-22T04:00:00Z","v":151165,"vw":14.478335},{"c":14.35,"h":14.5594,"l":14.2901,"n":1964,"o":14.36,"t":"2025-08-25T04:00:00Z","v":75905,"vw":14.40922},{"c":14.61,"h":14.7,"l":14.218,"n":2958,"o":14.46,"t":"2025-08-26T04:00:00Z","v":101857,"vw":14.556469},{"c":14.58,"h":14.8,"l":14.4095,"n":3634,"o":14.5,"t":"2025-08-27T04:00:00Z","v":134883,"vw":14.595985},{"c":14.58,"h":14.6394,"l":14.47,"n":2173,"o":14.59,"t":"2025-08-28T04:00:00Z","v":72410,"vw":14.570494},{"c":14.6,"h":14.655,"l":14.44,"n":3210,"o":14.55,"t":"2025-08-29T04:00:00Z","v":116998,"vw":14.59012},{"c":14.45,"h":14.75,"l":14.435,"n":3599,"o":14.5,"t":"2025-09-02T04:00:00Z","v":117798,"vw":14.493196},{"c":14.18,"h":14.52,"l":14.17,"n":3256,"o":14.41,"t":"2025-09-03T04:00:00Z","v":98258,"vw":14.269484},{"c":14.29,"h":14.31,"l":14,"n":2313,"o":14.18,"t":"2025-09-04T04:00:00Z","v":62758,"vw":14.21106},{"c":14.87,"h":14.92,"l":14.41,"n":4007,"o":14.41,"t":"2025-09-05T04:00:00Z","v":107493,"vw":14.738895},{"c":15.01,"h":15.06,"l":14.685,"n":3583,"o":14.88,"t":"2025-09-08T04:00:00Z","v":127576,"vw":14.894376},{"c":14.4,"h":14.97,"l":14.06,"n":3378,"o":14.91,"t":"2025-09-09T04:00:00Z","v":95600,"vw":14.461251},{"c":14.41,"h":14.69,"l":14.29,"n":2386,"o":14.43,"t":"2025-09-10T04:00:00Z","v":74529,"vw":14.423103},{"c":14.54,"h":14.99,"l":14.355,"n":3073,"o":14.37,"t":"2025-09-11T04:00:00Z","v":140907,"vw":14.742874},{"c":14.2,"h":14.7,"l":14.19,"n":1351,"o":14.51,"t":"2025-09-12T04:00:00Z","v":55348,"vw":14.308076},{"c":14.85,"h":15.53,"l":14.11,"n":5012,"o":14.2,"t":"2025-09-15T04:00:00Z","v":238222,"vw":15.001908},{"c":14.59,"h":14.9,"l":14.48,"n":2454,"o":14.9,"t":"2025-09-16T04:00:00Z","v":118579,"vw":14.592601},{"c":14.16,"h":15.22,"l":14.12,"n":3009,"o":14.68,"t":"2025-09-17T04:00:00Z","v":157662,"vw":14.596491},{"c":14.69,"h":14.78,"l":14.16,"n":2534,"o":14.16,"t":"2025-09-18T04:00:00Z","v":74599,"vw":14.514474},{"c":14.31,"h":14.87,"l":14.28,"n":2112,"o":14.78,"t":"2025-09-19T04:00:00Z","v":211799,"vw":14.425191},{"c":14.15,"h":14.3252,"l":14.0529,"n":3152,"o":14.31,"t":"2025-09-22T04:00:00Z","v":163284,"vw":14.15741},{"c":13.9,"h":14.17,"l":13.67,"n":2392,"o":14.15,"t":"2025-09-23T04:00:00Z","v":113480,"vw":13.876333},{"c":13.62,"h":14.065,"l":13.62,"n":1728,"o":13.93,"t":"2025-09-24T04:00:00Z","v":101258,"vw":13.717176},{"c":13.53,"h":13.64,"l":13.35,"n":3539,"o":13.54,"t":"2025-09-25T04:00:00Z","v":170219,"vw":13.503518},{"c":13.57,"h":13.69,"l":13.42,"n":3293,"o":13.42,"t":"2025-09-26T04:00:00Z","v":160054,"vw":13.574656},{"c":13.65,"h":14.08,"l":13.5,"n":3321,"o":13.61,"t":"2025-09-29T04:00:00Z","v":156149,"vw":13.773622},{"c":13.76,"h":13.92,"l":13.51,"n":2698,"o":13.6,"t":"2025-09-30T04:00:00Z","v":140397,"vw":13.674148},{"c":13.64,"h":13.87,"l":13.51,"n":2572,"o":13.63,"t":"2025-10-01T04:00:00Z","v":99630,"vw":13.623915},{"c":13.59,"h":13.75,"l":13.41,"n":2601,"o":13.6,"t":"2025-10-02T04:00:00Z","v":104657,"vw":13.540757},{"c":13.71,"h":14.05,"l":13.56,"n":2621,"o":13.61,"t":"2025-10-03T04:00:00Z","v":96692,"vw":13.79989},{"c":13.42,"h":13.71,"l":13.34,"n":2596,"o":13.71,"t":"2025-10-06T04:00:00Z","v":86226,"vw":13.46618},{"c":13.05,"h":13.4,"l":13.05,"n":2063,"o":13.38,"t":"2025-10-07T04:00:00Z","v":71043,"vw":13.123996},{"c":13.13,"h":13.345,"l":13.1,"n":2326,"o":13.16,"t":"2025-10-08T04:00:00Z","v":122780,"vw":13.199961},{"c":13.27,"h":13.3,"l":13.05,"n":2676,"o":13.15,"t":"2025-10-09T04:00:00Z","v":138505,"vw":13.180692},{"c":12.96,"h":13.5,"l":12.95,"n":2284,"o":13.27,"t":"2025-10-10T04:00:00Z","v":95897,"vw":13.073206},{"c":13.25,"h":13.375,"l":13.06,"n":1921,"o":13.08,"t":"2025-10-13T04:00:00Z","v":67268,"vw":13.245178},{"c":13.35,"h":13.57,"l":13.04,"n":3553,"o":13.04,"t":"2025-10-14T04:00:00Z","v":123572,"vw":13.391593},{"c":13.34,"h":13.605,"l":13.08,"n":2924,"o":13.37,"t":"2025-10-15T04:00:00Z","v":90271,"vw":13.330342},{"c":12.56,"h":13.39,"l":12.5,"n":3444,"o":13.35,"t":"2025-10-16T04:00:00Z","v":146351,"vw":12.732022},{"c":12.58,"h":13.26,"l":12.25,"n":4780,"o":12.5,"t":"2025-10-17T04:00:00Z","v":254968,"vw":12.510334},{"c":13.01,"h":13.29,"l":12.72,"n":3585,"o":12.78,"t":"2025-10-20T04:00:00Z","v":174468,"vw":13.06363},{"c":15.72,"h":16.49,"l":14.5,"n":20188,"o":14.61,"t":"2025-10-21T04:00:00Z","v":1442070,"vw":15.641881},{"c":16.49,"h":16.52,"l":15.39,"n":8093,"o":15.5,"t":"2025-10-22T04:00:00Z","v":478262,"vw":16.044184},{"c":16.45,"h":16.67,"l":15.9055,"n":4557,"o":16.4,"t":"2025-10-23T04:00:00Z","v":225524,"vw":16.343913},{"c":16.52,"h":16.7799,"l":16.4001,"n":2502,"o":16.63,"t":"2025-10-24T04:00:00Z","v":71847,"vw":16.558625},{"c":16.5,"h":16.8128,"l":16.49,"n":3488,"o":16.68,"t":"2025-10-27T04:00:00Z","v":142639,"vw":16.571734},{"c":16.69,"h":17.16,"l":16.27,"n":4084,"o":16.61,"t":"2025-10-28T04:00:00Z","v":197318,"vw":16.724654},{"c":17,"h":17.2299,"l":16.56,"n":5987,"o":16.56,"t":"2025-10-29T04:00:00Z","v":261773,"vw":16.942571},{"c":17.2,"h":17.39,"l":16.625,"n":5168,"o":16.82,"t":"2025-10-30T04:00:00Z","v":179102,"vw":17.146106},{"c":17.82,"h":18.11,"l":17.09,"n":6635,"o":17.45,"t":"2025-10-31T04:00:00Z","v":251110,"vw":17.738043},{"c":17.66,"h":17.96,"l":16.99,"n":5840,"o":17.72,"t":"2025-11-03T05:00:00Z","v":277623,"vw":17.601573},{"c":17.99,"h":18.15,"l":17.4,"n":4276,"o":17.47,"t":"2025-11-04T05:00:00Z","v":318059,"vw":17.863451},{"c":16.13,"h":19.05,"l":15.75,"n":8930,"o":19.04,"t":"2025-11-05T05:00:00Z","v":516491,"vw":16.89169},{"c":16.69,"h":16.94,"l":15.14,"n":5234,"o":15.79,"t":"2025-11-06T05:00:00Z","v":270914,"vw":16.312417},{"c":16.55,"h":16.95,"l":16.33,"n":4667,"o":16.77,"t":"2025-11-07T05:00:00Z","v":210577,"vw":16.668269},{"c":16.86,"h":17,"l":16.455,"n":3247,"o":16.74,"t":"2025-11-10T05:00:00Z","v":137721,"vw":16.766525},{"c":16.65,"h":17.0614,"l":16.62,"n":3459,"o":16.82,"t":"2025-11-11T05:00:00Z","v":150150,"vw":16.758647},{"c":16.57,"h":16.76,"l":16.12,"n":4517,"o":16.55,"t":"2025-11-12T05:00:00Z","v":219231,"vw":16.453001},{"c":16.21,"h":16.92,"l":16.08,"n":3942,"o":16.61,"t":"2025-11-13T05:00:00Z","v":200249,"vw":16.40001},{"c":16.04,"h":16.225,"l":15.74,"n":3319,"o":16.21,"t":"2025-11-14T05:00:00Z","v":167301,"vw":15.948458},{"c":15.97,"h":17,"l":15.91,"n":8244,"o":16.06,"t":"2025-11-17T05:00:00Z","v":882357,"vw":16.41375},{"c":15.43,"h":16.75,"l":15.37,"n":2849,"o":15.74,"t":"2025-11-18T05:00:00Z","v":173100,"vw":15.598654},{"c":15,"h":16.15,"l":14.985,"n":5043,"o":15.45,"t":"2025-11-19T05:00:00Z","v":264319,"vw":15.337429},{"c":14.84,"h":15.96,"l":14.78,"n":5177,"o":15.35,"t":"2025-11-20T05:00:00Z","v":354850,"vw":15.114727},{"c":15.61,"h":15.61,"l":14.75,"n":4768,"o":14.82,"t":"2025-11-21T05:00:00Z","v":386442,"vw":15.253207},{"c":16.06,"h":16.12,"l":15.21,"n":3324,"o":15.51,"t":"2025-11-24T05:00:00Z","v":189121,"vw":15.922127},{"c":16.8,"h":16.9,"l":15.935,"n":3443,"o":16.12,"t":"2025-11-25T05:00:00Z","v":199306,"vw":16.657683},{"c":16.87,"h":16.98,"l":16.6133,"n":2445,"o":16.75,"t":"2025-11-26T05:00:00Z","v":109190,"vw":16.805979},{"c":16.99,"h":17.395,"l":16.74,"n":2221,"o":16.75,"t":"2025-11-28T05:00:00Z","v":124557,"vw":16.992967},{"c":16.62,"h":16.98,"l":16.48,"n":3517,"o":16.88,"t":"2025-12-01T05:00:00Z","v":185032,"vw":16.658408},{"c":16.19,"h":17.06,"l":16.15,"n":2389,"o":16.78,"t":"2025-12-02T05:00:00Z","v":84311,"vw":16.338909},{"c":16.74,"h":16.92,"l":16.13,"n":3674,"o":16.24,"t":"2025-12-03T05:00:00Z","v":134050,"vw":16.600574},{"c":16.93,"h":17.1186,"l":16.58,"n":2804,"o":16.58,"t":"2025-12-04T05:00:00Z","v":124590,"vw":16.910021},{"c":16.5,"h":16.98,"l":16.42,"n":2648,"o":16.94,"t":"2025-12-05T05:00:00Z","v":113758,"vw":16.556944},{"c":17.12,"h":17.28,"l":16.605,"n":3323,"o":16.66,"t":"2025-12-08T05:00:00Z","v":145501,"vw":17.088426},{"c":17.81,"h":18.06,"l":17.175,"n":3689,"o":17.33,"t":"2025-12-09T05:00:00Z","v":176829,"vw":17.698261},{"c":19.01,"h":19.24,"l":16.805,"n":3675,"o":17.88,"t":"2025-12-10T05:00:00Z","v":188071,"vw":18.643448},{"c":18.82,"h":19.24,"l":18.6747,"n":4160,"o":19.03,"t":"2025-12-11T05:00:00Z","v":171033,"vw":18.95308},{"c":18.62,"h":19.25,"l":18.54,"n":4726,"o":18.81,"t":"2025-12-12T05:00:00Z","v":147162,"vw":18.761453},{"c":18.62,"h":18.8,"l":18.28,"n":4804,"o":18.8,"t":"2025-12-15T05:00:00Z","v":157825,"vw":18.491379},{"c":18.25,"h":18.68,"l":18.05,"n":3625,"o":18.62,"t":"2025-12-16T05:00:00Z","v":134844,"vw":18.312068},{"c":17.72,"h":18.28,"l":17.43,"n":3088,"o":18.17,"t":"2025-12-17T05:00:00Z","v":137102,"vw":17.708131},{"c":17.66,"h":18.06,"l":17.42,"n":4654,"o":18.06,"t":"2025-12-18T05:00:00Z","v":216369,"vw":17.641718},{"c":17.33,"h":17.77,"l":17.295,"n":4487,"o":17.57,"t":"2025-12-19T05:00:00Z","v":589542,"vw":17.372978},{"c":18.45,"h":18.49,"l":17.35,"n":3301,"o":17.43,"t":"2025-12-22T05:00:00Z","v":166305,"vw":18.266097},{"c":19,"h":19.14,"l":18.29,"n":2600,"o":18.29,"t":"2025-12-23T05:00:00Z","v":153108,"vw":18.879648},{"c":19.14,"h":19.28,"l":18.68,"n":1480,"o":19.1,"t":"2025-12-24T05:00:00Z","v":92665,"vw":19.079718},{"c":19.11,"h":19.36,"l":18.7301,"n":2103,"o":19.09,"t":"2025-12-26T05:00:00Z","v":68500,"vw":19.046054},{"c":19.75,"h":19.77,"l":19.06,"n":2649,"o":19.1,"t":"2025-12-29T05:00:00Z","v":175975,"vw":19.576369},{"c":19.35,"h":19.75,"l":18.89,"n":3349,"o":19.66,"t":"2025-12-30T05:00:00Z","v":239895,"vw":19.219881},{"c":18.72,"h":19.59,"l":18.65,"n":2804,"o":19.44,"t":"2025-12-31T05:00:00Z","v":162765,"vw":19.084522},{"c":18.95,"h":19.22,"l":18.25,"n":2545,"o":18.69,"t":"2026-01-02T05:00:00Z","v":139752,"vw":18.797701},{"c":17.97,"h":18.77,"l":17.55,"n":4882,"o":18.05,"t":"2026-01-05T05:00:00Z","v":279109,"vw":18.019144},{"c":17.79,"h":17.94,"l":17.28,"n":3327,"o":17.71,"t":"2026-01-06T05:00:00Z","v":154527,"vw":17.621679},{"c":17.73,"h":18.12,"l":17.34,"n":3646,"o":17.8,"t":"2026-01-07T05:00:00Z","v":135995,"vw":17.698084},{"c":18.29,"h":18.3,"l":17.5,"n":2468,"o":17.72,"t":"2026-01-08T05:00:00Z","v":92621,"vw":18.111795},{"c":18.41,"h":18.83,"l":17.49,"n":3128,"o":18.45,"t":"2026-01-09T05:00:00Z","v":155879,"vw":18.461194},{"c":19.37,"h":19.5,"l":18.25,"n":3137,"o":18.7,"t":"2026-01-12T05:00:00Z","v":168659,"vw":19.230645},{"c":19.27,"h":19.82,"l":19.0001,"n":3801,"o":19.43,"t":"2026-01-13T05:00:00Z","v":153250,"vw":19.508302},{"c":19.08,"h":19.57,"l":18.66,"n":3697,"o":19.14,"t":"2026-01-14T05:00:00Z","v":310484,"vw":19.060385},{"c":18.97,"h":19.315,"l":18.8,"n":3664,"o":19.18,"t":"2026-01-15T05:00:00Z","v":307951,"vw":19.009559},{"c":18.66,"h":19.31,"l":18.48,"n":3139,"o":18.97,"t":"2026-01-16T05:00:00Z","v":170494,"vw":18.654013},{"c":17.73,"h":18.41,"l":17.73,"n":2432,"o":18.35,"t":"2026-01-20T05:00:00Z","v":91958,"vw":17.823852},{"c":18.23,"h":18.31,"l":17.62,"n":2576,"o":17.8,"t":"2026-01-21T05:00:00Z","v":99858,"vw":18.097719},{"c":18.69,"h":18.7,"l":18.18,"n":2285,"o":18.25,"t":"2026-01-22T05:00:00Z","v":118787,"vw":18.480749},{"c":18.39,"h":18.71,"l":18.1,"n":2308,"o":18.58,"t":"2026-01-23T05:00:00Z","v":119539,"vw":18.324472},{"c":18.09,"h":18.515,"l":18.015,"n":1776,"o":18.38,"t":"2026-01-26T05:00:00Z","v":67874,"vw":18.164735},{"c":18.4,"h":18.6,"l":18.055,"n":1488,"o":18.1,"t":"2026-01-27T05:00:00Z","v":92909,"vw":18.349913},{"c":18.93,"h":19.1,"l":18.4,"n":2715,"o":18.41,"t":"2026-01-28T05:00:00Z","v":143291,"vw":18.763029},{"c":19.65,"h":19.73,"l":19,"n":3609,"o":19.01,"t":"2026-01-29T05:00:00Z","v":315007,"vw":19.280707},{"c":19.6,"h":19.79,"l":19.2,"n":2834,"o":19.5,"t":"2026-01-30T05:00:00Z","v":156771,"vw":19.559716},{"c":19.8,"h":20.45,"l":19.43,"n":2131,"o":19.45,"t":"2026-02-02T05:00:00Z","v":124276,"vw":20.021183},{"c":19.43,"h":20.39,"l":19.025,"n":2644,"o":19.78,"t":"2026-02-03T05:00:00Z","v":124240,"vw":19.546565},{"c":20.2,"h":20.42,"l":19.1,"n":4448,"o":19.59,"t":"2026-02-04T05:00:00Z","v":238445,"vw":19.882094},{"c":20.69,"h":21.035,"l":20,"n":3335,"o":20,"t":"2026-02-05T05:00:00Z","v":216062,"vw":20.665503},{"c":21.65,"h":22,"l":20.88,"n":3528,"o":20.88,"t":"2026-02-06T05:00:00Z","v":225200,"vw":21.593009},{"c":21.21,"h":22.22,"l":20.985,"n":3357,"o":21.79,"t":"2026-02-09T05:00:00Z","v":139371,"vw":21.530033},{"c":21.21,"h":21.81,"l":20.89,"n":2297,"o":21.42,"t":"2026-02-10T05:00:00Z","v":113983,"vw":21.380022},{"c":21.64,"h":21.82,"l":20.5,"n":3688,"o":21.49,"t":"2026-02-11T05:00:00Z","v":172378,"vw":21.310922},{"c":20.98,"h":22.365,"l":20.88,"n":2531,"o":21.99,"t":"2026-02-12T05:00:00Z","v":110228,"vw":21.242587},{"c":21.94,"h":22.27,"l":21,"n":2717,"o":21.04,"t":"2026-02-13T05:00:00Z","v":153183,"vw":21.900948},{"c":21.43,"h":21.95,"l":21.18,"n":2817,"o":21.95,"t":"2026-02-17T05:00:00Z","v":117588,"vw":21.450916},{"c":21.14,"h":21.575,"l":20.79,"n":1982,"o":21.39,"t":"2026-02-18T05:00:00Z","v":101507,"vw":21.142134},{"c":21.58,"h":21.6,"l":20.86,"n":2483,"o":21.1,"t":"2026-02-19T05:00:00Z","v":122166,"vw":21.411661},{"c":22.12,"h":22.175,"l":21.3825,"n":3096,"o":21.66,"t":"2026-02-20T05:00:00Z","v":125863,"vw":21.922788},{"c":21.82,"h":22,"l":21.34,"n":2671,"o":22,"t":"2026-02-23T05:00:00Z","v":120519,"vw":21.71652},{"c":21.68,"h":22,"l":21.055,"n":3891,"o":21.66,"t":"2026-02-24T05:00:00Z","v":154662,"vw":21.707572},{"c":21.04,"h":21.66,"l":20.71,"n":3916,"o":21.66,"t":"2026-02-25T05:00:00Z","v":131783,"vw":20.954383},{"c":21.44,"h":21.845,"l":20.77,"n":4074,"o":21.24,"t":"2026-02-26T05:00:00Z","v":117348,"vw":21.396402},{"c":21,"h":21.53,"l":20.64,"n":2450,"o":21.15,"t":"2026-02-27T05:00:00Z","v":89069,"vw":20.934936},{"c":21.54,"h":21.54,"l":20.5,"n":3565,"o":20.91,"t":"2026-03-02T05:00:00Z","v":112598,"vw":21.197337},{"c":21.11,"h":21.18,"l":20.44,"n":3859,"o":21.01,"t":"2026-03-03T05:00:00Z","v":151497,"vw":20.951303},{"c":19.56,"h":21.2499,"l":18.01,"n":9201,"o":18.36,"t":"2026-03-04T05:00:00Z","v":713116,"vw":19.343968},{"c":18.85,"h":20.99,"l":18.5,"n":8572,"o":20.68,"t":"2026-03-05T05:00:00Z","v":489250,"vw":19.133359},{"c":19.18,"h":19.19,"l":18.235,"n":4004,"o":18.38,"t":"2026-03-06T05:00:00Z","v":338714,"vw":18.81512},{"c":18.84,"h":19.12,"l":18.26,"n":2850,"o":18.66,"t":"2026-03-09T04:00:00Z","v":142600,"vw":18.784155},{"c":19.04,"h":19.35,"l":18.53,"n":3327,"o":18.62,"t":"2026-03-10T04:00:00Z","v":200261,"vw":19.040372},{"c":17.89,"h":19.23,"l":17.72,"n":4008,"o":18.92,"t":"2026-03-11T04:00:00Z","v":244922,"vw":18.067042},{"c":17.26,"h":17.75,"l":17.06,"n":3570,"o":17.49,"t":"2026-03-12T04:00:00Z","v":187476,"vw":17.27215},{"c":16.67,"h":17.78,"l":16.6,"n":2843,"o":17.28,"t":"2026-03-13T04:00:00Z","v":131305,"vw":16.835002},{"c":17.55,"h":17.63,"l":16.75,"n":2579,"o":16.79,"t":"2026-03-16T04:00:00Z","v":176353,"vw":17.461015},{"c":17.21,"h":17.74,"l":16.93,"n":3282,"o":17.61,"t":"2026-03-17T04:00:00Z","v":146794,"vw":17.217978},{"c":17.01,"h":17.53,"l":16.6,"n":3870,"o":17.32,"t":"2026-03-18T04:00:00Z","v":154829,"vw":17.203617},{"c":17.29,"h":17.4,"l":16.71,"n":3661,"o":16.81,"t":"2026-03-19T04:00:00Z","v":151813,"vw":17.175427},{"c":16.64,"h":17.29,"l":16.5,"n":3822,"o":17.25,"t":"2026-03-20T04:00:00Z","v":144047,"vw":16.739978},{"c":17.25,"h":17.62,"l":16.8689,"n":2645,"o":17.18,"t":"2026-03-23T04:00:00Z","v":117763,"vw":17.339831},{"c":17.85,"h":18.17,"l":16.8892,"n":3073,"o":17.1,"t":"2026-03-24T04:00:00Z","v":134127,"vw":17.875376},{"c":18.3,"h":18.47,"l":17.545,"n":2653,"o":18.15,"t":"2026-03-25T04:00:00Z","v":137370,"vw":18.150049},{"c":18.04,"h":18.84,"l":17.89,"n":2192,"o":18.5,"t":"2026-03-26T04:00:00Z","v":115759,"vw":18.404965},{"c":17.7,"h":18.52,"l":17.52,"n":2435,"o":17.96,"t":"2026-03-27T04:00:00Z","v":82594,"vw":17.848343},{"c":17.48,"h":18.09,"l":17.42,"n":2461,"o":17.78,"t":"2026-03-30T04:00:00Z","v":116235,"vw":17.644526},{"c":17.95,"h":18.06,"l":17.33,"n":3457,"o":17.78,"t":"2026-03-31T04:00:00Z","v":235938,"vw":17.712198},{"c":17.92,"h":18.57,"l":17.86,"n":3160,"o":18.18,"t":"2026-04-01T04:00:00Z","v":141786,"vw":18.153532},{"c":18.21,"h":18.25,"l":17.31,"n":2998,"o":17.65,"t":"2026-04-02T04:00:00Z","v":127206,"vw":18.11701},{"c":18.17,"h":18.31,"l":17.915,"n":2373,"o":18.08,"t":"2026-04-06T04:00:00Z","v":56662,"vw":18.154812},{"c":18.26,"h":18.31,"l":17.68,"n":2064,"o":18.12,"t":"2026-04-07T04:00:00Z","v":61222,"vw":18.154726},{"c":19.86,"h":20.14,"l":18.985,"n":3742,"o":19.07,"t":"2026-04-08T04:00:00Z","v":183835,"vw":19.731329},{"c":20.5,"h":20.62,"l":19.3,"n":3343,"o":19.3,"t":"2026-04-09T04:00:00Z","v":156219,"vw":20.295106},{"c":20.48,"h":20.81,"l":20.245,"n":3185,"o":20.27,"t":"2026-04-10T04:00:00Z","v":147015,"vw":20.493129},{"c":20.9,"h":20.93,"l":20.36,"n":2548,"o":20.42,"t":"2026-04-13T04:00:00Z","v":155275,"vw":20.66272},{"c":20.72,"h":21.045,"l":20.2294,"n":2444,"o":20.85,"t":"2026-04-14T04:00:00Z","v":107063,"vw":20.674722},{"c":20.3,"h":20.94,"l":19.62,"n":2531,"o":20.55,"t":"2026-04-15T04:00:00Z","v":146156,"vw":20.089965},{"c":19.77,"h":20.2901,"l":19.59,"n":3545,"o":20.11,"t":"2026-04-16T04:00:00Z","v":79018,"vw":19.815419},{"c":21.02,"h":21.05,"l":20.06,"n":2645,"o":20.18,"t":"2026-04-17T04:00:00Z","v":118257,"vw":20.867286},{"c":21.18,"h":21.25,"l":20.1913,"n":3225,"o":20.89,"t":"2026-04-20T04:00:00Z","v":83944,"vw":21.081281},{"c":20.98,"h":21.58,"l":20.8901,"n":1694,"o":21.25,"t":"2026-04-21T04:00:00Z","v":53281,"vw":21.091843},{"c":21.4,"h":21.4,"l":20.71,"n":1735,"o":21.13,"t":"2026-04-22T04:00:00Z","v":79910,"vw":21.15111},{"c":21.39,"h":21.83,"l":20.94,"n":3334,"o":21.58,"t":"2026-04-23T04:00:00Z","v":80790,"vw":21.443772},{"c":21.96,"h":21.96,"l":20.79,"n":3040,"o":21.28,"t":"2026-04-24T04:00:00Z","v":94585,"vw":21.669782},{"c":21.81,"h":22.34,"l":21.51,"n":2678,"o":21.86,"t":"2026-04-27T04:00:00Z","v":62438,"vw":21.927606},{"c":21.92,"h":22,"l":21.1764,"n":2919,"o":21.68,"t":"2026-04-28T04:00:00Z","v":91641,"vw":21.755846},{"c":21.83,"h":22.56,"l":21.485,"n":4303,"o":21.94,"t":"2026-04-29T04:00:00Z","v":214913,"vw":21.940671},{"c":22.81,"h":22.82,"l":21.49,"n":4278,"o":21.78,"t":"2026-04-30T04:00:00Z","v":263529,"vw":22.167868},{"c":22.24,"h":22.83,"l":22.02,"n":3226,"o":22.79,"t":"2026-05-01T04:00:00Z","v":111067,"vw":22.381559},{"c":22.15,"h":22.75,"l":21.82,"n":3914,"o":22.06,"t":"2026-05-04T04:00:00Z","v":127443,"vw":22.117347},{"c":22.75,"h":23.63,"l":22.18,"n":7305,"o":22.28,"t":"2026-05-05T04:00:00Z","v":363864,"vw":23.136482},{"c":23.35,"h":24.38,"l":21.0394,"n":6228,"o":23.75,"t":"2026-05-06T04:00:00Z","v":309445,"vw":22.751986},{"c":25.99,"h":26.8,"l":23.76,"n":7384,"o":24,"t":"2026-05-07T04:00:00Z","v":436708,"vw":25.658995},{"c":27.2,"h":27.2,"l":25.72,"n":5751,"o":26,"t":"2026-05-08T04:00:00Z","v":304821,"vw":26.578724},{"c":27.26,"h":28.145,"l":26.33,"n":6448,"o":27.94,"t":"2026-05-11T04:00:00Z","v":352306,"vw":27.130884},{"c":26.55,"h":27.38,"l":26.01,"n":8937,"o":26.63,"t":"2026-05-12T04:00:00Z","v":516909,"vw":26.541636},{"c":25.65,"h":26.73,"l":25.2,"n":10135,"o":26.73,"t":"2026-05-13T04:00:00Z","v":574401,"vw":25.59164},{"c":25.39,"h":26.7,"l":25.1,"n":7434,"o":26.01,"t":"2026-05-14T04:00:00Z","v":300363,"vw":25.87284},{"c":25.29,"h":25.945,"l":24.63,"n":5019,"o":24.9,"t":"2026-05-15T04:00:00Z","v":342030,"vw":25.378123},{"c":24.92,"h":25.81,"l":24.78,"n":5393,"o":25.36,"t":"2026-05-18T04:00:00Z","v":229679,"vw":25.182488},{"c":23.55,"h":24.9795,"l":23.16,"n":5438,"o":24.55,"t":"2026-05-19T04:00:00Z","v":211505,"vw":23.650377},{"c":23.95,"h":23.95,"l":21,"n":27395,"o":22.14,"t":"2026-05-20T04:00:00Z","v":2487663,"vw":22.345618},{"c":23.13,"h":24.0599,"l":22.33,"n":7956,"o":23.98,"t":"2026-05-21T04:00:00Z","v":433502,"vw":23.16982},{"c":25.45,"h":25.52,"l":23.27,"n":10263,"o":23.41,"t":"2026-05-22T04:00:00Z","v":763831,"vw":24.712868},{"c":26.65,"h":26.69,"l":25.31,"n":9903,"o":25.76,"t":"2026-05-26T04:00:00Z","v":471334,"vw":26.158912},{"c":27.13,"h":27.3,"l":26.31,"n":8221,"o":26.71,"t":"2026-05-27T04:00:00Z","v":474376,"vw":26.894697},{"c":26.11,"h":27.495,"l":26.07,"n":5908,"o":26.82,"t":"2026-05-28T04:00:00Z","v":332994,"vw":26.553789},{"c":26.85,"h":26.91,"l":25.77,"n":3833,"o":26.04,"t":"2026-05-29T04:00:00Z","v":271470,"vw":26.460702},{"c":30.88,"h":31,"l":26.85,"n":12054,"o":27.18,"t":"2026-06-01T04:00:00Z","v":956982,"vw":29.174433},{"c":32.33,"h":32.5,"l":30.09,"n":12074,"o":30.98,"t":"2026-06-02T04:00:00Z","v":988165,"vw":31.678861},{"c":32.55,"h":33.5,"l":30.1,"n":14692,"o":31.42,"t":"2026-06-03T04:00:00Z","v":1220384,"vw":32.522804},{"c":32.68,"h":32.99,"l":30.06,"n":12284,"o":32,"t":"2026-06-04T04:00:00Z","v":992666,"vw":31.865933},{"c":33.25,"h":33.37,"l":31.34,"n":11901,"o":32.45,"t":"2026-06-05T04:00:00Z","v":821005,"vw":32.610647},{"c":33.6,"h":35.05,"l":32.76,"n":13130,"o":33.28,"t":"2026-06-08T04:00:00Z","v":1001011,"vw":34.159521},{"c":34.74,"h":35.225,"l":32.8,"n":10129,"o":33.62,"t":"2026-06-09T04:00:00Z","v":760373,"vw":34.139626},{"c":33.84,"h":34.86,"l":33.38,"n":12358,"o":34.46,"t":"2026-06-10T04:00:00Z","v":866076,"vw":34.017998},{"c":35.24,"h":36.24,"l":34.165,"n":9015,"o":34.44,"t":"2026-06-11T04:00:00Z","v":611495,"vw":35.208729},{"c":35.48,"h":36.5,"l":35,"n":7071,"o":35.27,"t":"2026-06-12T04:00:00Z","v":546999,"vw":35.844049},{"c":34.74,"h":36,"l":33.78,"n":12479,"o":35.96,"t":"2026-06-15T04:00:00Z","v":781527,"vw":34.36161},{"c":35.12,"h":35.3,"l":34.33,"n":5144,"o":34.85,"t":"2026-06-16T04:00:00Z","v":377968,"vw":34.897446},{"c":33.51,"h":35.745,"l":33.0637,"n":7448,"o":35.2,"t":"2026-06-17T04:00:00Z","v":570209,"vw":34.218572},{"c":35.68,"h":35.765,"l":33.45,"n":6668,"o":34.23,"t":"2026-06-18T04:00:00Z","v":637196,"vw":35.307259},{"c":34.71,"h":35.99,"l":34.28,"n":7117,"o":35.61,"t":"2026-06-22T04:00:00Z","v":343652,"vw":34.695413},{"c":34.16,"h":34.71,"l":33.565,"n":7173,"o":34.12,"t":"2026-06-23T04:00:00Z","v":309956,"vw":34.184519},{"c":34.39,"h":34.64,"l":33.4901,"n":7753,"o":34.18,"t":"2026-06-24T04:00:00Z","v":437740,"vw":34.190331},{"c":35.29,"h":35.47,"l":34.235,"n":8531,"o":34.71,"t":"2026-06-25T04:00:00Z","v":544985,"vw":35.031391},{"c":37,"h":37.02,"l":34.15,"n":9896,"o":35.25,"t":"2026-06-26T04:00:00Z","v":1348226,"vw":36.62222},{"c":37.54,"h":37.58,"l":35.5,"n":9533,"o":37.1,"t":"2026-06-29T04:00:00Z","v":619379,"vw":36.900202},{"c":37.46,"h":38.76,"l":37.175,"n":10381,"o":37.7,"t":"2026-06-30T04:00:00Z","v":719815,"vw":37.837095},{"c":35.21,"h":37.265,"l":34.96,"n":11176,"o":37,"t":"2026-07-01T04:00:00Z","v":674426,"vw":35.573113},{"c":33.55,"h":35.7,"l":33,"n":8640,"o":35.21,"t":"2026-07-02T04:00:00Z","v":635821,"vw":34.154385},{"c":34.41,"h":34.84,"l":33.66,"n":6077,"o":33.67,"t":"2026-07-06T04:00:00Z","v":419920,"vw":34.388564},{"c":33.08,"h":34.17,"l":32.17,"n":7059,"o":34,"t":"2026-07-07T04:00:00Z","v":495825,"vw":33.074228},{"c":32.57,"h":33.44,"l":31.44,"n":5908,"o":32.55,"t":"2026-07-08T04:00:00Z","v":331636,"vw":32.31018},{"c":33.52,"h":34.24,"l":33.03,"n":6222,"o":33.46,"t":"2026-07-09T04:00:00Z","v":316142,"vw":33.541426},{"c":33.72,"h":34.18,"l":32.317,"n":4994,"o":33.42,"t":"2026-07-10T04:00:00Z","v":216506,"vw":33.844109},{"c":32.83,"h":34.76,"l":32.72,"n":6475,"o":34.39,"t":"2026-07-13T04:00:00Z","v":369450,"vw":33.23451},{"c":34.49,"h":35.39,"l":33.32,"n":7396,"o":33.82,"t":"2026-07-14T04:00:00Z","v":486770,"vw":34.568591},{"c":33.93,"h":35.255,"l":33.07,"n":6786,"o":34.65,"t":"2026-07-15T04:00:00Z","v":352159,"vw":33.864041},{"c":32.5,"h":35.015,"l":32.48,"n":7217,"o":33.56,"t":"2026-07-16T04:00:00Z","v":443832,"vw":32.931344},{"c":30.92,"h":32.03,"l":28.52,"n":10926,"o":31.68,"t":"2026-07-17T04:00:00Z","v":1154542,"vw":30.889125},{"c":29.1,"h":31.11,"l":28.33,"n":12526,"o":30.91,"t":"2026-07-20T04:00:00Z","v":769232,"vw":29.002062},{"c":30.09,"h":30.4,"l":29.37,"n":7266,"o":29.78,"t":"2026-07-21T04:00:00Z","v":270366,"vw":30.031521},{"c":30.1,"h":31.37,"l":29.51,"n":7707,"o":30.56,"t":"2026-07-22T04:00:00Z","v":477279,"vw":30.329242},{"c":30.41,"h":31.32,"l":29.22,"n":8547,"o":29.93,"t":"2026-07-23T04:00:00Z","v":605640,"vw":30.145272},{"c":30.29,"h":31.01,"l":29.64,"n":7259,"o":30.75,"t":"2026-07-24T04:00:00Z","v":417403,"vw":30.216979},{"c":29.45,"h":31.005,"l":28.83,"n":9291,"o":30.7,"t":"2026-07-27T04:00:00Z","v":607314,"vw":29.38821},{"c":27.81,"h":29.735,"l":26.3,"n":10528,"o":29.02,"t":"2026-07-28T04:00:00Z","v":773572,"vw":27.349812},{"c":25.4,"h":28.19,"l":25.025,"n":12524,"o":27.67,"t":"2026-07-29T04:00:00Z","v":821496,"vw":25.732169},{"c":25.89,"h":26.215,"l":25.22,"n":9162,"o":26,"t":"2026-07-30T04:00:00Z","v":585761,"vw":25.734653},{"c":25.67,"h":26.505,"l":24.85,"n":8082,"o":26.46,"t":"2026-07-31T04:00:00Z","v":599585,"vw":25.680538},{"c":26.55,"h":26.66,"l":25.06,"n":11209,"o":25.64,"t":"2026-08-03T04:00:00Z","v":840405,"vw":25.874019},{"c":27.73,"h":28.7,"l":26.38,"n":11051,"o":26.56,"t":"2026-08-04T04:00:00Z","v":979168,"vw":27.409888},{"c":25.5,"h":28.63,"l":25.2,"n":14707,"o":28.545,"t":"2026-08-05T04:00:00Z","v":1438052,"vw":26.629305},{"c":24.83,"h":26.535,"l":24.67,"n":10615,"o":25.09,"t":"2026-08-06T04:00:00Z","v":610864,"vw":25.362789},{"c":24.18,"h":25.085,"l":23.78,"n":10785,"o":25.02,"t":"2026-08-07T04:00:00Z","v":783868,"vw":24.127998},{"c":22.89,"h":24.17,"l":22.7,"n":11687,"o":23.95,"t":"2026-08-10T04:00:00Z","v":1011686,"vw":23.025033},{"c":22.5,"h":23.47,"l":22.49,"n":9095,"o":22.96,"t":"2026-08-11T04:00:00Z","v":616795,"vw":22.68159},{"c":23.38,"h":24.675,"l":23.0665,"n":8359,"o":23.14,"t":"2026-08-12T04:00:00Z","v":575345,"vw":23.683126},{"c":23.4,"h":23.78,"l":23.15,"n":6450,"o":23.73,"t":"2026-08-13T04:00:00Z","v":377246,"vw":23.440171},{"c":24.09,"h":24.16,"l":23.11,"n":6852,"o":23.36,"t":"2026-08-14T04:00:00Z","v":291202,"vw":23.999599},{"c":24.5,"h":25.09,"l":23.74,"n":5692,"o":24.09,"t":"2026-08-17T04:00:00Z","v":343656,"vw":24.253979},{"c":23.28,"h":24.605,"l":22.88,"n":8296,"o":24.52,"t":"2026-08-18T04:00:00Z","v":519989,"vw":23.383389},{"c":22.59,"h":23.54,"l":22.05,"n":10382,"o":23.48,"t":"2026-08-19T04:00:00Z","v":853020,"vw":22.539382},{"c":22.65,"h":22.779,"l":21.91,"n":6724,"o":22.6,"t":"2026-08-20T04:00:00Z","v":466929,"vw":22.44638},{"c":21.73,"h":23.2,"l":21.49,"n":10327,"o":22.92,"t":"2026-08-21T04:00:00Z","v":875165,"vw":21.861151},{"c":21.16,"h":21.64,"l":20.94,"n":8286,"o":21.64,"t":"2026-08-24T04:00:00Z","v":442001,"vw":21.15865},{"c":20.5,"h":22.01,"l":20.38,"n":8376,"o":21.68,"t":"2026-08-25T04:00:00Z","v":551521,"vw":20.684222},{"c":20.67,"h":20.8825,"l":20.04,"n":9087,"o":20.56,"t":"2026-08-26T04:00:00Z","v":642504,"vw":20.497874},{"c":20.34,"h":21.05,"l":20.22,"n":6317,"o":20.93,"t":"2026-08-27T04:00:00Z","v":414542,"vw":20.506304},{"c":19.32,"h":20.34,"l":19.15,"n":6916,"o":20.31,"t":"2026-08-28T04:00:00Z","v":440714,"vw":19.430963},{"c":19.36,"h":19.4,"l":18.77,"n":8254,"o":19.34,"t":"2026-08-31T04:00:00Z","v":553977,"vw":19.211363},{"c":19.2,"h":19.86,"l":19.01,"n":8440,"o":19.11,"t":"2026-09-01T04:00:00Z","v":527124,"vw":19.391584},{"c":19.23,"h":19.58,"l":18.89,"n":8007,"o":19.18,"t":"2026-09-02T04:00:00Z","v":292142,"vw":19.224238},{"c":19.43,"h":19.75,"l":18.71,"n":6282,"o":19.41,"t":"2026-09-03T04:00:00Z","v":260267,"vw":19.319783},{"c":19.66,"h":20.13,"l":18.85,"n":6891,"o":19.11,"t":"2026-09-04T04:00:00Z","v":323439,"vw":19.777669},{"c":19.86,"h":20.46,"l":19.7,"n":9453,"o":19.75,"t":"2026-09-08T04:00:00Z","v":445033,"vw":19.987542},{"c":19.67,"h":20.045,"l":19.49,"n":6826,"o":19.72,"t":"2026-09-09T04:00:00Z","v":367536,"vw":19.662978},{"c":18.9,"h":19.71,"l":18.595,"n":6522,"o":19.37,"t":"2026-09-10T04:00:00Z","v":328821,"vw":18.95276},{"c":19.1,"h":19.59,"l":18.99,"n":7344,"o":19.29,"t":"2026-09-11T04:00:00Z","v":265171,"vw":19.201436},{"c":18.09,"h":19.67,"l":18.04,"n":7679,"o":18.93,"t":"2026-09-14T04:00:00Z","v":411924,"vw":18.295231},{"c":17.14,"h":18.445,"l":16.981,"n":10095,"o":18.18,"t":"2026-09-15T04:00:00Z","v":554301,"vw":17.271489},{"c":17.32,"h":17.71,"l":16.835,"n":9559,"o":17.38,"t":"2026-09-16T04:00:00Z","v":466491,"vw":17.252976},{"c":17.44,"h":18.81,"l":17.38,"n":8229,"o":17.89,"t":"2026-09-17T04:00:00Z","v":475715,"vw":17.614608},{"c":17.2,"h":18.575,"l":16.82,"n":8053,"o":17.48,"t":"2026-09-18T04:00:00Z","v":1769424,"vw":17.227239},{"c":17.07,"h":17.75,"l":16.9,"n":6591,"o":17.75,"t":"2026-09-21T04:00:00Z","v":495126,"vw":17.11618},{"c":17.34,"h":17.48,"l":16.7171,"n":7590,"o":17.33,"t":"2026-09-22T04:00:00Z","v":721555,"vw":17.126668},{"c":17.45,"h":17.73,"l":16.89,"n":7885,"o":17.19,"t":"2026-09-23T04:00:00Z","v":567018,"vw":17.40629},{"c":16.77,"h":17.8199,"l":16.58,"n":7043,"o":17.22,"t":"2026-09-24T04:00:00Z","v":358911,"vw":16.845619},{"c":17.16,"h":17.46,"l":16.615,"n":8323,"o":16.87,"t":"2026-09-25T04:00:00Z","v":582876,"vw":17.196547},{"c":16.85,"h":17.28,"l":16.8,"n":8944,"o":17,"t":"2026-09-28T04:00:00Z","v":672754,"vw":16.920533},{"c":16.32,"h":17.55,"l":16.32,"n":8272,"o":16.97,"t":"2026-09-29T04:00:00Z","v":612425,"vw":16.580876},{"c":15,"h":17.1422,"l":14.78,"n":9304,"o":16.54,"t":"2026-09-30T04:00:00Z","v":883435,"vw":15.282986},{"c":15.68,"h":15.9,"l":14.36,"n":9413,"o":15.13,"t":"2026-10-01T04:00:00Z","v":904646,"vw":15.283855},{"c":16.44,"h":16.65,"l":15.95,"n":6991,"o":16.15,"t":"2026-10-02T04:00:00Z","v":430490,"vw":16.415615},{"c":16.39,"h":16.79,"l":16.07,"n":6056,"o":16.36,"t":"2026-10-05T04:00:00Z","v":431282,"vw":16.425928},{"c":16.46,"h":17.2,"l":16.3,"n":4702,"o":16.6,"t":"2026-10-06T04:00:00Z","v":259702,"vw":16.598379},{"c":15.41,"h":16.4,"l":14.99,"n":7382,"o":16.11,"t":"2026-10-07T04:00:00Z","v":603150,"vw":15.413233},{"c":15.27,"h":15.61,"l":14.98,"n":6319,"o":15.32,"t":"2026-10-08T04:00:00Z","v":581512,"vw":15.279305},{"c":15.11,"h":15.5,"l":15,"n":3335,"o":15.37,"t":"2026-10-09T04:00:00Z","v":201326,"vw":15.202696},{"c":15.06,"h":15.27,"l":14.79,"n":5252,"o":15,"t":"2026-10-12T04:00:00Z","v":363478,"vw":14.984915},{"c":14.76,"h":15.29,"l":14.33,"n":4610,"o":15.08,"t":"2026-10-13T04:00:00Z","v":299648,"vw":14.714736},{"c":14.36,"h":15.035,"l":14.15,"n":5275,"o":14.49,"t":"2026-10-14T04:00:00Z","v":475581,"vw":14.36536},{"c":14.21,"h":14.47,"l":13.95,"n":6390,"o":14.35,"t":"2026-10-15T04:00:00Z","v":363578,"vw":14.18093},{"c":13.9,"h":14.44,"l":13.66,"n":5689,"o":14.44,"t":"2026-10-16T04:00:00Z","v":414640,"vw":13.874152},{"c":13.94,"h":14.51,"l":13.695,"n":5045,"o":14.23,"t":"2026-10-19T04:00:00Z","v":358807,"vw":13.950114},{"c":13.89,"h":14.09,"l":13.53,"n":4956,"o":13.77,"t":"2026-10-20T04:00:00Z","v":315454,"vw":13.931737},{"c":14.45,"h":14.74,"l":14.12,"n":6129,"o":14.14,"t":"2026-10-21T04:00:00Z","v":481021,"vw":14.422925},{"c":12.94,"h":14.28,"l":12.72,"n":8004,"o":14.26,"t":"2026-10-22T04:00:00Z","v":543602,"vw":13.034672}],"volatilityBars":[{"c":17.2,"h":17.48,"l":16.7171,"n":154,"o":17.33,"t":"2026-09-22T13:30:00Z","v":9447,"vw":17.172832},{"c":17.35,"h":17.35,"l":16.97,"n":240,"o":16.975,"t":"2026-09-22T13:45:00Z","v":9348,"vw":17.149087},{"c":17.26,"h":17.35,"l":17.19,"n":122,"o":17.27,"t":"2026-09-22T14:00:00Z","v":5812,"vw":17.283819},{"c":17.14,"h":17.26,"l":17.1,"n":148,"o":17.25,"t":"2026-09-22T14:15:00Z","v":7492,"vw":17.149465},{"c":17.015,"h":17.22,"l":16.9,"n":322,"o":17.11,"t":"2026-09-22T14:30:00Z","v":16665,"vw":16.968563},{"c":17.02,"h":17.09,"l":16.96,"n":152,"o":17.01,"t":"2026-09-22T14:45:00Z","v":6659,"vw":17.019241},{"c":17.07,"h":17.11,"l":17.02,"n":177,"o":17.02,"t":"2026-09-22T15:00:00Z","v":8343,"vw":17.064446},{"c":16.97,"h":17.09,"l":16.97,"n":172,"o":17.06,"t":"2026-09-22T15:15:00Z","v":6695,"vw":17.02975},{"c":16.84,"h":16.96,"l":16.84,"n":112,"o":16.96,"t":"2026-09-22T15:30:00Z","v":3746,"vw":16.900768},{"c":16.9,"h":16.9,"l":16.8,"n":137,"o":16.8,"t":"2026-09-22T15:45:00Z","v":8512,"vw":16.833204},{"c":16.92,"h":16.925,"l":16.85,"n":101,"o":16.9,"t":"2026-09-22T16:00:00Z","v":4521,"vw":16.886969},{"c":16.89,"h":16.93,"l":16.89,"n":131,"o":16.925,"t":"2026-09-22T16:15:00Z","v":8524,"vw":16.907259},{"c":16.9,"h":16.91,"l":16.87,"n":106,"o":16.8875,"t":"2026-09-22T16:30:00Z","v":8024,"vw":16.884639},{"c":16.875,"h":16.89,"l":16.85,"n":145,"o":16.88,"t":"2026-09-22T16:45:00Z","v":10479,"vw":16.87259},{"c":16.98,"h":16.98,"l":16.86,"n":241,"o":16.9,"t":"2026-09-22T17:00:00Z","v":32330,"vw":16.913609},{"c":16.98,"h":17.02,"l":16.92,"n":254,"o":16.98,"t":"2026-09-22T17:15:00Z","v":17625,"vw":16.958735},{"c":16.86,"h":16.98,"l":16.86,"n":205,"o":16.96,"t":"2026-09-22T17:30:00Z","v":15210,"vw":16.932099},{"c":16.9,"h":16.93,"l":16.85,"n":204,"o":16.87,"t":"2026-09-22T17:45:00Z","v":10867,"vw":16.893788},{"c":16.85,"h":17,"l":16.85,"n":231,"o":16.95,"t":"2026-09-22T18:00:00Z","v":11207,"vw":16.935576},{"c":16.88,"h":16.92,"l":16.85,"n":237,"o":16.87,"t":"2026-09-22T18:15:00Z","v":18996,"vw":16.87554},{"c":16.81,"h":16.91,"l":16.79,"n":144,"o":16.87,"t":"2026-09-22T18:30:00Z","v":7069,"vw":16.845787},{"c":17.14,"h":17.18,"l":16.8,"n":359,"o":16.8,"t":"2026-09-22T18:45:00Z","v":122797,"vw":16.829526},{"c":17.16,"h":17.22,"l":17.1,"n":344,"o":17.125,"t":"2026-09-22T19:00:00Z","v":20419,"vw":17.180072},{"c":17.29,"h":17.38,"l":17.1,"n":524,"o":17.16,"t":"2026-09-22T19:15:00Z","v":59510,"vw":17.186738},{"c":17.43,"h":17.47,"l":17.29,"n":721,"o":17.33,"t":"2026-09-22T19:30:00Z","v":56504,"vw":17.400755},{"c":17.38,"h":17.47,"l":17.32,"n":1517,"o":17.43,"t":"2026-09-22T19:45:00Z","v":114847,"vw":17.40067},{"c":17.34,"h":17.38,"l":17.34,"n":12,"o":17.38,"t":"2026-09-22T20:00:00Z","v":113262,"vw":17.340993},{"c":17.345,"h":17.57,"l":16.985,"n":97,"o":17.19,"t":"2026-09-23T13:30:00Z","v":13017,"vw":17.31576},{"c":17.24,"h":17.34,"l":16.89,"n":144,"o":17.34,"t":"2026-09-23T13:45:00Z","v":8612,"vw":17.152304},{"c":17.32,"h":17.38,"l":17.24,"n":150,"o":17.38,"t":"2026-09-23T14:00:00Z","v":4479,"vw":17.325095},{"c":17.21,"h":17.33,"l":17.11,"n":225,"o":17.323,"t":"2026-09-23T14:15:00Z","v":58398,"vw":17.14077},{"c":17.255,"h":17.3,"l":17.21,"n":118,"o":17.265,"t":"2026-09-23T14:30:00Z","v":14609,"vw":17.25028},{"c":17.42,"h":17.445,"l":17.27,"n":235,"o":17.27,"t":"2026-09-23T14:45:00Z","v":10858,"vw":17.353851},{"c":17.6,"h":17.6,"l":17.435,"n":82,"o":17.435,"t":"2026-09-23T15:00:00Z","v":4565,"vw":17.507514},{"c":17.69,"h":17.73,"l":17.67,"n":130,"o":17.67,"t":"2026-09-23T15:15:00Z","v":7972,"vw":17.691099},{"c":17.46,"h":17.69,"l":17.42,"n":319,"o":17.69,"t":"2026-09-23T15:30:00Z","v":27622,"vw":17.585316},{"c":17.32,"h":17.49,"l":17.32,"n":230,"o":17.49,"t":"2026-09-23T15:45:00Z","v":10358,"vw":17.413516},{"c":17.295,"h":17.31,"l":17.25,"n":92,"o":17.31,"t":"2026-09-23T16:00:00Z","v":9896,"vw":17.294931},{"c":17.34,"h":17.34,"l":17.26,"n":97,"o":17.295,"t":"2026-09-23T16:15:00Z","v":5263,"vw":17.290932},{"c":17.41,"h":17.485,"l":17.345,"n":73,"o":17.38,"t":"2026-09-23T16:30:00Z","v":4521,"vw":17.395298},{"c":17.41,"h":17.45,"l":17.39,"n":209,"o":17.44,"t":"2026-09-23T16:45:00Z","v":11230,"vw":17.414251},{"c":17.38,"h":17.43,"l":17.31,"n":326,"o":17.41,"t":"2026-09-23T17:00:00Z","v":28759,"vw":17.366557},{"c":17.35,"h":17.42,"l":17.34,"n":192,"o":17.37,"t":"2026-09-23T17:15:00Z","v":8854,"vw":17.379099},{"c":17.425,"h":17.435,"l":17.35,"n":243,"o":17.35,"t":"2026-09-23T17:30:00Z","v":10619,"vw":17.382135},{"c":17.49,"h":17.53,"l":17.44,"n":186,"o":17.44,"t":"2026-09-23T17:45:00Z","v":4869,"vw":17.480428},{"c":17.52,"h":17.52,"l":17.48,"n":106,"o":17.5,"t":"2026-09-23T18:00:00Z","v":4556,"vw":17.502924},{"c":17.5,"h":17.53,"l":17.485,"n":197,"o":17.515,"t":"2026-09-23T18:15:00Z","v":8063,"vw":17.505062},{"c":17.27,"h":17.49,"l":17.27,"n":366,"o":17.49,"t":"2026-09-23T18:30:00Z","v":77318,"vw":17.396507},{"c":17.45,"h":17.45,"l":17.26,"n":250,"o":17.26,"t":"2026-09-23T18:45:00Z","v":9195,"vw":17.335026},{"c":17.59,"h":17.59,"l":17.43,"n":214,"o":17.43,"t":"2026-09-23T19:00:00Z","v":7038,"vw":17.50895},{"c":17.5575,"h":17.575,"l":17.54,"n":294,"o":17.57,"t":"2026-09-23T19:15:00Z","v":15321,"vw":17.561321},{"c":17.6,"h":17.62,"l":17.555,"n":481,"o":17.56,"t":"2026-09-23T19:30:00Z","v":20491,"vw":17.589057},{"c":17.48,"h":17.6325,"l":17.465,"n":1407,"o":17.6,"t":"2026-09-23T19:45:00Z","v":85291,"vw":17.557059},{"c":17.45,"h":17.45,"l":17.45,"n":15,"o":17.45,"t":"2026-09-23T20:00:00Z","v":74294,"vw":17.45},{"c":17.495,"h":17.54,"l":17.22,"n":18,"o":17.22,"t":"2026-09-24T13:30:00Z","v":2790,"vw":17.242893},{"c":17.25,"h":17.8199,"l":17.08,"n":115,"o":17.16,"t":"2026-09-24T13:45:00Z","v":7092,"vw":17.193949},{"c":17.17,"h":17.315,"l":17.17,"n":57,"o":17.25,"t":"2026-09-24T14:00:00Z","v":6546,"vw":17.303512},{"c":17.165,"h":17.25,"l":17.12,"n":268,"o":17.15,"t":"2026-09-24T14:15:00Z","v":27605,"vw":17.178503},{"c":17.185,"h":17.28,"l":17.16,"n":63,"o":17.21,"t":"2026-09-24T14:30:00Z","v":3171,"vw":17.209184},{"c":17.1,"h":17.19,"l":17.07,"n":128,"o":17.19,"t":"2026-09-24T14:45:00Z","v":9533,"vw":17.113971},{"c":16.81,"h":17.13,"l":16.81,"n":257,"o":17.13,"t":"2026-09-24T15:00:00Z","v":13753,"vw":16.974459},{"c":16.8,"h":16.8599,"l":16.72,"n":191,"o":16.83,"t":"2026-09-24T15:15:00Z","v":18920,"vw":16.832837},{"c":16.82,"h":16.82,"l":16.73,"n":207,"o":16.75,"t":"2026-09-24T15:30:00Z","v":7431,"vw":16.779321},{"c":16.685,"h":16.81,"l":16.67,"n":156,"o":16.81,"t":"2026-09-24T15:45:00Z","v":6568,"vw":16.731309},{"c":16.66,"h":16.72,"l":16.65,"n":135,"o":16.65,"t":"2026-09-24T16:00:00Z","v":4977,"vw":16.669575},{"c":16.85,"h":16.95,"l":16.68,"n":334,"o":16.7,"t":"2026-09-24T16:15:00Z","v":13983,"vw":16.839451},{"c":16.985,"h":16.985,"l":16.82,"n":172,"o":16.825,"t":"2026-09-24T16:30:00Z","v":7417,"vw":16.890256},{"c":16.83,"h":16.94,"l":16.83,"n":133,"o":16.94,"t":"2026-09-24T16:45:00Z","v":5310,"vw":16.858297},{"c":16.78,"h":16.86,"l":16.76,"n":263,"o":16.8,"t":"2026-09-24T17:00:00Z","v":9433,"vw":16.806662},{"c":16.73,"h":16.765,"l":16.71,"n":122,"o":16.765,"t":"2026-09-24T17:15:00Z","v":4677,"vw":16.73058},{"c":16.6432,"h":16.74,"l":16.6,"n":125,"o":16.74,"t":"2026-09-24T17:30:00Z","v":5286,"vw":16.683063},{"c":16.655,"h":16.68,"l":16.62,"n":205,"o":16.62,"t":"2026-09-24T17:45:00Z","v":5766,"vw":16.638967},{"c":16.75,"h":16.75,"l":16.615,"n":294,"o":16.68,"t":"2026-09-24T18:00:00Z","v":10523,"vw":16.666155},{"c":16.81,"h":16.84,"l":16.72,"n":240,"o":16.75,"t":"2026-09-24T18:15:00Z","v":7296,"vw":16.773419},{"c":16.705,"h":16.79,"l":16.705,"n":195,"o":16.78,"t":"2026-09-24T18:30:00Z","v":6111,"vw":16.751864},{"c":16.71,"h":16.75,"l":16.695,"n":261,"o":16.7,"t":"2026-09-24T18:45:00Z","v":5486,"vw":16.713387},{"c":16.655,"h":16.72,"l":16.655,"n":233,"o":16.705,"t":"2026-09-24T19:00:00Z","v":6543,"vw":16.685108},{"c":16.61,"h":16.65,"l":16.6,"n":275,"o":16.63,"t":"2026-09-24T19:15:00Z","v":9967,"vw":16.611261},{"c":16.635,"h":16.65,"l":16.58,"n":323,"o":16.61,"t":"2026-09-24T19:30:00Z","v":14194,"vw":16.619234},{"c":16.77,"h":16.78,"l":16.6,"n":911,"o":16.635,"t":"2026-09-24T19:45:00Z","v":44401,"vw":16.715092},{"c":16.77,"h":16.77,"l":16.77,"n":13,"o":16.77,"t":"2026-09-24T20:00:00Z","v":78296,"vw":16.77},{"c":16.8,"h":17.58,"l":16.8,"n":11,"o":17.3,"t":"2026-09-25T12:00:00Z","v":9606,"vw":17.183754},{"c":17.17,"h":17.17,"l":16.82,"n":11,"o":17.11,"t":"2026-09-25T12:15:00Z","v":1520,"vw":17.032927},{"c":17.11,"h":17.19,"l":16.84,"n":95,"o":17.16,"t":"2026-09-25T12:30:00Z","v":7599,"vw":17.054725},{"c":17.06,"h":17.06,"l":16.9,"n":64,"o":16.9,"t":"2026-09-25T12:45:00Z","v":3495,"vw":16.995703},{"c":16.9,"h":16.9,"l":16.82,"n":20,"o":16.82,"t":"2026-09-25T13:00:00Z","v":328,"vw":16.860591},{"c":17.27,"h":17.27,"l":17.04,"n":153,"o":17.27,"t":"2026-09-25T13:15:00Z","v":4014,"vw":17.22734},{"c":16.8,"h":17.03,"l":16.8,"n":39,"o":16.87,"t":"2026-09-25T13:30:00Z","v":7239,"vw":16.887093},{"c":16.885,"h":17,"l":16.7,"n":139,"o":16.75,"t":"2026-09-25T13:45:00Z","v":11245,"vw":16.881846},{"c":16.89,"h":17.03,"l":16.615,"n":173,"o":17.03,"t":"2026-09-25T14:00:00Z","v":12393,"vw":16.753051},{"c":16.83,"h":16.895,"l":16.755,"n":93,"o":16.885,"t":"2026-09-25T14:15:00Z","v":3753,"vw":16.817258},{"c":16.79,"h":16.845,"l":16.75,"n":96,"o":16.83,"t":"2026-09-25T14:30:00Z","v":6713,"vw":16.794535},{"c":16.78,"h":16.83,"l":16.75,"n":133,"o":16.77,"t":"2026-09-25T14:45:00Z","v":10211,"vw":16.786162},{"c":16.875,"h":16.93,"l":16.78,"n":179,"o":16.78,"t":"2026-09-25T15:00:00Z","v":7304,"vw":16.855202},{"c":16.8675,"h":16.9,"l":16.86,"n":107,"o":16.875,"t":"2026-09-25T15:15:00Z","v":2997,"vw":16.874156},{"c":16.925,"h":16.96,"l":16.865,"n":114,"o":16.865,"t":"2026-09-25T15:30:00Z","v":5685,"vw":16.920839},{"c":17.12,"h":17.12,"l":16.925,"n":200,"o":16.925,"t":"2026-09-25T15:45:00Z","v":8089,"vw":17.006078},{"c":17.45,"h":17.46,"l":17.17,"n":237,"o":17.17,"t":"2026-09-25T16:00:00Z","v":19956,"vw":17.373599},{"c":17.3,"h":17.45,"l":17.25,"n":278,"o":17.45,"t":"2026-09-25T16:15:00Z","v":19468,"vw":17.380201},{"c":17.3,"h":17.35,"l":17.295,"n":153,"o":17.295,"t":"2026-09-25T16:30:00Z","v":7525,"vw":17.317779},{"c":17.295,"h":17.31,"l":17.205,"n":146,"o":17.27,"t":"2026-09-25T16:45:00Z","v":8192,"vw":17.26029},{"c":17.17,"h":17.4,"l":17.17,"n":294,"o":17.33,"t":"2026-09-25T17:00:00Z","v":24455,"vw":17.314331},{"c":17.245,"h":17.27,"l":17.155,"n":259,"o":17.175,"t":"2026-09-25T17:15:00Z","v":17382,"vw":17.2022},{"c":17.365,"h":17.4,"l":17.195,"n":325,"o":17.245,"t":"2026-09-25T17:30:00Z","v":23255,"vw":17.283182},{"c":17.37,"h":17.4,"l":17.345,"n":324,"o":17.36,"t":"2026-09-25T17:45:00Z","v":22441,"vw":17.371706},{"c":17.345,"h":17.39,"l":17.31,"n":196,"o":17.38,"t":"2026-09-25T18:00:00Z","v":10652,"vw":17.350519},{"c":17.255,"h":17.39,"l":17.255,"n":275,"o":17.345,"t":"2026-09-25T18:15:00Z","v":14980,"vw":17.334206},{"c":17.3,"h":17.3,"l":17.13,"n":503,"o":17.255,"t":"2026-09-25T18:30:00Z","v":43694,"vw":17.223662},{"c":17.235,"h":17.3,"l":17.16,"n":390,"o":17.29,"t":"2026-09-25T18:45:00Z","v":20800,"vw":17.233342},{"c":17.28,"h":17.28,"l":17.17,"n":478,"o":17.235,"t":"2026-09-25T19:00:00Z","v":23516,"vw":17.225633},{"c":17.25,"h":17.28,"l":17.23,"n":322,"o":17.265,"t":"2026-09-25T19:15:00Z","v":17788,"vw":17.251358},{"c":17.3,"h":17.31,"l":17.22,"n":677,"o":17.235,"t":"2026-09-25T19:30:00Z","v":51617,"vw":17.27121},{"c":17.19,"h":17.3,"l":17.15,"n":1217,"o":17.275,"t":"2026-09-25T19:45:00Z","v":85393,"vw":17.200641},{"c":17.16,"h":17.16,"l":17.16,"n":10,"o":17.16,"t":"2026-09-25T20:00:00Z","v":63040,"vw":17.16},{"c":17.01,"h":17.16,"l":16.9,"n":255,"o":17,"t":"2026-09-28T13:30:00Z","v":21800,"vw":16.987079},{"c":16.92,"h":17.05,"l":16.89,"n":338,"o":16.89,"t":"2026-09-28T13:45:00Z","v":26298,"vw":16.961333},{"c":17.185,"h":17.21,"l":16.92,"n":255,"o":16.955,"t":"2026-09-28T14:00:00Z","v":22005,"vw":17.04176},{"c":17.24,"h":17.28,"l":17.142,"n":152,"o":17.205,"t":"2026-09-28T14:15:00Z","v":7062,"vw":17.215866},{"c":17.18,"h":17.23,"l":17.18,"n":217,"o":17.21,"t":"2026-09-28T14:30:00Z","v":16873,"vw":17.205262},{"c":17.145,"h":17.18,"l":17.11,"n":201,"o":17.18,"t":"2026-09-28T14:45:00Z","v":12171,"vw":17.161813},{"c":17.085,"h":17.17,"l":17.085,"n":296,"o":17.145,"t":"2026-09-28T15:00:00Z","v":16799,"vw":17.145571},{"c":16.92,"h":17.08,"l":16.89,"n":546,"o":17.08,"t":"2026-09-28T15:15:00Z","v":38321,"vw":16.971917},{"c":16.92,"h":16.97,"l":16.92,"n":102,"o":16.93,"t":"2026-09-28T15:30:00Z","v":4627,"vw":16.929076},{"c":16.94,"h":16.97,"l":16.9249,"n":144,"o":16.925,"t":"2026-09-28T15:45:00Z","v":6923,"vw":16.93911},{"c":16.925,"h":16.965,"l":16.8,"n":314,"o":16.94,"t":"2026-09-28T16:00:00Z","v":15938,"vw":16.898435},{"c":17.195,"h":17.25,"l":16.915,"n":292,"o":16.92,"t":"2026-09-28T16:15:00Z","v":19806,"vw":17.069247},{"c":17.08,"h":17.15,"l":16.98,"n":162,"o":17.15,"t":"2026-09-28T16:30:00Z","v":10949,"vw":17.052969},{"c":17,"h":17.09,"l":17,"n":105,"o":17.09,"t":"2026-09-28T16:45:00Z","v":4633,"vw":17.038619},{"c":17.07,"h":17.11,"l":16.95,"n":271,"o":16.98,"t":"2026-09-28T17:00:00Z","v":14353,"vw":17.016968},{"c":16.92,"h":17.06,"l":16.92,"n":136,"o":17.04,"t":"2026-09-28T17:15:00Z","v":4568,"vw":16.9983},{"c":16.93,"h":16.94,"l":16.89,"n":295,"o":16.92,"t":"2026-09-28T17:30:00Z","v":19187,"vw":16.909446},{"c":16.975,"h":16.975,"l":16.945,"n":145,"o":16.945,"t":"2026-09-28T17:45:00Z","v":4366,"vw":16.96637},{"c":16.89,"h":16.985,"l":16.88,"n":286,"o":16.975,"t":"2026-09-28T18:00:00Z","v":25371,"vw":16.921081},{"c":16.87,"h":16.92,"l":16.86,"n":293,"o":16.89,"t":"2026-09-28T18:15:00Z","v":13483,"vw":16.876512},{"c":16.865,"h":16.875,"l":16.86,"n":160,"o":16.875,"t":"2026-09-28T18:30:00Z","v":7288,"vw":16.86598},{"c":16.88,"h":16.88,"l":16.83,"n":471,"o":16.86,"t":"2026-09-28T18:45:00Z","v":26338,"vw":16.851455},{"c":16.85,"h":16.87,"l":16.84,"n":138,"o":16.86,"t":"2026-09-28T19:00:00Z","v":5321,"vw":16.855756},{"c":16.87,"h":16.9,"l":16.83,"n":554,"o":16.85,"t":"2026-09-28T19:15:00Z","v":24122,"vw":16.86144},{"c":16.88,"h":16.9,"l":16.86,"n":522,"o":16.87,"t":"2026-09-28T19:30:00Z","v":22156,"vw":16.882053},{"c":16.82,"h":16.88,"l":16.8,"n":1372,"o":16.87,"t":"2026-09-28T19:45:00Z","v":119838,"vw":16.843427},{"c":16.85,"h":16.85,"l":16.85,"n":19,"o":16.85,"t":"2026-09-28T20:00:00Z","v":150078,"vw":16.85},{"c":17.06,"h":17.55,"l":16.8,"n":128,"o":16.97,"t":"2026-09-29T13:30:00Z","v":22004,"vw":16.98886},{"c":16.885,"h":17.06,"l":16.82,"n":111,"o":17.06,"t":"2026-09-29T13:45:00Z","v":7512,"vw":16.91679},{"c":17.05,"h":17.05,"l":16.64,"n":255,"o":16.89,"t":"2026-09-29T14:00:00Z","v":32354,"vw":16.872272},{"c":16.79,"h":16.935,"l":16.72,"n":238,"o":16.83,"t":"2026-09-29T14:15:00Z","v":23606,"vw":16.839808},{"c":16.81,"h":16.82,"l":16.75,"n":121,"o":16.79,"t":"2026-09-29T14:30:00Z","v":8315,"vw":16.791304},{"c":16.795,"h":16.85,"l":16.78,"n":148,"o":16.78,"t":"2026-09-29T14:45:00Z","v":9433,"vw":16.828332},{"c":16.61,"h":16.795,"l":16.61,"n":446,"o":16.795,"t":"2026-09-29T15:00:00Z","v":22726,"vw":16.683452},{"c":16.53,"h":16.595,"l":16.46,"n":246,"o":16.59,"t":"2026-09-29T15:15:00Z","v":23018,"vw":16.584389},{"c":16.65,"h":16.65,"l":16.53,"n":104,"o":16.53,"t":"2026-09-29T15:30:00Z","v":7168,"vw":16.597959},{"c":16.7,"h":16.81,"l":16.66,"n":121,"o":16.66,"t":"2026-09-29T15:45:00Z","v":5625,"vw":16.732442},{"c":16.7,"h":16.75,"l":16.66,"n":268,"o":16.71,"t":"2026-09-29T16:00:00Z","v":37483,"vw":16.701469},{"c":16.59,"h":16.73,"l":16.59,"n":203,"o":16.69,"t":"2026-09-29T16:15:00Z","v":15194,"vw":16.691335},{"c":16.495,"h":16.575,"l":16.42,"n":213,"o":16.55,"t":"2026-09-29T16:30:00Z","v":17827,"vw":16.521622},{"c":16.5,"h":16.56,"l":16.44,"n":196,"o":16.45,"t":"2026-09-29T16:45:00Z","v":9205,"vw":16.497365},{"c":16.5,"h":16.53,"l":16.45,"n":110,"o":16.495,"t":"2026-09-29T17:00:00Z","v":6331,"vw":16.501145},{"c":16.5,"h":16.525,"l":16.45,"n":183,"o":16.525,"t":"2026-09-29T17:15:00Z","v":13869,"vw":16.483607},{"c":16.535,"h":16.57,"l":16.5,"n":168,"o":16.5,"t":"2026-09-29T17:30:00Z","v":8832,"vw":16.53348},{"c":16.46,"h":16.56,"l":16.43,"n":381,"o":16.56,"t":"2026-09-29T17:45:00Z","v":18900,"vw":16.464653},{"c":16.39,"h":16.58,"l":16.39,"n":156,"o":16.46,"t":"2026-09-29T18:00:00Z","v":11005,"vw":16.509104},{"c":16.47,"h":16.47,"l":16.38,"n":250,"o":16.39,"t":"2026-09-29T18:15:00Z","v":10904,"vw":16.429751},{"c":16.5362,"h":16.59,"l":16.45,"n":336,"o":16.46,"t":"2026-09-29T18:30:00Z","v":13564,"vw":16.50363},{"c":16.47,"h":16.53,"l":16.43,"n":402,"o":16.53,"t":"2026-09-29T18:45:00Z","v":26911,"vw":16.457081},{"c":16.5,"h":16.53,"l":16.46,"n":222,"o":16.49,"t":"2026-09-29T19:00:00Z","v":12191,"vw":16.486731},{"c":16.54,"h":16.57,"l":16.48,"n":355,"o":16.48,"t":"2026-09-29T19:15:00Z","v":21919,"vw":16.524205},{"c":16.55,"h":16.6,"l":16.52,"n":624,"o":16.53,"t":"2026-09-29T19:30:00Z","v":45670,"vw":16.562002},{"c":16.345,"h":16.5875,"l":16.32,"n":1423,"o":16.54,"t":"2026-09-29T19:45:00Z","v":102869,"vw":16.474012},{"c":16.32,"h":16.33,"l":16.32,"n":17,"o":16.33,"t":"2026-09-29T20:00:00Z","v":65745,"vw":16.320168},{"c":16.057,"h":17.1422,"l":16,"n":219,"o":16.54,"t":"2026-09-30T13:30:00Z","v":28140,"vw":16.225501},{"c":16.092,"h":16.22,"l":16,"n":142,"o":16.055,"t":"2026-09-30T13:45:00Z","v":11126,"vw":16.081551},{"c":16.105,"h":16.22,"l":16.01,"n":203,"o":16.092,"t":"2026-09-30T14:00:00Z","v":14422,"vw":16.099405},{"c":16,"h":16.1733,"l":16,"n":87,"o":16.06,"t":"2026-09-30T14:15:00Z","v":5092,"vw":16.063949},{"c":15.925,"h":16.04,"l":15.9,"n":114,"o":16,"t":"2026-09-30T14:30:00Z","v":7463,"vw":15.933592},{"c":15.89,"h":15.995,"l":15.88,"n":202,"o":15.92,"t":"2026-09-30T14:45:00Z","v":13807,"vw":15.931819},{"c":15.87,"h":15.94,"l":15.87,"n":70,"o":15.91,"t":"2026-09-30T15:00:00Z","v":3638,"vw":15.892229},{"c":15.75,"h":15.93,"l":15.75,"n":188,"o":15.89,"t":"2026-09-30T15:15:00Z","v":13670,"vw":15.828218},{"c":15.93,"h":15.98,"l":15.7647,"n":203,"o":15.7647,"t":"2026-09-30T15:30:00Z","v":15023,"vw":15.838337},{"c":15.84,"h":15.965,"l":15.84,"n":136,"o":15.965,"t":"2026-09-30T15:45:00Z","v":8487,"vw":15.889368},{"c":15.86,"h":15.895,"l":15.83,"n":138,"o":15.83,"t":"2026-09-30T16:00:00Z","v":10682,"vw":15.855264},{"c":15.83,"h":15.91,"l":15.82,"n":200,"o":15.86,"t":"2026-09-30T16:15:00Z","v":15819,"vw":15.868962},{"c":15.63,"h":15.83,"l":15.62,"n":410,"o":15.79,"t":"2026-09-30T16:30:00Z","v":47968,"vw":15.725057},{"c":15.48,"h":15.65,"l":15.38,"n":194,"o":15.65,"t":"2026-09-30T16:45:00Z","v":28397,"vw":15.576973},{"c":15.555,"h":15.6,"l":15.49,"n":146,"o":15.49,"t":"2026-09-30T17:00:00Z","v":9239,"vw":15.528848},{"c":15.38,"h":15.555,"l":15.36,"n":254,"o":15.555,"t":"2026-09-30T17:15:00Z","v":13670,"vw":15.422583},{"c":15.35,"h":15.59,"l":15.35,"n":523,"o":15.405,"t":"2026-09-30T17:30:00Z","v":51009,"vw":15.436368},{"c":15.325,"h":15.43,"l":15.24,"n":400,"o":15.35,"t":"2026-09-30T17:45:00Z","v":43388,"vw":15.32958},{"c":15.24,"h":15.4,"l":15.23,"n":249,"o":15.325,"t":"2026-09-30T18:00:00Z","v":15088,"vw":15.30878},{"c":15.145,"h":15.23,"l":15.1,"n":367,"o":15.23,"t":"2026-09-30T18:15:00Z","v":23037,"vw":15.17155},{"c":15.15,"h":15.17,"l":15.08,"n":301,"o":15.14,"t":"2026-09-30T18:30:00Z","v":16799,"vw":15.122204},{"c":15.145,"h":15.16,"l":15.03,"n":604,"o":15.13,"t":"2026-09-30T18:45:00Z","v":43505,"vw":15.081223},{"c":15.18,"h":15.2,"l":15.13,"n":269,"o":15.13,"t":"2026-09-30T19:00:00Z","v":12264,"vw":15.169397},{"c":15,"h":15.2,"l":14.99,"n":528,"o":15.18,"t":"2026-09-30T19:15:00Z","v":31337,"vw":15.051266},{"c":14.945,"h":15.04,"l":14.83,"n":1143,"o":14.99,"t":"2026-09-30T19:30:00Z","v":77849,"vw":14.920944},{"c":14.97,"h":15.11,"l":14.78,"n":1565,"o":14.945,"t":"2026-09-30T19:45:00Z","v":157695,"vw":14.955126},{"c":14.6108,"h":15,"l":14.6108,"n":8,"o":15,"t":"2026-09-30T20:00:00Z","v":152773,"vw":14.999554},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-30T20:30:00Z","v":400,"vw":15.05},{"c":14.755,"h":15.28,"l":14.755,"n":220,"o":15.13,"t":"2026-10-01T13:30:00Z","v":30425,"vw":15.09743},{"c":14.78,"h":14.842,"l":14.6416,"n":212,"o":14.69,"t":"2026-10-01T13:45:00Z","v":13325,"vw":14.743241},{"c":14.41,"h":14.78,"l":14.41,"n":146,"o":14.7111,"t":"2026-10-01T14:00:00Z","v":17167,"vw":14.537821},{"c":14.46,"h":14.56,"l":14.37,"n":222,"o":14.5425,"t":"2026-10-01T14:15:00Z","v":24201,"vw":14.51114},{"c":14.585,"h":14.66,"l":14.36,"n":590,"o":14.36,"t":"2026-10-01T14:30:00Z","v":92129,"vw":14.53717},{"c":14.615,"h":14.62,"l":14.53,"n":199,"o":14.61,"t":"2026-10-01T14:45:00Z","v":12434,"vw":14.56429},{"c":14.96,"h":14.98,"l":14.55,"n":434,"o":14.55,"t":"2026-10-01T15:00:00Z","v":63051,"vw":14.782019},{"c":15.05,"h":15.105,"l":14.925,"n":329,"o":14.97,"t":"2026-10-01T15:15:00Z","v":40291,"vw":15.029112},{"c":15.115,"h":15.23,"l":14.94,"n":198,"o":14.98,"t":"2026-10-01T15:30:00Z","v":12076,"vw":15.081498},{"c":15.22,"h":15.22,"l":15.1,"n":75,"o":15.13,"t":"2026-10-01T15:45:00Z","v":4020,"vw":15.173918},{"c":15.2791,"h":15.2791,"l":15.235,"n":34,"o":15.235,"t":"2026-10-01T16:00:00Z","v":1657,"vw":15.242862},{"c":15.71,"h":15.795,"l":15.25,"n":463,"o":15.26,"t":"2026-10-01T16:15:00Z","v":60779,"vw":15.620865},{"c":15.685,"h":15.8281,"l":15.54,"n":266,"o":15.74,"t":"2026-10-01T16:30:00Z","v":26211,"vw":15.648032},{"c":15.67,"h":15.7387,"l":15.62,"n":243,"o":15.69,"t":"2026-10-01T16:45:00Z","v":11419,"vw":15.670673},{"c":15.6,"h":15.71,"l":15.525,"n":290,"o":15.66,"t":"2026-10-01T17:00:00Z","v":21639,"vw":15.595239},{"c":15.65,"h":15.65,"l":15.51,"n":204,"o":15.53,"t":"2026-10-01T17:15:00Z","v":10675,"vw":15.582276},{"c":15.59,"h":15.71,"l":15.56,"n":215,"o":15.65,"t":"2026-10-01T17:30:00Z","v":8059,"vw":15.619101},{"c":15.47,"h":15.64,"l":15.47,"n":212,"o":15.59,"t":"2026-10-01T17:45:00Z","v":8692,"vw":15.542817},{"c":15.415,"h":15.4488,"l":15.35,"n":218,"o":15.43,"t":"2026-10-01T18:00:00Z","v":17090,"vw":15.391846},{"c":15.43,"h":15.5,"l":15.4,"n":344,"o":15.415,"t":"2026-10-01T18:15:00Z","v":21742,"vw":15.437012},{"c":15.36,"h":15.43,"l":15.32,"n":191,"o":15.41,"t":"2026-10-01T18:30:00Z","v":11657,"vw":15.374124},{"c":15.815,"h":15.86,"l":15.32,"n":419,"o":15.32,"t":"2026-10-01T18:45:00Z","v":69299,"vw":15.593761},{"c":15.78,"h":15.9,"l":15.78,"n":412,"o":15.84,"t":"2026-10-01T19:00:00Z","v":32910,"vw":15.821244},{"c":15.514,"h":15.77,"l":15.47,"n":382,"o":15.77,"t":"2026-10-01T19:15:00Z","v":26744,"vw":15.581891},{"c":15.5,"h":15.56,"l":15.45,"n":865,"o":15.51,"t":"2026-10-01T19:30:00Z","v":77659,"vw":15.519259},{"c":15.67,"h":15.69,"l":15.43,"n":1480,"o":15.5,"t":"2026-10-01T19:45:00Z","v":91984,"vw":15.586408},{"c":15.68,"h":15.68,"l":15.68,"n":11,"o":15.68,"t":"2026-10-01T20:00:00Z","v":86199,"vw":15.68},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-02T11:45:00Z","v":100,"vw":15.92},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-02T12:15:00Z","v":100,"vw":15.8},{"c":16.21,"h":16.505,"l":16.13,"n":133,"o":16.15,"t":"2026-10-02T13:30:00Z","v":31455,"vw":16.354619},{"c":15.99,"h":16.38,"l":15.985,"n":199,"o":16.28,"t":"2026-10-02T13:45:00Z","v":15889,"vw":16.124058},{"c":16.34,"h":16.34,"l":15.95,"n":157,"o":15.97,"t":"2026-10-02T14:00:00Z","v":11759,"vw":16.094618},{"c":16.5,"h":16.54,"l":16.37,"n":137,"o":16.39,"t":"2026-10-02T14:15:00Z","v":11011,"vw":16.448043},{"c":16.44,"h":16.44,"l":16.36,"n":120,"o":16.4,"t":"2026-10-02T14:30:00Z","v":3733,"vw":16.405451},{"c":16.47,"h":16.47,"l":16.395,"n":158,"o":16.44,"t":"2026-10-02T14:45:00Z","v":6729,"vw":16.435563},{"c":16.22,"h":16.45,"l":16.22,"n":124,"o":16.43,"t":"2026-10-02T15:00:00Z","v":5186,"vw":16.373235},{"c":16.255,"h":16.31,"l":16.17,"n":140,"o":16.2,"t":"2026-10-02T15:15:00Z","v":9362,"vw":16.214308},{"c":16.355,"h":16.41,"l":16.25,"n":235,"o":16.265,"t":"2026-10-02T15:30:00Z","v":20129,"vw":16.315396},{"c":16.42,"h":16.43,"l":16.355,"n":99,"o":16.355,"t":"2026-10-02T15:45:00Z","v":3123,"vw":16.400573},{"c":16.395,"h":16.48,"l":16.395,"n":129,"o":16.43,"t":"2026-10-02T16:00:00Z","v":8385,"vw":16.440964},{"c":16.255,"h":16.33,"l":16.25,"n":110,"o":16.33,"t":"2026-10-02T16:15:00Z","v":8676,"vw":16.291618},{"c":16.285,"h":16.3,"l":16.24,"n":205,"o":16.255,"t":"2026-10-02T16:30:00Z","v":10310,"vw":16.273435},{"c":16.315,"h":16.32,"l":16.26,"n":108,"o":16.275,"t":"2026-10-02T16:45:00Z","v":3127,"vw":16.293918},{"c":16.36,"h":16.384,"l":16.3237,"n":92,"o":16.3237,"t":"2026-10-02T17:00:00Z","v":2825,"vw":16.353838},{"c":16.425,"h":16.445,"l":16.35,"n":194,"o":16.36,"t":"2026-10-02T17:15:00Z","v":14689,"vw":16.387256},{"c":16.58,"h":16.58,"l":16.42,"n":231,"o":16.45,"t":"2026-10-02T17:30:00Z","v":12865,"vw":16.46767},{"c":16.55,"h":16.59,"l":16.54,"n":88,"o":16.545,"t":"2026-10-02T17:45:00Z","v":2735,"vw":16.547572},{"c":16.55,"h":16.59,"l":16.52,"n":206,"o":16.55,"t":"2026-10-02T18:00:00Z","v":10956,"vw":16.559247},{"c":16.64,"h":16.65,"l":16.55,"n":384,"o":16.56,"t":"2026-10-02T18:15:00Z","v":19837,"vw":16.602244},{"c":16.595,"h":16.63,"l":16.5883,"n":164,"o":16.63,"t":"2026-10-02T18:30:00Z","v":5792,"vw":16.608799},{"c":16.6,"h":16.62,"l":16.515,"n":321,"o":16.58,"t":"2026-10-02T18:45:00Z","v":20512,"vw":16.561879},{"c":16.38,"h":16.57,"l":16.38,"n":399,"o":16.57,"t":"2026-10-02T19:00:00Z","v":36221,"vw":16.472374},{"c":16.465,"h":16.51,"l":16.37,"n":262,"o":16.385,"t":"2026-10-02T19:15:00Z","v":15130,"vw":16.441344},{"c":16.52,"h":16.53,"l":16.47,"n":506,"o":16.48,"t":"2026-10-02T19:30:00Z","v":25605,"vw":16.504663},{"c":16.45,"h":16.54,"l":16.37,"n":858,"o":16.52,"t":"2026-10-02T19:45:00Z","v":55385,"vw":16.463675},{"c":16.44,"h":16.47,"l":16.44,"n":19,"o":16.45,"t":"2026-10-02T20:00:00Z","v":42604,"vw":16.440235},{"c":16.182,"h":16.48,"l":16.14,"n":146,"o":16.36,"t":"2026-10-05T13:30:00Z","v":18221,"vw":16.305214},{"c":16.265,"h":16.49,"l":16.07,"n":144,"o":16.13,"t":"2026-10-05T13:45:00Z","v":33206,"vw":16.161148},{"c":16.27,"h":16.4,"l":16.07,"n":121,"o":16.285,"t":"2026-10-05T14:00:00Z","v":8197,"vw":16.24871},{"c":16.365,"h":16.51,"l":16.36,"n":141,"o":16.39,"t":"2026-10-05T14:15:00Z","v":17097,"vw":16.452768},{"c":16.47,"h":16.51,"l":16.315,"n":60,"o":16.43,"t":"2026-10-05T14:30:00Z","v":2403,"vw":16.430259},{"c":16.4,"h":16.47,"l":16.3428,"n":58,"o":16.47,"t":"2026-10-05T14:45:00Z","v":2182,"vw":16.41056},{"c":16.33,"h":16.49,"l":16.33,"n":84,"o":16.4,"t":"2026-10-05T15:00:00Z","v":7641,"vw":16.397561},{"c":16.405,"h":16.49,"l":16.32,"n":244,"o":16.325,"t":"2026-10-05T15:15:00Z","v":15997,"vw":16.426321},{"c":16.47,"h":16.47,"l":16.35,"n":63,"o":16.38,"t":"2026-10-05T15:30:00Z","v":4175,"vw":16.401896},{"c":16.505,"h":16.52,"l":16.43,"n":217,"o":16.4422,"t":"2026-10-05T15:45:00Z","v":14109,"vw":16.465639},{"c":16.55,"h":16.555,"l":16.48,"n":196,"o":16.48,"t":"2026-10-05T16:00:00Z","v":11413,"vw":16.513279},{"c":16.59,"h":16.61,"l":16.53,"n":124,"o":16.55,"t":"2026-10-05T16:15:00Z","v":7374,"vw":16.556485},{"c":16.615,"h":16.63,"l":16.57,"n":101,"o":16.59,"t":"2026-10-05T16:30:00Z","v":5382,"vw":16.597973},{"c":16.57,"h":16.63,"l":16.53,"n":134,"o":16.615,"t":"2026-10-05T16:45:00Z","v":7804,"vw":16.582507},{"c":16.57,"h":16.63,"l":16.53,"n":210,"o":16.6,"t":"2026-10-05T17:00:00Z","v":21023,"vw":16.563398},{"c":16.67,"h":16.6821,"l":16.57,"n":175,"o":16.59,"t":"2026-10-05T17:15:00Z","v":9557,"vw":16.636361},{"c":16.73,"h":16.73,"l":16.66,"n":141,"o":16.665,"t":"2026-10-05T17:30:00Z","v":7255,"vw":16.690863},{"c":16.79,"h":16.79,"l":16.705,"n":133,"o":16.705,"t":"2026-10-05T17:45:00Z","v":4641,"vw":16.740931},{"c":16.715,"h":16.79,"l":16.68,"n":145,"o":16.79,"t":"2026-10-05T18:00:00Z","v":10034,"vw":16.737141},{"c":16.755,"h":16.78,"l":16.715,"n":147,"o":16.715,"t":"2026-10-05T18:15:00Z","v":6597,"vw":16.742751},{"c":16.68,"h":16.755,"l":16.67,"n":117,"o":16.72,"t":"2026-10-05T18:30:00Z","v":5558,"vw":16.71279},{"c":16.675,"h":16.73,"l":16.675,"n":92,"o":16.68,"t":"2026-10-05T18:45:00Z","v":4888,"vw":16.699299},{"c":16.66,"h":16.67,"l":16.62,"n":148,"o":16.66,"t":"2026-10-05T19:00:00Z","v":6650,"vw":16.647357},{"c":16.47,"h":16.67,"l":16.47,"n":333,"o":16.63,"t":"2026-10-05T19:15:00Z","v":16637,"vw":16.571358},{"c":16.43,"h":16.48,"l":16.4,"n":524,"o":16.45,"t":"2026-10-05T19:30:00Z","v":24029,"vw":16.44693},{"c":16.38,"h":16.44,"l":16.28,"n":1335,"o":16.43,"t":"2026-10-05T19:45:00Z","v":80820,"vw":16.337208},{"c":16.39,"h":16.39,"l":16.39,"n":17,"o":16.39,"t":"2026-10-05T20:00:00Z","v":69434,"vw":16.39},{"c":16.92,"h":16.92,"l":16.41,"n":120,"o":16.6,"t":"2026-10-06T13:30:00Z","v":16064,"vw":16.636729},{"c":17.065,"h":17.2,"l":16.905,"n":172,"o":16.915,"t":"2026-10-06T13:45:00Z","v":11822,"vw":17.055574},{"c":16.88,"h":17.1,"l":16.88,"n":176,"o":17.09,"t":"2026-10-06T14:00:00Z","v":12900,"vw":16.996068},{"c":16.69,"h":16.83,"l":16.64,"n":102,"o":16.814,"t":"2026-10-06T14:15:00Z","v":7286,"vw":16.750544},{"c":16.605,"h":16.76,"l":16.6,"n":178,"o":16.695,"t":"2026-10-06T14:30:00Z","v":14620,"vw":16.651982},{"c":16.7,"h":16.74,"l":16.57,"n":132,"o":16.575,"t":"2026-10-06T14:45:00Z","v":6468,"vw":16.642595},{"c":16.71,"h":16.74,"l":16.7,"n":45,"o":16.7,"t":"2026-10-06T15:00:00Z","v":1936,"vw":16.718787},{"c":16.775,"h":16.79,"l":16.725,"n":79,"o":16.76,"t":"2026-10-06T15:15:00Z","v":3934,"vw":16.762209},{"c":16.76,"h":16.775,"l":16.67,"n":47,"o":16.775,"t":"2026-10-06T15:30:00Z","v":3685,"vw":16.723857},{"c":16.645,"h":16.71,"l":16.63,"n":85,"o":16.71,"t":"2026-10-06T15:45:00Z","v":3375,"vw":16.65496},{"c":16.635,"h":16.7,"l":16.635,"n":126,"o":16.67,"t":"2026-10-06T16:00:00Z","v":5582,"vw":16.668674},{"c":16.62,"h":16.63,"l":16.62,"n":34,"o":16.63,"t":"2026-10-06T16:15:00Z","v":1495,"vw":16.629203},{"c":16.66,"h":16.66,"l":16.58,"n":164,"o":16.63,"t":"2026-10-06T16:30:00Z","v":7863,"vw":16.6221},{"c":16.7,"h":16.7,"l":16.64,"n":94,"o":16.67,"t":"2026-10-06T16:45:00Z","v":3238,"vw":16.672955},{"c":16.685,"h":16.71,"l":16.68,"n":49,"o":16.71,"t":"2026-10-06T17:00:00Z","v":1071,"vw":16.6925},{"c":16.685,"h":16.72,"l":16.685,"n":23,"o":16.72,"t":"2026-10-06T17:15:00Z","v":470,"vw":16.69375},{"c":16.66,"h":16.685,"l":16.64,"n":59,"o":16.685,"t":"2026-10-06T17:30:00Z","v":3082,"vw":16.658987},{"c":16.56,"h":16.69,"l":16.56,"n":120,"o":16.66,"t":"2026-10-06T17:45:00Z","v":7340,"vw":16.615566},{"c":16.59,"h":16.6,"l":16.56,"n":110,"o":16.58,"t":"2026-10-06T18:00:00Z","v":6371,"vw":16.578123},{"c":16.59,"h":16.59,"l":16.56,"n":125,"o":16.59,"t":"2026-10-06T18:15:00Z","v":10164,"vw":16.566619},{"c":16.57,"h":16.58,"l":16.55,"n":44,"o":16.55,"t":"2026-10-06T18:30:00Z","v":3066,"vw":16.561553},{"c":16.58,"h":16.59,"l":16.555,"n":163,"o":16.555,"t":"2026-10-06T18:45:00Z","v":9122,"vw":16.573144},{"c":16.51,"h":16.57,"l":16.475,"n":127,"o":16.57,"t":"2026-10-06T19:00:00Z","v":6086,"vw":16.543045},{"c":16.435,"h":16.52,"l":16.42,"n":79,"o":16.52,"t":"2026-10-06T19:15:00Z","v":2733,"vw":16.454387},{"c":16.39,"h":16.47,"l":16.36,"n":299,"o":16.46,"t":"2026-10-06T19:30:00Z","v":12878,"vw":16.424815},{"c":16.48,"h":16.5,"l":16.3,"n":1045,"o":16.39,"t":"2026-10-06T19:45:00Z","v":52720,"vw":16.436297},{"c":16.46,"h":16.46,"l":16.46,"n":15,"o":16.46,"t":"2026-10-06T20:00:00Z","v":34160,"vw":16.46},{"c":16.4,"h":16.4,"l":16.4,"n":11,"o":16.4,"t":"2026-10-07T13:15:00Z","v":304,"vw":16.4},{"c":15.98,"h":16.4,"l":15.74,"n":124,"o":16.11,"t":"2026-10-07T13:30:00Z","v":16934,"vw":16.025302},{"c":15.97,"h":16.005,"l":15.824,"n":67,"o":16.005,"t":"2026-10-07T13:45:00Z","v":4478,"vw":15.968522},{"c":15.805,"h":15.98,"l":15.58,"n":309,"o":15.98,"t":"2026-10-07T14:00:00Z","v":30143,"vw":15.726212},{"c":15.74,"h":15.86,"l":15.675,"n":258,"o":15.73,"t":"2026-10-07T14:15:00Z","v":17024,"vw":15.734522},{"c":15.4643,"h":15.73,"l":15.4643,"n":378,"o":15.73,"t":"2026-10-07T14:30:00Z","v":29506,"vw":15.586107},{"c":15.455,"h":15.55,"l":15.41,"n":274,"o":15.49,"t":"2026-10-07T14:45:00Z","v":21646,"vw":15.482004},{"c":15.5,"h":15.5156,"l":15.42,"n":147,"o":15.465,"t":"2026-10-07T15:00:00Z","v":4809,"vw":15.469035},{"c":15.46,"h":15.57,"l":15.445,"n":166,"o":15.5,"t":"2026-10-07T15:15:00Z","v":10756,"vw":15.50585},{"c":15.48,"h":15.48,"l":15.46,"n":14,"o":15.46,"t":"2026-10-07T15:30:00Z","v":1559,"vw":15.463001},{"c":15.5,"h":15.54,"l":15.35,"n":531,"o":15.51,"t":"2026-10-07T15:45:00Z","v":71923,"vw":15.405839},{"c":15.21,"h":15.53,"l":15.17,"n":569,"o":15.5,"t":"2026-10-07T16:00:00Z","v":73890,"vw":15.300099},{"c":15.2,"h":15.22,"l":14.99,"n":573,"o":15.21,"t":"2026-10-07T16:15:00Z","v":62240,"vw":15.038437},{"c":15.255,"h":15.265,"l":15.15,"n":76,"o":15.2035,"t":"2026-10-07T16:30:00Z","v":5254,"vw":15.199761},{"c":15.27,"h":15.36,"l":15.25,"n":90,"o":15.255,"t":"2026-10-07T16:45:00Z","v":6310,"vw":15.293175},{"c":15.34,"h":15.35,"l":15.26,"n":176,"o":15.26,"t":"2026-10-07T17:00:00Z","v":7931,"vw":15.305006},{"c":15.415,"h":15.42,"l":15.32,"n":79,"o":15.32,"t":"2026-10-07T17:15:00Z","v":3750,"vw":15.392794},{"c":15.4,"h":15.4,"l":15.34,"n":99,"o":15.4,"t":"2026-10-07T17:30:00Z","v":5319,"vw":15.374794},{"c":15.44,"h":15.44,"l":15.38,"n":124,"o":15.4,"t":"2026-10-07T17:45:00Z","v":5185,"vw":15.411816},{"c":15.36,"h":15.43,"l":15.345,"n":92,"o":15.43,"t":"2026-10-07T18:00:00Z","v":4998,"vw":15.381629},{"c":15.33,"h":15.3699,"l":15.31,"n":192,"o":15.34,"t":"2026-10-07T18:15:00Z","v":10360,"vw":15.335072},{"c":15.335,"h":15.37,"l":15.295,"n":126,"o":15.335,"t":"2026-10-07T18:30:00Z","v":6154,"vw":15.335827},{"c":15.39,"h":15.39,"l":15.33,"n":87,"o":15.335,"t":"2026-10-07T18:45:00Z","v":4936,"vw":15.365965},{"c":15.32,"h":15.385,"l":15.25,"n":187,"o":15.385,"t":"2026-10-07T19:00:00Z","v":12135,"vw":15.304803},{"c":15.35,"h":15.35,"l":15.27,"n":176,"o":15.33,"t":"2026-10-07T19:15:00Z","v":6572,"vw":15.313494},{"c":15.41,"h":15.42,"l":15.36,"n":371,"o":15.38,"t":"2026-10-07T19:30:00Z","v":14876,"vw":15.394284},{"c":15.41,"h":15.605,"l":15.395,"n":1450,"o":15.395,"t":"2026-10-07T19:45:00Z","v":84406,"vw":15.494452},{"c":15.41,"h":15.41,"l":15.41,"n":19,"o":15.41,"t":"2026-10-07T20:00:00Z","v":63716,"vw":15.41},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-08T11:00:00Z","v":300,"vw":15.39},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-08T13:00:00Z","v":110,"vw":15.18},{"c":15.267,"h":15.54,"l":15.165,"n":57,"o":15.32,"t":"2026-10-08T13:30:00Z","v":7558,"vw":15.31771},{"c":15.317,"h":15.52,"l":15.13,"n":147,"o":15.267,"t":"2026-10-08T13:45:00Z","v":16701,"vw":15.352285},{"c":15.25,"h":15.38,"l":15.195,"n":207,"o":15.195,"t":"2026-10-08T14:00:00Z","v":12399,"vw":15.25692},{"c":15.31,"h":15.35,"l":15.21,"n":166,"o":15.25,"t":"2026-10-08T14:15:00Z","v":10761,"vw":15.272957},{"c":15.24,"h":15.31,"l":15.24,"n":102,"o":15.26,"t":"2026-10-08T14:30:00Z","v":5178,"vw":15.262564},{"c":15.4,"h":15.4,"l":15.2,"n":205,"o":15.265,"t":"2026-10-08T14:45:00Z","v":11265,"vw":15.286725},{"c":15.37,"h":15.47,"l":15.34,"n":255,"o":15.44,"t":"2026-10-08T15:00:00Z","v":14273,"vw":15.40101},{"c":15.46,"h":15.46,"l":15.35,"n":142,"o":15.39,"t":"2026-10-08T15:15:00Z","v":7747,"vw":15.410917},{"c":15.41,"h":15.47,"l":15.39,"n":111,"o":15.46,"t":"2026-10-08T15:30:00Z","v":7617,"vw":15.428165},{"c":15.44,"h":15.48,"l":15.39,"n":145,"o":15.406,"t":"2026-10-08T15:45:00Z","v":9344,"vw":15.436642},{"c":15.45,"h":15.46,"l":15.38,"n":107,"o":15.445,"t":"2026-10-08T16:00:00Z","v":5694,"vw":15.42904},{"c":15.44,"h":15.61,"l":15.42,"n":243,"o":15.445,"t":"2026-10-08T16:15:00Z","v":16386,"vw":15.513105},{"c":15.51,"h":15.53,"l":15.45,"n":111,"o":15.45,"t":"2026-10-08T16:30:00Z","v":5685,"vw":15.492212},{"c":15.18,"h":15.54,"l":15.16,"n":315,"o":15.51,"t":"2026-10-08T16:45:00Z","v":20210,"vw":15.315536},{"c":15.23,"h":15.23,"l":14.98,"n":275,"o":15.14,"t":"2026-10-08T17:00:00Z","v":16415,"vw":15.091745},{"c":15.08,"h":15.22,"l":15.03,"n":439,"o":15.2,"t":"2026-10-08T17:15:00Z","v":20517,"vw":15.120374},{"c":15.14,"h":15.19,"l":15.09,"n":161,"o":15.09,"t":"2026-10-08T17:30:00Z","v":7031,"vw":15.142335},{"c":15.16,"h":15.27,"l":15.11,"n":194,"o":15.15,"t":"2026-10-08T17:45:00Z","v":12147,"vw":15.168469},{"c":15.22,"h":15.22,"l":15.15,"n":99,"o":15.16,"t":"2026-10-08T18:00:00Z","v":4831,"vw":15.178455},{"c":15.21,"h":15.26,"l":15.21,"n":228,"o":15.22,"t":"2026-10-08T18:15:00Z","v":9483,"vw":15.232138},{"c":15.19,"h":15.23,"l":15.16,"n":280,"o":15.21,"t":"2026-10-08T18:30:00Z","v":13292,"vw":15.204124},{"c":15.12,"h":15.2,"l":15.1,"n":205,"o":15.1801,"t":"2026-10-08T18:45:00Z","v":10573,"vw":15.147791},{"c":15.21,"h":15.24,"l":15.06,"n":174,"o":15.1,"t":"2026-10-08T19:00:00Z","v":10292,"vw":15.14109},{"c":15.21,"h":15.3,"l":15.205,"n":213,"o":15.21,"t":"2026-10-08T19:15:00Z","v":11854,"vw":15.24344},{"c":15.27,"h":15.36,"l":15.2,"n":344,"o":15.24,"t":"2026-10-08T19:30:00Z","v":17765,"vw":15.28156},{"c":15.28,"h":15.36,"l":15.24,"n":948,"o":15.275,"t":"2026-10-08T19:45:00Z","v":52068,"vw":15.306526},{"c":15.27,"h":15.27,"l":15.27,"n":12,"o":15.27,"t":"2026-10-08T20:00:00Z","v":233447,"vw":15.27},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-08T23:15:00Z","v":100,"vw":15.01},{"c":15.185,"h":15.5,"l":15.13,"n":42,"o":15.37,"t":"2026-10-09T13:30:00Z","v":3196,"vw":15.305512},{"c":15.19,"h":15.19,"l":15.08,"n":20,"o":15.1375,"t":"2026-10-09T13:45:00Z","v":1324,"vw":15.134469},{"c":15.08,"h":15.3,"l":15.08,"n":95,"o":15.29,"t":"2026-10-09T14:00:00Z","v":5692,"vw":15.214938},{"c":15.04,"h":15.085,"l":15.04,"n":24,"o":15.05,"t":"2026-10-09T14:15:00Z","v":781,"vw":15.055774},{"c":15.12,"h":15.12,"l":15,"n":95,"o":15.04,"t":"2026-10-09T14:30:00Z","v":5298,"vw":15.046279},{"c":15.35,"h":15.35,"l":15.13,"n":57,"o":15.13,"t":"2026-10-09T14:45:00Z","v":5430,"vw":15.234122},{"c":15.31,"h":15.31,"l":15.285,"n":50,"o":15.295,"t":"2026-10-09T15:15:00Z","v":2928,"vw":15.289974},{"c":15.24,"h":15.33,"l":15.24,"n":167,"o":15.31,"t":"2026-10-09T15:30:00Z","v":8099,"vw":15.280688},{"c":15.23,"h":15.28,"l":15.2,"n":67,"o":15.22,"t":"2026-10-09T15:45:00Z","v":2497,"vw":15.236429},{"c":15.2133,"h":15.27,"l":15.19,"n":13,"o":15.23,"t":"2026-10-09T16:00:00Z","v":885,"vw":15.225986},{"c":15.32,"h":15.32,"l":15.2,"n":105,"o":15.22,"t":"2026-10-09T16:15:00Z","v":7744,"vw":15.235049},{"c":15.32,"h":15.4,"l":15.32,"n":98,"o":15.33,"t":"2026-10-09T16:30:00Z","v":10608,"vw":15.377043},{"c":15.33,"h":15.36,"l":15.29,"n":123,"o":15.31,"t":"2026-10-09T16:45:00Z","v":8374,"vw":15.323351},{"c":15.3,"h":15.35,"l":15.3,"n":123,"o":15.33,"t":"2026-10-09T17:00:00Z","v":11219,"vw":15.332932},{"c":15.31,"h":15.33,"l":15.31,"n":57,"o":15.33,"t":"2026-10-09T17:15:00Z","v":2050,"vw":15.322062},{"c":15.27,"h":15.31,"l":15.265,"n":54,"o":15.28,"t":"2026-10-09T17:30:00Z","v":2072,"vw":15.288684},{"c":15.27,"h":15.3,"l":15.25,"n":34,"o":15.25,"t":"2026-10-09T17:45:00Z","v":1748,"vw":15.275994},{"c":15.26,"h":15.27,"l":15.25,"n":99,"o":15.25,"t":"2026-10-09T18:00:00Z","v":5179,"vw":15.258524},{"c":15.28,"h":15.28,"l":15.25,"n":16,"o":15.25,"t":"2026-10-09T18:15:00Z","v":1015,"vw":15.266364},{"c":15.26,"h":15.26,"l":15.235,"n":14,"o":15.24,"t":"2026-10-09T18:30:00Z","v":1015,"vw":15.240282},{"c":15.22,"h":15.3,"l":15.22,"n":166,"o":15.245,"t":"2026-10-09T18:45:00Z","v":5607,"vw":15.258019},{"c":15.23,"h":15.24,"l":15.22,"n":90,"o":15.23,"t":"2026-10-09T19:00:00Z","v":3855,"vw":15.230182},{"c":15.195,"h":15.25,"l":15.195,"n":116,"o":15.235,"t":"2026-10-09T19:15:00Z","v":4669,"vw":15.22584},{"c":15.18,"h":15.2,"l":15.17,"n":185,"o":15.18,"t":"2026-10-09T19:30:00Z","v":9022,"vw":15.181206},{"c":15.05,"h":15.185,"l":15.05,"n":596,"o":15.185,"t":"2026-10-09T19:45:00Z","v":30854,"vw":15.124285},{"c":15.11,"h":15.11,"l":15.06,"n":20,"o":15.06,"t":"2026-10-09T20:00:00Z","v":47293,"vw":15.109713},{"c":14.97,"h":15.27,"l":14.79,"n":155,"o":15,"t":"2026-10-12T13:30:00Z","v":21324,"vw":15.021594},{"c":15.055,"h":15.14,"l":14.92,"n":95,"o":15.075,"t":"2026-10-12T13:45:00Z","v":7029,"vw":15.038899},{"c":15.01,"h":15.045,"l":14.88,"n":299,"o":15.045,"t":"2026-10-12T14:00:00Z","v":21304,"vw":14.951934},{"c":15,"h":15.015,"l":15,"n":47,"o":15.015,"t":"2026-10-12T14:15:00Z","v":5218,"vw":15.00251},{"c":15.0499,"h":15.0499,"l":14.95,"n":41,"o":14.95,"t":"2026-10-12T14:30:00Z","v":2725,"vw":14.981822},{"c":14.975,"h":14.98,"l":14.93,"n":21,"o":14.98,"t":"2026-10-12T14:45:00Z","v":1097,"vw":14.973421},{"c":14.93,"h":14.9651,"l":14.92,"n":14,"o":14.9651,"t":"2026-10-12T15:00:00Z","v":665,"vw":14.935936},{"c":14.98,"h":15,"l":14.91,"n":73,"o":14.91,"t":"2026-10-12T15:15:00Z","v":3884,"vw":14.939861},{"c":15,"h":15,"l":14.94,"n":34,"o":14.94,"t":"2026-10-12T15:30:00Z","v":1747,"vw":14.966016},{"c":15.005,"h":15.07,"l":14.96,"n":60,"o":14.96,"t":"2026-10-12T15:45:00Z","v":4454,"vw":15.009597},{"c":15.03,"h":15.06,"l":15.005,"n":120,"o":15.005,"t":"2026-10-12T16:00:00Z","v":5116,"vw":15.039913},{"c":15.02,"h":15.025,"l":14.99,"n":142,"o":15.025,"t":"2026-10-12T16:15:00Z","v":6909,"vw":15.004748},{"c":15.04,"h":15.08,"l":15.01,"n":96,"o":15.03,"t":"2026-10-12T16:30:00Z","v":5607,"vw":15.045665},{"c":14.99,"h":15.055,"l":14.99,"n":95,"o":15.02,"t":"2026-10-12T16:45:00Z","v":6836,"vw":15.024413},{"c":14.98,"h":15.02,"l":14.95,"n":176,"o":15.02,"t":"2026-10-12T17:00:00Z","v":9091,"vw":14.994252},{"c":14.95,"h":14.9705,"l":14.94,"n":41,"o":14.9705,"t":"2026-10-12T17:15:00Z","v":1698,"vw":14.954225},{"c":14.895,"h":14.96,"l":14.88,"n":196,"o":14.95,"t":"2026-10-12T17:30:00Z","v":12626,"vw":14.930711},{"c":14.8999,"h":14.9,"l":14.83,"n":70,"o":14.9,"t":"2026-10-12T17:45:00Z","v":5319,"vw":14.880949},{"c":14.9,"h":14.9,"l":14.81,"n":146,"o":14.865,"t":"2026-10-12T18:00:00Z","v":10500,"vw":14.829477},{"c":14.88,"h":14.88,"l":14.85,"n":40,"o":14.88,"t":"2026-10-12T18:15:00Z","v":1262,"vw":14.875556},{"c":14.86,"h":14.9,"l":14.85,"n":134,"o":14.85,"t":"2026-10-12T18:30:00Z","v":6183,"vw":14.878154},{"c":14.88,"h":14.95,"l":14.86,"n":215,"o":14.86,"t":"2026-10-12T18:45:00Z","v":14863,"vw":14.898584},{"c":14.915,"h":14.915,"l":14.89,"n":97,"o":14.9,"t":"2026-10-12T19:00:00Z","v":4604,"vw":14.901057},{"c":14.89,"h":14.92,"l":14.86,"n":234,"o":14.92,"t":"2026-10-12T19:15:00Z","v":10207,"vw":14.888781},{"c":15,"h":15.065,"l":14.85,"n":670,"o":14.86,"t":"2026-10-12T19:30:00Z","v":64241,"vw":14.958952},{"c":15.06,"h":15.11,"l":14.95,"n":904,"o":15.005,"t":"2026-10-12T19:45:00Z","v":63156,"vw":15.016614},{"c":15.06,"h":15.06,"l":15.06,"n":16,"o":15.06,"t":"2026-10-12T20:00:00Z","v":51673,"vw":15.06},{"c":15.38,"h":15.38,"l":15.26,"n":3,"o":15.26,"t":"2026-10-13T11:00:00Z","v":500,"vw":15.333649},{"c":15.25,"h":15.25,"l":15,"n":10,"o":15.01,"t":"2026-10-13T11:15:00Z","v":1071,"vw":15.070603},{"c":15.2,"h":15.2,"l":15.1,"n":6,"o":15.1,"t":"2026-10-13T11:30:00Z","v":569,"vw":15.170796},{"c":15.05,"h":15.25,"l":15.05,"n":4,"o":15.25,"t":"2026-10-13T12:45:00Z","v":246,"vw":15.160314},{"c":15.29,"h":15.29,"l":14.925,"n":49,"o":15.08,"t":"2026-10-13T13:30:00Z","v":7577,"vw":15.095374},{"c":15.045,"h":15.2,"l":15.045,"n":42,"o":15.06,"t":"2026-10-13T13:45:00Z","v":2552,"vw":15.057895},{"c":14.97,"h":14.985,"l":14.97,"n":9,"o":14.985,"t":"2026-10-13T14:00:00Z","v":408,"vw":14.9775},{"c":14.72,"h":15.05,"l":14.695,"n":315,"o":14.97,"t":"2026-10-13T14:15:00Z","v":17625,"vw":14.812152},{"c":14.545,"h":14.6875,"l":14.545,"n":113,"o":14.65,"t":"2026-10-13T14:30:00Z","v":6398,"vw":14.592167},{"c":14.6,"h":14.7,"l":14.545,"n":282,"o":14.545,"t":"2026-10-13T14:45:00Z","v":25965,"vw":14.626944},{"c":14.54,"h":14.64,"l":14.54,"n":57,"o":14.61,"t":"2026-10-13T15:00:00Z","v":3045,"vw":14.583552},{"c":14.505,"h":14.57,"l":14.485,"n":110,"o":14.49,"t":"2026-10-13T15:15:00Z","v":8087,"vw":14.51447},{"c":14.36,"h":14.505,"l":14.36,"n":63,"o":14.48,"t":"2026-10-13T15:30:00Z","v":11130,"vw":14.411586},{"c":14.518,"h":14.52,"l":14.33,"n":95,"o":14.34,"t":"2026-10-13T15:45:00Z","v":5039,"vw":14.43127},{"c":14.59,"h":14.59,"l":14.52,"n":98,"o":14.52,"t":"2026-10-13T16:00:00Z","v":6222,"vw":14.555819},{"c":14.68,"h":14.71,"l":14.59,"n":107,"o":14.61,"t":"2026-10-13T16:15:00Z","v":4661,"vw":14.642131},{"c":14.69,"h":14.7,"l":14.64,"n":53,"o":14.69,"t":"2026-10-13T16:30:00Z","v":3777,"vw":14.671573},{"c":14.57,"h":14.65,"l":14.55,"n":125,"o":14.65,"t":"2026-10-13T16:45:00Z","v":7499,"vw":14.593307},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-13T17:00:00Z","v":282,"vw":14.55},{"c":14.6,"h":14.6,"l":14.53,"n":126,"o":14.54,"t":"2026-10-13T17:15:00Z","v":7852,"vw":14.565031},{"c":14.65,"h":14.66,"l":14.6,"n":57,"o":14.64,"t":"2026-10-13T17:30:00Z","v":2473,"vw":14.637183},{"c":14.63,"h":14.7,"l":14.62,"n":61,"o":14.69,"t":"2026-10-13T17:45:00Z","v":3047,"vw":14.669743},{"c":14.67,"h":14.745,"l":14.67,"n":153,"o":14.67,"t":"2026-10-13T18:00:00Z","v":8617,"vw":14.697718},{"c":14.73,"h":14.75,"l":14.665,"n":69,"o":14.665,"t":"2026-10-13T18:15:00Z","v":3301,"vw":14.705425},{"c":14.705,"h":14.725,"l":14.7,"n":39,"o":14.72,"t":"2026-10-13T18:30:00Z","v":1914,"vw":14.711579},{"c":14.72,"h":14.74,"l":14.69,"n":105,"o":14.71,"t":"2026-10-13T18:45:00Z","v":5142,"vw":14.720318},{"c":14.775,"h":14.8,"l":14.74,"n":87,"o":14.75,"t":"2026-10-13T19:00:00Z","v":5056,"vw":14.769459},{"c":14.81,"h":14.89,"l":14.79,"n":257,"o":14.79,"t":"2026-10-13T19:15:00Z","v":16210,"vw":14.836764},{"c":14.79,"h":14.84,"l":14.79,"n":249,"o":14.84,"t":"2026-10-13T19:30:00Z","v":14346,"vw":14.815864},{"c":14.76,"h":14.84,"l":14.7075,"n":912,"o":14.765,"t":"2026-10-13T19:45:00Z","v":47202,"vw":14.757817},{"c":14.76,"h":14.76,"l":14.76,"n":9,"o":14.76,"t":"2026-10-13T20:00:00Z","v":56176,"vw":14.76},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-14T08:00:00Z","v":500,"vw":14.7},{"c":14.615,"h":15.035,"l":14.38,"n":27,"o":14.49,"t":"2026-10-14T13:30:00Z","v":3604,"vw":14.564701},{"c":14.49,"h":14.7,"l":14.33,"n":35,"o":14.58,"t":"2026-10-14T13:45:00Z","v":12397,"vw":14.662662},{"c":14.38,"h":14.6,"l":14.24,"n":114,"o":14.335,"t":"2026-10-14T14:00:00Z","v":19206,"vw":14.529642},{"c":14.47,"h":14.47,"l":14.375,"n":39,"o":14.38,"t":"2026-10-14T14:15:00Z","v":12336,"vw":14.439922},{"c":14.5,"h":14.57,"l":14.37,"n":139,"o":14.37,"t":"2026-10-14T14:30:00Z","v":17306,"vw":14.464534},{"c":14.5,"h":14.57,"l":14.46,"n":139,"o":14.47,"t":"2026-10-14T14:45:00Z","v":7519,"vw":14.51776},{"c":14.51,"h":14.55,"l":14.4,"n":196,"o":14.49,"t":"2026-10-14T15:00:00Z","v":16885,"vw":14.486818},{"c":14.435,"h":14.5,"l":14.34,"n":146,"o":14.495,"t":"2026-10-14T15:15:00Z","v":9115,"vw":14.430127},{"c":14.38,"h":14.445,"l":14.345,"n":127,"o":14.445,"t":"2026-10-14T15:30:00Z","v":5964,"vw":14.381927},{"c":14.41,"h":14.44,"l":14.39,"n":94,"o":14.41,"t":"2026-10-14T15:45:00Z","v":4282,"vw":14.416154},{"c":14.37,"h":14.46,"l":14.36,"n":126,"o":14.395,"t":"2026-10-14T16:00:00Z","v":7928,"vw":14.404029},{"c":14.28,"h":14.35,"l":14.27,"n":112,"o":14.35,"t":"2026-10-14T16:15:00Z","v":6388,"vw":14.315285},{"c":14.33,"h":14.33,"l":14.26,"n":153,"o":14.26,"t":"2026-10-14T16:30:00Z","v":7358,"vw":14.304712},{"c":14.39,"h":14.39,"l":14.31,"n":135,"o":14.325,"t":"2026-10-14T16:45:00Z","v":6677,"vw":14.340408},{"c":14.37,"h":14.39,"l":14.36,"n":89,"o":14.37,"t":"2026-10-14T17:00:00Z","v":7351,"vw":14.371353},{"c":14.27,"h":14.37,"l":14.26,"n":201,"o":14.36,"t":"2026-10-14T17:15:00Z","v":10438,"vw":14.329274},{"c":14.23,"h":14.27,"l":14.23,"n":89,"o":14.27,"t":"2026-10-14T17:30:00Z","v":5073,"vw":14.251432},{"c":14.18,"h":14.24,"l":14.18,"n":198,"o":14.23,"t":"2026-10-14T17:45:00Z","v":10512,"vw":14.209681},{"c":14.2,"h":14.2,"l":14.15,"n":141,"o":14.18,"t":"2026-10-14T18:00:00Z","v":6030,"vw":14.177995},{"c":14.19,"h":14.225,"l":14.19,"n":106,"o":14.205,"t":"2026-10-14T18:15:00Z","v":4938,"vw":14.20453},{"c":14.19,"h":14.23,"l":14.18,"n":140,"o":14.195,"t":"2026-10-14T18:30:00Z","v":8743,"vw":14.198919},{"c":14.28,"h":14.28,"l":14.19,"n":208,"o":14.19,"t":"2026-10-14T18:45:00Z","v":9856,"vw":14.23287},{"c":14.25,"h":14.305,"l":14.24,"n":168,"o":14.275,"t":"2026-10-14T19:00:00Z","v":9665,"vw":14.265849},{"c":14.2,"h":14.34,"l":14.2,"n":266,"o":14.25,"t":"2026-10-14T19:15:00Z","v":16756,"vw":14.273285},{"c":14.28,"h":14.28,"l":14.18,"n":295,"o":14.24,"t":"2026-10-14T19:30:00Z","v":41251,"vw":14.1993},{"c":14.38,"h":14.5,"l":14.25,"n":1202,"o":14.25,"t":"2026-10-14T19:45:00Z","v":111948,"vw":14.372426},{"c":14.36,"h":14.36,"l":14.36,"n":14,"o":14.36,"t":"2026-10-14T20:00:00Z","v":82508,"vw":14.36},{"c":14.2,"h":14.31,"l":14.2,"n":12,"o":14.31,"t":"2026-10-15T11:00:00Z","v":2889,"vw":14.223179},{"c":14.32,"h":14.47,"l":14.01,"n":94,"o":14.35,"t":"2026-10-15T13:30:00Z","v":11842,"vw":14.288355},{"c":13.995,"h":14.225,"l":13.95,"n":145,"o":14.17,"t":"2026-10-15T13:45:00Z","v":12036,"vw":14.036068},{"c":14.205,"h":14.3,"l":14.07,"n":141,"o":14.07,"t":"2026-10-15T14:00:00Z","v":6643,"vw":14.193153},{"c":14.14,"h":14.26,"l":14.14,"n":70,"o":14.19,"t":"2026-10-15T14:15:00Z","v":2093,"vw":14.222906},{"c":14.335,"h":14.335,"l":14.13,"n":137,"o":14.13,"t":"2026-10-15T14:30:00Z","v":5938,"vw":14.228843},{"c":14.3,"h":14.35,"l":14.29,"n":150,"o":14.315,"t":"2026-10-15T14:45:00Z","v":5881,"vw":14.321512},{"c":14.31,"h":14.32,"l":14.245,"n":152,"o":14.285,"t":"2026-10-15T15:00:00Z","v":5947,"vw":14.287198},{"c":14.355,"h":14.38,"l":14.32,"n":163,"o":14.33,"t":"2026-10-15T15:15:00Z","v":7787,"vw":14.349229},{"c":14.18,"h":14.32,"l":14.18,"n":184,"o":14.32,"t":"2026-10-15T15:30:00Z","v":10195,"vw":14.246522},{"c":14.26,"h":14.28,"l":14.12,"n":197,"o":14.16,"t":"2026-10-15T15:45:00Z","v":10610,"vw":14.17152},{"c":14.2,"h":14.31,"l":14.2,"n":226,"o":14.24,"t":"2026-10-15T16:00:00Z","v":24659,"vw":14.252911},{"c":14.16,"h":14.215,"l":14.16,"n":100,"o":14.18,"t":"2026-10-15T16:15:00Z","v":5986,"vw":14.180101},{"c":14.1,"h":14.18,"l":14.1,"n":152,"o":14.15,"t":"2026-10-15T16:30:00Z","v":7301,"vw":14.145807},{"c":14.1,"h":14.15,"l":14.08,"n":107,"o":14.13,"t":"2026-10-15T16:45:00Z","v":6182,"vw":14.104485},{"c":14.03,"h":14.14,"l":14.02,"n":222,"o":14.1,"t":"2026-10-15T17:00:00Z","v":10476,"vw":14.096233},{"c":14.07,"h":14.1,"l":14.01,"n":151,"o":14.05,"t":"2026-10-15T17:15:00Z","v":6960,"vw":14.060615},{"c":14.1,"h":14.1241,"l":14.02,"n":127,"o":14.08,"t":"2026-10-15T17:30:00Z","v":5978,"vw":14.091781},{"c":14.06,"h":14.1,"l":14.05,"n":178,"o":14.1,"t":"2026-10-15T17:45:00Z","v":9446,"vw":14.079334},{"c":14.04,"h":14.09,"l":14.04,"n":160,"o":14.06,"t":"2026-10-15T18:00:00Z","v":8602,"vw":14.066472},{"c":14.09,"h":14.09,"l":14.03,"n":162,"o":14.03,"t":"2026-10-15T18:15:00Z","v":7451,"vw":14.059359},{"c":14.15,"h":14.18,"l":14.05,"n":229,"o":14.05,"t":"2026-10-15T18:30:00Z","v":11611,"vw":14.122984},{"c":14.16,"h":14.17,"l":14.13,"n":116,"o":14.15,"t":"2026-10-15T18:45:00Z","v":6061,"vw":14.144915},{"c":14.21,"h":14.22,"l":14.18,"n":146,"o":14.2,"t":"2026-10-15T19:00:00Z","v":4491,"vw":14.193327},{"c":14.21,"h":14.25,"l":14.2,"n":193,"o":14.22,"t":"2026-10-15T19:15:00Z","v":7071,"vw":14.223294},{"c":14.16,"h":14.23,"l":14.095,"n":425,"o":14.23,"t":"2026-10-15T19:30:00Z","v":19983,"vw":14.155438},{"c":14.22,"h":14.245,"l":14.095,"n":1340,"o":14.16,"t":"2026-10-15T19:45:00Z","v":72314,"vw":14.168858},{"c":14.21,"h":14.21,"l":14.21,"n":14,"o":14.21,"t":"2026-10-15T20:00:00Z","v":54972,"vw":14.21},{"c":13.92,"h":14.44,"l":13.9,"n":124,"o":14.44,"t":"2026-10-16T13:30:00Z","v":16049,"vw":14.155301},{"c":14.215,"h":14.215,"l":13.92,"n":78,"o":14.025,"t":"2026-10-16T13:45:00Z","v":4006,"vw":14.079696},{"c":14.1,"h":14.23,"l":14.1,"n":36,"o":14.21,"t":"2026-10-16T14:00:00Z","v":1980,"vw":14.176177},{"c":13.9675,"h":14.03,"l":13.9675,"n":21,"o":14.01,"t":"2026-10-16T14:15:00Z","v":1651,"vw":14.012305},{"c":14.025,"h":14.05,"l":13.96,"n":50,"o":13.96,"t":"2026-10-16T14:30:00Z","v":2909,"vw":14.031084},{"c":14.09,"h":14.19,"l":14,"n":92,"o":14,"t":"2026-10-16T14:45:00Z","v":8425,"vw":14.128393},{"c":13.915,"h":14.04,"l":13.91,"n":63,"o":14.02,"t":"2026-10-16T15:00:00Z","v":2972,"vw":13.965652},{"c":13.935,"h":14.01,"l":13.89,"n":78,"o":13.915,"t":"2026-10-16T15:15:00Z","v":8595,"vw":13.977527},{"c":13.96,"h":13.98,"l":13.92,"n":69,"o":13.925,"t":"2026-10-16T15:30:00Z","v":3819,"vw":13.945053},{"c":14.03,"h":14.05,"l":14,"n":132,"o":14.01,"t":"2026-10-16T15:45:00Z","v":7853,"vw":14.023035},{"c":14.02,"h":14.07,"l":13.945,"n":105,"o":13.98,"t":"2026-10-16T16:00:00Z","v":7198,"vw":13.990064},{"c":14.075,"h":14.12,"l":14.075,"n":100,"o":14.08,"t":"2026-10-16T16:15:00Z","v":4654,"vw":14.081094},{"c":14.04,"h":14.075,"l":14,"n":159,"o":14.075,"t":"2026-10-16T16:30:00Z","v":11204,"vw":14.033007},{"c":13.95,"h":14.04,"l":13.93,"n":114,"o":14.04,"t":"2026-10-16T16:45:00Z","v":9045,"vw":13.994608},{"c":13.92,"h":13.95,"l":13.87,"n":109,"o":13.95,"t":"2026-10-16T17:00:00Z","v":3706,"vw":13.909749},{"c":13.845,"h":13.9,"l":13.83,"n":96,"o":13.9,"t":"2026-10-16T17:15:00Z","v":6765,"vw":13.866431},{"c":13.935,"h":13.94,"l":13.78,"n":183,"o":13.845,"t":"2026-10-16T17:30:00Z","v":11374,"vw":13.833408},{"c":13.85,"h":13.915,"l":13.81,"n":98,"o":13.9,"t":"2026-10-16T17:45:00Z","v":2658,"vw":13.864784},{"c":13.78,"h":13.815,"l":13.75,"n":202,"o":13.815,"t":"2026-10-16T18:00:00Z","v":7017,"vw":13.790947},{"c":13.6877,"h":13.765,"l":13.6877,"n":156,"o":13.765,"t":"2026-10-16T18:15:00Z","v":7332,"vw":13.734964},{"c":13.725,"h":13.74,"l":13.68,"n":172,"o":13.715,"t":"2026-10-16T18:30:00Z","v":7464,"vw":13.706372},{"c":13.76,"h":13.76,"l":13.68,"n":249,"o":13.72,"t":"2026-10-16T18:45:00Z","v":8837,"vw":13.715688},{"c":13.73,"h":13.78,"l":13.7101,"n":341,"o":13.77,"t":"2026-10-16T19:00:00Z","v":14066,"vw":13.738601},{"c":13.72,"h":13.76,"l":13.685,"n":283,"o":13.75,"t":"2026-10-16T19:15:00Z","v":8653,"vw":13.724755},{"c":13.84,"h":13.84,"l":13.66,"n":535,"o":13.74,"t":"2026-10-16T19:30:00Z","v":73878,"vw":13.73647},{"c":13.95,"h":13.95,"l":13.81,"n":918,"o":13.835,"t":"2026-10-16T19:45:00Z","v":50637,"vw":13.870849},{"c":13.9,"h":13.9,"l":13.9,"n":13,"o":13.9,"t":"2026-10-16T20:00:00Z","v":81740,"vw":13.9},{"c":14.41,"h":14.51,"l":13.91,"n":108,"o":14.23,"t":"2026-10-19T13:30:00Z","v":16724,"vw":14.263987},{"c":13.985,"h":14.34,"l":13.86,"n":129,"o":14.11,"t":"2026-10-19T13:45:00Z","v":9323,"vw":14.050638},{"c":14.2,"h":14.33,"l":13.86,"n":342,"o":13.985,"t":"2026-10-19T14:00:00Z","v":32358,"vw":14.030727},{"c":14.15,"h":14.22,"l":14.06,"n":56,"o":14.19,"t":"2026-10-19T14:15:00Z","v":3932,"vw":14.129256},{"c":14.08,"h":14.11,"l":13.96,"n":100,"o":14.05,"t":"2026-10-19T14:30:00Z","v":5720,"vw":14.00824},{"c":14.12,"h":14.155,"l":14.04,"n":209,"o":14.08,"t":"2026-10-19T14:45:00Z","v":9751,"vw":14.083736},{"c":14.19,"h":14.23,"l":14.11,"n":27,"o":14.11,"t":"2026-10-19T15:00:00Z","v":1337,"vw":14.178182},{"c":14.225,"h":14.24,"l":14.14,"n":55,"o":14.14,"t":"2026-10-19T15:15:00Z","v":3842,"vw":14.180407},{"c":14.255,"h":14.27,"l":14.225,"n":119,"o":14.24,"t":"2026-10-19T15:30:00Z","v":4428,"vw":14.245509},{"c":14.2,"h":14.29,"l":14.2,"n":95,"o":14.26,"t":"2026-10-19T15:45:00Z","v":4816,"vw":14.257095},{"c":14.07,"h":14.17,"l":14.055,"n":67,"o":14.17,"t":"2026-10-19T16:00:00Z","v":3218,"vw":14.096071},{"c":13.985,"h":14.07,"l":13.935,"n":133,"o":14.02,"t":"2026-10-19T16:15:00Z","v":14848,"vw":13.973792},{"c":13.955,"h":13.97,"l":13.92,"n":89,"o":13.97,"t":"2026-10-19T16:30:00Z","v":5846,"vw":13.957116},{"c":13.92,"h":13.96,"l":13.92,"n":85,"o":13.94,"t":"2026-10-19T16:45:00Z","v":5099,"vw":13.944585},{"c":13.945,"h":13.955,"l":13.87,"n":250,"o":13.9,"t":"2026-10-19T17:00:00Z","v":24683,"vw":13.906994},{"c":13.905,"h":13.96,"l":13.88,"n":158,"o":13.94,"t":"2026-10-19T17:15:00Z","v":12403,"vw":13.925626},{"c":13.925,"h":13.93,"l":13.8726,"n":131,"o":13.88,"t":"2026-10-19T17:30:00Z","v":8728,"vw":13.900052},{"c":13.895,"h":13.91,"l":13.86,"n":86,"o":13.91,"t":"2026-10-19T17:45:00Z","v":3213,"vw":13.89119},{"c":13.8325,"h":13.935,"l":13.81,"n":169,"o":13.895,"t":"2026-10-19T18:00:00Z","v":11765,"vw":13.871137},{"c":13.72,"h":13.835,"l":13.71,"n":280,"o":13.835,"t":"2026-10-19T18:15:00Z","v":18722,"vw":13.76984},{"c":13.78,"h":13.79,"l":13.695,"n":181,"o":13.72,"t":"2026-10-19T18:30:00Z","v":13858,"vw":13.728701},{"c":13.78,"h":13.81,"l":13.78,"n":56,"o":13.795,"t":"2026-10-19T18:45:00Z","v":4047,"vw":13.78198},{"c":13.79,"h":13.81,"l":13.78,"n":111,"o":13.78,"t":"2026-10-19T19:00:00Z","v":6285,"vw":13.789369},{"c":13.87,"h":13.93,"l":13.76,"n":196,"o":13.7949,"t":"2026-10-19T19:15:00Z","v":15980,"vw":13.847092},{"c":13.95,"h":13.98,"l":13.86,"n":233,"o":13.86,"t":"2026-10-19T19:30:00Z","v":12624,"vw":13.9164},{"c":13.93,"h":13.97,"l":13.88,"n":787,"o":13.94,"t":"2026-10-19T19:45:00Z","v":46813,"vw":13.92208},{"c":13.94,"h":13.94,"l":13.93,"n":13,"o":13.93,"t":"2026-10-19T20:00:00Z","v":44221,"vw":13.939945},{"c":13.88,"h":13.89,"l":13.88,"n":3,"o":13.89,"t":"2026-10-20T09:00:00Z","v":316,"vw":13.885},{"c":13.695,"h":13.77,"l":13.67,"n":25,"o":13.77,"t":"2026-10-20T13:30:00Z","v":5361,"vw":13.754454},{"c":13.6575,"h":13.73,"l":13.56,"n":60,"o":13.685,"t":"2026-10-20T13:45:00Z","v":3479,"vw":13.656828},{"c":13.53,"h":13.8,"l":13.53,"n":76,"o":13.78,"t":"2026-10-20T14:00:00Z","v":5137,"vw":13.697315},{"c":13.9,"h":13.905,"l":13.635,"n":152,"o":13.635,"t":"2026-10-20T14:15:00Z","v":9203,"vw":13.716811},{"c":13.98,"h":14.08,"l":13.935,"n":402,"o":13.95,"t":"2026-10-20T14:30:00Z","v":43745,"vw":13.997633},{"c":14.07,"h":14.09,"l":14.06,"n":82,"o":14.06,"t":"2026-10-20T14:45:00Z","v":4039,"vw":14.073936},{"c":13.965,"h":14.025,"l":13.9,"n":390,"o":14,"t":"2026-10-20T15:00:00Z","v":17500,"vw":13.982868},{"c":13.99,"h":14.03,"l":13.97,"n":100,"o":14.02,"t":"2026-10-20T15:15:00Z","v":6334,"vw":13.997031},{"c":14.04,"h":14.065,"l":13.97,"n":429,"o":13.99,"t":"2026-10-20T15:30:00Z","v":37641,"vw":14.036698},{"c":13.99,"h":14.025,"l":13.92,"n":145,"o":14.02,"t":"2026-10-20T15:45:00Z","v":8608,"vw":13.97571},{"c":13.955,"h":13.96,"l":13.93,"n":37,"o":13.93,"t":"2026-10-20T16:00:00Z","v":3910,"vw":13.950118},{"c":13.96,"h":13.96,"l":13.89,"n":120,"o":13.955,"t":"2026-10-20T16:15:00Z","v":5409,"vw":13.927069},{"c":13.98,"h":14.02,"l":13.95,"n":96,"o":13.96,"t":"2026-10-20T16:30:00Z","v":5082,"vw":13.988143},{"c":13.885,"h":13.96,"l":13.84,"n":73,"o":13.93,"t":"2026-10-20T16:45:00Z","v":4763,"vw":13.933485},{"c":13.82,"h":13.88,"l":13.75,"n":59,"o":13.875,"t":"2026-10-20T17:00:00Z","v":2781,"vw":13.814387},{"c":13.91,"h":13.96,"l":13.85,"n":140,"o":13.85,"t":"2026-10-20T17:15:00Z","v":6948,"vw":13.888162},{"c":13.895,"h":13.905,"l":13.88,"n":85,"o":13.895,"t":"2026-10-20T17:30:00Z","v":3150,"vw":13.889548},{"c":13.91,"h":13.955,"l":13.87,"n":122,"o":13.87,"t":"2026-10-20T17:45:00Z","v":8198,"vw":13.932167},{"c":13.92,"h":13.92,"l":13.91,"n":9,"o":13.91,"t":"2026-10-20T18:00:00Z","v":1485,"vw":13.910735},{"c":13.9,"h":13.94,"l":13.9,"n":62,"o":13.94,"t":"2026-10-20T18:15:00Z","v":2982,"vw":13.923531},{"c":13.84,"h":13.895,"l":13.84,"n":52,"o":13.87,"t":"2026-10-20T18:30:00Z","v":2143,"vw":13.854877},{"c":13.87,"h":13.885,"l":13.85,"n":105,"o":13.87,"t":"2026-10-20T18:45:00Z","v":4897,"vw":13.864548},{"c":13.89,"h":13.9,"l":13.85,"n":50,"o":13.85,"t":"2026-10-20T19:00:00Z","v":2713,"vw":13.884024},{"c":13.9794,"h":13.99,"l":13.86,"n":271,"o":13.9,"t":"2026-10-20T19:15:00Z","v":16694,"vw":13.939376},{"c":13.92,"h":13.955,"l":13.905,"n":207,"o":13.94,"t":"2026-10-20T19:30:00Z","v":9080,"vw":13.927138},{"c":13.88,"h":13.93,"l":13.84,"n":748,"o":13.915,"t":"2026-10-20T19:45:00Z","v":33053,"vw":13.884056},{"c":13.89,"h":13.89,"l":13.89,"n":14,"o":13.89,"t":"2026-10-20T20:00:00Z","v":48543,"vw":13.89},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-21T08:45:00Z","v":172,"vw":13.95},{"c":14.46,"h":14.74,"l":14.14,"n":98,"o":14.14,"t":"2026-10-21T13:30:00Z","v":11067,"vw":14.262002},{"c":14.31,"h":14.51,"l":14.195,"n":207,"o":14.43,"t":"2026-10-21T13:45:00Z","v":35215,"vw":14.294079},{"c":14.185,"h":14.28,"l":14.12,"n":200,"o":14.255,"t":"2026-10-21T14:00:00Z","v":15798,"vw":14.183282},{"c":14.34,"h":14.39,"l":14.2,"n":280,"o":14.2,"t":"2026-10-21T14:15:00Z","v":70035,"vw":14.359191},{"c":14.39,"h":14.48,"l":14.325,"n":415,"o":14.325,"t":"2026-10-21T14:30:00Z","v":33579,"vw":14.438837},{"c":14.36,"h":14.48,"l":14.355,"n":137,"o":14.4,"t":"2026-10-21T14:45:00Z","v":6081,"vw":14.414},{"c":14.325,"h":14.395,"l":14.32,"n":66,"o":14.36,"t":"2026-10-21T15:00:00Z","v":2646,"vw":14.3444},{"c":14.41,"h":14.41,"l":14.325,"n":127,"o":14.325,"t":"2026-10-21T15:15:00Z","v":5127,"vw":14.370346},{"c":14.405,"h":14.445,"l":14.4,"n":99,"o":14.4,"t":"2026-10-21T15:30:00Z","v":5392,"vw":14.41797},{"c":14.45,"h":14.46,"l":14.41,"n":57,"o":14.41,"t":"2026-10-21T15:45:00Z","v":2170,"vw":14.445941},{"c":14.4,"h":14.415,"l":14.4,"n":76,"o":14.41,"t":"2026-10-21T16:00:00Z","v":5701,"vw":14.403947},{"c":14.4,"h":14.44,"l":14.4,"n":26,"o":14.4,"t":"2026-10-21T16:15:00Z","v":1337,"vw":14.408571},{"c":14.46,"h":14.54,"l":14.4,"n":287,"o":14.4,"t":"2026-10-21T16:30:00Z","v":14489,"vw":14.483254},{"c":14.43,"h":14.455,"l":14.43,"n":27,"o":14.455,"t":"2026-10-21T16:45:00Z","v":1520,"vw":14.435},{"c":14.42,"h":14.43,"l":14.42,"n":22,"o":14.42,"t":"2026-10-21T17:00:00Z","v":1185,"vw":14.4225},{"c":14.4101,"h":14.46,"l":14.4101,"n":108,"o":14.46,"t":"2026-10-21T17:15:00Z","v":10862,"vw":14.423413},{"c":14.5,"h":14.51,"l":14.435,"n":230,"o":14.435,"t":"2026-10-21T17:30:00Z","v":14153,"vw":14.484866},{"c":14.525,"h":14.565,"l":14.515,"n":172,"o":14.515,"t":"2026-10-21T17:45:00Z","v":9586,"vw":14.549165},{"c":14.58,"h":14.59,"l":14.51,"n":182,"o":14.525,"t":"2026-10-21T18:00:00Z","v":8876,"vw":14.542393},{"c":14.58,"h":14.595,"l":14.55,"n":163,"o":14.585,"t":"2026-10-21T18:15:00Z","v":7528,"vw":14.574908},{"c":14.56,"h":14.59,"l":14.55,"n":56,"o":14.55,"t":"2026-10-21T18:30:00Z","v":2327,"vw":14.566091},{"c":14.31,"h":14.58,"l":14.31,"n":277,"o":14.56,"t":"2026-10-21T18:45:00Z","v":21518,"vw":14.514351},{"c":14.305,"h":14.31,"l":14.24,"n":200,"o":14.295,"t":"2026-10-21T19:00:00Z","v":11485,"vw":14.278187},{"c":14.38,"h":14.38,"l":14.32,"n":185,"o":14.33,"t":"2026-10-21T19:15:00Z","v":8038,"vw":14.346537},{"c":14.545,"h":14.55,"l":14.38,"n":281,"o":14.38,"t":"2026-10-21T19:30:00Z","v":14193,"vw":14.463602},{"c":14.48,"h":14.64,"l":14.475,"n":1257,"o":14.525,"t":"2026-10-21T19:45:00Z","v":90419,"vw":14.532294},{"c":14.45,"h":14.5,"l":14.45,"n":15,"o":14.5,"t":"2026-10-21T20:00:00Z","v":57681,"vw":14.450644},{"c":13.775,"h":14.28,"l":13.775,"n":120,"o":14.26,"t":"2026-10-22T13:30:00Z","v":10286,"vw":14.140326},{"c":13.825,"h":13.865,"l":13.765,"n":80,"o":13.775,"t":"2026-10-22T13:45:00Z","v":3118,"vw":13.78754},{"c":13.67,"h":13.91,"l":13.66,"n":87,"o":13.8,"t":"2026-10-22T14:00:00Z","v":4632,"vw":13.801221},{"c":13.515,"h":13.67,"l":13.5,"n":64,"o":13.67,"t":"2026-10-22T14:15:00Z","v":9246,"vw":13.51354},{"c":13.6023,"h":13.6023,"l":13.6023,"n":9,"o":13.6023,"t":"2026-10-22T14:30:00Z","v":229,"vw":13.6023},{"c":13.435,"h":13.44,"l":13.32,"n":159,"o":13.41,"t":"2026-10-22T14:45:00Z","v":10988,"vw":13.395216},{"c":13.24,"h":13.5251,"l":13.24,"n":179,"o":13.4511,"t":"2026-10-22T15:00:00Z","v":11842,"vw":13.433378},{"c":13.17,"h":13.35,"l":13.16,"n":133,"o":13.25,"t":"2026-10-22T15:15:00Z","v":6374,"vw":13.262705},{"c":13.07,"h":13.115,"l":13.04,"n":70,"o":13.1,"t":"2026-10-22T15:30:00Z","v":3924,"vw":13.09676},{"c":13.32,"h":13.32,"l":13.04,"n":430,"o":13.04,"t":"2026-10-22T15:45:00Z","v":20851,"vw":13.239871},{"c":13.41,"h":13.41,"l":13.31,"n":159,"o":13.36,"t":"2026-10-22T16:00:00Z","v":7517,"vw":13.340258},{"c":13.45,"h":13.5,"l":13.37,"n":153,"o":13.4,"t":"2026-10-22T16:15:00Z","v":8170,"vw":13.456078},{"c":13.355,"h":13.44,"l":13.355,"n":57,"o":13.41,"t":"2026-10-22T16:30:00Z","v":1668,"vw":13.388014},{"c":13.345,"h":13.345,"l":13.3,"n":26,"o":13.345,"t":"2026-10-22T16:45:00Z","v":1452,"vw":13.33925},{"c":13.325,"h":13.4,"l":13.29,"n":226,"o":13.345,"t":"2026-10-22T17:00:00Z","v":10668,"vw":13.3356},{"c":13.34,"h":13.38,"l":13.33,"n":41,"o":13.36,"t":"2026-10-22T17:15:00Z","v":6066,"vw":13.34307},{"c":13.29,"h":13.29,"l":13.255,"n":73,"o":13.27,"t":"2026-10-22T17:30:00Z","v":2098,"vw":13.284712},{"c":13.23,"h":13.29,"l":13.185,"n":84,"o":13.29,"t":"2026-10-22T17:45:00Z","v":2748,"vw":13.230445},{"c":13.1233,"h":13.17,"l":13.115,"n":91,"o":13.17,"t":"2026-10-22T18:00:00Z","v":3233,"vw":13.142691},{"c":13.09,"h":13.19,"l":13.09,"n":288,"o":13.11,"t":"2026-10-22T18:15:00Z","v":12254,"vw":13.152716},{"c":13.11,"h":13.13,"l":13.06,"n":152,"o":13.11,"t":"2026-10-22T18:30:00Z","v":5942,"vw":13.092872},{"c":13.075,"h":13.095,"l":13.01,"n":266,"o":13.095,"t":"2026-10-22T18:45:00Z","v":12112,"vw":13.055012},{"c":12.945,"h":13.04,"l":12.92,"n":337,"o":13.04,"t":"2026-10-22T19:00:00Z","v":18406,"vw":12.963077},{"c":12.84,"h":12.945,"l":12.79,"n":579,"o":12.945,"t":"2026-10-22T19:15:00Z","v":35034,"vw":12.849639},{"c":12.87,"h":12.88,"l":12.72,"n":749,"o":12.86,"t":"2026-10-22T19:30:00Z","v":48330,"vw":12.828598},{"c":12.91,"h":13,"l":12.8,"n":2414,"o":12.87,"t":"2026-10-22T19:45:00Z","v":198557,"vw":12.910937},{"c":12.94,"h":12.94,"l":12.91,"n":13,"o":12.91,"t":"2026-10-22T20:00:00Z","v":72735,"vw":12.939762},{"c":13.18,"h":13.18,"l":13.13,"n":2,"o":13.13,"t":"2026-10-22T21:45:00Z","v":500,"vw":13.161},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-22T22:15:00Z","v":400,"vw":12.76},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-22T22:45:00Z","v":100,"vw":12.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3791120088540233,"strike":17.482866629774904,"iv":1.0695659529812838,"gamma":0.07207731127386392,"theta":-0.01919345977420537,"vega":0.010136681744727025,"rho":0.0017055961570514374,"breakevenPct":38.036929201150905},{"delta":0.25,"premium":0.536007214527003,"strike":16.82913660613749,"iv":1.0985111996950059,"gamma":0.0770069291585759,"theta":-0.02188080580522028,"vega":0.011074890869338128,"rho":0.0020939197164866795,"breakevenPct":34.197402014408745},{"delta":0.3,"premium":0.6929024201999825,"strike":16.175406582500074,"iv":1.1274564464087278,"gamma":0.08193654704328787,"theta":-0.02456815183623519,"vega":0.012013099993949233,"rho":0.0024822432759219215,"breakevenPct":30.357874827666585},{"delta":0.35,"premium":0.849797625872962,"strike":15.521676558862659,"iv":1.15640169312245,"gamma":0.08686616492799984,"theta":-0.027255497867250098,"vega":0.012951309118560338,"rho":0.0028705668353571634,"breakevenPct":26.518347640924425},{"delta":0.4,"premium":1.015298677610579,"strike":14.884860921112631,"iv":1.177906475148199,"gamma":0.09092895576835386,"theta":-0.02937236662106703,"vega":0.013704605563155494,"rho":0.0032504133284936457,"breakevenPct":22.87604017560441},{"delta":0.45,"premium":1.2147970816233469,"strike":14.31486548107615,"iv":1.1700177382580939,"gamma":0.09156735066119472,"theta":-0.029235567715458276,"vega":0.013727405380756954,"rho":0.003596771213182551,"breakevenPct":20.01284824342735},{"delta":0.5,"premium":1.414295485636115,"strike":13.744870041039672,"iv":1.162129001367989,"gamma":0.09220574555403557,"theta":-0.02909876880984952,"vega":0.013750205198358413,"rho":0.003943129097871457,"breakevenPct":17.149656311250286},{"delta":0.55,"premium":1.613793889648883,"strike":13.174874601003191,"iv":1.1542402644778842,"gamma":0.09284414044687643,"theta":-0.028961969904240766,"vega":0.013773005015959872,"rho":0.004289486982560362,"breakevenPct":14.28646437907322},{"delta":0.6,"premium":1.8132922936616507,"strike":12.604879160966712,"iv":1.1463515275877794,"gamma":0.09348253533971729,"theta":-0.02882517099863201,"vega":0.013795804833561331,"rho":0.004635844867249267,"breakevenPct":11.423272446896162},{"delta":0.65,"premium":2.2838058887677213,"strike":11.943838604143947,"iv":1.2409601962922574,"gamma":0.0840340239912759,"theta":-0.02897797164667394,"vega":0.013021374045801526,"rho":0.004774201238424743,"breakevenPct":9.950884798390023},{"delta":0.7,"premium":2.815430752453653,"strike":11.26226826608506,"iv":1.3586810250817885,"gamma":0.07231101417666304,"theta":-0.029196074154852782,"vega":0.012067175572519084,"rho":0.004865655307533464,"breakevenPct":8.792109880515564},{"delta":0.75,"premium":3.3470556161395857,"strike":10.580697928026172,"iv":1.4764018538713195,"gamma":0.060588004362050155,"theta":-0.029414176663031626,"vega":0.011112977099236641,"rho":0.004957109376642186,"breakevenPct":7.6333349626411025},{"delta":0.8,"premium":4.035827960771935,"strike":9.764172039228065,"iv":1.665169897001283,"gamma":0.04800305329846265,"theta":-0.030021870398209492,"vega":0.010047980394236398,"rho":0.004928466070651412,"breakevenPct":6.646058732612064},{"delta":0.85,"premium":5.629260128149859,"strike":8.170739871850142,"iv":2.2629394713342696,"gamma":0.030456116125913143,"theta":-0.03287234606178709,"vega":0.008345145220158029,"rho":0.00420845138908788,"breakevenPct":6.646058732612064},{"delta":0.9,"premium":7.714064869156189,"strike":6.085935130843811,"iv":3.2946325403897148,"gamma":0.01585003178667252,"theta":-0.03528922976703855,"vega":0.006298131705032459,"rho":0.0030900621522269934,"breakevenPct":6.646058732612064}],"put":[{"delta":0.1,"premium":0.46487116100645787,"strike":7.246779025161448,"iv":2.1061502975653985,"gamma":0.023443641429433525,"theta":-0.02273178109603428,"vega":0.006340782087822825,"rho":-0.0013954116089146447,"breakevenPct":47.58958373914227},{"delta":0.15,"premium":0.475,"strike":9.170943803306873,"iv":1.4706226850500541,"gamma":0.0474341066764339,"theta":-0.020338485745881086,"vega":0.00837269321477833,"rho":-0.0019241275922454808,"breakevenPct":32.797961334568214},{"delta":0.2,"premium":0.5106202628561245,"strike":10.323820571419313,"iv":1.13514227857672,"gamma":0.07100079437382384,"theta":-0.01870829044709839,"vega":0.00983552948195332,"rho":-0.002472664889808132,"breakevenPct":24.163830691165455},{"delta":0.25,"premium":0.5752476216962636,"strike":10.91134201542058,"iv":1.0156114258292255,"gamma":0.09343578509363382,"theta":-0.01805810404129429,"vega":0.010878853055940003,"rho":-0.003043460268700062,"breakevenPct":20.122918131960464},{"delta":0.3,"premium":0.6398749805364028,"strike":11.498863459421845,"iv":0.8960805730817308,"gamma":0.1158707758134438,"theta":-0.017407917635490187,"vega":0.01192217662992669,"rho":-0.003614255647591992,"breakevenPct":16.08200557275547},{"delta":0.35,"premium":0.7045023393765419,"strike":12.08638490342311,"iv":0.7765497203342362,"gamma":0.13830576653325377,"theta":-0.016757731229686088,"vega":0.012965500203913374,"rho":-0.004185051026483921,"breakevenPct":12.041093013550483},{"delta":0.4,"premium":0.8025517573423208,"strike":12.589070775156475,"iv":0.6879179585941262,"gamma":0.15351213288396726,"theta":-0.01603278767453057,"vega":0.013568175252768416,"rho":-0.00477735473194857,"breakevenPct":8.914072505300188},{"delta":0.45,"premium":0.980091478093404,"strike":12.889985556090515,"iv":0.6727759268175253,"gamma":0.1515260953298026,"theta":-0.015130043331728453,"vega":0.013122821376986038,"rho":-0.005420813376288867,"breakevenPct":7.960633091212428},{"delta":0.5,"premium":1.1576311988444872,"strike":13.190900337024555,"iv":0.6576338950409244,"gamma":0.14954005777563792,"theta":-0.014227298988926334,"vega":0.01267746750120366,"rho":-0.006064272020629166,"breakevenPct":7.0071936771246675},{"delta":0.55,"premium":1.3351709195955705,"strike":13.491815117958595,"iv":0.6424918632643235,"gamma":0.14755402022147326,"theta":-0.013324554646124216,"vega":0.01223211362542128,"rho":-0.006707730664969464,"breakevenPct":6.053754263036906},{"delta":0.6,"premium":1.5127106403466537,"strike":13.792729898892635,"iv":0.6273498314877227,"gamma":0.1455679826673086,"theta":-0.012421810303322098,"vega":0.011786759749638902,"rho":-0.007351189309309761,"breakevenPct":5.1003148489491466},{"delta":0.65,"premium":1.690250361097737,"strike":14.093644679826674,"iv":0.6122077997111218,"gamma":0.14358194511314396,"theta":-0.01151906596051998,"vega":0.011341405873856524,"rho":-0.00799464795365006,"breakevenPct":4.146875434861385},{"delta":0.7,"premium":1.86779008184882,"strike":14.394559460760712,"iv":0.5970657679345209,"gamma":0.1415959075589793,"theta":-0.010616321617717863,"vega":0.010896051998074146,"rho":-0.008638106597990358,"breakevenPct":3.1934360207736256},{"delta":0.75,"premium":2.0453298025999036,"strike":14.695474241694752,"iv":0.58192373615792,"gamma":0.13960987000481465,"theta":-0.009713577274915744,"vega":0.010450698122291767,"rho":-0.009281565242330658,"breakevenPct":2.239996606685864},{"delta":0.8,"premium":2.2228695233509868,"strike":14.996389022628792,"iv":0.5667817043813193,"gamma":0.13762383245064996,"theta":-0.008810832932113625,"vega":0.010005344246509389,"rho":-0.009925023886670955,"breakevenPct":1.286557192598103}]},"raw":{"call":[{"delta":0.2,"premium":0.3791120088540233,"strike":17.482866629774904,"iv":1.0695659529812838,"gamma":0.07207731127386392,"theta":-0.01919345977420537,"vega":0.010136681744727025,"rho":0.0017055961570514374,"breakevenPct":38.036929201150905},{"delta":0.25,"premium":0.536007214527003,"strike":16.82913660613749,"iv":1.0985111996950059,"gamma":0.0770069291585759,"theta":-0.02188080580522028,"vega":0.011074890869338128,"rho":0.0020939197164866795,"breakevenPct":34.197402014408745},{"delta":0.3,"premium":0.6929024201999825,"strike":16.175406582500074,"iv":1.1274564464087278,"gamma":0.08193654704328787,"theta":-0.02456815183623519,"vega":0.012013099993949233,"rho":0.0024822432759219215,"breakevenPct":30.357874827666585},{"delta":0.35,"premium":0.849797625872962,"strike":15.521676558862659,"iv":1.15640169312245,"gamma":0.08686616492799984,"theta":-0.027255497867250098,"vega":0.012951309118560338,"rho":0.0028705668353571634,"breakevenPct":26.518347640924425},{"delta":0.4,"premium":1.015298677610579,"strike":14.884860921112631,"iv":1.177906475148199,"gamma":0.09092895576835386,"theta":-0.02937236662106703,"vega":0.013704605563155494,"rho":0.0032504133284936457,"breakevenPct":22.87604017560441},{"delta":0.45,"premium":1.2147970816233469,"strike":14.31486548107615,"iv":1.1700177382580939,"gamma":0.09156735066119472,"theta":-0.029235567715458276,"vega":0.013727405380756954,"rho":0.003596771213182551,"breakevenPct":20.01284824342735},{"delta":0.5,"premium":1.414295485636115,"strike":13.744870041039672,"iv":1.162129001367989,"gamma":0.09220574555403557,"theta":-0.02909876880984952,"vega":0.013750205198358413,"rho":0.003943129097871457,"breakevenPct":17.149656311250286},{"delta":0.55,"premium":1.613793889648883,"strike":13.174874601003191,"iv":1.1542402644778842,"gamma":0.09284414044687643,"theta":-0.028961969904240766,"vega":0.013773005015959872,"rho":0.004289486982560362,"breakevenPct":14.28646437907322},{"delta":0.6,"premium":1.8132922936616507,"strike":12.604879160966712,"iv":1.1463515275877794,"gamma":0.09348253533971729,"theta":-0.02882517099863201,"vega":0.013795804833561331,"rho":0.004635844867249267,"breakevenPct":11.423272446896162},{"delta":0.65,"premium":2.2838058887677213,"strike":11.943838604143947,"iv":1.2409601962922574,"gamma":0.0840340239912759,"theta":-0.02897797164667394,"vega":0.013021374045801526,"rho":0.004774201238424743,"breakevenPct":9.950884798390023},{"delta":0.7,"premium":2.815430752453653,"strike":11.26226826608506,"iv":1.3586810250817885,"gamma":0.07231101417666304,"theta":-0.029196074154852782,"vega":0.012067175572519084,"rho":0.004865655307533464,"breakevenPct":8.792109880515564},{"delta":0.75,"premium":3.3470556161395857,"strike":10.580697928026172,"iv":1.4764018538713195,"gamma":0.060588004362050155,"theta":-0.029414176663031626,"vega":0.011112977099236641,"rho":0.004957109376642186,"breakevenPct":7.6333349626411025},{"delta":0.8,"premium":4.035827960771935,"strike":9.764172039228065,"iv":1.665169897001283,"gamma":0.04800305329846265,"theta":-0.030021870398209492,"vega":0.010047980394236398,"rho":0.004928466070651412,"breakevenPct":6.646058732612064},{"delta":0.85,"premium":5.629260128149859,"strike":8.170739871850142,"iv":2.2629394713342696,"gamma":0.030456116125913143,"theta":-0.03287234606178709,"vega":0.008345145220158029,"rho":0.00420845138908788,"breakevenPct":6.646058732612064},{"delta":0.9,"premium":7.714064869156189,"strike":6.085935130843811,"iv":3.2946325403897148,"gamma":0.01585003178667252,"theta":-0.03528922976703855,"vega":0.006298131705032459,"rho":0.0030900621522269934,"breakevenPct":6.646058732612064}],"put":[{"delta":0.1,"premium":0.46487116100645787,"strike":7.246779025161448,"iv":2.1061502975653985,"gamma":0.023443641429433525,"theta":-0.02273178109603428,"vega":0.006340782087822825,"rho":-0.0013954116089146447,"breakevenPct":47.58958373914227},{"delta":0.15,"premium":0.475,"strike":9.170943803306873,"iv":1.4706226850500541,"gamma":0.0474341066764339,"theta":-0.020338485745881086,"vega":0.00837269321477833,"rho":-0.0019241275922454808,"breakevenPct":32.797961334568214},{"delta":0.2,"premium":0.5106202628561245,"strike":10.323820571419313,"iv":1.13514227857672,"gamma":0.07100079437382384,"theta":-0.01870829044709839,"vega":0.00983552948195332,"rho":-0.002472664889808132,"breakevenPct":24.163830691165455},{"delta":0.25,"premium":0.5752476216962636,"strike":10.91134201542058,"iv":1.0156114258292255,"gamma":0.09343578509363382,"theta":-0.01805810404129429,"vega":0.010878853055940003,"rho":-0.003043460268700062,"breakevenPct":20.122918131960464},{"delta":0.3,"premium":0.6398749805364028,"strike":11.498863459421845,"iv":0.8960805730817308,"gamma":0.1158707758134438,"theta":-0.017407917635490187,"vega":0.01192217662992669,"rho":-0.003614255647591992,"breakevenPct":16.08200557275547},{"delta":0.35,"premium":0.7045023393765419,"strike":12.08638490342311,"iv":0.7765497203342362,"gamma":0.13830576653325377,"theta":-0.016757731229686088,"vega":0.012965500203913374,"rho":-0.004185051026483921,"breakevenPct":12.041093013550483},{"delta":0.4,"premium":0.8025517573423208,"strike":12.589070775156475,"iv":0.6879179585941262,"gamma":0.15351213288396726,"theta":-0.01603278767453057,"vega":0.013568175252768416,"rho":-0.00477735473194857,"breakevenPct":8.914072505300188},{"delta":0.45,"premium":0.980091478093404,"strike":12.889985556090515,"iv":0.6727759268175253,"gamma":0.1515260953298026,"theta":-0.015130043331728453,"vega":0.013122821376986038,"rho":-0.005420813376288867,"breakevenPct":7.960633091212428},{"delta":0.5,"premium":1.1576311988444872,"strike":13.190900337024555,"iv":0.6576338950409244,"gamma":0.14954005777563792,"theta":-0.014227298988926334,"vega":0.01267746750120366,"rho":-0.006064272020629166,"breakevenPct":7.0071936771246675},{"delta":0.55,"premium":1.3351709195955705,"strike":13.491815117958595,"iv":0.6424918632643235,"gamma":0.14755402022147326,"theta":-0.013324554646124216,"vega":0.01223211362542128,"rho":-0.006707730664969464,"breakevenPct":6.053754263036906},{"delta":0.6,"premium":1.5127106403466537,"strike":13.792729898892635,"iv":0.6273498314877227,"gamma":0.1455679826673086,"theta":-0.012421810303322098,"vega":0.011786759749638902,"rho":-0.007351189309309761,"breakevenPct":5.1003148489491466},{"delta":0.65,"premium":1.690250361097737,"strike":14.093644679826674,"iv":0.6122077997111218,"gamma":0.14358194511314396,"theta":-0.01151906596051998,"vega":0.011341405873856524,"rho":-0.00799464795365006,"breakevenPct":4.146875434861385},{"delta":0.7,"premium":1.86779008184882,"strike":14.394559460760712,"iv":0.5970657679345209,"gamma":0.1415959075589793,"theta":-0.010616321617717863,"vega":0.010896051998074146,"rho":-0.008638106597990358,"breakevenPct":3.1934360207736256},{"delta":0.75,"premium":2.0453298025999036,"strike":14.695474241694752,"iv":0.58192373615792,"gamma":0.13960987000481465,"theta":-0.009713577274915744,"vega":0.010450698122291767,"rho":-0.009281565242330658,"breakevenPct":2.239996606685864},{"delta":0.8,"premium":2.2228695233509868,"strike":14.996389022628792,"iv":0.5667817043813193,"gamma":0.13762383245064996,"theta":-0.008810832932113625,"vega":0.010005344246509389,"rho":-0.009925023886670955,"breakevenPct":1.286557192598103}]}},"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"}}