{"symbol":"MIR","url":"https://intraalpha.com/companies/MIR","capturedAt":"2026-10-15T20:35:01.475Z","state":"partial","quote":{"symbol":"MIR","last_price":15.54,"prev_close":15.9,"regular_close":15.54,"change":-0.36,"change_pct":-2.2642,"regular_change":-0.36,"regular_change_pct":-2.2642,"extended_change":0,"extended_change_pct":0,"bid":15.1,"ask":16.27,"bid_size":100,"ask_size":1000,"volume":3883856,"vwap":15.511772,"open":15.68,"high":15.77,"low":15.1,"close":15.54,"trade_count":33731,"last_trade_at":"2026-10-15T20:10:00.003425489Z","last_quote_at":"2026-10-15T20:09:37.882445868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":16,"h":16.13,"l":16,"n":8,"o":16.13,"t":"2026-10-08T10:35:00Z","v":858,"vw":16.05435},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-08T11:00:00Z","v":100,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-08T13:00:00Z","v":150,"vw":16.09},{"c":16.18,"h":16.26,"l":16.02,"n":168,"o":16.2,"t":"2026-10-08T13:30:00Z","v":32306,"vw":16.178383},{"c":16.074,"h":16.159,"l":16.04,"n":120,"o":16.159,"t":"2026-10-08T13:35:00Z","v":14996,"vw":16.101401},{"c":16.055,"h":16.085,"l":15.995,"n":140,"o":16.075,"t":"2026-10-08T13:40:00Z","v":8804,"vw":16.039927},{"c":15.944,"h":16.1,"l":15.88,"n":410,"o":16.03,"t":"2026-10-08T13:45:00Z","v":53864,"vw":15.977994},{"c":15.99,"h":16.03,"l":15.96,"n":134,"o":15.96,"t":"2026-10-08T13:50:00Z","v":10396,"vw":15.989324},{"c":16.035,"h":16.07,"l":15.99,"n":280,"o":15.99,"t":"2026-10-08T13:55:00Z","v":18166,"vw":16.019178},{"c":16.02,"h":16.06,"l":15.99,"n":162,"o":16.035,"t":"2026-10-08T14:00:00Z","v":9928,"vw":16.026693},{"c":16.09,"h":16.09,"l":15.99,"n":494,"o":16.02,"t":"2026-10-08T14:05:00Z","v":64432,"vw":16.042426},{"c":15.995,"h":16.11,"l":15.995,"n":385,"o":16.09,"t":"2026-10-08T14:10:00Z","v":49259,"vw":16.070951},{"c":16.07,"h":16.095,"l":15.99,"n":608,"o":15.9975,"t":"2026-10-08T14:15:00Z","v":87499,"vw":16.013911},{"c":16.02,"h":16.08,"l":16.015,"n":279,"o":16.07,"t":"2026-10-08T14:20:00Z","v":21106,"vw":16.050713},{"c":16.02,"h":16.04,"l":15.97,"n":607,"o":16.025,"t":"2026-10-08T14:25:00Z","v":72512,"vw":15.989119},{"c":16.02,"h":16.03,"l":15.99,"n":373,"o":16.02,"t":"2026-10-08T14:30:00Z","v":33259,"vw":16.007368},{"c":16.03,"h":16.03,"l":16,"n":231,"o":16.02,"t":"2026-10-08T14:35:00Z","v":15398,"vw":16.016557},{"c":16.01,"h":16.075,"l":16.005,"n":698,"o":16.04,"t":"2026-10-08T14:40:00Z","v":64614,"vw":16.040854},{"c":15.995,"h":16.045,"l":15.985,"n":579,"o":16.01,"t":"2026-10-08T14:45:00Z","v":62660,"vw":16.010984},{"c":15.965,"h":16,"l":15.95,"n":459,"o":15.995,"t":"2026-10-08T14:50:00Z","v":53600,"vw":15.980836},{"c":15.94,"h":15.97,"l":15.94,"n":471,"o":15.97,"t":"2026-10-08T14:55:00Z","v":53487,"vw":15.951101},{"c":15.92,"h":15.955,"l":15.87,"n":382,"o":15.945,"t":"2026-10-08T15:00:00Z","v":28379,"vw":15.904058},{"c":15.97,"h":15.98,"l":15.9,"n":335,"o":15.92,"t":"2026-10-08T15:05:00Z","v":23509,"vw":15.931331},{"c":15.95,"h":15.975,"l":15.93,"n":742,"o":15.97,"t":"2026-10-08T15:10:00Z","v":124849,"vw":15.952887},{"c":15.945,"h":15.96,"l":15.915,"n":775,"o":15.94,"t":"2026-10-08T15:15:00Z","v":106054,"vw":15.938987},{"c":15.925,"h":15.9689,"l":15.915,"n":420,"o":15.95,"t":"2026-10-08T15:20:00Z","v":34745,"vw":15.937203},{"c":15.98,"h":15.98,"l":15.91,"n":622,"o":15.925,"t":"2026-10-08T15:25:00Z","v":56143,"vw":15.943105},{"c":15.955,"h":16.01,"l":15.95,"n":258,"o":15.99,"t":"2026-10-08T15:30:00Z","v":16608,"vw":15.98414},{"c":16.03,"h":16.045,"l":15.945,"n":433,"o":15.95,"t":"2026-10-08T15:35:00Z","v":35275,"vw":15.980033},{"c":16.025,"h":16.04,"l":16.01,"n":160,"o":16.04,"t":"2026-10-08T15:40:00Z","v":9218,"vw":16.023843},{"c":16.01,"h":16.045,"l":16,"n":377,"o":16.03,"t":"2026-10-08T15:45:00Z","v":39282,"vw":16.011821},{"c":16.08,"h":16.08,"l":16.01,"n":521,"o":16.015,"t":"2026-10-08T15:50:00Z","v":46499,"vw":16.037739},{"c":16.085,"h":16.105,"l":16.085,"n":226,"o":16.085,"t":"2026-10-08T15:55:00Z","v":18385,"vw":16.092507},{"c":16.06,"h":16.1,"l":16.025,"n":401,"o":16.085,"t":"2026-10-08T16:00:00Z","v":56486,"vw":16.065311},{"c":16.125,"h":16.13,"l":16.06,"n":287,"o":16.06,"t":"2026-10-08T16:05:00Z","v":19092,"vw":16.092397},{"c":16.08,"h":16.125,"l":16.07,"n":317,"o":16.125,"t":"2026-10-08T16:10:00Z","v":30577,"vw":16.105905},{"c":16.065,"h":16.21,"l":16.06,"n":956,"o":16.08,"t":"2026-10-08T16:15:00Z","v":87568,"vw":16.13168},{"c":16.1,"h":16.1,"l":16.045,"n":298,"o":16.045,"t":"2026-10-08T16:20:00Z","v":17282,"vw":16.07147},{"c":16.05,"h":16.1,"l":16.0422,"n":196,"o":16.1,"t":"2026-10-08T16:25:00Z","v":11457,"vw":16.070578},{"c":16.08,"h":16.09,"l":16.06,"n":279,"o":16.06,"t":"2026-10-08T16:30:00Z","v":19141,"vw":16.071089},{"c":16.075,"h":16.09,"l":15.96,"n":897,"o":16.085,"t":"2026-10-08T16:35:00Z","v":134786,"vw":16.030345},{"c":16.06,"h":16.095,"l":16.02,"n":415,"o":16.085,"t":"2026-10-08T16:40:00Z","v":44844,"vw":16.048915},{"c":16.005,"h":16.07,"l":15.95,"n":727,"o":16.06,"t":"2026-10-08T16:45:00Z","v":132560,"vw":16.014443},{"c":15.98,"h":16,"l":15.915,"n":1105,"o":16,"t":"2026-10-08T16:50:00Z","v":204176,"vw":15.960676},{"c":15.995,"h":16.02,"l":15.96,"n":590,"o":15.98,"t":"2026-10-08T16:55:00Z","v":78483,"vw":15.986158},{"c":15.93,"h":16,"l":15.925,"n":668,"o":15.99,"t":"2026-10-08T17:00:00Z","v":99080,"vw":15.954873},{"c":16.03,"h":16.04,"l":15.895,"n":501,"o":15.93,"t":"2026-10-08T17:05:00Z","v":54752,"vw":15.960082},{"c":16.03,"h":16.035,"l":15.96,"n":407,"o":16.025,"t":"2026-10-08T17:10:00Z","v":28461,"vw":16.009691},{"c":16.035,"h":16.06,"l":15.99,"n":432,"o":16.02,"t":"2026-10-08T17:15:00Z","v":30418,"vw":16.018941},{"c":16.03,"h":16.04,"l":15.995,"n":469,"o":16.02,"t":"2026-10-08T17:20:00Z","v":37138,"vw":16.018293},{"c":15.97,"h":16.03,"l":15.93,"n":977,"o":16.03,"t":"2026-10-08T17:25:00Z","v":94724,"vw":15.967988},{"c":16.015,"h":16.015,"l":15.965,"n":413,"o":15.97,"t":"2026-10-08T17:30:00Z","v":27911,"vw":15.989657},{"c":16.04,"h":16.04,"l":16,"n":377,"o":16.01,"t":"2026-10-08T17:35:00Z","v":24636,"vw":16.012221},{"c":16.1,"h":16.12,"l":16.03,"n":376,"o":16.05,"t":"2026-10-08T17:40:00Z","v":22964,"vw":16.074658},{"c":16.0199,"h":16.11,"l":16,"n":666,"o":16.11,"t":"2026-10-08T17:45:00Z","v":88501,"vw":16.026229},{"c":16.04,"h":16.04,"l":15.98,"n":402,"o":16.015,"t":"2026-10-08T17:50:00Z","v":28472,"vw":16.006841},{"c":16.06,"h":16.085,"l":16.05,"n":306,"o":16.055,"t":"2026-10-08T17:55:00Z","v":18479,"vw":16.06451},{"c":16.115,"h":16.135,"l":16.03,"n":537,"o":16.06,"t":"2026-10-08T18:00:00Z","v":62781,"vw":16.081471},{"c":16.1,"h":16.12,"l":16.0901,"n":287,"o":16.11,"t":"2026-10-08T18:05:00Z","v":19866,"vw":16.10718},{"c":16.13,"h":16.13,"l":16.1,"n":270,"o":16.105,"t":"2026-10-08T18:10:00Z","v":14353,"vw":16.114752},{"c":16.16,"h":16.18,"l":16.115,"n":669,"o":16.13,"t":"2026-10-08T18:15:00Z","v":51147,"vw":16.140747},{"c":16.175,"h":16.18,"l":16.145,"n":380,"o":16.165,"t":"2026-10-08T18:20:00Z","v":18826,"vw":16.160803},{"c":16.135,"h":16.19,"l":16.135,"n":346,"o":16.18,"t":"2026-10-08T18:25:00Z","v":18391,"vw":16.167878},{"c":16.07,"h":16.135,"l":16.07,"n":334,"o":16.135,"t":"2026-10-08T18:30:00Z","v":19747,"vw":16.092869},{"c":16.08,"h":16.09,"l":16.07,"n":268,"o":16.07,"t":"2026-10-08T18:35:00Z","v":17318,"vw":16.0789},{"c":16.1,"h":16.13,"l":16.06,"n":434,"o":16.085,"t":"2026-10-08T18:40:00Z","v":36391,"vw":16.093748},{"c":16.12,"h":16.14,"l":16.09,"n":354,"o":16.11,"t":"2026-10-08T18:45:00Z","v":28404,"vw":16.108079},{"c":16.12,"h":16.145,"l":16.1,"n":267,"o":16.125,"t":"2026-10-08T18:50:00Z","v":18177,"vw":16.122089},{"c":16.105,"h":16.14,"l":16.103,"n":361,"o":16.12,"t":"2026-10-08T18:55:00Z","v":25053,"vw":16.123491},{"c":16.105,"h":16.105,"l":16.045,"n":447,"o":16.105,"t":"2026-10-08T19:00:00Z","v":35572,"vw":16.082409},{"c":16.12,"h":16.135,"l":16.09,"n":384,"o":16.105,"t":"2026-10-08T19:05:00Z","v":26718,"vw":16.113521},{"c":16.1736,"h":16.19,"l":16.12,"n":651,"o":16.12,"t":"2026-10-08T19:10:00Z","v":65874,"vw":16.164744},{"c":16.175,"h":16.19,"l":16.16,"n":446,"o":16.18,"t":"2026-10-08T19:15:00Z","v":31892,"vw":16.178134},{"c":16.225,"h":16.23,"l":16.175,"n":535,"o":16.18,"t":"2026-10-08T19:20:00Z","v":36092,"vw":16.200414},{"c":16.155,"h":16.225,"l":16.135,"n":643,"o":16.225,"t":"2026-10-08T19:25:00Z","v":53702,"vw":16.183756},{"c":16.135,"h":16.17,"l":16.1,"n":887,"o":16.16,"t":"2026-10-08T19:30:00Z","v":131648,"vw":16.138728},{"c":16.195,"h":16.22,"l":16.135,"n":641,"o":16.135,"t":"2026-10-08T19:35:00Z","v":49591,"vw":16.186448},{"c":16.2,"h":16.205,"l":16.155,"n":1075,"o":16.19,"t":"2026-10-08T19:40:00Z","v":161335,"vw":16.18978},{"c":16.25,"h":16.25,"l":16.195,"n":807,"o":16.195,"t":"2026-10-08T19:45:00Z","v":103465,"vw":16.214899},{"c":16.215,"h":16.275,"l":16.2,"n":1084,"o":16.26,"t":"2026-10-08T19:50:00Z","v":87036,"vw":16.243381},{"c":16.22,"h":16.235,"l":16.13,"n":4123,"o":16.215,"t":"2026-10-08T19:55:00Z","v":429169,"vw":16.204371},{"c":16.22,"h":16.22,"l":16.22,"n":42,"o":16.22,"t":"2026-10-08T20:00:00Z","v":1624879,"vw":16.22},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-08T20:15:00Z","v":100,"vw":16.28},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-08T20:25:00Z","v":150,"vw":16.15},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-10-08T23:05:00Z","v":1128,"vw":16.19},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-09T09:50:00Z","v":700,"vw":16.24},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-09T12:40:00Z","v":200,"vw":16.48},{"c":16.1,"h":16.47,"l":16.1,"n":166,"o":16.45,"t":"2026-10-09T13:30:00Z","v":34839,"vw":16.425071},{"c":16.264,"h":16.28,"l":16.159,"n":168,"o":16.16,"t":"2026-10-09T13:35:00Z","v":10619,"vw":16.215766},{"c":16.23,"h":16.4,"l":16.23,"n":167,"o":16.265,"t":"2026-10-09T13:40:00Z","v":20446,"vw":16.322216},{"c":16.365,"h":16.365,"l":16.21,"n":352,"o":16.25,"t":"2026-10-09T13:45:00Z","v":43215,"vw":16.263583},{"c":16.33,"h":16.365,"l":16.32,"n":138,"o":16.365,"t":"2026-10-09T13:50:00Z","v":16763,"vw":16.339342},{"c":16.364,"h":16.385,"l":16.324,"n":124,"o":16.36,"t":"2026-10-09T13:55:00Z","v":12010,"vw":16.340377},{"c":16.39,"h":16.47,"l":16.365,"n":226,"o":16.365,"t":"2026-10-09T14:00:00Z","v":13953,"vw":16.411158},{"c":16.38,"h":16.44,"l":16.37,"n":318,"o":16.4,"t":"2026-10-09T14:05:00Z","v":54536,"vw":16.428283},{"c":16.32,"h":16.37,"l":16.31,"n":266,"o":16.37,"t":"2026-10-09T14:10:00Z","v":18076,"vw":16.352771},{"c":16.41,"h":16.41,"l":16.3003,"n":273,"o":16.315,"t":"2026-10-09T14:15:00Z","v":23629,"vw":16.358381},{"c":16.437,"h":16.45,"l":16.385,"n":225,"o":16.405,"t":"2026-10-09T14:20:00Z","v":17954,"vw":16.422319},{"c":16.35,"h":16.48,"l":16.35,"n":373,"o":16.45,"t":"2026-10-09T14:25:00Z","v":97705,"vw":16.452358},{"c":16.41,"h":16.44,"l":16.35,"n":234,"o":16.35,"t":"2026-10-09T14:30:00Z","v":19065,"vw":16.404471},{"c":16.42,"h":16.44,"l":16.39,"n":120,"o":16.4,"t":"2026-10-09T14:35:00Z","v":11354,"vw":16.412142},{"c":16.465,"h":16.49,"l":16.42,"n":307,"o":16.43,"t":"2026-10-09T14:40:00Z","v":33510,"vw":16.446232},{"c":16.42,"h":16.46,"l":16.4,"n":212,"o":16.46,"t":"2026-10-09T14:45:00Z","v":17696,"vw":16.425583},{"c":16.43,"h":16.46,"l":16.42,"n":263,"o":16.42,"t":"2026-10-09T14:50:00Z","v":21395,"vw":16.43886},{"c":16.46,"h":16.485,"l":16.43,"n":174,"o":16.43,"t":"2026-10-09T14:55:00Z","v":11676,"vw":16.464017},{"c":16.34,"h":16.475,"l":16.34,"n":330,"o":16.455,"t":"2026-10-09T15:00:00Z","v":30899,"vw":16.408675},{"c":16.21,"h":16.34,"l":16.2,"n":265,"o":16.33,"t":"2026-10-09T15:05:00Z","v":24504,"vw":16.283381},{"c":16.24,"h":16.245,"l":16.21,"n":229,"o":16.21,"t":"2026-10-09T15:10:00Z","v":20590,"vw":16.227956},{"c":16.25,"h":16.285,"l":16.245,"n":316,"o":16.25,"t":"2026-10-09T15:15:00Z","v":28210,"vw":16.26391},{"c":16.3,"h":16.32,"l":16.24,"n":359,"o":16.25,"t":"2026-10-09T15:20:00Z","v":33440,"vw":16.29602},{"c":16.265,"h":16.32,"l":16.265,"n":232,"o":16.3,"t":"2026-10-09T15:25:00Z","v":11507,"vw":16.298467},{"c":16.26,"h":16.305,"l":16.26,"n":248,"o":16.27,"t":"2026-10-09T15:30:00Z","v":24355,"vw":16.283483},{"c":16.295,"h":16.3,"l":16.27,"n":184,"o":16.27,"t":"2026-10-09T15:35:00Z","v":12924,"vw":16.283487},{"c":16.245,"h":16.29,"l":16.24,"n":225,"o":16.29,"t":"2026-10-09T15:40:00Z","v":13846,"vw":16.265153},{"c":16.245,"h":16.26,"l":16.225,"n":217,"o":16.25,"t":"2026-10-09T15:45:00Z","v":18393,"vw":16.244222},{"c":16.235,"h":16.25,"l":16.235,"n":170,"o":16.245,"t":"2026-10-09T15:50:00Z","v":9118,"vw":16.242771},{"c":16.17,"h":16.25,"l":16.17,"n":377,"o":16.235,"t":"2026-10-09T15:55:00Z","v":26064,"vw":16.21792},{"c":16.095,"h":16.17,"l":16.06,"n":445,"o":16.17,"t":"2026-10-09T16:00:00Z","v":90226,"vw":16.089743},{"c":16.06,"h":16.1,"l":16.05,"n":184,"o":16.095,"t":"2026-10-09T16:05:00Z","v":15270,"vw":16.075356},{"c":16.065,"h":16.08,"l":16.03,"n":241,"o":16.05,"t":"2026-10-09T16:10:00Z","v":16579,"vw":16.062794},{"c":16.07,"h":16.09,"l":16.05,"n":240,"o":16.065,"t":"2026-10-09T16:15:00Z","v":14667,"vw":16.073991},{"c":16.02,"h":16.065,"l":15.995,"n":438,"o":16.065,"t":"2026-10-09T16:20:00Z","v":32980,"vw":16.009182},{"c":16.37,"h":16.3883,"l":16.015,"n":1243,"o":16.02,"t":"2026-10-09T16:25:00Z","v":319783,"vw":16.299831},{"c":16.37,"h":16.64,"l":16.27,"n":4719,"o":16.3777,"t":"2026-10-09T16:30:00Z","v":1125823,"vw":16.435966},{"c":16.29,"h":16.39,"l":16.28,"n":1426,"o":16.375,"t":"2026-10-09T16:35:00Z","v":247875,"vw":16.327307},{"c":16.365,"h":16.38,"l":16.28,"n":669,"o":16.295,"t":"2026-10-09T16:40:00Z","v":97544,"vw":16.321576},{"c":16.325,"h":16.4,"l":16.32,"n":634,"o":16.365,"t":"2026-10-09T16:45:00Z","v":79591,"vw":16.371669},{"c":16.315,"h":16.36,"l":16.3,"n":522,"o":16.32,"t":"2026-10-09T16:50:00Z","v":57046,"vw":16.336661},{"c":16.43,"h":16.44,"l":16.3,"n":637,"o":16.315,"t":"2026-10-09T16:55:00Z","v":73635,"vw":16.383109},{"c":16.46,"h":16.4899,"l":16.39,"n":667,"o":16.425,"t":"2026-10-09T17:00:00Z","v":69916,"vw":16.430058},{"c":16.445,"h":16.485,"l":16.444,"n":720,"o":16.45,"t":"2026-10-09T17:05:00Z","v":68529,"vw":16.464283},{"c":16.51,"h":16.5187,"l":16.445,"n":411,"o":16.445,"t":"2026-10-09T17:10:00Z","v":56306,"vw":16.472871},{"c":16.5086,"h":16.52,"l":16.4946,"n":381,"o":16.5,"t":"2026-10-09T17:15:00Z","v":33265,"vw":16.50798},{"c":16.515,"h":16.545,"l":16.495,"n":608,"o":16.505,"t":"2026-10-09T17:20:00Z","v":60907,"vw":16.51876},{"c":16.519,"h":16.525,"l":16.49,"n":399,"o":16.51,"t":"2026-10-09T17:25:00Z","v":47749,"vw":16.507014},{"c":16.535,"h":16.565,"l":16.515,"n":524,"o":16.515,"t":"2026-10-09T17:30:00Z","v":41600,"vw":16.539707},{"c":16.625,"h":16.625,"l":16.525,"n":502,"o":16.54,"t":"2026-10-09T17:35:00Z","v":50102,"vw":16.559404},{"c":16.57,"h":16.66,"l":16.55,"n":1540,"o":16.63,"t":"2026-10-09T17:40:00Z","v":178550,"vw":16.61927},{"c":16.6403,"h":16.65,"l":16.57,"n":364,"o":16.58,"t":"2026-10-09T17:45:00Z","v":33263,"vw":16.598868},{"c":16.62,"h":16.65,"l":16.595,"n":330,"o":16.6391,"t":"2026-10-09T17:50:00Z","v":32646,"vw":16.627053},{"c":16.63,"h":16.675,"l":16.62,"n":602,"o":16.62,"t":"2026-10-09T17:55:00Z","v":62507,"vw":16.642679},{"c":16.61,"h":16.635,"l":16.6,"n":397,"o":16.62,"t":"2026-10-09T18:00:00Z","v":35923,"vw":16.620772},{"c":16.645,"h":16.65,"l":16.61,"n":321,"o":16.61,"t":"2026-10-09T18:05:00Z","v":29655,"vw":16.638201},{"c":16.7299,"h":16.73,"l":16.65,"n":479,"o":16.65,"t":"2026-10-09T18:10:00Z","v":48912,"vw":16.690423},{"c":16.765,"h":16.775,"l":16.715,"n":539,"o":16.73,"t":"2026-10-09T18:15:00Z","v":48376,"vw":16.746266},{"c":16.73,"h":16.785,"l":16.73,"n":676,"o":16.765,"t":"2026-10-09T18:20:00Z","v":59472,"vw":16.757067},{"c":16.67,"h":16.725,"l":16.6601,"n":307,"o":16.725,"t":"2026-10-09T18:25:00Z","v":36473,"vw":16.687637},{"c":16.68,"h":16.69,"l":16.655,"n":372,"o":16.67,"t":"2026-10-09T18:30:00Z","v":35839,"vw":16.667238},{"c":16.665,"h":16.68,"l":16.65,"n":270,"o":16.68,"t":"2026-10-09T18:35:00Z","v":21984,"vw":16.665344},{"c":16.6486,"h":16.69,"l":16.6486,"n":388,"o":16.665,"t":"2026-10-09T18:40:00Z","v":127541,"vw":16.677221},{"c":16.78,"h":16.78,"l":16.65,"n":1242,"o":16.65,"t":"2026-10-09T18:45:00Z","v":130556,"vw":16.722108},{"c":16.725,"h":16.795,"l":16.7,"n":786,"o":16.775,"t":"2026-10-09T18:50:00Z","v":86442,"vw":16.755946},{"c":16.74,"h":16.74,"l":16.715,"n":391,"o":16.725,"t":"2026-10-09T18:55:00Z","v":431777,"vw":16.728252},{"c":16.73,"h":16.755,"l":16.71,"n":533,"o":16.73,"t":"2026-10-09T19:00:00Z","v":384151,"vw":16.733798},{"c":16.625,"h":16.765,"l":16.61,"n":1285,"o":16.73,"t":"2026-10-09T19:05:00Z","v":184792,"vw":16.681973},{"c":16.59,"h":16.635,"l":16.55,"n":1101,"o":16.62,"t":"2026-10-09T19:10:00Z","v":151094,"vw":16.58594},{"c":16.545,"h":16.6,"l":16.535,"n":564,"o":16.59,"t":"2026-10-09T19:15:00Z","v":57393,"vw":16.561415},{"c":16.585,"h":16.585,"l":16.545,"n":382,"o":16.545,"t":"2026-10-09T19:20:00Z","v":31321,"vw":16.564966},{"c":16.615,"h":16.625,"l":16.58,"n":725,"o":16.585,"t":"2026-10-09T19:25:00Z","v":70248,"vw":16.603445},{"c":16.645,"h":16.6497,"l":16.615,"n":568,"o":16.615,"t":"2026-10-09T19:30:00Z","v":55236,"vw":16.63554},{"c":16.66,"h":16.665,"l":16.625,"n":776,"o":16.645,"t":"2026-10-09T19:35:00Z","v":75990,"vw":16.644252},{"c":16.655,"h":16.68,"l":16.645,"n":721,"o":16.655,"t":"2026-10-09T19:40:00Z","v":61252,"vw":16.658329},{"c":16.695,"h":16.715,"l":16.645,"n":1233,"o":16.655,"t":"2026-10-09T19:45:00Z","v":127192,"vw":16.675764},{"c":16.625,"h":16.69,"l":16.62,"n":1269,"o":16.69,"t":"2026-10-09T19:50:00Z","v":128874,"vw":16.647022},{"c":16.62,"h":16.7,"l":16.61,"n":3911,"o":16.63,"t":"2026-10-09T19:55:00Z","v":416692,"vw":16.652696},{"c":16.69,"h":16.69,"l":16.62,"n":35,"o":16.62,"t":"2026-10-09T20:00:00Z","v":506266,"vw":16.620046},{"c":16.68,"h":16.68,"l":16.66,"n":10,"o":16.66,"t":"2026-10-09T20:10:00Z","v":615,"vw":16.669796},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-09T20:25:00Z","v":150,"vw":16.65},{"c":16.6994,"h":16.6994,"l":16.6994,"n":1,"o":16.6994,"t":"2026-10-09T20:40:00Z","v":275,"vw":16.6994},{"c":16.82,"h":16.82,"l":16.69,"n":30,"o":16.69,"t":"2026-10-09T20:45:00Z","v":2087,"vw":16.716985},{"c":16.7685,"h":16.7685,"l":16.7685,"n":1,"o":16.7685,"t":"2026-10-09T21:45:00Z","v":100,"vw":16.7685},{"c":16.69,"h":16.71,"l":16.69,"n":6,"o":16.71,"t":"2026-10-09T23:10:00Z","v":503,"vw":16.695839},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-09T23:15:00Z","v":100,"vw":16.65},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-12T11:50:00Z","v":204,"vw":16.6},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-12T12:45:00Z","v":848,"vw":16.56},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-12T13:00:00Z","v":242,"vw":16.6},{"c":16.87,"h":16.87,"l":16.8197,"n":3,"o":16.8197,"t":"2026-10-12T13:05:00Z","v":395,"vw":16.853233},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-12T13:15:00Z","v":242,"vw":16.6},{"c":16.36,"h":16.599,"l":16.3185,"n":232,"o":16.57,"t":"2026-10-12T13:30:00Z","v":59978,"vw":16.511696},{"c":16.45,"h":16.47,"l":16.34,"n":194,"o":16.355,"t":"2026-10-12T13:35:00Z","v":14137,"vw":16.412193},{"c":16.39,"h":16.47,"l":16.34,"n":142,"o":16.45,"t":"2026-10-12T13:40:00Z","v":25800,"vw":16.414798},{"c":16.48,"h":16.57,"l":16.38,"n":325,"o":16.38,"t":"2026-10-12T13:45:00Z","v":60002,"vw":16.498047},{"c":16.555,"h":16.58,"l":16.465,"n":142,"o":16.465,"t":"2026-10-12T13:50:00Z","v":9287,"vw":16.513302},{"c":16.645,"h":16.66,"l":16.5,"n":198,"o":16.55,"t":"2026-10-12T13:55:00Z","v":17900,"vw":16.55841},{"c":16.54,"h":16.65,"l":16.51,"n":225,"o":16.63,"t":"2026-10-12T14:00:00Z","v":35130,"vw":16.565858},{"c":16.56,"h":16.6,"l":16.5,"n":365,"o":16.535,"t":"2026-10-12T14:05:00Z","v":34060,"vw":16.549703},{"c":16.67,"h":16.68,"l":16.54,"n":246,"o":16.56,"t":"2026-10-12T14:10:00Z","v":16795,"vw":16.631988},{"c":16.615,"h":16.68,"l":16.58,"n":230,"o":16.67,"t":"2026-10-12T14:15:00Z","v":36248,"vw":16.637752},{"c":16.55,"h":16.6699,"l":16.55,"n":449,"o":16.61,"t":"2026-10-12T14:20:00Z","v":90245,"vw":16.598861},{"c":16.59,"h":16.59,"l":16.54,"n":232,"o":16.555,"t":"2026-10-12T14:25:00Z","v":25252,"vw":16.565419},{"c":16.46,"h":16.585,"l":16.45,"n":265,"o":16.585,"t":"2026-10-12T14:30:00Z","v":26891,"vw":16.526731},{"c":16.49,"h":16.525,"l":16.46,"n":225,"o":16.46,"t":"2026-10-12T14:35:00Z","v":19807,"vw":16.488728},{"c":16.495,"h":16.55,"l":16.47,"n":404,"o":16.48,"t":"2026-10-12T14:40:00Z","v":52146,"vw":16.516108},{"c":16.46,"h":16.5,"l":16.445,"n":349,"o":16.5,"t":"2026-10-12T14:45:00Z","v":35274,"vw":16.464182},{"c":16.495,"h":16.495,"l":16.46,"n":196,"o":16.46,"t":"2026-10-12T14:50:00Z","v":14732,"vw":16.472916},{"c":16.5,"h":16.54,"l":16.46,"n":406,"o":16.495,"t":"2026-10-12T14:55:00Z","v":36463,"vw":16.49835},{"c":16.51,"h":16.52,"l":16.485,"n":233,"o":16.5,"t":"2026-10-12T15:00:00Z","v":26815,"vw":16.502324},{"c":16.53,"h":16.545,"l":16.51,"n":185,"o":16.51,"t":"2026-10-12T15:05:00Z","v":12333,"vw":16.524895},{"c":16.51,"h":16.57,"l":16.5028,"n":271,"o":16.53,"t":"2026-10-12T15:10:00Z","v":25108,"vw":16.536973},{"c":16.51,"h":16.52,"l":16.5,"n":148,"o":16.5,"t":"2026-10-12T15:15:00Z","v":9717,"vw":16.505429},{"c":16.4899,"h":16.52,"l":16.44,"n":356,"o":16.5001,"t":"2026-10-12T15:20:00Z","v":35684,"vw":16.483298},{"c":16.46,"h":16.48,"l":16.45,"n":109,"o":16.47,"t":"2026-10-12T15:25:00Z","v":11872,"vw":16.466914},{"c":16.49,"h":16.5,"l":16.45,"n":267,"o":16.46,"t":"2026-10-12T15:30:00Z","v":23501,"vw":16.473231},{"c":16.505,"h":16.51,"l":16.48,"n":274,"o":16.495,"t":"2026-10-12T15:35:00Z","v":32432,"vw":16.490384},{"c":16.495,"h":16.52,"l":16.49,"n":166,"o":16.505,"t":"2026-10-12T15:40:00Z","v":16777,"vw":16.503528},{"c":16.465,"h":16.5,"l":16.46,"n":266,"o":16.5,"t":"2026-10-12T15:45:00Z","v":17989,"vw":16.487527},{"c":16.46,"h":16.485,"l":16.455,"n":206,"o":16.465,"t":"2026-10-12T15:50:00Z","v":17843,"vw":16.472518},{"c":16.48,"h":16.49,"l":16.45,"n":240,"o":16.46,"t":"2026-10-12T15:55:00Z","v":29526,"vw":16.467572},{"c":16.5,"h":16.51,"l":16.46,"n":286,"o":16.47,"t":"2026-10-12T16:00:00Z","v":24311,"vw":16.486436},{"c":16.525,"h":16.56,"l":16.5,"n":284,"o":16.51,"t":"2026-10-12T16:05:00Z","v":21881,"vw":16.537213},{"c":16.515,"h":16.53,"l":16.51,"n":173,"o":16.525,"t":"2026-10-12T16:10:00Z","v":14421,"vw":16.516518},{"c":16.495,"h":16.515,"l":16.48,"n":252,"o":16.515,"t":"2026-10-12T16:15:00Z","v":23706,"vw":16.498392},{"c":16.537,"h":16.545,"l":16.475,"n":273,"o":16.495,"t":"2026-10-12T16:20:00Z","v":23034,"vw":16.500445},{"c":16.465,"h":16.575,"l":16.44,"n":446,"o":16.555,"t":"2026-10-12T16:25:00Z","v":41527,"vw":16.4986},{"c":16.47,"h":16.51,"l":16.46,"n":287,"o":16.465,"t":"2026-10-12T16:30:00Z","v":20877,"vw":16.480835},{"c":16.47,"h":16.485,"l":16.46,"n":186,"o":16.465,"t":"2026-10-12T16:35:00Z","v":15584,"vw":16.472789},{"c":16.435,"h":16.47,"l":16.43,"n":297,"o":16.47,"t":"2026-10-12T16:40:00Z","v":27596,"vw":16.449532},{"c":16.45,"h":16.49,"l":16.42,"n":353,"o":16.435,"t":"2026-10-12T16:45:00Z","v":44207,"vw":16.461615},{"c":16.43,"h":16.47,"l":16.43,"n":318,"o":16.455,"t":"2026-10-12T16:50:00Z","v":26613,"vw":16.454178},{"c":16.44,"h":16.44,"l":16.32,"n":497,"o":16.43,"t":"2026-10-12T16:55:00Z","v":57141,"vw":16.391523},{"c":16.475,"h":16.475,"l":16.43,"n":180,"o":16.435,"t":"2026-10-12T17:00:00Z","v":15468,"vw":16.452511},{"c":16.475,"h":16.48,"l":16.44,"n":234,"o":16.475,"t":"2026-10-12T17:05:00Z","v":16817,"vw":16.464708},{"c":16.475,"h":16.49,"l":16.475,"n":199,"o":16.475,"t":"2026-10-12T17:10:00Z","v":12163,"vw":16.480612},{"c":16.475,"h":16.49,"l":16.46,"n":234,"o":16.475,"t":"2026-10-12T17:15:00Z","v":13279,"vw":16.4733},{"c":16.485,"h":16.51,"l":16.48,"n":326,"o":16.48,"t":"2026-10-12T17:20:00Z","v":30714,"vw":16.493852},{"c":16.47,"h":16.49,"l":16.46,"n":186,"o":16.485,"t":"2026-10-12T17:25:00Z","v":10932,"vw":16.475459},{"c":16.455,"h":16.48,"l":16.455,"n":185,"o":16.48,"t":"2026-10-12T17:30:00Z","v":11813,"vw":16.468327},{"c":16.44,"h":16.46,"l":16.435,"n":272,"o":16.455,"t":"2026-10-12T17:35:00Z","v":16705,"vw":16.449613},{"c":16.465,"h":16.465,"l":16.425,"n":359,"o":16.445,"t":"2026-10-12T17:40:00Z","v":24893,"vw":16.447552},{"c":16.395,"h":16.46,"l":16.38,"n":253,"o":16.46,"t":"2026-10-12T17:45:00Z","v":25153,"vw":16.423182},{"c":16.36,"h":16.405,"l":16.36,"n":256,"o":16.395,"t":"2026-10-12T17:50:00Z","v":18500,"vw":16.385821},{"c":16.355,"h":16.375,"l":16.345,"n":222,"o":16.37,"t":"2026-10-12T17:55:00Z","v":17998,"vw":16.361315},{"c":16.435,"h":16.44,"l":16.35,"n":419,"o":16.35,"t":"2026-10-12T18:00:00Z","v":36077,"vw":16.40042},{"c":16.445,"h":16.46,"l":16.435,"n":364,"o":16.435,"t":"2026-10-12T18:05:00Z","v":25163,"vw":16.44925},{"c":16.455,"h":16.455,"l":16.42,"n":501,"o":16.44,"t":"2026-10-12T18:10:00Z","v":31020,"vw":16.437868},{"c":16.435,"h":16.4553,"l":16.43,"n":162,"o":16.455,"t":"2026-10-12T18:15:00Z","v":16631,"vw":16.450201},{"c":16.405,"h":16.435,"l":16.4,"n":353,"o":16.435,"t":"2026-10-12T18:20:00Z","v":28668,"vw":16.417514},{"c":16.395,"h":16.42,"l":16.37,"n":701,"o":16.405,"t":"2026-10-12T18:25:00Z","v":73891,"vw":16.395479},{"c":16.395,"h":16.405,"l":16.395,"n":162,"o":16.395,"t":"2026-10-12T18:30:00Z","v":15861,"vw":16.397506},{"c":16.38,"h":16.395,"l":16.37,"n":246,"o":16.395,"t":"2026-10-12T18:35:00Z","v":22608,"vw":16.386583},{"c":16.41,"h":16.41,"l":16.37,"n":478,"o":16.3897,"t":"2026-10-12T18:40:00Z","v":54419,"vw":16.391202},{"c":16.391,"h":16.44,"l":16.39,"n":482,"o":16.415,"t":"2026-10-12T18:45:00Z","v":77031,"vw":16.42678},{"c":16.32,"h":16.39,"l":16.28,"n":830,"o":16.39,"t":"2026-10-12T18:50:00Z","v":119654,"vw":16.332849},{"c":16.345,"h":16.355,"l":16.295,"n":595,"o":16.33,"t":"2026-10-12T18:55:00Z","v":80841,"vw":16.332966},{"c":16.315,"h":16.35,"l":16.315,"n":307,"o":16.345,"t":"2026-10-12T19:00:00Z","v":21041,"vw":16.332082},{"c":16.33,"h":16.34,"l":16.27,"n":383,"o":16.315,"t":"2026-10-12T19:05:00Z","v":32845,"vw":16.30358},{"c":16.33,"h":16.33,"l":16.315,"n":216,"o":16.325,"t":"2026-10-12T19:10:00Z","v":12330,"vw":16.324317},{"c":16.375,"h":16.375,"l":16.33,"n":281,"o":16.33,"t":"2026-10-12T19:15:00Z","v":17302,"vw":16.347683},{"c":16.375,"h":16.39,"l":16.365,"n":490,"o":16.37,"t":"2026-10-12T19:20:00Z","v":36292,"vw":16.376499},{"c":16.36,"h":16.385,"l":16.36,"n":522,"o":16.375,"t":"2026-10-12T19:25:00Z","v":40644,"vw":16.371857},{"c":16.385,"h":16.395,"l":16.37,"n":725,"o":16.37,"t":"2026-10-12T19:30:00Z","v":321838,"vw":16.382488},{"c":16.37,"h":16.41,"l":16.37,"n":800,"o":16.385,"t":"2026-10-12T19:35:00Z","v":64214,"vw":16.390823},{"c":16.39,"h":16.4,"l":16.365,"n":581,"o":16.37,"t":"2026-10-12T19:40:00Z","v":42639,"vw":16.379345},{"c":16.35,"h":16.385,"l":16.34,"n":906,"o":16.385,"t":"2026-10-12T19:45:00Z","v":90956,"vw":16.360609},{"c":16.295,"h":16.37,"l":16.295,"n":863,"o":16.35,"t":"2026-10-12T19:50:00Z","v":552818,"vw":16.326692},{"c":16.24,"h":16.345,"l":16.23,"n":3680,"o":16.295,"t":"2026-10-12T19:55:00Z","v":394883,"vw":16.271992},{"c":16.25,"h":16.25,"l":16.25,"n":45,"o":16.25,"t":"2026-10-12T20:00:00Z","v":430355,"vw":16.25},{"c":16.8476,"h":16.8476,"l":16.8476,"n":1,"o":16.8476,"t":"2026-10-12T21:25:00Z","v":100,"vw":16.8476},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-12T21:35:00Z","v":125,"vw":16.3},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-12T21:40:00Z","v":100,"vw":16.97},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-12T22:15:00Z","v":125,"vw":16.53},{"c":16.24,"h":16.24,"l":16.24,"n":6,"o":16.24,"t":"2026-10-12T22:30:00Z","v":1505,"vw":16.24},{"c":16.24,"h":16.25,"l":16.24,"n":27,"o":16.25,"t":"2026-10-13T11:05:00Z","v":425,"vw":16.245},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-13T11:20:00Z","v":200,"vw":16.52},{"c":16.8006,"h":16.8006,"l":16.8006,"n":1,"o":16.8006,"t":"2026-10-13T11:25:00Z","v":300,"vw":16.8006},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T11:45:00Z","v":500,"vw":16.44},{"c":16.3122,"h":16.3122,"l":16.3122,"n":2,"o":16.3122,"t":"2026-10-13T12:00:00Z","v":1000,"vw":16.3122},{"c":16.19,"h":16.25,"l":16.18,"n":9,"o":16.25,"t":"2026-10-13T12:40:00Z","v":3703,"vw":16.200487},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-13T12:45:00Z","v":2143,"vw":16.18},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-13T12:50:00Z","v":123,"vw":16.24},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-13T12:55:00Z","v":600,"vw":16.42},{"c":16.125,"h":16.2,"l":16.07,"n":289,"o":16.18,"t":"2026-10-13T13:30:00Z","v":62900,"vw":16.152037},{"c":16.26,"h":16.26,"l":16.08,"n":169,"o":16.08,"t":"2026-10-13T13:35:00Z","v":10416,"vw":16.173082},{"c":16.335,"h":16.3352,"l":16.28,"n":152,"o":16.28,"t":"2026-10-13T13:40:00Z","v":14283,"vw":16.302213},{"c":16.26,"h":16.36,"l":16.26,"n":165,"o":16.335,"t":"2026-10-13T13:45:00Z","v":11868,"vw":16.314807},{"c":16.225,"h":16.2599,"l":16.19,"n":165,"o":16.24,"t":"2026-10-13T13:50:00Z","v":14794,"vw":16.228676},{"c":16.24,"h":16.26,"l":16.19,"n":218,"o":16.24,"t":"2026-10-13T13:55:00Z","v":37089,"vw":16.21605},{"c":16.22,"h":16.24,"l":16.195,"n":164,"o":16.225,"t":"2026-10-13T14:00:00Z","v":14381,"vw":16.215013},{"c":16.28,"h":16.28,"l":16.19,"n":156,"o":16.22,"t":"2026-10-13T14:05:00Z","v":12010,"vw":16.233646},{"c":16.29,"h":16.29,"l":16.22,"n":628,"o":16.29,"t":"2026-10-13T14:10:00Z","v":66760,"vw":16.275093},{"c":16.245,"h":16.2749,"l":16.22,"n":232,"o":16.27,"t":"2026-10-13T14:15:00Z","v":19290,"vw":16.243535},{"c":16.23,"h":16.26,"l":16.22,"n":145,"o":16.245,"t":"2026-10-13T14:20:00Z","v":14043,"vw":16.239821},{"c":16.2,"h":16.23,"l":16.17,"n":222,"o":16.22,"t":"2026-10-13T14:25:00Z","v":16413,"vw":16.193919},{"c":16.18,"h":16.22,"l":16.16,"n":576,"o":16.2,"t":"2026-10-13T14:30:00Z","v":55234,"vw":16.192633},{"c":16.17,"h":16.195,"l":16.17,"n":170,"o":16.18,"t":"2026-10-13T14:35:00Z","v":11136,"vw":16.182061},{"c":16.16,"h":16.2,"l":16.15,"n":216,"o":16.17,"t":"2026-10-13T14:40:00Z","v":15992,"vw":16.1785},{"c":16.16,"h":16.17,"l":16.145,"n":135,"o":16.16,"t":"2026-10-13T14:45:00Z","v":10353,"vw":16.158491},{"c":16.195,"h":16.2099,"l":16.155,"n":347,"o":16.16,"t":"2026-10-13T14:50:00Z","v":34312,"vw":16.182546},{"c":16.28,"h":16.28,"l":16.18,"n":503,"o":16.195,"t":"2026-10-13T14:55:00Z","v":54193,"vw":16.209707},{"c":16.33,"h":16.33,"l":16.255,"n":278,"o":16.27,"t":"2026-10-13T15:00:00Z","v":23683,"vw":16.275683},{"c":16.32,"h":16.34,"l":16.28,"n":229,"o":16.33,"t":"2026-10-13T15:05:00Z","v":19191,"vw":16.314577},{"c":16.27,"h":16.32,"l":16.24,"n":241,"o":16.32,"t":"2026-10-13T15:10:00Z","v":40788,"vw":16.308783},{"c":16.295,"h":16.31,"l":16.265,"n":329,"o":16.27,"t":"2026-10-13T15:15:00Z","v":25096,"vw":16.285309},{"c":16.28,"h":16.31,"l":16.275,"n":284,"o":16.295,"t":"2026-10-13T15:20:00Z","v":19569,"vw":16.286712},{"c":16.235,"h":16.275,"l":16.235,"n":225,"o":16.275,"t":"2026-10-13T15:25:00Z","v":13519,"vw":16.257989},{"c":16.1761,"h":16.235,"l":16.1761,"n":272,"o":16.235,"t":"2026-10-13T15:30:00Z","v":20012,"vw":16.208887},{"c":16.075,"h":16.17,"l":16.07,"n":335,"o":16.17,"t":"2026-10-13T15:35:00Z","v":31319,"vw":16.124518},{"c":16.05,"h":16.11,"l":16.05,"n":591,"o":16.07,"t":"2026-10-13T15:40:00Z","v":48942,"vw":16.072747},{"c":16.08,"h":16.08,"l":16.025,"n":320,"o":16.045,"t":"2026-10-13T15:45:00Z","v":22678,"vw":16.049094},{"c":16.145,"h":16.15,"l":16.05,"n":1093,"o":16.075,"t":"2026-10-13T15:50:00Z","v":130858,"vw":16.097065},{"c":16.175,"h":16.2,"l":16.15,"n":421,"o":16.15,"t":"2026-10-13T15:55:00Z","v":31719,"vw":16.183725},{"c":16.17,"h":16.185,"l":16.135,"n":344,"o":16.17,"t":"2026-10-13T16:00:00Z","v":27608,"vw":16.160431},{"c":16.19,"h":16.19,"l":16.16,"n":154,"o":16.1625,"t":"2026-10-13T16:05:00Z","v":7326,"vw":16.164499},{"c":16.2,"h":16.245,"l":16.19,"n":251,"o":16.19,"t":"2026-10-13T16:10:00Z","v":24382,"vw":16.224643},{"c":16.22,"h":16.235,"l":16.2,"n":246,"o":16.2,"t":"2026-10-13T16:15:00Z","v":20326,"vw":16.206196},{"c":16.22,"h":16.245,"l":16.22,"n":165,"o":16.23,"t":"2026-10-13T16:20:00Z","v":15563,"vw":16.227437},{"c":16.24,"h":16.26,"l":16.2,"n":416,"o":16.22,"t":"2026-10-13T16:25:00Z","v":39527,"vw":16.224367},{"c":16.29,"h":16.3,"l":16.24,"n":304,"o":16.24,"t":"2026-10-13T16:30:00Z","v":24932,"vw":16.275747},{"c":16.32,"h":16.33,"l":16.29,"n":275,"o":16.29,"t":"2026-10-13T16:35:00Z","v":19000,"vw":16.31115},{"c":16.32,"h":16.345,"l":16.32,"n":188,"o":16.3442,"t":"2026-10-13T16:40:00Z","v":15406,"vw":16.335993},{"c":16.3,"h":16.32,"l":16.295,"n":126,"o":16.32,"t":"2026-10-13T16:45:00Z","v":6431,"vw":16.302645},{"c":16.315,"h":16.3152,"l":16.3,"n":268,"o":16.31,"t":"2026-10-13T16:50:00Z","v":16078,"vw":16.303395},{"c":16.285,"h":16.335,"l":16.285,"n":197,"o":16.315,"t":"2026-10-13T16:55:00Z","v":11176,"vw":16.317243},{"c":16.225,"h":16.285,"l":16.2,"n":189,"o":16.285,"t":"2026-10-13T17:00:00Z","v":29729,"vw":16.252486},{"c":16.215,"h":16.235,"l":16.215,"n":93,"o":16.23,"t":"2026-10-13T17:05:00Z","v":4847,"vw":16.228352},{"c":16.185,"h":16.225,"l":16.17,"n":286,"o":16.215,"t":"2026-10-13T17:10:00Z","v":18056,"vw":16.200231},{"c":16.215,"h":16.215,"l":16.18,"n":227,"o":16.185,"t":"2026-10-13T17:15:00Z","v":14278,"vw":16.191625},{"c":16.195,"h":16.22,"l":16.195,"n":194,"o":16.215,"t":"2026-10-13T17:20:00Z","v":13906,"vw":16.211277},{"c":16.2,"h":16.22,"l":16.18,"n":185,"o":16.195,"t":"2026-10-13T17:25:00Z","v":14126,"vw":16.199229},{"c":16.22,"h":16.225,"l":15.61,"n":653,"o":16.205,"t":"2026-10-13T17:30:00Z","v":54849,"vw":16.183881},{"c":16.345,"h":16.355,"l":16.21,"n":376,"o":16.21,"t":"2026-10-13T17:35:00Z","v":48500,"vw":16.273202},{"c":16.355,"h":16.375,"l":16.34,"n":331,"o":16.35,"t":"2026-10-13T17:40:00Z","v":28751,"vw":16.363827},{"c":16.33,"h":16.36,"l":16.33,"n":122,"o":16.355,"t":"2026-10-13T17:45:00Z","v":6006,"vw":16.344366},{"c":16.3317,"h":16.345,"l":16.325,"n":223,"o":16.33,"t":"2026-10-13T17:50:00Z","v":15290,"vw":16.336985},{"c":16.33,"h":16.34,"l":16.32,"n":273,"o":16.33,"t":"2026-10-13T17:55:00Z","v":16411,"vw":16.328937},{"c":16.3677,"h":16.37,"l":16.325,"n":230,"o":16.325,"t":"2026-10-13T18:00:00Z","v":13384,"vw":16.344951},{"c":16.415,"h":16.445,"l":16.365,"n":574,"o":16.365,"t":"2026-10-13T18:05:00Z","v":54749,"vw":16.401791},{"c":16.385,"h":16.425,"l":16.385,"n":268,"o":16.42,"t":"2026-10-13T18:10:00Z","v":15087,"vw":16.403202},{"c":16.385,"h":16.395,"l":16.3701,"n":245,"o":16.38,"t":"2026-10-13T18:15:00Z","v":20774,"vw":16.385876},{"c":16.445,"h":16.45,"l":16.385,"n":493,"o":16.385,"t":"2026-10-13T18:20:00Z","v":38527,"vw":16.423373},{"c":16.435,"h":16.455,"l":16.425,"n":222,"o":16.4491,"t":"2026-10-13T18:25:00Z","v":11660,"vw":16.441534},{"c":16.41,"h":16.445,"l":16.41,"n":198,"o":16.44,"t":"2026-10-13T18:30:00Z","v":9222,"vw":16.42152},{"c":16.42,"h":16.475,"l":16.41,"n":515,"o":16.415,"t":"2026-10-13T18:35:00Z","v":47852,"vw":16.442027},{"c":16.445,"h":16.45,"l":16.415,"n":351,"o":16.42,"t":"2026-10-13T18:40:00Z","v":26593,"vw":16.441227},{"c":16.465,"h":16.465,"l":16.44,"n":252,"o":16.45,"t":"2026-10-13T18:45:00Z","v":14801,"vw":16.449984},{"c":16.505,"h":16.53,"l":16.465,"n":566,"o":16.465,"t":"2026-10-13T18:50:00Z","v":38725,"vw":16.497342},{"c":16.495,"h":16.51,"l":16.485,"n":277,"o":16.505,"t":"2026-10-13T18:55:00Z","v":17995,"vw":16.495285},{"c":16.47,"h":16.505,"l":16.46,"n":382,"o":16.495,"t":"2026-10-13T19:00:00Z","v":23440,"vw":16.493545},{"c":16.515,"h":16.525,"l":16.47,"n":298,"o":16.475,"t":"2026-10-13T19:05:00Z","v":22132,"vw":16.497173},{"c":16.53,"h":16.535,"l":16.505,"n":501,"o":16.51,"t":"2026-10-13T19:10:00Z","v":40119,"vw":16.51711},{"c":16.545,"h":16.555,"l":16.53,"n":332,"o":16.53,"t":"2026-10-13T19:15:00Z","v":23064,"vw":16.542682},{"c":16.495,"h":16.55,"l":16.485,"n":632,"o":16.55,"t":"2026-10-13T19:20:00Z","v":49957,"vw":16.509494},{"c":16.46,"h":16.495,"l":16.45,"n":313,"o":16.495,"t":"2026-10-13T19:25:00Z","v":23745,"vw":16.472891},{"c":16.475,"h":16.495,"l":16.465,"n":521,"o":16.465,"t":"2026-10-13T19:30:00Z","v":49025,"vw":16.481756},{"c":16.5,"h":16.5,"l":16.45,"n":843,"o":16.475,"t":"2026-10-13T19:35:00Z","v":86690,"vw":16.482315},{"c":16.445,"h":16.53,"l":16.425,"n":911,"o":16.505,"t":"2026-10-13T19:40:00Z","v":98483,"vw":16.486282},{"c":16.43,"h":16.465,"l":16.42,"n":843,"o":16.445,"t":"2026-10-13T19:45:00Z","v":76977,"vw":16.445546},{"c":16.43,"h":16.445,"l":16.4,"n":766,"o":16.43,"t":"2026-10-13T19:50:00Z","v":88947,"vw":16.427741},{"c":16.43,"h":16.485,"l":16.41,"n":4438,"o":16.425,"t":"2026-10-13T19:55:00Z","v":428951,"vw":16.448335},{"c":16.42,"h":16.42,"l":16.42,"n":35,"o":16.42,"t":"2026-10-13T20:00:00Z","v":472472,"vw":16.42},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-13T20:10:00Z","v":203,"vw":16.4},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-13T21:00:00Z","v":190,"vw":16.42},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-13T21:35:00Z","v":500,"vw":16.45},{"c":16.75,"h":16.75,"l":16.58,"n":21,"o":16.58,"t":"2026-10-13T21:40:00Z","v":3043,"vw":16.733515},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-13T22:05:00Z","v":600,"vw":16.77},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-13T22:30:00Z","v":150,"vw":16.99},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-13T22:45:00Z","v":100,"vw":16.87},{"c":16.48,"h":16.48,"l":16.41,"n":19,"o":16.48,"t":"2026-10-14T11:35:00Z","v":2116,"vw":16.468109},{"c":16.46,"h":16.4613,"l":16.46,"n":3,"o":16.4613,"t":"2026-10-14T11:50:00Z","v":1800,"vw":16.460722},{"c":16.18,"h":16.27,"l":16.18,"n":10,"o":16.27,"t":"2026-10-14T12:30:00Z","v":1711,"vw":16.243118},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-14T12:35:00Z","v":158,"vw":16.21},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-14T12:45:00Z","v":200,"vw":16.01},{"c":16.21,"h":16.21,"l":16.21,"n":4,"o":16.21,"t":"2026-10-14T12:55:00Z","v":368,"vw":16.21},{"c":16.255,"h":16.255,"l":16.255,"n":4,"o":16.255,"t":"2026-10-14T13:25:00Z","v":241,"vw":16.255},{"c":16.01,"h":16.24,"l":16.01,"n":148,"o":16.09,"t":"2026-10-14T13:30:00Z","v":43004,"vw":16.090804},{"c":16.07,"h":16.085,"l":16.01,"n":174,"o":16.035,"t":"2026-10-14T13:35:00Z","v":16944,"vw":16.044285},{"c":16.13,"h":16.175,"l":16.015,"n":246,"o":16.05,"t":"2026-10-14T13:40:00Z","v":48737,"vw":16.073596},{"c":16.12,"h":16.17,"l":16.1,"n":208,"o":16.15,"t":"2026-10-14T13:45:00Z","v":27673,"vw":16.12947},{"c":16.08,"h":16.1352,"l":16.07,"n":225,"o":16.12,"t":"2026-10-14T13:50:00Z","v":26855,"vw":16.093999},{"c":16.045,"h":16.14,"l":16.04,"n":91,"o":16.1,"t":"2026-10-14T13:55:00Z","v":13806,"vw":16.048889},{"c":15.96,"h":16.04,"l":15.92,"n":558,"o":16.02,"t":"2026-10-14T14:00:00Z","v":59025,"vw":15.989894},{"c":15.955,"h":16.02,"l":15.935,"n":449,"o":15.965,"t":"2026-10-14T14:05:00Z","v":37507,"vw":15.987197},{"c":15.84,"h":15.96,"l":15.8301,"n":222,"o":15.9417,"t":"2026-10-14T14:10:00Z","v":29886,"vw":15.895539},{"c":15.89,"h":15.89,"l":15.8224,"n":326,"o":15.85,"t":"2026-10-14T14:15:00Z","v":25450,"vw":15.858697},{"c":15.895,"h":15.93,"l":15.88,"n":390,"o":15.89,"t":"2026-10-14T14:20:00Z","v":34959,"vw":15.903826},{"c":15.81,"h":15.905,"l":15.8,"n":496,"o":15.895,"t":"2026-10-14T14:25:00Z","v":63237,"vw":15.86721},{"c":15.84,"h":15.84,"l":15.76,"n":379,"o":15.81,"t":"2026-10-14T14:30:00Z","v":39895,"vw":15.785311},{"c":15.95,"h":15.97,"l":15.8499,"n":678,"o":15.8499,"t":"2026-10-14T14:35:00Z","v":98606,"vw":15.883254},{"c":15.98,"h":15.99,"l":15.9,"n":423,"o":15.95,"t":"2026-10-14T14:40:00Z","v":47202,"vw":15.944996},{"c":15.905,"h":16,"l":15.905,"n":452,"o":15.97,"t":"2026-10-14T14:45:00Z","v":29540,"vw":15.9498},{"c":15.91,"h":15.92,"l":15.895,"n":314,"o":15.9,"t":"2026-10-14T14:50:00Z","v":31793,"vw":15.902008},{"c":15.92,"h":15.95,"l":15.895,"n":363,"o":15.895,"t":"2026-10-14T14:55:00Z","v":37205,"vw":15.937492},{"c":15.91,"h":15.92,"l":15.87,"n":283,"o":15.92,"t":"2026-10-14T15:00:00Z","v":31774,"vw":15.903504},{"c":15.845,"h":15.92,"l":15.82,"n":319,"o":15.91,"t":"2026-10-14T15:05:00Z","v":36125,"vw":15.862121},{"c":15.84,"h":15.855,"l":15.815,"n":299,"o":15.845,"t":"2026-10-14T15:10:00Z","v":36996,"vw":15.841198},{"c":15.85,"h":15.8899,"l":15.84,"n":254,"o":15.845,"t":"2026-10-14T15:15:00Z","v":33447,"vw":15.866493},{"c":15.705,"h":15.85,"l":15.67,"n":430,"o":15.85,"t":"2026-10-14T15:20:00Z","v":55111,"vw":15.771951},{"c":15.75,"h":15.79,"l":15.695,"n":258,"o":15.71,"t":"2026-10-14T15:25:00Z","v":20600,"vw":15.74131},{"c":15.74,"h":15.76,"l":15.73,"n":330,"o":15.75,"t":"2026-10-14T15:30:00Z","v":22787,"vw":15.74484},{"c":15.76,"h":15.765,"l":15.74,"n":594,"o":15.75,"t":"2026-10-14T15:35:00Z","v":58025,"vw":15.752796},{"c":15.765,"h":15.765,"l":15.73,"n":1182,"o":15.7586,"t":"2026-10-14T15:40:00Z","v":116730,"vw":15.749285},{"c":15.77,"h":15.845,"l":15.755,"n":655,"o":15.765,"t":"2026-10-14T15:45:00Z","v":62685,"vw":15.799515},{"c":15.81,"h":15.815,"l":15.72,"n":454,"o":15.78,"t":"2026-10-14T15:50:00Z","v":83650,"vw":15.771883},{"c":15.81,"h":15.83,"l":15.795,"n":239,"o":15.81,"t":"2026-10-14T15:55:00Z","v":18346,"vw":15.808401},{"c":15.9,"h":15.91,"l":15.8,"n":427,"o":15.81,"t":"2026-10-14T16:00:00Z","v":42190,"vw":15.846227},{"c":16.0024,"h":16.07,"l":15.89,"n":641,"o":15.9,"t":"2026-10-14T16:05:00Z","v":58543,"vw":16.000462},{"c":15.945,"h":16,"l":15.945,"n":368,"o":16,"t":"2026-10-14T16:10:00Z","v":41657,"vw":15.98029},{"c":15.98,"h":15.985,"l":15.93,"n":390,"o":15.94,"t":"2026-10-14T16:15:00Z","v":53161,"vw":15.955891},{"c":15.95,"h":15.99,"l":15.95,"n":380,"o":15.975,"t":"2026-10-14T16:20:00Z","v":29418,"vw":15.979505},{"c":15.88,"h":15.96,"l":15.87,"n":566,"o":15.96,"t":"2026-10-14T16:25:00Z","v":51144,"vw":15.905615},{"c":15.9,"h":15.9,"l":15.84,"n":424,"o":15.885,"t":"2026-10-14T16:30:00Z","v":36812,"vw":15.874739},{"c":15.9,"h":15.9,"l":15.85,"n":481,"o":15.89,"t":"2026-10-14T16:35:00Z","v":50247,"vw":15.874617},{"c":15.89,"h":15.935,"l":15.865,"n":545,"o":15.89,"t":"2026-10-14T16:40:00Z","v":46165,"vw":15.902576},{"c":15.835,"h":15.9,"l":15.8,"n":329,"o":15.895,"t":"2026-10-14T16:45:00Z","v":32999,"vw":15.839295},{"c":15.8,"h":15.84,"l":15.8,"n":224,"o":15.83,"t":"2026-10-14T16:50:00Z","v":16399,"vw":15.810582},{"c":15.84,"h":15.84,"l":15.8,"n":254,"o":15.8,"t":"2026-10-14T16:55:00Z","v":31960,"vw":15.816696},{"c":15.82,"h":15.895,"l":15.82,"n":300,"o":15.8499,"t":"2026-10-14T17:00:00Z","v":24930,"vw":15.855704},{"c":15.83,"h":15.83,"l":15.81,"n":233,"o":15.83,"t":"2026-10-14T17:05:00Z","v":17468,"vw":15.82492},{"c":15.82,"h":15.83,"l":15.8,"n":231,"o":15.83,"t":"2026-10-14T17:10:00Z","v":14882,"vw":15.808481},{"c":15.82,"h":15.82,"l":15.79,"n":554,"o":15.81,"t":"2026-10-14T17:15:00Z","v":39878,"vw":15.801744},{"c":15.86,"h":15.865,"l":15.815,"n":418,"o":15.82,"t":"2026-10-14T17:20:00Z","v":27654,"vw":15.844178},{"c":15.805,"h":15.865,"l":15.795,"n":283,"o":15.86,"t":"2026-10-14T17:25:00Z","v":15368,"vw":15.825177},{"c":15.755,"h":15.805,"l":15.75,"n":1533,"o":15.805,"t":"2026-10-14T17:30:00Z","v":135699,"vw":15.796697},{"c":15.69,"h":15.75,"l":15.69,"n":262,"o":15.75,"t":"2026-10-14T17:35:00Z","v":18544,"vw":15.712426},{"c":15.76,"h":15.76,"l":15.69,"n":528,"o":15.695,"t":"2026-10-14T17:40:00Z","v":71479,"vw":15.725791},{"c":15.71,"h":15.79,"l":15.71,"n":503,"o":15.76,"t":"2026-10-14T17:45:00Z","v":52676,"vw":15.750517},{"c":15.65,"h":15.705,"l":15.64,"n":482,"o":15.7,"t":"2026-10-14T17:50:00Z","v":57750,"vw":15.665496},{"c":15.615,"h":15.65,"l":15.615,"n":437,"o":15.65,"t":"2026-10-14T17:55:00Z","v":42514,"vw":15.627037},{"c":15.615,"h":15.64,"l":15.585,"n":1058,"o":15.61,"t":"2026-10-14T18:00:00Z","v":146075,"vw":15.612013},{"c":15.6,"h":15.64,"l":15.58,"n":1359,"o":15.615,"t":"2026-10-14T18:05:00Z","v":123415,"vw":15.60326},{"c":15.65,"h":15.695,"l":15.57,"n":1318,"o":15.6,"t":"2026-10-14T18:10:00Z","v":138152,"vw":15.602569},{"c":15.61,"h":15.67,"l":15.56,"n":714,"o":15.65,"t":"2026-10-14T18:15:00Z","v":64739,"vw":15.612139},{"c":15.685,"h":15.715,"l":15.6,"n":712,"o":15.61,"t":"2026-10-14T18:20:00Z","v":65952,"vw":15.66668},{"c":15.755,"h":15.76,"l":15.68,"n":837,"o":15.68,"t":"2026-10-14T18:25:00Z","v":76995,"vw":15.725324},{"c":15.7,"h":15.755,"l":15.7,"n":1103,"o":15.755,"t":"2026-10-14T18:30:00Z","v":128999,"vw":15.728128},{"c":15.74,"h":15.74,"l":15.68,"n":499,"o":15.7,"t":"2026-10-14T18:35:00Z","v":40949,"vw":15.71118},{"c":15.69,"h":15.7496,"l":15.675,"n":458,"o":15.7496,"t":"2026-10-14T18:40:00Z","v":36471,"vw":15.708733},{"c":15.695,"h":15.705,"l":15.67,"n":406,"o":15.68,"t":"2026-10-14T18:45:00Z","v":40029,"vw":15.686538},{"c":15.755,"h":15.77,"l":15.69,"n":508,"o":15.695,"t":"2026-10-14T18:50:00Z","v":42973,"vw":15.713226},{"c":15.72,"h":15.775,"l":15.71,"n":517,"o":15.755,"t":"2026-10-14T18:55:00Z","v":79086,"vw":15.745408},{"c":15.665,"h":15.735,"l":15.65,"n":646,"o":15.72,"t":"2026-10-14T19:00:00Z","v":59875,"vw":15.690864},{"c":15.7,"h":15.72,"l":15.65,"n":457,"o":15.665,"t":"2026-10-14T19:05:00Z","v":44928,"vw":15.684751},{"c":15.7,"h":15.735,"l":15.7,"n":579,"o":15.7,"t":"2026-10-14T19:10:00Z","v":52737,"vw":15.719311},{"c":15.765,"h":15.765,"l":15.7,"n":598,"o":15.7,"t":"2026-10-14T19:15:00Z","v":59956,"vw":15.727933},{"c":15.825,"h":15.83,"l":15.765,"n":535,"o":15.765,"t":"2026-10-14T19:20:00Z","v":49959,"vw":15.796696},{"c":15.735,"h":15.84,"l":15.73,"n":796,"o":15.825,"t":"2026-10-14T19:25:00Z","v":76853,"vw":15.795571},{"c":15.785,"h":15.81,"l":15.725,"n":665,"o":15.74,"t":"2026-10-14T19:30:00Z","v":61855,"vw":15.774758},{"c":15.735,"h":15.78,"l":15.72,"n":574,"o":15.78,"t":"2026-10-14T19:35:00Z","v":42703,"vw":15.753208},{"c":15.78,"h":15.795,"l":15.74,"n":552,"o":15.74,"t":"2026-10-14T19:40:00Z","v":42226,"vw":15.778813},{"c":15.79,"h":15.79,"l":15.705,"n":792,"o":15.77,"t":"2026-10-14T19:45:00Z","v":56257,"vw":15.750866},{"c":15.81,"h":15.84,"l":15.79,"n":942,"o":15.8,"t":"2026-10-14T19:50:00Z","v":78145,"vw":15.816495},{"c":15.91,"h":15.91,"l":15.78,"n":3667,"o":15.81,"t":"2026-10-14T19:55:00Z","v":441930,"vw":15.86278},{"c":15.9445,"h":15.9445,"l":15.9,"n":30,"o":15.9,"t":"2026-10-14T20:00:00Z","v":478592,"vw":15.900033},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-14T21:15:00Z","v":216,"vw":16.28},{"c":15.9151,"h":15.9151,"l":15.9151,"n":1,"o":15.9151,"t":"2026-10-14T22:40:00Z","v":200,"vw":15.9151},{"c":15.86,"h":15.89,"l":15.86,"n":7,"o":15.89,"t":"2026-10-14T23:30:00Z","v":505,"vw":15.874545},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-14T23:45:00Z","v":800,"vw":15.85},{"c":15.82,"h":15.82,"l":15.81,"n":3,"o":15.81,"t":"2026-10-15T08:00:00Z","v":406,"vw":15.817357},{"c":15.81,"h":15.81,"l":15.81,"n":5,"o":15.81,"t":"2026-10-15T09:50:00Z","v":426,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-15T10:20:00Z","v":102,"vw":15.83},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-15T11:25:00Z","v":200,"vw":15.53},{"c":15.61,"h":15.78,"l":15.61,"n":10,"o":15.78,"t":"2026-10-15T12:15:00Z","v":1000,"vw":15.660469},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-15T12:20:00Z","v":260,"vw":15.64},{"c":15.49,"h":15.73,"l":15.33,"n":466,"o":15.68,"t":"2026-10-15T13:30:00Z","v":88831,"vw":15.497243},{"c":15.51,"h":15.51,"l":15.32,"n":352,"o":15.45,"t":"2026-10-15T13:35:00Z","v":23140,"vw":15.398776},{"c":15.44,"h":15.63,"l":15.44,"n":434,"o":15.57,"t":"2026-10-15T13:40:00Z","v":72324,"vw":15.553463},{"c":15.335,"h":15.46,"l":15.33,"n":409,"o":15.46,"t":"2026-10-15T13:45:00Z","v":36331,"vw":15.367236},{"c":15.14,"h":15.38,"l":15.14,"n":767,"o":15.34,"t":"2026-10-15T13:50:00Z","v":70486,"vw":15.237936},{"c":15.144,"h":15.21,"l":15.1,"n":452,"o":15.14,"t":"2026-10-15T13:55:00Z","v":54241,"vw":15.149643},{"c":15.355,"h":15.36,"l":15.18,"n":490,"o":15.18,"t":"2026-10-15T14:00:00Z","v":41416,"vw":15.297771},{"c":15.37,"h":15.39,"l":15.325,"n":291,"o":15.35,"t":"2026-10-15T14:05:00Z","v":44540,"vw":15.344497},{"c":15.33,"h":15.43,"l":15.275,"n":361,"o":15.39,"t":"2026-10-15T14:10:00Z","v":18644,"vw":15.356065},{"c":15.35,"h":15.39,"l":15.28,"n":302,"o":15.33,"t":"2026-10-15T14:15:00Z","v":14865,"vw":15.332783},{"c":15.32,"h":15.4,"l":15.32,"n":318,"o":15.3699,"t":"2026-10-15T14:20:00Z","v":18429,"vw":15.350962},{"c":15.32,"h":15.4,"l":15.3,"n":744,"o":15.32,"t":"2026-10-15T14:25:00Z","v":97783,"vw":15.351967},{"c":15.4,"h":15.4,"l":15.25,"n":560,"o":15.3,"t":"2026-10-15T14:30:00Z","v":38231,"vw":15.320166},{"c":15.46,"h":15.46,"l":15.35,"n":330,"o":15.41,"t":"2026-10-15T14:35:00Z","v":20691,"vw":15.397272},{"c":15.375,"h":15.5,"l":15.37,"n":447,"o":15.455,"t":"2026-10-15T14:40:00Z","v":32143,"vw":15.457277},{"c":15.4,"h":15.43,"l":15.37,"n":387,"o":15.38,"t":"2026-10-15T14:45:00Z","v":29499,"vw":15.402661},{"c":15.41,"h":15.43,"l":15.37,"n":339,"o":15.39,"t":"2026-10-15T14:50:00Z","v":19373,"vw":15.403758},{"c":15.41,"h":15.46,"l":15.34,"n":448,"o":15.42,"t":"2026-10-15T14:55:00Z","v":44896,"vw":15.40096},{"c":15.465,"h":15.465,"l":15.3524,"n":497,"o":15.42,"t":"2026-10-15T15:00:00Z","v":36920,"vw":15.412725},{"c":15.43,"h":15.48,"l":15.38,"n":385,"o":15.465,"t":"2026-10-15T15:05:00Z","v":25686,"vw":15.445583},{"c":15.5,"h":15.505,"l":15.44,"n":375,"o":15.46,"t":"2026-10-15T15:10:00Z","v":19610,"vw":15.463625},{"c":15.48,"h":15.535,"l":15.475,"n":542,"o":15.5,"t":"2026-10-15T15:15:00Z","v":43015,"vw":15.505671},{"c":15.46,"h":15.49,"l":15.43,"n":360,"o":15.47,"t":"2026-10-15T15:20:00Z","v":20491,"vw":15.452923},{"c":15.37,"h":15.5,"l":15.36,"n":358,"o":15.46,"t":"2026-10-15T15:25:00Z","v":18570,"vw":15.449871},{"c":15.33,"h":15.37,"l":15.31,"n":285,"o":15.37,"t":"2026-10-15T15:30:00Z","v":15874,"vw":15.336545},{"c":15.32,"h":15.358,"l":15.31,"n":206,"o":15.33,"t":"2026-10-15T15:35:00Z","v":9390,"vw":15.334623},{"c":15.39,"h":15.4,"l":15.31,"n":407,"o":15.32,"t":"2026-10-15T15:40:00Z","v":20740,"vw":15.360329},{"c":15.4,"h":15.41,"l":15.365,"n":368,"o":15.39,"t":"2026-10-15T15:45:00Z","v":29055,"vw":15.392772},{"c":15.385,"h":15.43,"l":15.38,"n":407,"o":15.405,"t":"2026-10-15T15:50:00Z","v":33332,"vw":15.400677},{"c":15.4,"h":15.42,"l":15.365,"n":393,"o":15.4,"t":"2026-10-15T15:55:00Z","v":31851,"vw":15.404935},{"c":15.36,"h":15.415,"l":15.36,"n":401,"o":15.41,"t":"2026-10-15T16:00:00Z","v":22741,"vw":15.398624},{"c":15.325,"h":15.355,"l":15.32,"n":235,"o":15.355,"t":"2026-10-15T16:05:00Z","v":15251,"vw":15.340734},{"c":15.325,"h":15.34,"l":15.305,"n":301,"o":15.325,"t":"2026-10-15T16:10:00Z","v":15360,"vw":15.322011},{"c":15.34,"h":15.3499,"l":15.325,"n":192,"o":15.33,"t":"2026-10-15T16:15:00Z","v":10068,"vw":15.338234},{"c":15.345,"h":15.3586,"l":15.34,"n":302,"o":15.34,"t":"2026-10-15T16:20:00Z","v":16934,"vw":15.347253},{"c":15.25,"h":15.34,"l":15.22,"n":1019,"o":15.34,"t":"2026-10-15T16:25:00Z","v":70624,"vw":15.280067},{"c":15.315,"h":15.325,"l":15.22,"n":910,"o":15.26,"t":"2026-10-15T16:30:00Z","v":88761,"vw":15.263799},{"c":15.305,"h":15.345,"l":15.29,"n":330,"o":15.315,"t":"2026-10-15T16:35:00Z","v":21275,"vw":15.325118},{"c":15.34,"h":15.34,"l":15.29,"n":215,"o":15.305,"t":"2026-10-15T16:40:00Z","v":11753,"vw":15.308385},{"c":15.33,"h":15.35,"l":15.32,"n":213,"o":15.34,"t":"2026-10-15T16:45:00Z","v":12241,"vw":15.338383},{"c":15.335,"h":15.34,"l":15.29,"n":305,"o":15.32,"t":"2026-10-15T16:50:00Z","v":19841,"vw":15.316282},{"c":15.345,"h":15.345,"l":15.335,"n":71,"o":15.335,"t":"2026-10-15T16:55:00Z","v":3029,"vw":15.343813},{"c":15.35,"h":15.41,"l":15.35,"n":299,"o":15.405,"t":"2026-10-15T18:10:00Z","v":18249,"vw":15.381351},{"c":15.44,"h":15.445,"l":15.335,"n":657,"o":15.35,"t":"2026-10-15T18:15:00Z","v":48030,"vw":15.381698},{"c":15.5,"h":15.54,"l":15.44,"n":706,"o":15.445,"t":"2026-10-15T18:20:00Z","v":62919,"vw":15.481697},{"c":15.52,"h":15.525,"l":15.5,"n":395,"o":15.5,"t":"2026-10-15T18:25:00Z","v":33986,"vw":15.510305},{"c":15.585,"h":15.595,"l":15.525,"n":667,"o":15.525,"t":"2026-10-15T18:30:00Z","v":54993,"vw":15.558061},{"c":15.61,"h":15.63,"l":15.59,"n":637,"o":15.59,"t":"2026-10-15T18:35:00Z","v":55993,"vw":15.614838},{"c":15.63,"h":15.665,"l":15.62,"n":569,"o":15.62,"t":"2026-10-15T18:40:00Z","v":51152,"vw":15.638187},{"c":15.63,"h":15.645,"l":15.6,"n":460,"o":15.63,"t":"2026-10-15T18:45:00Z","v":50198,"vw":15.620361},{"c":15.645,"h":15.66,"l":15.635,"n":401,"o":15.64,"t":"2026-10-15T18:50:00Z","v":33221,"vw":15.645649},{"c":15.62,"h":15.715,"l":15.62,"n":909,"o":15.6499,"t":"2026-10-15T18:55:00Z","v":113167,"vw":15.679155},{"c":15.65,"h":15.66,"l":15.62,"n":300,"o":15.62,"t":"2026-10-15T19:00:00Z","v":25712,"vw":15.640467},{"c":15.66,"h":15.67,"l":15.63,"n":272,"o":15.65,"t":"2026-10-15T19:05:00Z","v":20365,"vw":15.648753},{"c":15.68,"h":15.685,"l":15.65,"n":294,"o":15.66,"t":"2026-10-15T19:10:00Z","v":26670,"vw":15.66643},{"c":15.75,"h":15.755,"l":15.69,"n":339,"o":15.69,"t":"2026-10-15T19:15:00Z","v":20708,"vw":15.732432},{"c":15.73,"h":15.77,"l":15.71,"n":411,"o":15.745,"t":"2026-10-15T19:20:00Z","v":25685,"vw":15.743725},{"c":15.6906,"h":15.745,"l":15.69,"n":390,"o":15.735,"t":"2026-10-15T19:25:00Z","v":23622,"vw":15.717254},{"c":15.705,"h":15.75,"l":15.69,"n":559,"o":15.69,"t":"2026-10-15T19:30:00Z","v":38287,"vw":15.722331},{"c":15.685,"h":15.725,"l":15.675,"n":567,"o":15.705,"t":"2026-10-15T19:35:00Z","v":40032,"vw":15.699722},{"c":15.71,"h":15.715,"l":15.665,"n":792,"o":15.685,"t":"2026-10-15T19:40:00Z","v":65897,"vw":15.686238},{"c":15.625,"h":15.735,"l":15.61,"n":1037,"o":15.71,"t":"2026-10-15T19:45:00Z","v":123061,"vw":15.659114},{"c":15.645,"h":15.655,"l":15.555,"n":1585,"o":15.62,"t":"2026-10-15T19:50:00Z","v":166292,"vw":15.606564},{"c":15.53,"h":15.645,"l":15.53,"n":4392,"o":15.645,"t":"2026-10-15T19:55:00Z","v":642669,"vw":15.567782},{"c":15.54,"h":15.54,"l":15.54,"n":33,"o":15.54,"t":"2026-10-15T20:00:00Z","v":731807,"vw":15.54}],"history":[{"c":13.58,"h":13.67,"l":13.15,"n":17846,"o":13.37,"t":"2024-10-14T04:00:00Z","v":3098673,"vw":13.42654},{"c":13.7,"h":14.065,"l":13.63,"n":24050,"o":13.66,"t":"2024-10-15T04:00:00Z","v":3404757,"vw":13.835987},{"c":14.62,"h":14.795,"l":13.95,"n":39966,"o":14,"t":"2024-10-16T04:00:00Z","v":4639225,"vw":14.516923},{"c":14.3,"h":14.58,"l":14.11,"n":22656,"o":14.56,"t":"2024-10-17T04:00:00Z","v":3596604,"vw":14.271879},{"c":14.41,"h":14.65,"l":14.13,"n":19232,"o":14.39,"t":"2024-10-18T04:00:00Z","v":3154126,"vw":14.320625},{"c":14.44,"h":14.71,"l":14.245,"n":17217,"o":14.32,"t":"2024-10-21T04:00:00Z","v":2709922,"vw":14.426774},{"c":14.03,"h":14.36,"l":14,"n":14563,"o":14.3,"t":"2024-10-22T04:00:00Z","v":1711964,"vw":14.094506},{"c":14.09,"h":14.22,"l":13.86,"n":16355,"o":14,"t":"2024-10-23T04:00:00Z","v":2417872,"vw":14.025619},{"c":14.17,"h":14.235,"l":13.87,"n":14228,"o":13.87,"t":"2024-10-24T04:00:00Z","v":1750901,"vw":14.102145},{"c":14.36,"h":14.48,"l":14.17,"n":15007,"o":14.31,"t":"2024-10-25T04:00:00Z","v":2105005,"vw":14.343254},{"c":14.21,"h":14.57,"l":13.985,"n":19543,"o":14.48,"t":"2024-10-28T04:00:00Z","v":2755354,"vw":14.213688},{"c":14.07,"h":14.2,"l":13.94,"n":22942,"o":14.16,"t":"2024-10-29T04:00:00Z","v":3661412,"vw":14.056851},{"c":14.75,"h":14.98,"l":12.7,"n":39810,"o":12.87,"t":"2024-10-30T04:00:00Z","v":6573528,"vw":14.415888},{"c":14.8,"h":15.17,"l":14.5,"n":31039,"o":14.98,"t":"2024-10-31T04:00:00Z","v":4178825,"vw":14.774313},{"c":14.65,"h":14.93,"l":14.535,"n":15155,"o":14.8,"t":"2024-11-01T04:00:00Z","v":1914418,"vw":14.669133},{"c":14.79,"h":14.84,"l":14.3,"n":12980,"o":14.5,"t":"2024-11-04T05:00:00Z","v":1528644,"vw":14.651695},{"c":15,"h":15,"l":14.65,"n":14216,"o":14.75,"t":"2024-11-05T05:00:00Z","v":1573556,"vw":14.934922},{"c":15.7,"h":15.75,"l":15.135,"n":27243,"o":15.6,"t":"2024-11-06T05:00:00Z","v":3713188,"vw":15.5547},{"c":15.56,"h":15.98,"l":15.5,"n":20753,"o":15.56,"t":"2024-11-07T05:00:00Z","v":2096534,"vw":15.694979},{"c":15.48,"h":15.74,"l":15.23,"n":14322,"o":15.52,"t":"2024-11-08T05:00:00Z","v":1676875,"vw":15.497011},{"c":14.97,"h":15.65,"l":14.96,"n":17088,"o":15.51,"t":"2024-11-11T05:00:00Z","v":1743410,"vw":15.148838},{"c":14.43,"h":14.97,"l":14.42,"n":25509,"o":14.89,"t":"2024-11-12T05:00:00Z","v":3541868,"vw":14.635877},{"c":15.04,"h":15.23,"l":14.38,"n":26953,"o":14.57,"t":"2024-11-13T05:00:00Z","v":3214761,"vw":14.980895},{"c":15.36,"h":15.39,"l":14.93,"n":21220,"o":15.07,"t":"2024-11-14T05:00:00Z","v":2498991,"vw":15.258942},{"c":15.18,"h":15.485,"l":14.94,"n":19707,"o":15.38,"t":"2024-11-15T05:00:00Z","v":2261915,"vw":15.178608},{"c":15.68,"h":15.69,"l":14.965,"n":18428,"o":15.14,"t":"2024-11-18T05:00:00Z","v":1953395,"vw":15.515788},{"c":16.26,"h":16.505,"l":15.51,"n":29140,"o":15.55,"t":"2024-11-19T05:00:00Z","v":3648238,"vw":16.167018},{"c":16.07,"h":16.44,"l":16.015,"n":15982,"o":16.22,"t":"2024-11-20T05:00:00Z","v":1575187,"vw":16.154396},{"c":16.28,"h":16.3799,"l":15.93,"n":14494,"o":16.12,"t":"2024-11-21T05:00:00Z","v":1411611,"vw":16.240553},{"c":16.78,"h":16.78,"l":15.79,"n":19383,"o":16.35,"t":"2024-11-22T05:00:00Z","v":1676947,"vw":16.611833},{"c":16.58,"h":17.03,"l":16.351,"n":19920,"o":16.92,"t":"2024-11-25T05:00:00Z","v":2224453,"vw":16.583487},{"c":16.46,"h":16.735,"l":16.39,"n":15214,"o":16.57,"t":"2024-11-26T05:00:00Z","v":2179597,"vw":16.48454},{"c":16.28,"h":16.67,"l":16.115,"n":13344,"o":16.54,"t":"2024-11-27T05:00:00Z","v":1493410,"vw":16.309245},{"c":16.87,"h":16.91,"l":16.255,"n":11600,"o":16.35,"t":"2024-11-29T05:00:00Z","v":1455987,"vw":16.753781},{"c":16.45,"h":17.09,"l":16.44,"n":21626,"o":16.93,"t":"2024-12-02T05:00:00Z","v":2386387,"vw":16.701197},{"c":16.94,"h":17.09,"l":16.5,"n":21937,"o":16.77,"t":"2024-12-03T05:00:00Z","v":2452465,"vw":16.878346},{"c":17.07,"h":17.35,"l":16.94,"n":18698,"o":17.31,"t":"2024-12-04T05:00:00Z","v":2309361,"vw":17.103522},{"c":18.03,"h":18.665,"l":17.19,"n":40014,"o":17.56,"t":"2024-12-05T05:00:00Z","v":5205481,"vw":18.156781},{"c":18.12,"h":18.285,"l":17.76,"n":21554,"o":18.02,"t":"2024-12-06T05:00:00Z","v":2561516,"vw":18.100642},{"c":18.23,"h":18.41,"l":17.93,"n":27967,"o":18.09,"t":"2024-12-09T05:00:00Z","v":3447951,"vw":18.199095},{"c":17.82,"h":18.19,"l":17.42,"n":28161,"o":18.02,"t":"2024-12-10T05:00:00Z","v":2973024,"vw":17.781705},{"c":17.78,"h":18.09,"l":17.595,"n":20431,"o":18.04,"t":"2024-12-11T05:00:00Z","v":2031075,"vw":17.834199},{"c":17.75,"h":18.215,"l":17.71,"n":11915,"o":17.79,"t":"2024-12-12T05:00:00Z","v":1085507,"vw":17.881354},{"c":18.03,"h":18.1,"l":17.67,"n":17790,"o":17.67,"t":"2024-12-13T05:00:00Z","v":1617212,"vw":17.953848},{"c":18.65,"h":18.81,"l":18.1162,"n":16687,"o":18.17,"t":"2024-12-16T05:00:00Z","v":2134574,"vw":18.593222},{"c":18.16,"h":18.5438,"l":17.97,"n":16835,"o":18.44,"t":"2024-12-17T05:00:00Z","v":1843893,"vw":18.188119},{"c":17.44,"h":18.46,"l":17.3,"n":23328,"o":18.21,"t":"2024-12-18T05:00:00Z","v":2910479,"vw":17.86366},{"c":17.57,"h":18.2,"l":17.44,"n":21848,"o":17.92,"t":"2024-12-19T05:00:00Z","v":2493290,"vw":17.66853},{"c":17.89,"h":18.135,"l":17.09,"n":20167,"o":17.15,"t":"2024-12-20T05:00:00Z","v":3836965,"vw":17.832487},{"c":17.6,"h":17.845,"l":17.55,"n":12478,"o":17.71,"t":"2024-12-23T05:00:00Z","v":1298210,"vw":17.671135},{"c":17.91,"h":17.98,"l":17.6,"n":7720,"o":17.69,"t":"2024-12-24T05:00:00Z","v":635723,"vw":17.891156},{"c":18.1,"h":18.15,"l":17.75,"n":10179,"o":17.91,"t":"2024-12-26T05:00:00Z","v":839863,"vw":18.046891},{"c":17.62,"h":18.01,"l":17.56,"n":11614,"o":17.87,"t":"2024-12-27T05:00:00Z","v":976220,"vw":17.678394},{"c":17.46,"h":17.645,"l":17.25,"n":13101,"o":17.42,"t":"2024-12-30T05:00:00Z","v":998767,"vw":17.498199},{"c":17.45,"h":17.68,"l":17.38,"n":11624,"o":17.59,"t":"2024-12-31T05:00:00Z","v":1026344,"vw":17.474073},{"c":16.92,"h":17.54,"l":16.75,"n":17876,"o":17.51,"t":"2025-01-02T05:00:00Z","v":2136985,"vw":16.968385},{"c":17.23,"h":17.23,"l":16.6157,"n":18181,"o":17,"t":"2025-01-03T05:00:00Z","v":1825285,"vw":17.076805},{"c":17.49,"h":17.74,"l":17.155,"n":19755,"o":17.35,"t":"2025-01-06T05:00:00Z","v":1780165,"vw":17.485902},{"c":17.04,"h":17.74,"l":16.905,"n":16235,"o":17.59,"t":"2025-01-07T05:00:00Z","v":1178822,"vw":17.087448},{"c":16.54,"h":17.055,"l":16.48,"n":21094,"o":16.86,"t":"2025-01-08T05:00:00Z","v":1803915,"vw":16.580717},{"c":15.89,"h":16.45,"l":15.57,"n":29633,"o":16.2,"t":"2025-01-10T05:00:00Z","v":2675579,"vw":15.845956},{"c":15.87,"h":15.91,"l":15.41,"n":20592,"o":15.51,"t":"2025-01-13T05:00:00Z","v":2139410,"vw":15.792724},{"c":16.29,"h":16.45,"l":15.949,"n":20168,"o":16.01,"t":"2025-01-14T05:00:00Z","v":2052691,"vw":16.228996},{"c":16.41,"h":16.812,"l":16.33,"n":11574,"o":16.68,"t":"2025-01-15T05:00:00Z","v":1367875,"vw":16.443816},{"c":16.26,"h":16.6,"l":16.225,"n":15433,"o":16.44,"t":"2025-01-16T05:00:00Z","v":1772237,"vw":16.362806},{"c":16.55,"h":16.76,"l":16.43,"n":14659,"o":16.68,"t":"2025-01-17T05:00:00Z","v":1229019,"vw":16.56399},{"c":17.16,"h":17.27,"l":16.57,"n":14427,"o":16.73,"t":"2025-01-21T05:00:00Z","v":1455672,"vw":17.080989},{"c":17.84,"h":17.85,"l":17.12,"n":21601,"o":17.33,"t":"2025-01-22T05:00:00Z","v":1951387,"vw":17.540817},{"c":18.28,"h":18.45,"l":17.55,"n":19472,"o":17.74,"t":"2025-01-23T05:00:00Z","v":2510034,"vw":18.17515},{"c":18.11,"h":18.235,"l":17.94,"n":18328,"o":18.21,"t":"2025-01-24T05:00:00Z","v":1853684,"vw":18.0933},{"c":14.64,"h":16.8,"l":14.43,"n":47916,"o":16.8,"t":"2025-01-27T05:00:00Z","v":5843867,"vw":14.953798},{"c":14.74,"h":15.09,"l":14.54,"n":31369,"o":15.02,"t":"2025-01-28T05:00:00Z","v":3602657,"vw":14.787112},{"c":15.57,"h":15.58,"l":14.8,"n":22821,"o":14.83,"t":"2025-01-29T05:00:00Z","v":2682758,"vw":15.308415},{"c":15.84,"h":16.19,"l":15.68,"n":19552,"o":15.74,"t":"2025-01-30T05:00:00Z","v":2305197,"vw":15.87937},{"c":15.84,"h":16.21,"l":15.71,"n":13804,"o":15.87,"t":"2025-01-31T05:00:00Z","v":1372211,"vw":15.873831},{"c":15.6,"h":15.78,"l":15.24,"n":14396,"o":15.24,"t":"2025-02-03T05:00:00Z","v":1301089,"vw":15.568402},{"c":15.87,"h":15.97,"l":15.43,"n":16448,"o":15.49,"t":"2025-02-04T05:00:00Z","v":1676471,"vw":15.815831},{"c":16.06,"h":16.27,"l":15.895,"n":14620,"o":16.08,"t":"2025-02-05T05:00:00Z","v":1253240,"vw":16.06796},{"c":16.28,"h":17,"l":15.94,"n":14867,"o":16.13,"t":"2025-02-06T05:00:00Z","v":1503639,"vw":16.174734},{"c":16.52,"h":16.65,"l":16.2,"n":18220,"o":16.29,"t":"2025-02-07T05:00:00Z","v":1852261,"vw":16.448019},{"c":16.3,"h":16.76,"l":16.215,"n":15444,"o":16.63,"t":"2025-02-10T05:00:00Z","v":1815090,"vw":16.358969},{"c":16.17,"h":16.46,"l":15.99,"n":22463,"o":16.2,"t":"2025-02-11T05:00:00Z","v":2084335,"vw":16.177269},{"c":16.36,"h":16.88,"l":15.79,"n":31161,"o":16.72,"t":"2025-02-12T05:00:00Z","v":4342192,"vw":16.392749},{"c":16.25,"h":16.94,"l":15.9,"n":26114,"o":16.4,"t":"2025-02-13T05:00:00Z","v":3048776,"vw":16.240131},{"c":16.3,"h":16.405,"l":16.01,"n":17471,"o":16.29,"t":"2025-02-14T05:00:00Z","v":2394762,"vw":16.251197},{"c":16.37,"h":16.55,"l":15.93,"n":21343,"o":16.35,"t":"2025-02-18T05:00:00Z","v":2668460,"vw":16.243961},{"c":16.93,"h":17.24,"l":16.125,"n":18346,"o":16.34,"t":"2025-02-19T05:00:00Z","v":2290126,"vw":16.686597},{"c":16.65,"h":17.08,"l":16.365,"n":19633,"o":16.95,"t":"2025-02-20T05:00:00Z","v":1936737,"vw":16.599603},{"c":15.82,"h":16.95,"l":15.37,"n":20070,"o":16.84,"t":"2025-02-21T05:00:00Z","v":2215665,"vw":15.915081},{"c":15.27,"h":15.73,"l":15.26,"n":21054,"o":15.68,"t":"2025-02-24T05:00:00Z","v":2087310,"vw":15.432724},{"c":15.1,"h":15.55,"l":15.04,"n":17857,"o":15.27,"t":"2025-02-25T05:00:00Z","v":1758144,"vw":15.156295},{"c":15.23,"h":15.5,"l":14.902,"n":15129,"o":14.92,"t":"2025-02-26T05:00:00Z","v":1459206,"vw":15.204895},{"c":14.96,"h":15.51,"l":14.91,"n":15361,"o":15.32,"t":"2025-02-27T05:00:00Z","v":1357876,"vw":15.052231},{"c":15.53,"h":15.57,"l":14.8501,"n":15048,"o":14.9,"t":"2025-02-28T05:00:00Z","v":1831064,"vw":15.431419},{"c":15.01,"h":15.665,"l":14.96,"n":18263,"o":15.59,"t":"2025-03-03T05:00:00Z","v":1736374,"vw":15.265625},{"c":14.68,"h":15.05,"l":14.33,"n":19916,"o":14.75,"t":"2025-03-04T05:00:00Z","v":2495543,"vw":14.632101},{"c":15.12,"h":15.21,"l":14.57,"n":14568,"o":14.68,"t":"2025-03-05T05:00:00Z","v":1393848,"vw":15.025022},{"c":14.38,"h":15.17,"l":14.33,"n":18904,"o":14.76,"t":"2025-03-06T05:00:00Z","v":1719670,"vw":14.642189},{"c":14.19,"h":14.54,"l":13.77,"n":29140,"o":14.49,"t":"2025-03-07T05:00:00Z","v":3065250,"vw":14.137788},{"c":13.51,"h":13.86,"l":13.21,"n":22642,"o":13.75,"t":"2025-03-10T04:00:00Z","v":2253954,"vw":13.448777},{"c":14.17,"h":14.44,"l":13.34,"n":23383,"o":13.49,"t":"2025-03-11T04:00:00Z","v":2520208,"vw":14.080398},{"c":14.34,"h":14.48,"l":13.97,"n":15335,"o":14.35,"t":"2025-03-12T04:00:00Z","v":1778346,"vw":14.305069},{"c":14.1,"h":14.32,"l":13.88,"n":12682,"o":14.27,"t":"2025-03-13T04:00:00Z","v":984582,"vw":14.091653},{"c":14.46,"h":14.52,"l":14.07,"n":15100,"o":14.42,"t":"2025-03-14T04:00:00Z","v":1470457,"vw":14.401195},{"c":14.76,"h":15.03,"l":14.43,"n":15046,"o":14.48,"t":"2025-03-17T04:00:00Z","v":1231306,"vw":14.820832},{"c":14.73,"h":14.815,"l":14.47,"n":15911,"o":14.59,"t":"2025-03-18T04:00:00Z","v":2608274,"vw":14.691995},{"c":14.98,"h":15.02,"l":14.6,"n":18936,"o":14.62,"t":"2025-03-19T04:00:00Z","v":1826379,"vw":14.900214},{"c":15.22,"h":15.3,"l":14.78,"n":17795,"o":14.78,"t":"2025-03-20T04:00:00Z","v":1886354,"vw":15.187283},{"c":15.22,"h":15.39,"l":14.67,"n":19897,"o":14.92,"t":"2025-03-21T04:00:00Z","v":3108097,"vw":15.142179},{"c":15.46,"h":15.505,"l":15.12,"n":17827,"o":15.5,"t":"2025-03-24T04:00:00Z","v":2074957,"vw":15.376024},{"c":15.57,"h":15.74,"l":15.19,"n":17577,"o":15.4,"t":"2025-03-25T04:00:00Z","v":2161709,"vw":15.588466},{"c":15.05,"h":15.62,"l":15.03,"n":12719,"o":15.55,"t":"2025-03-26T04:00:00Z","v":1234142,"vw":15.174394},{"c":14.94,"h":15.19,"l":14.73,"n":15483,"o":15.04,"t":"2025-03-27T04:00:00Z","v":1555595,"vw":15.012508},{"c":14.63,"h":14.98,"l":14.37,"n":14277,"o":14.94,"t":"2025-03-28T04:00:00Z","v":1330436,"vw":14.581474},{"c":14.5,"h":14.61,"l":14.14,"n":17908,"o":14.24,"t":"2025-03-31T04:00:00Z","v":1724593,"vw":14.441362},{"c":14.35,"h":14.785,"l":14.23,"n":13126,"o":14.52,"t":"2025-04-01T04:00:00Z","v":1114088,"vw":14.44001},{"c":15.03,"h":15.08,"l":14.09,"n":13208,"o":14.17,"t":"2025-04-02T04:00:00Z","v":1220766,"vw":14.864242},{"c":13.64,"h":14.1885,"l":13.52,"n":19136,"o":14.04,"t":"2025-04-03T04:00:00Z","v":1433386,"vw":13.76923},{"c":12.7,"h":13.13,"l":12.22,"n":23096,"o":12.88,"t":"2025-04-04T04:00:00Z","v":1887713,"vw":12.688658},{"c":13.18,"h":13.59,"l":12,"n":23954,"o":12.01,"t":"2025-04-07T04:00:00Z","v":2189926,"vw":13.088744},{"c":13.01,"h":14.15,"l":12.76,"n":24801,"o":13.68,"t":"2025-04-08T04:00:00Z","v":2408812,"vw":13.254255},{"c":14.29,"h":14.64,"l":12.85,"n":25259,"o":13.02,"t":"2025-04-09T04:00:00Z","v":2845509,"vw":14.017382},{"c":13.59,"h":13.95,"l":13.11,"n":21221,"o":13.81,"t":"2025-04-10T04:00:00Z","v":1851932,"vw":13.550528},{"c":13.71,"h":13.9,"l":13.375,"n":14782,"o":13.56,"t":"2025-04-11T04:00:00Z","v":1162893,"vw":13.691925},{"c":13.7,"h":14.042,"l":13.66,"n":12406,"o":14.02,"t":"2025-04-14T04:00:00Z","v":859997,"vw":13.788845},{"c":13.94,"h":14.03,"l":13.74,"n":12776,"o":13.74,"t":"2025-04-15T04:00:00Z","v":1023646,"vw":13.89911},{"c":13.84,"h":13.99,"l":13.56,"n":15397,"o":13.8,"t":"2025-04-16T04:00:00Z","v":1348624,"vw":13.779152},{"c":13.8,"h":14.045,"l":13.655,"n":8609,"o":13.86,"t":"2025-04-17T04:00:00Z","v":914655,"vw":13.822805},{"c":13.48,"h":13.82,"l":13.14,"n":15565,"o":13.72,"t":"2025-04-21T04:00:00Z","v":1737322,"vw":13.41536},{"c":13.8,"h":13.9,"l":13.61,"n":12620,"o":13.64,"t":"2025-04-22T04:00:00Z","v":957971,"vw":13.790035},{"c":14.27,"h":14.77,"l":14.25,"n":15544,"o":14.58,"t":"2025-04-23T04:00:00Z","v":1536663,"vw":14.397379},{"c":14.93,"h":14.975,"l":14.28,"n":14307,"o":14.34,"t":"2025-04-24T04:00:00Z","v":1734961,"vw":14.882955},{"c":15.32,"h":15.36,"l":14.7,"n":17969,"o":14.84,"t":"2025-04-25T04:00:00Z","v":1394757,"vw":15.207748},{"c":15.39,"h":15.55,"l":15.14,"n":19361,"o":15.27,"t":"2025-04-28T04:00:00Z","v":1612472,"vw":15.329999},{"c":15.62,"h":15.62,"l":15.3,"n":15111,"o":15.38,"t":"2025-04-29T04:00:00Z","v":1468902,"vw":15.495328},{"c":15.78,"h":16.05,"l":14.62,"n":25751,"o":15.28,"t":"2025-04-30T04:00:00Z","v":3213310,"vw":15.659692},{"c":15.75,"h":16.22,"l":15.5307,"n":22815,"o":15.783,"t":"2025-05-01T04:00:00Z","v":2751984,"vw":15.916243},{"c":16.22,"h":16.33,"l":16.04,"n":17908,"o":16.05,"t":"2025-05-02T04:00:00Z","v":1780730,"vw":16.202838},{"c":15.95,"h":16.25,"l":15.915,"n":16412,"o":16.03,"t":"2025-05-05T04:00:00Z","v":1909943,"vw":16.030626},{"c":16.15,"h":16.285,"l":15.55,"n":19126,"o":15.71,"t":"2025-05-06T04:00:00Z","v":1960838,"vw":16.101775},{"c":16.1,"h":16.5,"l":15.981,"n":14479,"o":16.16,"t":"2025-05-07T04:00:00Z","v":1345640,"vw":16.176659},{"c":16.13,"h":16.42,"l":16.07,"n":9249,"o":16.31,"t":"2025-05-08T04:00:00Z","v":1215323,"vw":16.177805},{"c":16.38,"h":16.41,"l":16.06,"n":11001,"o":16.24,"t":"2025-05-09T04:00:00Z","v":947351,"vw":16.290517},{"c":16.95,"h":17.31,"l":16.81,"n":19330,"o":17.06,"t":"2025-05-12T04:00:00Z","v":1652685,"vw":17.000147},{"c":17.43,"h":17.66,"l":17.1,"n":14728,"o":17.18,"t":"2025-05-13T04:00:00Z","v":1612673,"vw":17.481961},{"c":17.55,"h":17.65,"l":17.37,"n":14853,"o":17.48,"t":"2025-05-14T04:00:00Z","v":1555172,"vw":17.517196},{"c":17.11,"h":17.5231,"l":17.05,"n":13941,"o":17.47,"t":"2025-05-15T04:00:00Z","v":1648272,"vw":17.191546},{"c":17.23,"h":17.29,"l":17,"n":9899,"o":17.14,"t":"2025-05-16T04:00:00Z","v":1001260,"vw":17.186211},{"c":17.54,"h":17.6,"l":16.845,"n":16412,"o":16.95,"t":"2025-05-19T04:00:00Z","v":1489309,"vw":17.366633},{"c":17.44,"h":17.44,"l":16.43,"n":31936,"o":16.55,"t":"2025-05-20T04:00:00Z","v":3894801,"vw":17.19815},{"c":18.04,"h":18.9,"l":17.77,"n":43810,"o":18.11,"t":"2025-05-21T04:00:00Z","v":15376547,"vw":18.254063},{"c":17.8,"h":18.04,"l":17.77,"n":21821,"o":17.91,"t":"2025-05-22T04:00:00Z","v":2616109,"vw":17.884903},{"c":18.84,"h":19.32,"l":17.6261,"n":50427,"o":17.75,"t":"2025-05-23T04:00:00Z","v":10836231,"vw":18.921259},{"c":19.44,"h":19.535,"l":18.82,"n":33230,"o":19.11,"t":"2025-05-27T04:00:00Z","v":5291837,"vw":19.332054},{"c":19.5,"h":19.64,"l":19.06,"n":22511,"o":19.48,"t":"2025-05-28T04:00:00Z","v":3946792,"vw":19.438649},{"c":19.25,"h":19.7,"l":19.1,"n":24496,"o":19.5,"t":"2025-05-29T04:00:00Z","v":4406758,"vw":19.381806},{"c":19.1,"h":19.215,"l":18.77,"n":24108,"o":19.09,"t":"2025-05-30T04:00:00Z","v":3143948,"vw":19.049818},{"c":19.27,"h":19.49,"l":18.8,"n":22533,"o":18.99,"t":"2025-06-02T04:00:00Z","v":2114648,"vw":19.251562},{"c":19.41,"h":19.69,"l":19.31,"n":30208,"o":19.41,"t":"2025-06-03T04:00:00Z","v":3995361,"vw":19.4477},{"c":19.59,"h":19.72,"l":19.3,"n":18715,"o":19.43,"t":"2025-06-04T04:00:00Z","v":1852188,"vw":19.555252},{"c":19.79,"h":19.94,"l":19.42,"n":22444,"o":19.71,"t":"2025-06-05T04:00:00Z","v":2209880,"vw":19.744091},{"c":19.89,"h":20.14,"l":19.7401,"n":19004,"o":19.99,"t":"2025-06-06T04:00:00Z","v":2144198,"vw":19.9416},{"c":20.48,"h":20.65,"l":19.8,"n":26242,"o":20.07,"t":"2025-06-09T04:00:00Z","v":3773111,"vw":20.453631},{"c":19.75,"h":20.8,"l":19.72,"n":27953,"o":20.57,"t":"2025-06-10T04:00:00Z","v":3309686,"vw":20.003123},{"c":20.18,"h":20.37,"l":19.57,"n":38610,"o":19.82,"t":"2025-06-11T04:00:00Z","v":5817287,"vw":20.115654},{"c":20.42,"h":20.62,"l":20,"n":24018,"o":20.08,"t":"2025-06-12T04:00:00Z","v":2895372,"vw":20.409458},{"c":19.9,"h":20.25,"l":19.73,"n":20456,"o":20.1,"t":"2025-06-13T04:00:00Z","v":2646595,"vw":19.918133},{"c":20.56,"h":20.68,"l":20.05,"n":20664,"o":20.05,"t":"2025-06-16T04:00:00Z","v":2602427,"vw":20.487383},{"c":20.18,"h":20.675,"l":20.115,"n":22412,"o":20.52,"t":"2025-06-17T04:00:00Z","v":2764924,"vw":20.270186},{"c":19.55,"h":20.39,"l":19.53,"n":18647,"o":20.21,"t":"2025-06-18T04:00:00Z","v":1821210,"vw":19.737008},{"c":19.64,"h":19.76,"l":19.35,"n":21876,"o":19.61,"t":"2025-06-20T04:00:00Z","v":4052905,"vw":19.627099},{"c":20.35,"h":20.44,"l":19.38,"n":37345,"o":19.64,"t":"2025-06-23T04:00:00Z","v":5320507,"vw":20.132108},{"c":20.26,"h":20.68,"l":20.09,"n":28848,"o":20.6,"t":"2025-06-24T04:00:00Z","v":2981573,"vw":20.272645},{"c":21.5,"h":21.95,"l":20.52,"n":47216,"o":20.67,"t":"2025-06-25T04:00:00Z","v":5015952,"vw":21.543722},{"c":21.53,"h":21.87,"l":21.22,"n":39152,"o":21.5,"t":"2025-06-26T04:00:00Z","v":4350961,"vw":21.542838},{"c":21.71,"h":22.21,"l":21.467,"n":47508,"o":21.95,"t":"2025-06-27T04:00:00Z","v":9416886,"vw":21.80212},{"c":21.53,"h":21.94,"l":21.285,"n":32359,"o":21.72,"t":"2025-06-30T04:00:00Z","v":3971885,"vw":21.555363},{"c":20.53,"h":21.51,"l":20.32,"n":43631,"o":21.51,"t":"2025-07-01T04:00:00Z","v":3912766,"vw":20.701295},{"c":20.42,"h":20.63,"l":20.21,"n":42991,"o":20.58,"t":"2025-07-02T04:00:00Z","v":5097626,"vw":20.424059},{"c":20.71,"h":20.89,"l":20.32,"n":23385,"o":20.43,"t":"2025-07-03T04:00:00Z","v":2126253,"vw":20.711252},{"c":20.72,"h":20.98,"l":20.455,"n":27220,"o":20.81,"t":"2025-07-07T04:00:00Z","v":2808372,"vw":20.663158},{"c":20.22,"h":20.81,"l":20.1345,"n":30729,"o":20.69,"t":"2025-07-08T04:00:00Z","v":2463778,"vw":20.356018},{"c":20.78,"h":20.9599,"l":20.24,"n":29851,"o":20.5,"t":"2025-07-09T04:00:00Z","v":2416764,"vw":20.768747},{"c":20.42,"h":20.827,"l":20.16,"n":20454,"o":20.82,"t":"2025-07-10T04:00:00Z","v":1696844,"vw":20.455105},{"c":20.42,"h":20.63,"l":20.13,"n":19668,"o":20.2,"t":"2025-07-11T04:00:00Z","v":1440811,"vw":20.445728},{"c":20.78,"h":20.885,"l":20.24,"n":17418,"o":20.39,"t":"2025-07-14T04:00:00Z","v":1643197,"vw":20.749766},{"c":20.74,"h":21.115,"l":20.61,"n":15929,"o":21.03,"t":"2025-07-15T04:00:00Z","v":1418149,"vw":20.762589},{"c":21.28,"h":21.33,"l":20.65,"n":25494,"o":20.8,"t":"2025-07-16T04:00:00Z","v":2531489,"vw":21.183723},{"c":21.73,"h":21.755,"l":21.29,"n":19730,"o":21.33,"t":"2025-07-17T04:00:00Z","v":1986015,"vw":21.646366},{"c":21.77,"h":21.93,"l":21.63,"n":23201,"o":21.76,"t":"2025-07-18T04:00:00Z","v":1873144,"vw":21.760334},{"c":21.68,"h":22.22,"l":21.65,"n":37469,"o":21.8,"t":"2025-07-21T04:00:00Z","v":5018012,"vw":21.950567},{"c":21.19,"h":21.72,"l":20.79,"n":28196,"o":21.55,"t":"2025-07-22T04:00:00Z","v":2572031,"vw":21.187718},{"c":21.74,"h":21.85,"l":21.23,"n":22291,"o":21.37,"t":"2025-07-23T04:00:00Z","v":2745206,"vw":21.640672},{"c":21.75,"h":21.86,"l":21.39,"n":16100,"o":21.67,"t":"2025-07-24T04:00:00Z","v":1134910,"vw":21.703923},{"c":21.94,"h":22.04,"l":21.66,"n":18095,"o":21.83,"t":"2025-07-25T04:00:00Z","v":1385060,"vw":21.850638},{"c":22.3,"h":22.68,"l":21.995,"n":24149,"o":22,"t":"2025-07-28T04:00:00Z","v":3559442,"vw":22.428419},{"c":22.3,"h":22.655,"l":22.07,"n":18527,"o":22.39,"t":"2025-07-29T04:00:00Z","v":1827708,"vw":22.302399},{"c":22.42,"h":22.8,"l":22.285,"n":31113,"o":22.38,"t":"2025-07-30T04:00:00Z","v":3743626,"vw":22.514013},{"c":22.35,"h":22.795,"l":21.99,"n":49658,"o":22.5,"t":"2025-07-31T04:00:00Z","v":5370857,"vw":22.351478},{"c":19.86,"h":20.29,"l":18.18,"n":94913,"o":20.06,"t":"2025-08-01T04:00:00Z","v":11246911,"vw":19.517114},{"c":20.81,"h":20.895,"l":19.6,"n":34825,"o":19.77,"t":"2025-08-04T04:00:00Z","v":4062076,"vw":20.538933},{"c":21.5,"h":21.55,"l":20.69,"n":32523,"o":20.95,"t":"2025-08-05T04:00:00Z","v":3131653,"vw":21.24997},{"c":21.54,"h":21.78,"l":21.16,"n":21622,"o":21.52,"t":"2025-08-06T04:00:00Z","v":1881465,"vw":21.459672},{"c":21.47,"h":21.655,"l":20.98,"n":19760,"o":21.55,"t":"2025-08-07T04:00:00Z","v":1968903,"vw":21.286753},{"c":21.02,"h":21.7181,"l":20.84,"n":22412,"o":21.59,"t":"2025-08-08T04:00:00Z","v":1912700,"vw":21.074548},{"c":21.31,"h":21.47,"l":20.6081,"n":19587,"o":20.96,"t":"2025-08-11T04:00:00Z","v":1687442,"vw":21.280939},{"c":22.29,"h":22.31,"l":21.31,"n":20974,"o":21.4,"t":"2025-08-12T04:00:00Z","v":2095778,"vw":22.033605},{"c":22.13,"h":22.585,"l":21.535,"n":27026,"o":22.53,"t":"2025-08-13T04:00:00Z","v":2353120,"vw":22.038781},{"c":20.64,"h":22.23,"l":20.55,"n":30967,"o":21.97,"t":"2025-08-14T04:00:00Z","v":2690644,"vw":20.909509},{"c":20.55,"h":20.71,"l":20.05,"n":27050,"o":20.54,"t":"2025-08-15T04:00:00Z","v":2784921,"vw":20.41897},{"c":20.48,"h":20.6893,"l":20.35,"n":18300,"o":20.56,"t":"2025-08-18T04:00:00Z","v":1577991,"vw":20.49858},{"c":19.79,"h":20.55,"l":19.635,"n":27066,"o":20.37,"t":"2025-08-19T04:00:00Z","v":1922383,"vw":19.843349},{"c":20.24,"h":20.255,"l":19.22,"n":24503,"o":19.68,"t":"2025-08-20T04:00:00Z","v":2022280,"vw":19.929073},{"c":20.21,"h":20.44,"l":19.9906,"n":16384,"o":20.17,"t":"2025-08-21T04:00:00Z","v":1760843,"vw":20.242881},{"c":20.82,"h":20.905,"l":20.23,"n":22400,"o":20.47,"t":"2025-08-22T04:00:00Z","v":1751776,"vw":20.762765},{"c":20.71,"h":21.185,"l":20.65,"n":23806,"o":21.15,"t":"2025-08-25T04:00:00Z","v":2015390,"vw":20.79305},{"c":20.94,"h":21.08,"l":20.75,"n":27978,"o":20.9,"t":"2025-08-26T04:00:00Z","v":3021721,"vw":20.945847},{"c":20.42,"h":20.9,"l":20.355,"n":28011,"o":20.9,"t":"2025-08-27T04:00:00Z","v":2064938,"vw":20.493553},{"c":20.86,"h":20.95,"l":20.5,"n":23385,"o":20.54,"t":"2025-08-28T04:00:00Z","v":1982033,"vw":20.794619},{"c":20.5,"h":20.82,"l":20.22,"n":19696,"o":20.74,"t":"2025-08-29T04:00:00Z","v":1509532,"vw":20.431524},{"c":20.61,"h":20.63,"l":19.943,"n":21641,"o":20.02,"t":"2025-09-02T04:00:00Z","v":1404778,"vw":20.442883},{"c":20.66,"h":20.905,"l":20.46,"n":21582,"o":20.63,"t":"2025-09-03T04:00:00Z","v":1631844,"vw":20.654798},{"c":20.99,"h":21.01,"l":20.7,"n":17847,"o":20.8,"t":"2025-09-04T04:00:00Z","v":1292388,"vw":20.880479},{"c":22.9,"h":23.1,"l":21.86,"n":104687,"o":21.93,"t":"2025-09-05T04:00:00Z","v":10782376,"vw":22.589705},{"c":22.6,"h":23.58,"l":22.47,"n":103870,"o":23,"t":"2025-09-08T04:00:00Z","v":36367338,"vw":22.652411},{"c":22.1,"h":22.57,"l":21.54,"n":53373,"o":22.42,"t":"2025-09-09T04:00:00Z","v":4892429,"vw":21.93129},{"c":21.34,"h":22.48,"l":20.9808,"n":46733,"o":22.26,"t":"2025-09-10T04:00:00Z","v":4710384,"vw":21.396028},{"c":22.05,"h":22.39,"l":21.41,"n":40206,"o":21.49,"t":"2025-09-11T04:00:00Z","v":3931751,"vw":22.110291},{"c":22.73,"h":22.75,"l":21.91,"n":27988,"o":22.01,"t":"2025-09-12T04:00:00Z","v":2441662,"vw":22.448748},{"c":23.48,"h":23.64,"l":22.69,"n":36687,"o":23,"t":"2025-09-15T04:00:00Z","v":3901375,"vw":23.384883},{"c":23.94,"h":23.94,"l":22.95,"n":38098,"o":23.38,"t":"2025-09-16T04:00:00Z","v":3894813,"vw":23.604745},{"c":22.7,"h":24.165,"l":22.68,"n":38738,"o":24.11,"t":"2025-09-17T04:00:00Z","v":4104013,"vw":22.983198},{"c":24.6,"h":24.715,"l":22.85,"n":51364,"o":22.97,"t":"2025-09-18T04:00:00Z","v":8092568,"vw":23.864242},{"c":24.44,"h":24.945,"l":24.18,"n":40787,"o":24.81,"t":"2025-09-19T04:00:00Z","v":13837728,"vw":24.451401},{"c":24.51,"h":24.585,"l":23.372,"n":31970,"o":24.27,"t":"2025-09-22T04:00:00Z","v":2818902,"vw":24.296672},{"c":24.6,"h":25.16,"l":24.33,"n":30244,"o":24.71,"t":"2025-09-23T04:00:00Z","v":2388425,"vw":24.667298},{"c":21.97,"h":25,"l":21.86,"n":70681,"o":24.72,"t":"2025-09-24T04:00:00Z","v":7472876,"vw":22.438072},{"c":21.43,"h":21.44,"l":19.59,"n":106270,"o":20.65,"t":"2025-09-25T04:00:00Z","v":12822899,"vw":20.745539},{"c":23.76,"h":24.6,"l":22.26,"n":160752,"o":22.91,"t":"2025-09-26T04:00:00Z","v":25861180,"vw":23.388945},{"c":22.49,"h":24.22,"l":22.39,"n":70505,"o":23.85,"t":"2025-09-29T04:00:00Z","v":11912531,"vw":22.79595},{"c":23.26,"h":23.45,"l":22.75,"n":54719,"o":22.82,"t":"2025-09-30T04:00:00Z","v":8459990,"vw":23.236299},{"c":23.1,"h":23.51,"l":22.68,"n":43319,"o":22.8,"t":"2025-10-01T04:00:00Z","v":3619343,"vw":23.189475},{"c":22.89,"h":23.45,"l":22.48,"n":39913,"o":23.45,"t":"2025-10-02T04:00:00Z","v":4062814,"vw":22.797378},{"c":22.79,"h":23.53,"l":22.59,"n":37409,"o":23.15,"t":"2025-10-03T04:00:00Z","v":4048136,"vw":22.977964},{"c":23.17,"h":23.555,"l":22.78,"n":29014,"o":23.1,"t":"2025-10-06T04:00:00Z","v":3165432,"vw":23.260487},{"c":23.13,"h":23.8,"l":22.98,"n":27709,"o":23.3,"t":"2025-10-07T04:00:00Z","v":3457204,"vw":23.277423},{"c":23.88,"h":24.77,"l":23.21,"n":51301,"o":23.46,"t":"2025-10-08T04:00:00Z","v":6470571,"vw":24.137153},{"c":23.39,"h":24.28,"l":23.2,"n":32200,"o":24.02,"t":"2025-10-09T04:00:00Z","v":4399029,"vw":23.443294},{"c":23.12,"h":23.76,"l":22.891,"n":33319,"o":23.48,"t":"2025-10-10T04:00:00Z","v":2984143,"vw":23.189554},{"c":24.43,"h":24.7,"l":23.72,"n":46942,"o":23.81,"t":"2025-10-13T04:00:00Z","v":4744506,"vw":24.413003},{"c":24.85,"h":24.97,"l":23.74,"n":37562,"o":23.79,"t":"2025-10-14T04:00:00Z","v":3475824,"vw":24.689857},{"c":24.93,"h":25.54,"l":24.72,"n":37643,"o":25.145,"t":"2025-10-15T04:00:00Z","v":4367223,"vw":25.13828},{"c":24.45,"h":25.5,"l":24.44,"n":27143,"o":25.16,"t":"2025-10-16T04:00:00Z","v":2547307,"vw":24.675323},{"c":24.17,"h":24.65,"l":23.9001,"n":35338,"o":23.98,"t":"2025-10-17T04:00:00Z","v":3484638,"vw":24.200326},{"c":24.93,"h":25.05,"l":24.295,"n":30434,"o":24.54,"t":"2025-10-20T04:00:00Z","v":3061444,"vw":24.887443},{"c":24.08,"h":25.11,"l":24.025,"n":31634,"o":24.75,"t":"2025-10-21T04:00:00Z","v":3154192,"vw":24.221789},{"c":23.38,"h":24.188,"l":22.8,"n":39188,"o":24,"t":"2025-10-22T04:00:00Z","v":3682548,"vw":23.253458},{"c":24.04,"h":24.09,"l":23.45,"n":28252,"o":23.48,"t":"2025-10-23T04:00:00Z","v":3214368,"vw":23.947266},{"c":24.8,"h":24.9795,"l":24.36,"n":31601,"o":24.56,"t":"2025-10-24T04:00:00Z","v":2511447,"vw":24.7648},{"c":24.54,"h":25.39,"l":24.29,"n":37083,"o":25.33,"t":"2025-10-27T04:00:00Z","v":3911948,"vw":24.578382},{"c":25.19,"h":26.12,"l":24.74,"n":56573,"o":26,"t":"2025-10-28T04:00:00Z","v":5966150,"vw":25.236801},{"c":29.75,"h":30.21,"l":24.27,"n":128949,"o":25.155,"t":"2025-10-29T04:00:00Z","v":12669661,"vw":29.002479},{"c":29.03,"h":30.277,"l":28.86,"n":66365,"o":29.695,"t":"2025-10-30T04:00:00Z","v":5582010,"vw":29.271201},{"c":29.37,"h":29.83,"l":28.75,"n":54585,"o":29.37,"t":"2025-10-31T04:00:00Z","v":6003157,"vw":29.19171},{"c":29.41,"h":29.76,"l":29.01,"n":40655,"o":29.56,"t":"2025-11-03T05:00:00Z","v":4593066,"vw":29.447414},{"c":27.82,"h":28.76,"l":27.765,"n":45795,"o":28.5,"t":"2025-11-04T05:00:00Z","v":3932390,"vw":28.140186},{"c":28.55,"h":28.81,"l":27.85,"n":39339,"o":28.31,"t":"2025-11-05T05:00:00Z","v":2959475,"vw":28.501224},{"c":27.55,"h":28.71,"l":27.29,"n":47384,"o":28.7,"t":"2025-11-06T05:00:00Z","v":4299218,"vw":27.602797},{"c":27.45,"h":27.46,"l":26.385,"n":44940,"o":27.27,"t":"2025-11-07T05:00:00Z","v":3814115,"vw":27.084365},{"c":27.14,"h":28.28,"l":27.085,"n":31389,"o":28.15,"t":"2025-11-10T05:00:00Z","v":2946533,"vw":27.303715},{"c":26.83,"h":27.105,"l":26.52,"n":26010,"o":27.05,"t":"2025-11-11T05:00:00Z","v":2625453,"vw":26.864193},{"c":27.35,"h":28,"l":26.8,"n":37585,"o":27.06,"t":"2025-11-12T05:00:00Z","v":4053481,"vw":27.478192},{"c":24.02,"h":27.115,"l":24.01,"n":60198,"o":26.83,"t":"2025-11-13T05:00:00Z","v":6074806,"vw":24.912303},{"c":24.91,"h":25.345,"l":23,"n":51938,"o":23.13,"t":"2025-11-14T05:00:00Z","v":4597172,"vw":24.796604},{"c":24.39,"h":25.3,"l":23.96,"n":32797,"o":24.66,"t":"2025-11-17T05:00:00Z","v":3023537,"vw":24.502545},{"c":23.86,"h":24.535,"l":23.6,"n":33589,"o":24.15,"t":"2025-11-18T05:00:00Z","v":3101373,"vw":23.972061},{"c":24.03,"h":24.615,"l":23.115,"n":44928,"o":23.99,"t":"2025-11-19T05:00:00Z","v":4380816,"vw":23.963903},{"c":22.57,"h":25.07,"l":22.48,"n":43074,"o":24.88,"t":"2025-11-20T05:00:00Z","v":4035907,"vw":23.3137},{"c":23.8,"h":24.27,"l":22.485,"n":50683,"o":22.69,"t":"2025-11-21T05:00:00Z","v":5388116,"vw":23.642773},{"c":24.93,"h":24.99,"l":23.885,"n":33070,"o":23.89,"t":"2025-11-24T05:00:00Z","v":3956780,"vw":24.76847},{"c":25.42,"h":25.78,"l":24.83,"n":36635,"o":25.3,"t":"2025-11-25T05:00:00Z","v":3559735,"vw":25.413143},{"c":25.85,"h":26.28,"l":25.47,"n":37165,"o":25.51,"t":"2025-11-26T05:00:00Z","v":3963168,"vw":25.869651},{"c":26.02,"h":26.29,"l":25.64,"n":14481,"o":26.04,"t":"2025-11-28T05:00:00Z","v":946046,"vw":25.929675},{"c":25.16,"h":25.696,"l":24.81,"n":29455,"o":25.38,"t":"2025-12-01T05:00:00Z","v":2898166,"vw":25.217683},{"c":24.82,"h":26.03,"l":24.72,"n":30500,"o":25.51,"t":"2025-12-02T05:00:00Z","v":2669369,"vw":24.938705},{"c":25.12,"h":25.445,"l":24.5,"n":37359,"o":24.83,"t":"2025-12-03T05:00:00Z","v":5351910,"vw":25.076062},{"c":25.5,"h":25.75,"l":24.97,"n":34917,"o":24.97,"t":"2025-12-04T05:00:00Z","v":2837615,"vw":25.431511},{"c":25.02,"h":25.68,"l":24.745,"n":33979,"o":25.65,"t":"2025-12-05T05:00:00Z","v":2662367,"vw":25.090715},{"c":25.29,"h":25.765,"l":24.82,"n":34973,"o":25.62,"t":"2025-12-08T05:00:00Z","v":2766059,"vw":25.271672},{"c":25.2,"h":25.77,"l":25.1,"n":28055,"o":25.1,"t":"2025-12-09T05:00:00Z","v":2741934,"vw":25.382634},{"c":25.21,"h":25.6,"l":24.52,"n":27940,"o":25.01,"t":"2025-12-10T05:00:00Z","v":2898652,"vw":25.034056},{"c":26.29,"h":26.359,"l":24.77,"n":28606,"o":25.13,"t":"2025-12-11T05:00:00Z","v":2569796,"vw":25.898823},{"c":24.67,"h":26.24,"l":24.48,"n":34005,"o":26.14,"t":"2025-12-12T05:00:00Z","v":2727931,"vw":24.812784},{"c":24.32,"h":24.89,"l":24.29,"n":26907,"o":24.89,"t":"2025-12-15T05:00:00Z","v":2047871,"vw":24.467776},{"c":24.15,"h":24.6399,"l":23.84,"n":24590,"o":24.4,"t":"2025-12-16T05:00:00Z","v":2188680,"vw":24.116364},{"c":22.98,"h":24.4,"l":22.89,"n":27458,"o":24.3,"t":"2025-12-17T05:00:00Z","v":3164205,"vw":23.261525},{"c":23.22,"h":23.68,"l":23.03,"n":21744,"o":23.56,"t":"2025-12-18T05:00:00Z","v":1827257,"vw":23.268063},{"c":23.55,"h":23.825,"l":23.205,"n":22203,"o":23.22,"t":"2025-12-19T05:00:00Z","v":4006434,"vw":23.578346},{"c":23.81,"h":23.91,"l":23.43,"n":17945,"o":23.89,"t":"2025-12-22T05:00:00Z","v":1522293,"vw":23.735909},{"c":23.88,"h":24.06,"l":23.51,"n":21014,"o":23.62,"t":"2025-12-23T05:00:00Z","v":1755562,"vw":23.881272},{"c":23.97,"h":24.06,"l":23.57,"n":10102,"o":23.75,"t":"2025-12-24T05:00:00Z","v":763066,"vw":23.950243},{"c":23.75,"h":24.145,"l":23.71,"n":14289,"o":24.02,"t":"2025-12-26T05:00:00Z","v":1033154,"vw":23.819905},{"c":23.77,"h":24.005,"l":23.5,"n":17447,"o":23.5,"t":"2025-12-29T05:00:00Z","v":1374137,"vw":23.713153},{"c":23.7,"h":24.09,"l":23.62,"n":18582,"o":23.83,"t":"2025-12-30T05:00:00Z","v":1187470,"vw":23.786525},{"c":23.42,"h":23.91,"l":23.29,"n":17837,"o":23.78,"t":"2025-12-31T05:00:00Z","v":1939071,"vw":23.512428},{"c":23.83,"h":23.9,"l":23.39,"n":21558,"o":23.7,"t":"2026-01-02T05:00:00Z","v":2121855,"vw":23.686725},{"c":24.65,"h":24.87,"l":23.8,"n":27553,"o":24.21,"t":"2026-01-05T05:00:00Z","v":2557945,"vw":24.530362},{"c":25.2,"h":25.27,"l":23.95,"n":26831,"o":24.58,"t":"2026-01-06T05:00:00Z","v":2972929,"vw":24.980363},{"c":24.4,"h":25.35,"l":24.3,"n":20265,"o":25.22,"t":"2026-01-07T05:00:00Z","v":1711904,"vw":24.65581},{"c":24.26,"h":24.4982,"l":23.89,"n":19218,"o":24.26,"t":"2026-01-08T05:00:00Z","v":1525694,"vw":24.195393},{"c":25.97,"h":27.1,"l":25.25,"n":58143,"o":25.25,"t":"2026-01-09T05:00:00Z","v":6132646,"vw":26.317721},{"c":26.54,"h":26.62,"l":25.68,"n":24261,"o":25.71,"t":"2026-01-12T05:00:00Z","v":1902297,"vw":26.320854},{"c":26.69,"h":27.205,"l":26.22,"n":22732,"o":26.715,"t":"2026-01-13T05:00:00Z","v":2377497,"vw":26.708179},{"c":26.25,"h":26.885,"l":26.01,"n":29884,"o":26.53,"t":"2026-01-14T05:00:00Z","v":2814538,"vw":26.352925},{"c":27,"h":27.4,"l":26.575,"n":30394,"o":26.86,"t":"2026-01-15T05:00:00Z","v":2242570,"vw":27.086166},{"c":26.93,"h":27.195,"l":26.5,"n":23306,"o":26.83,"t":"2026-01-16T05:00:00Z","v":1755118,"vw":26.851458},{"c":26.26,"h":27.17,"l":26.11,"n":22814,"o":26.39,"t":"2026-01-20T05:00:00Z","v":1907516,"vw":26.449966},{"c":26.78,"h":27.065,"l":25.73,"n":24085,"o":26.63,"t":"2026-01-21T05:00:00Z","v":1985871,"vw":26.49661},{"c":26.69,"h":27.49,"l":26.34,"n":17071,"o":27.39,"t":"2026-01-22T05:00:00Z","v":1272523,"vw":26.837525},{"c":25.51,"h":26.5,"l":25.26,"n":22894,"o":26.43,"t":"2026-01-23T05:00:00Z","v":1610730,"vw":25.638867},{"c":25.49,"h":25.96,"l":25.245,"n":18626,"o":25.6,"t":"2026-01-26T05:00:00Z","v":1268163,"vw":25.470601},{"c":25.37,"h":25.86,"l":25.32,"n":18108,"o":25.66,"t":"2026-01-27T05:00:00Z","v":1258382,"vw":25.43865},{"c":25.38,"h":25.94,"l":25.06,"n":28154,"o":25.76,"t":"2026-01-28T05:00:00Z","v":2186045,"vw":25.432961},{"c":25.29,"h":25.64,"l":24.81,"n":25312,"o":25.57,"t":"2026-01-29T05:00:00Z","v":1961247,"vw":25.231053},{"c":24.84,"h":25.49,"l":24.52,"n":47374,"o":24.73,"t":"2026-01-30T05:00:00Z","v":4829191,"vw":24.929731},{"c":24.93,"h":25.39,"l":24.46,"n":37841,"o":24.7,"t":"2026-02-02T05:00:00Z","v":3611184,"vw":25.070166},{"c":25.43,"h":25.78,"l":24.57,"n":33882,"o":25.22,"t":"2026-02-03T05:00:00Z","v":4163509,"vw":25.313284},{"c":24.06,"h":25.59,"l":23.5,"n":51890,"o":25.38,"t":"2026-02-04T05:00:00Z","v":3731412,"vw":24.335457},{"c":23.21,"h":24.09,"l":23.0175,"n":39897,"o":23.71,"t":"2026-02-05T05:00:00Z","v":2513651,"vw":23.390471},{"c":24.07,"h":24.23,"l":22.91,"n":42217,"o":23.67,"t":"2026-02-06T05:00:00Z","v":3550314,"vw":23.813673},{"c":24.09,"h":24.74,"l":23.97,"n":27248,"o":24.07,"t":"2026-02-09T05:00:00Z","v":2304501,"vw":24.262932},{"c":23.44,"h":24.1,"l":23.44,"n":34062,"o":24.09,"t":"2026-02-10T05:00:00Z","v":3502331,"vw":23.69453},{"c":21.05,"h":24.3,"l":20.835,"n":100530,"o":24.3,"t":"2026-02-11T05:00:00Z","v":9697985,"vw":21.82702},{"c":21.48,"h":22.39,"l":21.075,"n":64229,"o":21.26,"t":"2026-02-12T05:00:00Z","v":7006549,"vw":21.490929},{"c":22.51,"h":22.55,"l":21.01,"n":45960,"o":21.4,"t":"2026-02-13T05:00:00Z","v":5218327,"vw":22.075416},{"c":21.99,"h":22.72,"l":21.92,"n":34087,"o":22.35,"t":"2026-02-17T05:00:00Z","v":3173084,"vw":22.196301},{"c":21.45,"h":22.32,"l":21.24,"n":37479,"o":22.06,"t":"2026-02-18T05:00:00Z","v":4291163,"vw":21.623768},{"c":21.47,"h":21.74,"l":20.9,"n":39725,"o":21.15,"t":"2026-02-19T05:00:00Z","v":4675254,"vw":21.440875},{"c":21.28,"h":21.72,"l":21.11,"n":29469,"o":21.32,"t":"2026-02-20T05:00:00Z","v":2480635,"vw":21.343497},{"c":20.5,"h":21.26,"l":20.33,"n":40674,"o":21.06,"t":"2026-02-23T05:00:00Z","v":4282997,"vw":20.573817},{"c":21.05,"h":21.71,"l":20.53,"n":36350,"o":20.62,"t":"2026-02-24T05:00:00Z","v":5369347,"vw":21.129718},{"c":21.49,"h":21.6698,"l":21.13,"n":27758,"o":21.46,"t":"2026-02-25T05:00:00Z","v":2891615,"vw":21.469929},{"c":21.92,"h":22.01,"l":21.4,"n":27341,"o":21.79,"t":"2026-02-26T05:00:00Z","v":2713619,"vw":21.837445},{"c":21.61,"h":21.67,"l":21.135,"n":28552,"o":21.46,"t":"2026-02-27T05:00:00Z","v":2725099,"vw":21.491931},{"c":22.28,"h":22.31,"l":21,"n":31385,"o":21.03,"t":"2026-03-02T05:00:00Z","v":2960686,"vw":22.109484},{"c":21.9,"h":22.16,"l":21.395,"n":30493,"o":21.5,"t":"2026-03-03T05:00:00Z","v":2864720,"vw":21.806317},{"c":21.6,"h":22.37,"l":21.52,"n":24168,"o":22.23,"t":"2026-03-04T05:00:00Z","v":2040772,"vw":21.70928},{"c":21.33,"h":21.64,"l":20.52,"n":31177,"o":21.17,"t":"2026-03-05T05:00:00Z","v":2846945,"vw":21.16748},{"c":20.54,"h":21.15,"l":20.51,"n":27538,"o":20.57,"t":"2026-03-06T05:00:00Z","v":2052825,"vw":20.701981},{"c":21.42,"h":21.49,"l":19.5389,"n":44296,"o":19.99,"t":"2026-03-09T04:00:00Z","v":5235495,"vw":20.925564},{"c":21.36,"h":21.83,"l":21.0885,"n":30411,"o":21.49,"t":"2026-03-10T04:00:00Z","v":2345382,"vw":21.433937},{"c":21.61,"h":21.73,"l":21.03,"n":27625,"o":21.22,"t":"2026-03-11T04:00:00Z","v":2266746,"vw":21.469171},{"c":20.04,"h":21.43,"l":20.025,"n":36985,"o":21.19,"t":"2026-03-12T04:00:00Z","v":3571220,"vw":20.49379},{"c":18.69,"h":20.48,"l":18.61,"n":62072,"o":20.33,"t":"2026-03-13T04:00:00Z","v":8148331,"vw":19.106206},{"c":18.55,"h":19.515,"l":18.55,"n":46581,"o":19.25,"t":"2026-03-16T04:00:00Z","v":5150115,"vw":18.876657},{"c":19.26,"h":19.28,"l":18.31,"n":44547,"o":18.55,"t":"2026-03-17T04:00:00Z","v":5573487,"vw":18.820961},{"c":19.44,"h":19.8,"l":19.04,"n":45273,"o":19.09,"t":"2026-03-18T04:00:00Z","v":4707626,"vw":19.534533},{"c":19.69,"h":19.98,"l":18.88,"n":32422,"o":18.98,"t":"2026-03-19T04:00:00Z","v":2823991,"vw":19.57693},{"c":18.45,"h":19.63,"l":18.19,"n":37316,"o":19.44,"t":"2026-03-20T04:00:00Z","v":6524258,"vw":18.595201},{"c":19.32,"h":19.76,"l":18.59,"n":31248,"o":18.94,"t":"2026-03-23T04:00:00Z","v":2986704,"vw":19.346296},{"c":19.25,"h":19.41,"l":18.9005,"n":29356,"o":19.04,"t":"2026-03-24T04:00:00Z","v":2688303,"vw":19.238701},{"c":18.81,"h":19.9,"l":18.28,"n":42978,"o":19.65,"t":"2026-03-25T04:00:00Z","v":3934986,"vw":18.727166},{"c":18.25,"h":19.105,"l":18.145,"n":34540,"o":18.41,"t":"2026-03-26T04:00:00Z","v":2752459,"vw":18.444085},{"c":17.89,"h":18.24,"l":17.63,"n":26122,"o":18.07,"t":"2026-03-27T04:00:00Z","v":2418709,"vw":17.884928},{"c":17.32,"h":18.025,"l":17.12,"n":39773,"o":17.97,"t":"2026-03-30T04:00:00Z","v":3984755,"vw":17.370159},{"c":18.59,"h":18.64,"l":17.6,"n":38619,"o":17.7,"t":"2026-03-31T04:00:00Z","v":4697197,"vw":18.314545},{"c":18.66,"h":19.11,"l":18.64,"n":28929,"o":18.95,"t":"2026-04-01T04:00:00Z","v":2312870,"vw":18.790491},{"c":19,"h":19.28,"l":17.5158,"n":28061,"o":17.9,"t":"2026-04-02T04:00:00Z","v":2947871,"vw":18.893699},{"c":18.95,"h":19.085,"l":18.68,"n":20312,"o":18.93,"t":"2026-04-06T04:00:00Z","v":1854508,"vw":18.960845},{"c":19.07,"h":19.13,"l":18.6701,"n":27899,"o":18.8,"t":"2026-04-07T04:00:00Z","v":3876571,"vw":18.964637},{"c":20.14,"h":20.6,"l":19.73,"n":37813,"o":20.27,"t":"2026-04-08T04:00:00Z","v":3410013,"vw":20.132701},{"c":19.11,"h":20.34,"l":19.095,"n":33811,"o":20.09,"t":"2026-04-09T04:00:00Z","v":3422722,"vw":19.384893},{"c":19.27,"h":19.46,"l":19.105,"n":27224,"o":19.27,"t":"2026-04-10T04:00:00Z","v":2562437,"vw":19.263961},{"c":19.33,"h":19.49,"l":18.89,"n":27537,"o":19.04,"t":"2026-04-13T04:00:00Z","v":3367897,"vw":19.317589},{"c":19.76,"h":19.87,"l":19.44,"n":24103,"o":19.74,"t":"2026-04-14T04:00:00Z","v":2103337,"vw":19.684227},{"c":19.76,"h":19.93,"l":19.535,"n":21850,"o":19.74,"t":"2026-04-15T04:00:00Z","v":2761216,"vw":19.711968},{"c":19.27,"h":20,"l":19.18,"n":27368,"o":19.83,"t":"2026-04-16T04:00:00Z","v":2191523,"vw":19.355989},{"c":19.72,"h":20.22,"l":19.615,"n":38529,"o":19.675,"t":"2026-04-17T04:00:00Z","v":3857391,"vw":19.812459},{"c":19.57,"h":19.69,"l":19.32,"n":25133,"o":19.55,"t":"2026-04-20T04:00:00Z","v":2459470,"vw":19.554953},{"c":19.66,"h":19.895,"l":19.37,"n":34116,"o":19.57,"t":"2026-04-21T04:00:00Z","v":4119708,"vw":19.648721},{"c":19.33,"h":20.174,"l":19.03,"n":32541,"o":19.91,"t":"2026-04-22T04:00:00Z","v":4252091,"vw":19.383561},{"c":19.48,"h":19.54,"l":19.07,"n":24726,"o":19.3,"t":"2026-04-23T04:00:00Z","v":1919723,"vw":19.385333},{"c":19.71,"h":19.8699,"l":19.405,"n":32619,"o":19.49,"t":"2026-04-24T04:00:00Z","v":3106534,"vw":19.673661},{"c":19.25,"h":19.85,"l":18.975,"n":36242,"o":19.77,"t":"2026-04-27T04:00:00Z","v":4805197,"vw":19.246572},{"c":18.68,"h":19.11,"l":18.42,"n":50139,"o":19.04,"t":"2026-04-28T04:00:00Z","v":5624173,"vw":18.620858},{"c":18.66,"h":19,"l":16.84,"n":83229,"o":18.31,"t":"2026-04-29T04:00:00Z","v":9962924,"vw":18.110723},{"c":19.75,"h":19.76,"l":18.18,"n":55943,"o":18.79,"t":"2026-04-30T04:00:00Z","v":5685302,"vw":19.386766},{"c":19.63,"h":19.97,"l":18.95,"n":35816,"o":19.89,"t":"2026-05-01T04:00:00Z","v":3860234,"vw":19.433379},{"c":20.16,"h":20.73,"l":19.5293,"n":37882,"o":19.64,"t":"2026-05-04T04:00:00Z","v":3388782,"vw":20.141941},{"c":20.14,"h":20.79,"l":19.99,"n":33174,"o":20.46,"t":"2026-05-05T04:00:00Z","v":2646707,"vw":20.224334},{"c":20.39,"h":20.63,"l":19.89,"n":33328,"o":20.54,"t":"2026-05-06T04:00:00Z","v":2802557,"vw":20.306741},{"c":19.75,"h":20.535,"l":19.57,"n":28422,"o":20.45,"t":"2026-05-07T04:00:00Z","v":2305484,"vw":19.805604},{"c":18.99,"h":19.86,"l":18.86,"n":32953,"o":19.86,"t":"2026-05-08T04:00:00Z","v":3114382,"vw":19.167599},{"c":18.47,"h":19.195,"l":18.385,"n":41944,"o":18.81,"t":"2026-05-11T04:00:00Z","v":4301619,"vw":18.685077},{"c":18.96,"h":19.01,"l":18.17,"n":39117,"o":18.38,"t":"2026-05-12T04:00:00Z","v":4883710,"vw":18.763504},{"c":18.64,"h":18.99,"l":18.19,"n":37730,"o":18.95,"t":"2026-05-13T04:00:00Z","v":3604841,"vw":18.535514},{"c":18.92,"h":19.29,"l":18.722,"n":30378,"o":18.91,"t":"2026-05-14T04:00:00Z","v":2980101,"vw":18.915075},{"c":18.17,"h":18.65,"l":18.09,"n":27579,"o":18.54,"t":"2026-05-15T04:00:00Z","v":3008813,"vw":18.312505},{"c":18.03,"h":18.46,"l":17.9,"n":28206,"o":18.27,"t":"2026-05-18T04:00:00Z","v":2825091,"vw":18.052693},{"c":18.37,"h":18.39,"l":17.59,"n":41088,"o":17.85,"t":"2026-05-19T04:00:00Z","v":4415234,"vw":18.192885},{"c":18.04,"h":18.65,"l":17.92,"n":30915,"o":18.52,"t":"2026-05-20T04:00:00Z","v":2702819,"vw":18.19304},{"c":17.61,"h":17.99,"l":17.33,"n":56948,"o":17.94,"t":"2026-05-21T04:00:00Z","v":6859797,"vw":17.629943},{"c":18.35,"h":18.58,"l":17.56,"n":35240,"o":17.8,"t":"2026-05-22T04:00:00Z","v":4595597,"vw":18.124653},{"c":18,"h":18.7,"l":17.87,"n":46356,"o":18.58,"t":"2026-05-26T04:00:00Z","v":5054476,"vw":18.161201},{"c":16.96,"h":17.93,"l":16.89,"n":44818,"o":17.93,"t":"2026-05-27T04:00:00Z","v":5053240,"vw":17.200569},{"c":17.1,"h":17.2,"l":16.43,"n":47151,"o":16.86,"t":"2026-05-28T04:00:00Z","v":5276612,"vw":16.937479},{"c":18.28,"h":18.4,"l":17.05,"n":48633,"o":17.29,"t":"2026-05-29T04:00:00Z","v":6212776,"vw":18.101911},{"c":17.81,"h":18.39,"l":17.695,"n":39500,"o":18.05,"t":"2026-06-01T04:00:00Z","v":4425645,"vw":17.919487},{"c":18.04,"h":18.31,"l":17.69,"n":28286,"o":17.71,"t":"2026-06-02T04:00:00Z","v":3552837,"vw":18.056541},{"c":18.24,"h":18.65,"l":17.91,"n":41370,"o":17.91,"t":"2026-06-03T04:00:00Z","v":4683645,"vw":18.316287},{"c":18.22,"h":18.44,"l":17.88,"n":27037,"o":18.11,"t":"2026-06-04T04:00:00Z","v":2807046,"vw":18.206594},{"c":17.08,"h":18.08,"l":16.825,"n":32865,"o":17.96,"t":"2026-06-05T04:00:00Z","v":2600832,"vw":17.267666},{"c":17.26,"h":17.675,"l":17.2,"n":30488,"o":17.29,"t":"2026-06-08T04:00:00Z","v":2536890,"vw":17.361055},{"c":17,"h":17.61,"l":16.435,"n":29664,"o":17.39,"t":"2026-06-09T04:00:00Z","v":2082685,"vw":16.894619},{"c":15.82,"h":16.83,"l":15.58,"n":38440,"o":16.76,"t":"2026-06-10T04:00:00Z","v":3383585,"vw":16.023807},{"c":16.41,"h":16.49,"l":15.695,"n":34011,"o":15.86,"t":"2026-06-11T04:00:00Z","v":3437337,"vw":16.083196},{"c":16.56,"h":16.69,"l":16.22,"n":30436,"o":16.49,"t":"2026-06-12T04:00:00Z","v":2679949,"vw":16.561942},{"c":16.76,"h":17.38,"l":16.635,"n":23935,"o":16.77,"t":"2026-06-15T04:00:00Z","v":2162297,"vw":16.785587},{"c":17.31,"h":17.93,"l":16.95,"n":48726,"o":16.95,"t":"2026-06-16T04:00:00Z","v":5036486,"vw":17.453981},{"c":17.65,"h":18.25,"l":17.255,"n":53462,"o":17.32,"t":"2026-06-17T04:00:00Z","v":6217420,"vw":17.797541},{"c":18.61,"h":19.135,"l":17.685,"n":51868,"o":17.75,"t":"2026-06-18T04:00:00Z","v":8561204,"vw":18.56663},{"c":18.54,"h":18.745,"l":18.3,"n":36293,"o":18.5,"t":"2026-06-22T04:00:00Z","v":4443136,"vw":18.541682},{"c":18.78,"h":19.55,"l":18,"n":47035,"o":18,"t":"2026-06-23T04:00:00Z","v":5639903,"vw":18.945689},{"c":18.21,"h":18.98,"l":18.075,"n":38990,"o":18.68,"t":"2026-06-24T04:00:00Z","v":4457839,"vw":18.422783},{"c":18.47,"h":18.9,"l":18.03,"n":34742,"o":18.46,"t":"2026-06-25T04:00:00Z","v":3520780,"vw":18.429753},{"c":18.45,"h":18.6499,"l":18.2,"n":35874,"o":18.29,"t":"2026-06-26T04:00:00Z","v":8955195,"vw":18.441352},{"c":17.46,"h":18.56,"l":17.4,"n":39333,"o":18.55,"t":"2026-06-29T04:00:00Z","v":4470744,"vw":17.710413},{"c":17.93,"h":18.17,"l":17.4,"n":36385,"o":17.52,"t":"2026-06-30T04:00:00Z","v":3896292,"vw":17.865658},{"c":17.91,"h":18.47,"l":17.655,"n":33572,"o":17.89,"t":"2026-07-01T04:00:00Z","v":3357225,"vw":18.047612},{"c":17.38,"h":18.17,"l":16.905,"n":28788,"o":18.1,"t":"2026-07-02T04:00:00Z","v":2511086,"vw":17.269339},{"c":16.91,"h":17.44,"l":16.88,"n":42215,"o":17.26,"t":"2026-07-06T04:00:00Z","v":3925937,"vw":17.101387},{"c":16.06,"h":16.67,"l":15.84,"n":34623,"o":16.66,"t":"2026-07-07T04:00:00Z","v":3312589,"vw":16.092834},{"c":16.44,"h":16.69,"l":15.65,"n":42444,"o":15.83,"t":"2026-07-08T04:00:00Z","v":5264175,"vw":16.40888},{"c":16.59,"h":16.83,"l":16.27,"n":27891,"o":16.6,"t":"2026-07-09T04:00:00Z","v":3593939,"vw":16.576515},{"c":17,"h":17.09,"l":16.51,"n":30118,"o":16.56,"t":"2026-07-10T04:00:00Z","v":3380435,"vw":16.969863},{"c":16.19,"h":17.08,"l":16.185,"n":28422,"o":16.8,"t":"2026-07-13T04:00:00Z","v":4078425,"vw":16.308729},{"c":16.29,"h":16.72,"l":16.14,"n":24117,"o":16.43,"t":"2026-07-14T04:00:00Z","v":2935540,"vw":16.281182},{"c":16.33,"h":16.67,"l":15.885,"n":27476,"o":16.53,"t":"2026-07-15T04:00:00Z","v":3071668,"vw":16.296908},{"c":16.16,"h":16.55,"l":16.015,"n":30233,"o":16.19,"t":"2026-07-16T04:00:00Z","v":2749354,"vw":16.184658},{"c":15.97,"h":16.27,"l":15.57,"n":32445,"o":15.64,"t":"2026-07-17T04:00:00Z","v":3171644,"vw":15.973677},{"c":15.77,"h":16.135,"l":15.705,"n":28382,"o":16,"t":"2026-07-20T04:00:00Z","v":3461517,"vw":15.872861},{"c":16.27,"h":16.34,"l":15.87,"n":27042,"o":16.03,"t":"2026-07-21T04:00:00Z","v":2971908,"vw":16.214024},{"c":16.59,"h":16.62,"l":16.045,"n":30021,"o":16.17,"t":"2026-07-22T04:00:00Z","v":6448884,"vw":16.351654},{"c":16.88,"h":16.94,"l":16.35,"n":27813,"o":16.35,"t":"2026-07-23T04:00:00Z","v":3865518,"vw":16.78905},{"c":16.54,"h":16.93,"l":16.46,"n":23076,"o":16.86,"t":"2026-07-24T04:00:00Z","v":2320459,"vw":16.628626},{"c":16.85,"h":17.05,"l":16.51,"n":23533,"o":16.9,"t":"2026-07-27T04:00:00Z","v":2347205,"vw":16.729317},{"c":16.79,"h":16.99,"l":16.3101,"n":27568,"o":16.79,"t":"2026-07-28T04:00:00Z","v":4398499,"vw":16.760999},{"c":14.57,"h":17.65,"l":14.11,"n":82414,"o":17.475,"t":"2026-07-29T04:00:00Z","v":10605371,"vw":14.919473},{"c":14.84,"h":15.03,"l":14.25,"n":54659,"o":14.56,"t":"2026-07-30T04:00:00Z","v":7966702,"vw":14.741031},{"c":14.98,"h":15.38,"l":14.74,"n":43222,"o":15.08,"t":"2026-07-31T04:00:00Z","v":4817347,"vw":15.081062},{"c":15.68,"h":15.78,"l":14.98,"n":49125,"o":14.98,"t":"2026-08-03T04:00:00Z","v":6041875,"vw":15.5136},{"c":16.17,"h":16.3888,"l":15.64,"n":31643,"o":15.99,"t":"2026-08-04T04:00:00Z","v":4474106,"vw":16.122117},{"c":15.41,"h":16.33,"l":15.37,"n":43768,"o":16.08,"t":"2026-08-05T04:00:00Z","v":4954395,"vw":15.761005},{"c":15.02,"h":15.6,"l":14.87,"n":39802,"o":15.3,"t":"2026-08-06T04:00:00Z","v":5087316,"vw":15.066213},{"c":15.71,"h":15.79,"l":14.96,"n":32427,"o":15.16,"t":"2026-08-07T04:00:00Z","v":2880151,"vw":15.588467},{"c":15.07,"h":15.595,"l":14.9,"n":33467,"o":15.48,"t":"2026-08-10T04:00:00Z","v":4164427,"vw":15.061611},{"c":15.27,"h":15.41,"l":15.1,"n":21617,"o":15.24,"t":"2026-08-11T04:00:00Z","v":1881705,"vw":15.288167},{"c":15.21,"h":15.52,"l":15.08,"n":30848,"o":15.5,"t":"2026-08-12T04:00:00Z","v":2796080,"vw":15.213285},{"c":15.6,"h":15.65,"l":15.135,"n":21180,"o":15.31,"t":"2026-08-13T04:00:00Z","v":3122669,"vw":15.435715},{"c":15.89,"h":16.08,"l":15.475,"n":23321,"o":15.54,"t":"2026-08-14T04:00:00Z","v":2642993,"vw":15.898823},{"c":15.74,"h":15.915,"l":15.46,"n":31780,"o":15.76,"t":"2026-08-17T04:00:00Z","v":3720482,"vw":15.745717},{"c":15.33,"h":15.8,"l":15.17,"n":31760,"o":15.6,"t":"2026-08-18T04:00:00Z","v":4091809,"vw":15.350953},{"c":15.6,"h":15.745,"l":15.24,"n":30647,"o":15.34,"t":"2026-08-19T04:00:00Z","v":2836995,"vw":15.570161},{"c":15.23,"h":15.67,"l":15.14,"n":26472,"o":15.39,"t":"2026-08-20T04:00:00Z","v":2637305,"vw":15.294911},{"c":14.82,"h":15.7553,"l":14.75,"n":32709,"o":15.42,"t":"2026-08-21T04:00:00Z","v":4048737,"vw":14.93567},{"c":14.68,"h":14.91,"l":14.59,"n":23881,"o":14.76,"t":"2026-08-24T04:00:00Z","v":2709991,"vw":14.69191},{"c":14.71,"h":15.125,"l":14.54,"n":25256,"o":14.89,"t":"2026-08-25T04:00:00Z","v":3052997,"vw":14.657978},{"c":14.9,"h":15.01,"l":14.66,"n":25488,"o":14.71,"t":"2026-08-26T04:00:00Z","v":2294595,"vw":14.890243},{"c":14.85,"h":15.14,"l":14.7597,"n":21553,"o":15.01,"t":"2026-08-27T04:00:00Z","v":3228253,"vw":14.90453},{"c":14.4,"h":14.98,"l":14.35,"n":23311,"o":14.86,"t":"2026-08-28T04:00:00Z","v":2489271,"vw":14.54407},{"c":15.07,"h":15.16,"l":14.23,"n":40080,"o":14.26,"t":"2026-08-31T04:00:00Z","v":4864738,"vw":14.920085},{"c":15.51,"h":15.73,"l":14.96,"n":39989,"o":15.26,"t":"2026-09-01T04:00:00Z","v":5408050,"vw":15.382926},{"c":15.57,"h":15.77,"l":15.21,"n":31015,"o":15.42,"t":"2026-09-02T04:00:00Z","v":3414651,"vw":15.489378},{"c":16.76,"h":17.18,"l":16.29,"n":43919,"o":16.3,"t":"2026-09-03T04:00:00Z","v":5526832,"vw":16.748527},{"c":16.93,"h":17.07,"l":16.54,"n":39338,"o":16.6,"t":"2026-09-04T04:00:00Z","v":4742485,"vw":16.887582},{"c":16.92,"h":17.315,"l":16.84,"n":29302,"o":17.07,"t":"2026-09-08T04:00:00Z","v":3053163,"vw":17.027964},{"c":16.62,"h":17.05,"l":16.46,"n":31541,"o":16.62,"t":"2026-09-09T04:00:00Z","v":2718150,"vw":16.59014},{"c":15.84,"h":16.58,"l":15.79,"n":34122,"o":16.37,"t":"2026-09-10T04:00:00Z","v":3547577,"vw":15.985987},{"c":15.98,"h":16.32,"l":15.84,"n":26408,"o":15.84,"t":"2026-09-11T04:00:00Z","v":2600504,"vw":16.064136},{"c":15.38,"h":15.87,"l":15.38,"n":32163,"o":15.6,"t":"2026-09-14T04:00:00Z","v":2685042,"vw":15.55471},{"c":15.67,"h":15.92,"l":15.2665,"n":29611,"o":15.34,"t":"2026-09-15T04:00:00Z","v":3361528,"vw":15.667232},{"c":15.84,"h":16.505,"l":15.62,"n":30319,"o":16.45,"t":"2026-09-16T04:00:00Z","v":3211479,"vw":15.934509},{"c":16.24,"h":16.31,"l":15.585,"n":33300,"o":16.18,"t":"2026-09-17T04:00:00Z","v":3655512,"vw":15.977645},{"c":15.76,"h":16.5,"l":15.66,"n":23022,"o":16.28,"t":"2026-09-18T04:00:00Z","v":7500372,"vw":15.813807},{"c":16.21,"h":16.48,"l":15.865,"n":34007,"o":16,"t":"2026-09-21T04:00:00Z","v":4377665,"vw":16.279822},{"c":16.49,"h":16.685,"l":16.05,"n":26764,"o":16.29,"t":"2026-09-22T04:00:00Z","v":3294708,"vw":16.452105},{"c":16.38,"h":16.435,"l":16.14,"n":35667,"o":16.24,"t":"2026-09-23T04:00:00Z","v":3199874,"vw":16.322551},{"c":15.7,"h":16.39,"l":15.69,"n":30477,"o":16.22,"t":"2026-09-24T04:00:00Z","v":4044012,"vw":15.941275},{"c":15.59,"h":15.845,"l":15.495,"n":20868,"o":15.78,"t":"2026-09-25T04:00:00Z","v":1925434,"vw":15.63862},{"c":14.35,"h":15.475,"l":14.32,"n":36881,"o":15.46,"t":"2026-09-28T04:00:00Z","v":5369797,"vw":14.602145},{"c":14.34,"h":14.75,"l":14.175,"n":36450,"o":14.61,"t":"2026-09-29T04:00:00Z","v":3886141,"vw":14.368304},{"c":14.12,"h":14.61,"l":14.08,"n":29272,"o":14.31,"t":"2026-09-30T04:00:00Z","v":3093534,"vw":14.29161},{"c":14.35,"h":14.65,"l":14.04,"n":34826,"o":14.26,"t":"2026-10-01T04:00:00Z","v":3723752,"vw":14.360417},{"c":14.6,"h":14.84,"l":14.37,"n":36124,"o":14.58,"t":"2026-10-02T04:00:00Z","v":3290370,"vw":14.657709},{"c":14.92,"h":15.05,"l":14.28,"n":33236,"o":14.55,"t":"2026-10-05T04:00:00Z","v":4428048,"vw":14.868488},{"c":16.27,"h":16.45,"l":15.18,"n":46968,"o":15.18,"t":"2026-10-06T04:00:00Z","v":5583041,"vw":16.071229},{"c":16.45,"h":16.78,"l":15.76,"n":54855,"o":16.13,"t":"2026-10-07T04:00:00Z","v":5762884,"vw":16.321773},{"c":16.22,"h":16.275,"l":15.87,"n":40660,"o":16.2,"t":"2026-10-08T04:00:00Z","v":5828189,"vw":16.111589},{"c":16.62,"h":16.795,"l":15.995,"n":45085,"o":16.45,"t":"2026-10-09T04:00:00Z","v":6987633,"vw":16.504009},{"c":16.25,"h":16.68,"l":16.23,"n":29372,"o":16.57,"t":"2026-10-12T04:00:00Z","v":4071878,"vw":16.400581},{"c":16.42,"h":16.555,"l":15.61,"n":30666,"o":16.18,"t":"2026-10-13T04:00:00Z","v":3208430,"vw":16.344549},{"c":15.9,"h":16.24,"l":15.56,"n":42699,"o":16.09,"t":"2026-10-14T04:00:00Z","v":4838492,"vw":15.814951},{"c":15.54,"h":15.77,"l":15.1,"n":33731,"o":15.68,"t":"2026-10-15T04:00:00Z","v":3883856,"vw":15.511772}],"volatilityBars":[{"c":16,"h":16.13,"l":16,"n":8,"o":16.13,"t":"2026-10-08T10:30:00Z","v":858,"vw":16.05435},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-08T11:00:00Z","v":100,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-08T13:00:00Z","v":150,"vw":16.09},{"c":16.055,"h":16.26,"l":15.995,"n":428,"o":16.2,"t":"2026-10-08T13:30:00Z","v":56106,"vw":16.139848},{"c":16.035,"h":16.1,"l":15.88,"n":824,"o":16.03,"t":"2026-10-08T13:45:00Z","v":82426,"vw":15.986766},{"c":15.995,"h":16.11,"l":15.99,"n":1041,"o":16.035,"t":"2026-10-08T14:00:00Z","v":123619,"vw":16.053053},{"c":16.02,"h":16.095,"l":15.97,"n":1494,"o":15.9975,"t":"2026-10-08T14:15:00Z","v":181117,"vw":16.007703},{"c":16.01,"h":16.075,"l":15.99,"n":1302,"o":16.02,"t":"2026-10-08T14:30:00Z","v":113271,"vw":16.028118},{"c":15.94,"h":16.045,"l":15.94,"n":1509,"o":16.01,"t":"2026-10-08T14:45:00Z","v":169747,"vw":15.982263},{"c":15.95,"h":15.98,"l":15.87,"n":1459,"o":15.945,"t":"2026-10-08T15:00:00Z","v":176737,"vw":15.943679},{"c":15.98,"h":15.98,"l":15.91,"n":1817,"o":15.94,"t":"2026-10-08T15:15:00Z","v":196942,"vw":15.9398},{"c":16.025,"h":16.045,"l":15.945,"n":851,"o":15.99,"t":"2026-10-08T15:30:00Z","v":61101,"vw":15.986545},{"c":16.085,"h":16.105,"l":16,"n":1124,"o":16.03,"t":"2026-10-08T15:45:00Z","v":104166,"vw":16.037491},{"c":16.08,"h":16.13,"l":16.025,"n":1005,"o":16.085,"t":"2026-10-08T16:00:00Z","v":106155,"vw":16.080735},{"c":16.05,"h":16.21,"l":16.0422,"n":1450,"o":16.08,"t":"2026-10-08T16:15:00Z","v":116307,"vw":16.118317},{"c":16.06,"h":16.095,"l":15.96,"n":1591,"o":16.06,"t":"2026-10-08T16:30:00Z","v":198771,"vw":16.037831},{"c":15.995,"h":16.07,"l":15.915,"n":2422,"o":16.06,"t":"2026-10-08T16:45:00Z","v":415219,"vw":15.982651},{"c":16.03,"h":16.04,"l":15.895,"n":1576,"o":15.99,"t":"2026-10-08T17:00:00Z","v":182293,"vw":15.96456},{"c":15.97,"h":16.06,"l":15.93,"n":1878,"o":16.02,"t":"2026-10-08T17:15:00Z","v":162280,"vw":15.988918},{"c":16.1,"h":16.12,"l":15.965,"n":1166,"o":15.97,"t":"2026-10-08T17:30:00Z","v":75511,"vw":16.023037},{"c":16.06,"h":16.11,"l":15.98,"n":1374,"o":16.11,"t":"2026-10-08T17:45:00Z","v":135452,"vw":16.026618},{"c":16.13,"h":16.135,"l":16.03,"n":1094,"o":16.06,"t":"2026-10-08T18:00:00Z","v":97000,"vw":16.089952},{"c":16.135,"h":16.19,"l":16.115,"n":1395,"o":16.13,"t":"2026-10-08T18:15:00Z","v":88364,"vw":16.150203},{"c":16.1,"h":16.135,"l":16.06,"n":1036,"o":16.135,"t":"2026-10-08T18:30:00Z","v":73456,"vw":16.090437},{"c":16.105,"h":16.145,"l":16.09,"n":982,"o":16.11,"t":"2026-10-08T18:45:00Z","v":71634,"vw":16.116628},{"c":16.1736,"h":16.19,"l":16.045,"n":1482,"o":16.105,"t":"2026-10-08T19:00:00Z","v":128164,"vw":16.13277},{"c":16.155,"h":16.23,"l":16.135,"n":1624,"o":16.18,"t":"2026-10-08T19:15:00Z","v":121686,"vw":16.187007},{"c":16.2,"h":16.22,"l":16.1,"n":2603,"o":16.16,"t":"2026-10-08T19:30:00Z","v":342574,"vw":16.169529},{"c":16.22,"h":16.275,"l":16.13,"n":6014,"o":16.195,"t":"2026-10-08T19:45:00Z","v":619670,"vw":16.210824},{"c":16.22,"h":16.22,"l":16.22,"n":42,"o":16.22,"t":"2026-10-08T20:00:00Z","v":1624879,"vw":16.22},{"c":16.15,"h":16.28,"l":16.15,"n":4,"o":16.28,"t":"2026-10-08T20:15:00Z","v":250,"vw":16.211611},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-10-08T23:00:00Z","v":1128,"vw":16.19},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-09T09:45:00Z","v":700,"vw":16.24},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-09T12:30:00Z","v":200,"vw":16.48},{"c":16.23,"h":16.47,"l":16.1,"n":501,"o":16.45,"t":"2026-10-09T13:30:00Z","v":65904,"vw":16.365194},{"c":16.364,"h":16.385,"l":16.21,"n":614,"o":16.25,"t":"2026-10-09T13:45:00Z","v":71988,"vw":16.292792},{"c":16.32,"h":16.47,"l":16.31,"n":810,"o":16.365,"t":"2026-10-09T14:00:00Z","v":86565,"vw":16.411784},{"c":16.35,"h":16.48,"l":16.3003,"n":871,"o":16.315,"t":"2026-10-09T14:15:00Z","v":139288,"vw":16.43471},{"c":16.465,"h":16.49,"l":16.35,"n":661,"o":16.35,"t":"2026-10-09T14:30:00Z","v":63929,"vw":16.429017},{"c":16.46,"h":16.485,"l":16.4,"n":649,"o":16.46,"t":"2026-10-09T14:45:00Z","v":50767,"vw":16.439944},{"c":16.24,"h":16.475,"l":16.2,"n":824,"o":16.455,"t":"2026-10-09T15:00:00Z","v":75993,"vw":16.319897},{"c":16.265,"h":16.32,"l":16.24,"n":907,"o":16.25,"t":"2026-10-09T15:15:00Z","v":73157,"vw":16.283449},{"c":16.245,"h":16.305,"l":16.24,"n":657,"o":16.27,"t":"2026-10-09T15:30:00Z","v":51125,"vw":16.279197},{"c":16.17,"h":16.26,"l":16.17,"n":764,"o":16.25,"t":"2026-10-09T15:45:00Z","v":53575,"vw":16.231124},{"c":16.065,"h":16.17,"l":16.03,"n":870,"o":16.17,"t":"2026-10-09T16:00:00Z","v":122075,"vw":16.083845},{"c":16.37,"h":16.3883,"l":15.995,"n":1921,"o":16.065,"t":"2026-10-09T16:15:00Z","v":367430,"vw":16.27355},{"c":16.365,"h":16.64,"l":16.27,"n":6814,"o":16.3777,"t":"2026-10-09T16:30:00Z","v":1471242,"vw":16.410851},{"c":16.43,"h":16.44,"l":16.3,"n":1793,"o":16.365,"t":"2026-10-09T16:45:00Z","v":210272,"vw":16.366452},{"c":16.51,"h":16.5187,"l":16.39,"n":1798,"o":16.425,"t":"2026-10-09T17:00:00Z","v":194751,"vw":16.454569},{"c":16.519,"h":16.545,"l":16.49,"n":1388,"o":16.5,"t":"2026-10-09T17:15:00Z","v":141921,"vw":16.512152},{"c":16.57,"h":16.66,"l":16.515,"n":2566,"o":16.515,"t":"2026-10-09T17:30:00Z","v":270252,"vw":16.59632},{"c":16.63,"h":16.675,"l":16.57,"n":1296,"o":16.58,"t":"2026-10-09T17:45:00Z","v":128416,"vw":16.627718},{"c":16.7299,"h":16.73,"l":16.6,"n":1197,"o":16.62,"t":"2026-10-09T18:00:00Z","v":114490,"vw":16.65607},{"c":16.67,"h":16.785,"l":16.6601,"n":1522,"o":16.73,"t":"2026-10-09T18:15:00Z","v":144321,"vw":16.734633},{"c":16.6486,"h":16.69,"l":16.6486,"n":1030,"o":16.67,"t":"2026-10-09T18:30:00Z","v":185364,"vw":16.672227},{"c":16.74,"h":16.795,"l":16.65,"n":2419,"o":16.65,"t":"2026-10-09T18:45:00Z","v":648775,"vw":16.734735},{"c":16.59,"h":16.765,"l":16.55,"n":2919,"o":16.73,"t":"2026-10-09T19:00:00Z","v":720037,"vw":16.649901},{"c":16.615,"h":16.625,"l":16.535,"n":1671,"o":16.59,"t":"2026-10-09T19:15:00Z","v":158962,"vw":16.581185},{"c":16.655,"h":16.68,"l":16.615,"n":2065,"o":16.615,"t":"2026-10-09T19:30:00Z","v":192478,"vw":16.645652},{"c":16.62,"h":16.715,"l":16.61,"n":6413,"o":16.655,"t":"2026-10-09T19:45:00Z","v":672758,"vw":16.655972},{"c":16.68,"h":16.69,"l":16.62,"n":45,"o":16.62,"t":"2026-10-09T20:00:00Z","v":506881,"vw":16.620109},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-09T20:15:00Z","v":150,"vw":16.65},{"c":16.6994,"h":16.6994,"l":16.6994,"n":1,"o":16.6994,"t":"2026-10-09T20:30:00Z","v":275,"vw":16.6994},{"c":16.82,"h":16.82,"l":16.69,"n":30,"o":16.69,"t":"2026-10-09T20:45:00Z","v":2087,"vw":16.716985},{"c":16.7685,"h":16.7685,"l":16.7685,"n":1,"o":16.7685,"t":"2026-10-09T21:45:00Z","v":100,"vw":16.7685},{"c":16.69,"h":16.71,"l":16.69,"n":6,"o":16.71,"t":"2026-10-09T23:00:00Z","v":503,"vw":16.695839},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-09T23:15:00Z","v":100,"vw":16.65},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-12T11:45:00Z","v":204,"vw":16.6},{"c":16.56,"h":16.56,"l":16.56,"n":7,"o":16.56,"t":"2026-10-12T12:45:00Z","v":848,"vw":16.56},{"c":16.87,"h":16.87,"l":16.6,"n":4,"o":16.6,"t":"2026-10-12T13:00:00Z","v":637,"vw":16.75391},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-12T13:15:00Z","v":242,"vw":16.6},{"c":16.39,"h":16.599,"l":16.3185,"n":568,"o":16.57,"t":"2026-10-12T13:30:00Z","v":99915,"vw":16.472729},{"c":16.645,"h":16.66,"l":16.38,"n":665,"o":16.38,"t":"2026-10-12T13:45:00Z","v":87189,"vw":16.511472},{"c":16.67,"h":16.68,"l":16.5,"n":836,"o":16.63,"t":"2026-10-12T14:00:00Z","v":85985,"vw":16.571364},{"c":16.59,"h":16.68,"l":16.54,"n":911,"o":16.67,"t":"2026-10-12T14:15:00Z","v":151745,"vw":16.602989},{"c":16.495,"h":16.585,"l":16.45,"n":894,"o":16.585,"t":"2026-10-12T14:30:00Z","v":98844,"vw":16.513953},{"c":16.5,"h":16.54,"l":16.445,"n":951,"o":16.5,"t":"2026-10-12T14:45:00Z","v":86469,"vw":16.480106},{"c":16.51,"h":16.57,"l":16.485,"n":689,"o":16.5,"t":"2026-10-12T15:00:00Z","v":64256,"vw":16.519175},{"c":16.46,"h":16.52,"l":16.44,"n":613,"o":16.5,"t":"2026-10-12T15:15:00Z","v":57273,"vw":16.48332},{"c":16.495,"h":16.52,"l":16.45,"n":707,"o":16.46,"t":"2026-10-12T15:30:00Z","v":72710,"vw":16.487828},{"c":16.48,"h":16.5,"l":16.45,"n":712,"o":16.5,"t":"2026-10-12T15:45:00Z","v":65358,"vw":16.474057},{"c":16.515,"h":16.56,"l":16.46,"n":743,"o":16.47,"t":"2026-10-12T16:00:00Z","v":60613,"vw":16.511312},{"c":16.465,"h":16.575,"l":16.44,"n":971,"o":16.515,"t":"2026-10-12T16:15:00Z","v":88267,"vw":16.499006},{"c":16.435,"h":16.51,"l":16.43,"n":770,"o":16.465,"t":"2026-10-12T16:30:00Z","v":64057,"vw":16.465614},{"c":16.44,"h":16.49,"l":16.32,"n":1168,"o":16.435,"t":"2026-10-12T16:45:00Z","v":127961,"vw":16.428446},{"c":16.475,"h":16.49,"l":16.43,"n":613,"o":16.435,"t":"2026-10-12T17:00:00Z","v":44448,"vw":16.463959},{"c":16.47,"h":16.51,"l":16.46,"n":746,"o":16.475,"t":"2026-10-12T17:15:00Z","v":54925,"vw":16.4857},{"c":16.465,"h":16.48,"l":16.425,"n":816,"o":16.48,"t":"2026-10-12T17:30:00Z","v":53411,"vw":16.452847},{"c":16.355,"h":16.46,"l":16.345,"n":731,"o":16.46,"t":"2026-10-12T17:45:00Z","v":61651,"vw":16.394093},{"c":16.455,"h":16.46,"l":16.35,"n":1284,"o":16.35,"t":"2026-10-12T18:00:00Z","v":92260,"vw":16.42513},{"c":16.395,"h":16.4553,"l":16.37,"n":1216,"o":16.455,"t":"2026-10-12T18:15:00Z","v":119190,"vw":16.408462},{"c":16.41,"h":16.41,"l":16.37,"n":886,"o":16.395,"t":"2026-10-12T18:30:00Z","v":92888,"vw":16.390988},{"c":16.345,"h":16.44,"l":16.28,"n":1907,"o":16.415,"t":"2026-10-12T18:45:00Z","v":277526,"vw":16.35894},{"c":16.33,"h":16.35,"l":16.27,"n":906,"o":16.345,"t":"2026-10-12T19:00:00Z","v":66216,"vw":16.315625},{"c":16.36,"h":16.39,"l":16.33,"n":1293,"o":16.33,"t":"2026-10-12T19:15:00Z","v":94238,"vw":16.369801},{"c":16.39,"h":16.41,"l":16.365,"n":2106,"o":16.37,"t":"2026-10-12T19:30:00Z","v":428691,"vw":16.385011},{"c":16.24,"h":16.385,"l":16.23,"n":5449,"o":16.385,"t":"2026-10-12T19:45:00Z","v":1038657,"vw":16.293467},{"c":16.25,"h":16.25,"l":16.25,"n":45,"o":16.25,"t":"2026-10-12T20:00:00Z","v":430355,"vw":16.25},{"c":16.8476,"h":16.8476,"l":16.8476,"n":1,"o":16.8476,"t":"2026-10-12T21:15:00Z","v":100,"vw":16.8476},{"c":16.97,"h":16.97,"l":16.3,"n":2,"o":16.3,"t":"2026-10-12T21:30:00Z","v":225,"vw":16.597778},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-12T22:15:00Z","v":125,"vw":16.53},{"c":16.24,"h":16.24,"l":16.24,"n":6,"o":16.24,"t":"2026-10-12T22:30:00Z","v":1505,"vw":16.24},{"c":16.24,"h":16.25,"l":16.24,"n":27,"o":16.25,"t":"2026-10-13T11:00:00Z","v":425,"vw":16.245},{"c":16.8006,"h":16.8006,"l":16.52,"n":3,"o":16.52,"t":"2026-10-13T11:15:00Z","v":500,"vw":16.688697},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T11:45:00Z","v":500,"vw":16.44},{"c":16.3122,"h":16.3122,"l":16.3122,"n":2,"o":16.3122,"t":"2026-10-13T12:00:00Z","v":1000,"vw":16.3122},{"c":16.19,"h":16.25,"l":16.18,"n":9,"o":16.25,"t":"2026-10-13T12:30:00Z","v":3703,"vw":16.200487},{"c":16.42,"h":16.42,"l":16.18,"n":4,"o":16.18,"t":"2026-10-13T12:45:00Z","v":2866,"vw":16.232797},{"c":16.335,"h":16.3352,"l":16.07,"n":610,"o":16.18,"t":"2026-10-13T13:30:00Z","v":87599,"vw":16.176303},{"c":16.24,"h":16.36,"l":16.19,"n":548,"o":16.335,"t":"2026-10-13T13:45:00Z","v":63751,"vw":16.234681},{"c":16.29,"h":16.29,"l":16.19,"n":948,"o":16.225,"t":"2026-10-13T14:00:00Z","v":93151,"vw":16.261499},{"c":16.2,"h":16.2749,"l":16.17,"n":599,"o":16.27,"t":"2026-10-13T14:15:00Z","v":49746,"vw":16.226385},{"c":16.16,"h":16.22,"l":16.15,"n":962,"o":16.2,"t":"2026-10-13T14:30:00Z","v":82362,"vw":16.188909},{"c":16.28,"h":16.28,"l":16.145,"n":985,"o":16.16,"t":"2026-10-13T14:45:00Z","v":98858,"vw":16.195458},{"c":16.27,"h":16.34,"l":16.24,"n":748,"o":16.27,"t":"2026-10-13T15:00:00Z","v":83662,"vw":16.301134},{"c":16.235,"h":16.31,"l":16.235,"n":838,"o":16.27,"t":"2026-10-13T15:15:00Z","v":58184,"vw":16.279956},{"c":16.05,"h":16.235,"l":16.05,"n":1198,"o":16.235,"t":"2026-10-13T15:30:00Z","v":100273,"vw":16.115172},{"c":16.175,"h":16.2,"l":16.025,"n":1834,"o":16.045,"t":"2026-10-13T15:45:00Z","v":185255,"vw":16.105435},{"c":16.2,"h":16.245,"l":16.135,"n":749,"o":16.17,"t":"2026-10-13T16:00:00Z","v":59316,"vw":16.188022},{"c":16.24,"h":16.26,"l":16.2,"n":827,"o":16.2,"t":"2026-10-13T16:15:00Z","v":75416,"vw":16.220516},{"c":16.32,"h":16.345,"l":16.24,"n":767,"o":16.24,"t":"2026-10-13T16:30:00Z","v":59338,"vw":16.302571},{"c":16.285,"h":16.335,"l":16.285,"n":591,"o":16.32,"t":"2026-10-13T16:45:00Z","v":33685,"vw":16.307874},{"c":16.185,"h":16.285,"l":16.17,"n":568,"o":16.285,"t":"2026-10-13T17:00:00Z","v":52632,"vw":16.234781},{"c":16.2,"h":16.22,"l":16.18,"n":606,"o":16.185,"t":"2026-10-13T17:15:00Z","v":42310,"vw":16.20016},{"c":16.355,"h":16.375,"l":15.61,"n":1360,"o":16.205,"t":"2026-10-13T17:30:00Z","v":132100,"vw":16.254993},{"c":16.33,"h":16.36,"l":16.32,"n":618,"o":16.355,"t":"2026-10-13T17:45:00Z","v":37707,"vw":16.334372},{"c":16.385,"h":16.445,"l":16.325,"n":1072,"o":16.325,"t":"2026-10-13T18:00:00Z","v":83220,"vw":16.393367},{"c":16.435,"h":16.455,"l":16.3701,"n":960,"o":16.38,"t":"2026-10-13T18:15:00Z","v":70961,"vw":16.413553},{"c":16.445,"h":16.475,"l":16.41,"n":1064,"o":16.44,"t":"2026-10-13T18:30:00Z","v":83667,"vw":16.440012},{"c":16.495,"h":16.53,"l":16.44,"n":1095,"o":16.45,"t":"2026-10-13T18:45:00Z","v":71521,"vw":16.488048},{"c":16.53,"h":16.535,"l":16.46,"n":1181,"o":16.495,"t":"2026-10-13T19:00:00Z","v":85691,"vw":16.50593},{"c":16.46,"h":16.555,"l":16.45,"n":1277,"o":16.53,"t":"2026-10-13T19:15:00Z","v":96766,"vw":16.507978},{"c":16.445,"h":16.53,"l":16.425,"n":2275,"o":16.465,"t":"2026-10-13T19:30:00Z","v":234198,"vw":16.483881},{"c":16.43,"h":16.485,"l":16.4,"n":6047,"o":16.445,"t":"2026-10-13T19:45:00Z","v":594875,"vw":16.444909},{"c":16.4,"h":16.42,"l":16.4,"n":39,"o":16.42,"t":"2026-10-13T20:00:00Z","v":472675,"vw":16.41999},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-13T21:00:00Z","v":190,"vw":16.42},{"c":16.75,"h":16.75,"l":16.45,"n":22,"o":16.45,"t":"2026-10-13T21:30:00Z","v":3543,"vw":16.69106},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-13T22:00:00Z","v":600,"vw":16.77},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-13T22:30:00Z","v":150,"vw":16.99},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-13T22:45:00Z","v":100,"vw":16.87},{"c":16.48,"h":16.48,"l":16.41,"n":19,"o":16.48,"t":"2026-10-14T11:30:00Z","v":2116,"vw":16.468109},{"c":16.46,"h":16.4613,"l":16.46,"n":3,"o":16.4613,"t":"2026-10-14T11:45:00Z","v":1800,"vw":16.460722},{"c":16.21,"h":16.27,"l":16.18,"n":12,"o":16.27,"t":"2026-10-14T12:30:00Z","v":1869,"vw":16.240351},{"c":16.21,"h":16.21,"l":16.01,"n":5,"o":16.01,"t":"2026-10-14T12:45:00Z","v":568,"vw":16.13},{"c":16.255,"h":16.255,"l":16.255,"n":4,"o":16.255,"t":"2026-10-14T13:15:00Z","v":241,"vw":16.255},{"c":16.13,"h":16.24,"l":16.01,"n":568,"o":16.09,"t":"2026-10-14T13:30:00Z","v":108685,"vw":16.076293},{"c":16.045,"h":16.17,"l":16.04,"n":524,"o":16.15,"t":"2026-10-14T13:45:00Z","v":68334,"vw":16.099603},{"c":15.84,"h":16.04,"l":15.8301,"n":1229,"o":16.02,"t":"2026-10-14T14:00:00Z","v":126418,"vw":15.966499},{"c":15.81,"h":15.93,"l":15.8,"n":1212,"o":15.85,"t":"2026-10-14T14:15:00Z","v":123646,"vw":15.874994},{"c":15.98,"h":15.99,"l":15.76,"n":1480,"o":15.81,"t":"2026-10-14T14:30:00Z","v":185703,"vw":15.878753},{"c":15.92,"h":16,"l":15.895,"n":1129,"o":15.97,"t":"2026-10-14T14:45:00Z","v":98538,"vw":15.929267},{"c":15.84,"h":15.92,"l":15.815,"n":901,"o":15.92,"t":"2026-10-14T15:00:00Z","v":104895,"vw":15.866918},{"c":15.75,"h":15.8899,"l":15.67,"n":942,"o":15.845,"t":"2026-10-14T15:15:00Z","v":109158,"vw":15.795765},{"c":15.765,"h":15.765,"l":15.73,"n":2106,"o":15.75,"t":"2026-10-14T15:30:00Z","v":197542,"vw":15.749882},{"c":15.81,"h":15.845,"l":15.72,"n":1348,"o":15.765,"t":"2026-10-14T15:45:00Z","v":164681,"vw":15.785511},{"c":15.945,"h":16.07,"l":15.8,"n":1436,"o":15.81,"t":"2026-10-14T16:00:00Z","v":142390,"vw":15.950677},{"c":15.88,"h":15.99,"l":15.87,"n":1336,"o":15.94,"t":"2026-10-14T16:15:00Z","v":133723,"vw":15.941574},{"c":15.89,"h":15.935,"l":15.84,"n":1450,"o":15.885,"t":"2026-10-14T16:30:00Z","v":133224,"vw":15.883993},{"c":15.84,"h":15.9,"l":15.8,"n":807,"o":15.895,"t":"2026-10-14T16:45:00Z","v":81358,"vw":15.825596},{"c":15.82,"h":15.895,"l":15.8,"n":764,"o":15.8499,"t":"2026-10-14T17:00:00Z","v":57280,"vw":15.834683},{"c":15.805,"h":15.865,"l":15.79,"n":1255,"o":15.81,"t":"2026-10-14T17:15:00Z","v":82900,"vw":15.819815},{"c":15.76,"h":15.805,"l":15.69,"n":2323,"o":15.805,"t":"2026-10-14T17:30:00Z","v":225722,"vw":15.776169},{"c":15.615,"h":15.79,"l":15.615,"n":1422,"o":15.76,"t":"2026-10-14T17:45:00Z","v":152940,"vw":15.68411},{"c":15.65,"h":15.695,"l":15.57,"n":3735,"o":15.61,"t":"2026-10-14T18:00:00Z","v":407642,"vw":15.606312},{"c":15.755,"h":15.76,"l":15.56,"n":2263,"o":15.65,"t":"2026-10-14T18:15:00Z","v":207686,"vw":15.670985},{"c":15.69,"h":15.755,"l":15.675,"n":2060,"o":15.755,"t":"2026-10-14T18:30:00Z","v":206419,"vw":15.721767},{"c":15.72,"h":15.775,"l":15.67,"n":1431,"o":15.68,"t":"2026-10-14T18:45:00Z","v":162088,"vw":15.714758},{"c":15.7,"h":15.735,"l":15.65,"n":1682,"o":15.72,"t":"2026-10-14T19:00:00Z","v":157540,"vw":15.698251},{"c":15.735,"h":15.84,"l":15.7,"n":1929,"o":15.7,"t":"2026-10-14T19:15:00Z","v":186768,"vw":15.774939},{"c":15.78,"h":15.81,"l":15.72,"n":1791,"o":15.74,"t":"2026-10-14T19:30:00Z","v":146784,"vw":15.77027},{"c":15.91,"h":15.91,"l":15.705,"n":5401,"o":15.77,"t":"2026-10-14T19:45:00Z","v":576332,"vw":15.849796},{"c":15.9445,"h":15.9445,"l":15.9,"n":30,"o":15.9,"t":"2026-10-14T20:00:00Z","v":478592,"vw":15.900033},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-14T21:15:00Z","v":216,"vw":16.28},{"c":15.9151,"h":15.9151,"l":15.9151,"n":1,"o":15.9151,"t":"2026-10-14T22:30:00Z","v":200,"vw":15.9151},{"c":15.86,"h":15.89,"l":15.86,"n":7,"o":15.89,"t":"2026-10-14T23:30:00Z","v":505,"vw":15.874545},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-14T23:45:00Z","v":800,"vw":15.85},{"c":15.82,"h":15.82,"l":15.81,"n":3,"o":15.81,"t":"2026-10-15T08:00:00Z","v":406,"vw":15.817357},{"c":15.81,"h":15.81,"l":15.81,"n":5,"o":15.81,"t":"2026-10-15T09:45:00Z","v":426,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-15T10:15:00Z","v":102,"vw":15.83},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-15T11:15:00Z","v":200,"vw":15.53},{"c":15.64,"h":15.78,"l":15.61,"n":13,"o":15.78,"t":"2026-10-15T12:15:00Z","v":1260,"vw":15.657233},{"c":15.44,"h":15.73,"l":15.32,"n":1252,"o":15.68,"t":"2026-10-15T13:30:00Z","v":184295,"vw":15.509464},{"c":15.144,"h":15.46,"l":15.1,"n":1628,"o":15.46,"t":"2026-10-15T13:45:00Z","v":161058,"vw":15.234328},{"c":15.33,"h":15.43,"l":15.18,"n":1142,"o":15.18,"t":"2026-10-15T14:00:00Z","v":104600,"vw":15.327361},{"c":15.32,"h":15.4,"l":15.28,"n":1364,"o":15.33,"t":"2026-10-15T14:15:00Z","v":131077,"vw":15.350368},{"c":15.375,"h":15.5,"l":15.25,"n":1337,"o":15.3,"t":"2026-10-15T14:30:00Z","v":91065,"vw":15.387582},{"c":15.41,"h":15.46,"l":15.34,"n":1174,"o":15.38,"t":"2026-10-15T14:45:00Z","v":93768,"vw":15.401945},{"c":15.5,"h":15.505,"l":15.3524,"n":1257,"o":15.42,"t":"2026-10-15T15:00:00Z","v":82216,"vw":15.433746},{"c":15.37,"h":15.535,"l":15.36,"n":1260,"o":15.5,"t":"2026-10-15T15:15:00Z","v":82076,"vw":15.483006},{"c":15.39,"h":15.4,"l":15.31,"n":898,"o":15.37,"t":"2026-10-15T15:30:00Z","v":46004,"vw":15.347266},{"c":15.4,"h":15.43,"l":15.365,"n":1168,"o":15.39,"t":"2026-10-15T15:45:00Z","v":94238,"vw":15.399677},{"c":15.325,"h":15.415,"l":15.305,"n":937,"o":15.41,"t":"2026-10-15T16:00:00Z","v":53352,"vw":15.360046},{"c":15.25,"h":15.3586,"l":15.22,"n":1513,"o":15.33,"t":"2026-10-15T16:15:00Z","v":97626,"vw":15.295147},{"c":15.34,"h":15.345,"l":15.22,"n":1455,"o":15.26,"t":"2026-10-15T16:30:00Z","v":121789,"vw":15.275652},{"c":15.345,"h":15.35,"l":15.29,"n":589,"o":15.34,"t":"2026-10-15T16:45:00Z","v":35111,"vw":15.324823},{"c":15.35,"h":15.41,"l":15.35,"n":299,"o":15.405,"t":"2026-10-15T18:00:00Z","v":18249,"vw":15.381351},{"c":15.52,"h":15.54,"l":15.335,"n":1758,"o":15.35,"t":"2026-10-15T18:15:00Z","v":144935,"vw":15.45798},{"c":15.63,"h":15.665,"l":15.525,"n":1873,"o":15.525,"t":"2026-10-15T18:30:00Z","v":162138,"vw":15.603056},{"c":15.62,"h":15.715,"l":15.6,"n":1770,"o":15.63,"t":"2026-10-15T18:45:00Z","v":196586,"vw":15.658535},{"c":15.68,"h":15.685,"l":15.62,"n":866,"o":15.62,"t":"2026-10-15T19:00:00Z","v":72747,"vw":15.652527},{"c":15.6906,"h":15.77,"l":15.69,"n":1140,"o":15.69,"t":"2026-10-15T19:15:00Z","v":70015,"vw":15.732039},{"c":15.71,"h":15.75,"l":15.665,"n":1918,"o":15.69,"t":"2026-10-15T19:30:00Z","v":144216,"vw":15.699596},{"c":15.53,"h":15.735,"l":15.53,"n":7014,"o":15.71,"t":"2026-10-15T19:45:00Z","v":932022,"vw":15.586081},{"c":15.54,"h":15.54,"l":15.54,"n":33,"o":15.54,"t":"2026-10-15T20:00:00Z","v":731807,"vw":15.54}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":28.480097240926646,"iv":7.763620723155583,"gamma":0.028161837718391418,"theta":-0.5508971867943009,"vega":0.0013954295773376194,"rho":0.00003479212438605058,"breakevenPct":85.52186126722424},{"delta":0.15,"premium":0.3619781467761579,"strike":23.802185322384208,"iv":6.756059646491509,"gamma":0.04330013567139303,"theta":-0.6454336382976319,"vega":0.0018703141680295008,"rho":0.00005260396843960562,"breakevenPct":55.496547420594396},{"delta":0.2,"premium":0.3920484633675679,"strike":22.03504190815724,"iv":5.9211861889122135,"gamma":0.070179761581231,"theta":-0.6007818057367001,"vega":0.002006643659507265,"rho":0.000072616604435865,"breakevenPct":44.318470859233},{"delta":0.25,"premium":0.414767464304016,"strike":21.415432791708653,"iv":5.484204844107544,"gamma":0.09845351870812627,"theta":-0.5584723283950849,"vega":0.0020500958649408334,"rho":0.00009284486884318129,"breakevenPct":40.47747912492066},{"delta":0.3,"premium":0.43748646524046414,"strike":20.79582367526007,"iv":5.047223499302875,"gamma":0.12672727583502155,"theta":-0.5161628510534696,"vega":0.002093548070374402,"rho":0.00011307313325049754,"breakevenPct":36.63648739060833},{"delta":0.35,"premium":0.46020546617691227,"strike":20.176214558811484,"iv":4.610242154498206,"gamma":0.1550010329619168,"theta":-0.4738533737118543,"vega":0.0021370002758079702,"rho":0.00013330139765781383,"breakevenPct":32.79549565629599},{"delta":0.4,"premium":0.4829244671133604,"strike":19.556605442362898,"iv":4.173260809693536,"gamma":0.1832747900888121,"theta":-0.43154389637023893,"vega":0.0021804524812415386,"rho":0.0001535296620651301,"breakevenPct":28.95450392198365},{"delta":0.45,"premium":0.5056434680498085,"strike":18.93699632591431,"iv":3.7362794648888675,"gamma":0.21154854721570737,"theta":-0.38923441902862366,"vega":0.002223904686675107,"rho":0.00017375792647244637,"breakevenPct":25.113512187671315},{"delta":0.5,"premium":0.5283624689862567,"strike":18.31738720946573,"iv":3.2992981200841984,"gamma":0.23982230434260265,"theta":-0.3469249416870083,"vega":0.002267356892108675,"rho":0.00019398619087976265,"breakevenPct":21.272520453358975},{"delta":0.55,"premium":0.5510814699227049,"strike":17.697778093017142,"iv":2.862316775279529,"gamma":0.268096061469498,"theta":-0.304615464345393,"vega":0.0023108090975422434,"rho":0.00021421445528707893,"breakevenPct":17.431528719046636},{"delta":0.6,"premium":0.5738004708591529,"strike":17.078168976568556,"iv":2.4253354304748607,"gamma":0.29636981859639316,"theta":-0.2623059870037778,"vega":0.002354261302975812,"rho":0.00023444271969439516,"breakevenPct":13.590536984734307},{"delta":0.65,"premium":0.596519471795601,"strike":16.45855986011997,"iv":1.9883540856701911,"gamma":0.3246435757232885,"theta":-0.21999650966216244,"vega":0.0023977135084093802,"rho":0.00025467098410171144,"breakevenPct":9.749545250421967},{"delta":0.7,"premium":0.6192384727320492,"strike":15.838950743671386,"iv":1.5513727408655225,"gamma":0.35291733285018373,"theta":-0.17768703232054717,"vega":0.0024411657138429486,"rho":0.0002748992485090277,"breakevenPct":5.908553516109627},{"delta":0.75,"premium":0.6419574736684974,"strike":15.2193416272228,"iv":1.114391396060853,"gamma":0.381191089977079,"theta":-0.13537755497893184,"vega":0.0024846179192765166,"rho":0.000295127512916344,"breakevenPct":2.067561781797288},{"delta":0.8,"premium":1.2447923488945958,"strike":14.411096684262777,"iv":1.546868101926674,"gamma":0.31342225571142623,"theta":-0.14902775900077891,"vega":0.0022314330861746886,"rho":0.0002995913725015471,"breakevenPct":0.7457466741143728},{"delta":0.85,"premium":2.1655235391339067,"strike":13.499481644421873,"iv":2.4557970522775614,"gamma":0.19302327074459388,"theta":-0.19334317541065338,"vega":0.0018156948294791603,"rho":0.0002954165334690597,"breakevenPct":0.8044091605906222},{"delta":0.9,"premium":3.08625472937322,"strike":12.58786660458097,"iv":3.3647260026284505,"gamma":0.07262428577776131,"theta":-0.23765859182052795,"vega":0.0013999565727836312,"rho":0.0002912416944365722,"breakevenPct":0.8630716470668716}],"put":[{"delta":0.1,"premium":0.3271690404911325,"strike":10.326156564412393,"iv":7.303201366751392,"gamma":0.03215424407158555,"theta":-0.5247371683487898,"vega":0.0014093128996749778,"rho":-0.000050260463272026145,"breakevenPct":35.65645094001763},{"delta":0.15,"premium":0.1491194796861683,"strike":13.362684010461058,"iv":2.773133501992729,"gamma":0.1784750903014325,"theta":-0.23008482539861153,"vega":0.0018245377722852646,"rho":-0.00006637746620453725,"breakevenPct":14.970627215090804},{"delta":0.2,"premium":0.11621544022446215,"strike":14.459485325851261,"iv":1.5432718395086926,"gamma":0.3254886533980683,"theta":-0.15311288995720132,"vega":0.0022150318342026615,"rho":-0.00008637341199038337,"breakevenPct":7.700965986957524},{"delta":0.25,"premium":0.08331140076275602,"strike":15.556286641241467,"iv":0.31341017702465734,"gamma":0.4725022164947041,"theta":-0.07614095451579117,"vega":0.0026055258961200584,"rho":-0.00010636935777622947,"breakevenPct":0.43130475882425046},{"delta":0.3,"premium":0.05040736130104989,"strike":16.653087956631673,"iv":-0.9164514854593788,"gamma":0.61951577959134,"theta":0.000830980925619007,"vega":0.002996019958037455,"rho":-0.00012636530356207557,"breakevenPct":0},{"delta":0.35,"premium":0.017503321839343777,"strike":17.749889272021875,"iv":-2.146313147943414,"gamma":0.7665293426879757,"theta":0.07780291636702913,"vega":0.0033865140199548513,"rho":-0.00014636124934792167,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":18.84669058741208,"iv":-3.376174810427451,"gamma":0.9135429057846116,"theta":0.15477485180843936,"vega":0.0037770080818722487,"rho":-0.00016635719513376777,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":19.943491902802286,"iv":-4.606036472911487,"gamma":1.0605564688812472,"theta":0.23174678724984948,"vega":0.004167502143789645,"rho":-0.0001863531409196139,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":21.040293218192488,"iv":-5.835898135395523,"gamma":1.207570031977883,"theta":0.3087187226912597,"vega":0.004557996205707042,"rho":-0.00020634908670546,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":22.137094533582697,"iv":-7.06575979787956,"gamma":1.354583595074519,"theta":0.38569065813266995,"vega":0.00494849026762444,"rho":-0.00022634503249130612,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":23.2338958489729,"iv":-8.295621460363595,"gamma":1.5015971581711547,"theta":0.46266259357408007,"vega":0.005338984329541836,"rho":-0.00024634097827715216,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":24.330697164363105,"iv":-9.525483122847632,"gamma":1.6486107212677905,"theta":0.5396345290154902,"vega":0.005729478391459233,"rho":-0.0002663369240629983,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":25.427498479753307,"iv":-10.755344785331665,"gamma":1.7956242843644261,"theta":0.6166064644569005,"vega":0.006119972453376629,"rho":-0.0002863328698488444,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":26.524299795143513,"iv":-11.9852064478157,"gamma":1.942637847461062,"theta":0.6935783998983105,"vega":0.006510466515294026,"rho":-0.0003063288156346905,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":27.621101110533715,"iv":-13.215068110299738,"gamma":2.089651410557698,"theta":0.7705503353397207,"vega":0.006900960577211423,"rho":-0.0003263247614205366,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":28.71790242592392,"iv":-14.444929772783771,"gamma":2.2366649736543334,"theta":0.847522270781131,"vega":0.0072914546391288195,"rho":-0.0003463207072063827,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":29.814703741314126,"iv":-15.674791435267808,"gamma":2.383678536750969,"theta":0.9244942062225412,"vega":0.007681948701046216,"rho":-0.0003663166529922288,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":28.480097240926646,"iv":7.763620723155583,"gamma":0.028161837718391418,"theta":-0.5508971867943009,"vega":0.0013954295773376194,"rho":0.00003479212438605058,"breakevenPct":85.52186126722424},{"delta":0.15,"premium":0.3619781467761579,"strike":23.802185322384208,"iv":6.756059646491509,"gamma":0.04330013567139303,"theta":-0.6454336382976319,"vega":0.0018703141680295008,"rho":0.00005260396843960562,"breakevenPct":55.496547420594396},{"delta":0.2,"premium":0.3920484633675679,"strike":22.03504190815724,"iv":5.9211861889122135,"gamma":0.070179761581231,"theta":-0.6007818057367001,"vega":0.002006643659507265,"rho":0.000072616604435865,"breakevenPct":44.318470859233},{"delta":0.25,"premium":0.414767464304016,"strike":21.415432791708653,"iv":5.484204844107544,"gamma":0.09845351870812627,"theta":-0.5584723283950849,"vega":0.0020500958649408334,"rho":0.00009284486884318129,"breakevenPct":40.47747912492066},{"delta":0.3,"premium":0.43748646524046414,"strike":20.79582367526007,"iv":5.047223499302875,"gamma":0.12672727583502155,"theta":-0.5161628510534696,"vega":0.002093548070374402,"rho":0.00011307313325049754,"breakevenPct":36.63648739060833},{"delta":0.35,"premium":0.46020546617691227,"strike":20.176214558811484,"iv":4.610242154498206,"gamma":0.1550010329619168,"theta":-0.4738533737118543,"vega":0.0021370002758079702,"rho":0.00013330139765781383,"breakevenPct":32.79549565629599},{"delta":0.4,"premium":0.4829244671133604,"strike":19.556605442362898,"iv":4.173260809693536,"gamma":0.1832747900888121,"theta":-0.43154389637023893,"vega":0.0021804524812415386,"rho":0.0001535296620651301,"breakevenPct":28.95450392198365},{"delta":0.45,"premium":0.5056434680498085,"strike":18.93699632591431,"iv":3.7362794648888675,"gamma":0.21154854721570737,"theta":-0.38923441902862366,"vega":0.002223904686675107,"rho":0.00017375792647244637,"breakevenPct":25.113512187671315},{"delta":0.5,"premium":0.5283624689862567,"strike":18.31738720946573,"iv":3.2992981200841984,"gamma":0.23982230434260265,"theta":-0.3469249416870083,"vega":0.002267356892108675,"rho":0.00019398619087976265,"breakevenPct":21.272520453358975},{"delta":0.55,"premium":0.5510814699227049,"strike":17.697778093017142,"iv":2.862316775279529,"gamma":0.268096061469498,"theta":-0.304615464345393,"vega":0.0023108090975422434,"rho":0.00021421445528707893,"breakevenPct":17.431528719046636},{"delta":0.6,"premium":0.5738004708591529,"strike":17.078168976568556,"iv":2.4253354304748607,"gamma":0.29636981859639316,"theta":-0.2623059870037778,"vega":0.002354261302975812,"rho":0.00023444271969439516,"breakevenPct":13.590536984734307},{"delta":0.65,"premium":0.596519471795601,"strike":16.45855986011997,"iv":1.9883540856701911,"gamma":0.3246435757232885,"theta":-0.21999650966216244,"vega":0.0023977135084093802,"rho":0.00025467098410171144,"breakevenPct":9.749545250421967},{"delta":0.7,"premium":0.6192384727320492,"strike":15.838950743671386,"iv":1.5513727408655225,"gamma":0.35291733285018373,"theta":-0.17768703232054717,"vega":0.0024411657138429486,"rho":0.0002748992485090277,"breakevenPct":5.908553516109627},{"delta":0.75,"premium":0.6419574736684974,"strike":15.2193416272228,"iv":1.114391396060853,"gamma":0.381191089977079,"theta":-0.13537755497893184,"vega":0.0024846179192765166,"rho":0.000295127512916344,"breakevenPct":2.067561781797288},{"delta":0.8,"premium":1.2447923488945958,"strike":14.411096684262777,"iv":1.546868101926674,"gamma":0.31342225571142623,"theta":-0.14902775900077891,"vega":0.0022314330861746886,"rho":0.0002995913725015471,"breakevenPct":0.7457466741143728},{"delta":0.85,"premium":2.1655235391339067,"strike":13.499481644421873,"iv":2.4557970522775614,"gamma":0.19302327074459388,"theta":-0.19334317541065338,"vega":0.0018156948294791603,"rho":0.0002954165334690597,"breakevenPct":0.8044091605906222},{"delta":0.9,"premium":3.08625472937322,"strike":12.58786660458097,"iv":3.3647260026284505,"gamma":0.07262428577776131,"theta":-0.23765859182052795,"vega":0.0013999565727836312,"rho":0.0002912416944365722,"breakevenPct":0.8630716470668716}],"put":[{"delta":0.1,"premium":0.3271690404911325,"strike":10.326156564412393,"iv":7.303201366751392,"gamma":0.03215424407158555,"theta":-0.5247371683487898,"vega":0.0014093128996749778,"rho":-0.000050260463272026145,"breakevenPct":35.65645094001763},{"delta":0.15,"premium":0.1491194796861683,"strike":13.362684010461058,"iv":2.773133501992729,"gamma":0.1784750903014325,"theta":-0.23008482539861153,"vega":0.0018245377722852646,"rho":-0.00006637746620453725,"breakevenPct":14.970627215090804},{"delta":0.2,"premium":0.11621544022446215,"strike":14.459485325851261,"iv":1.5432718395086926,"gamma":0.3254886533980683,"theta":-0.15311288995720132,"vega":0.0022150318342026615,"rho":-0.00008637341199038337,"breakevenPct":7.700965986957524},{"delta":0.25,"premium":0.08331140076275602,"strike":15.556286641241467,"iv":0.31341017702465734,"gamma":0.4725022164947041,"theta":-0.07614095451579117,"vega":0.0026055258961200584,"rho":-0.00010636935777622947,"breakevenPct":0.43130475882425046},{"delta":0.3,"premium":0.05040736130104989,"strike":16.653087956631673,"iv":-0.9164514854593788,"gamma":0.61951577959134,"theta":0.000830980925619007,"vega":0.002996019958037455,"rho":-0.00012636530356207557,"breakevenPct":0},{"delta":0.35,"premium":0.017503321839343777,"strike":17.749889272021875,"iv":-2.146313147943414,"gamma":0.7665293426879757,"theta":0.07780291636702913,"vega":0.0033865140199548513,"rho":-0.00014636124934792167,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":18.84669058741208,"iv":-3.376174810427451,"gamma":0.9135429057846116,"theta":0.15477485180843936,"vega":0.0037770080818722487,"rho":-0.00016635719513376777,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":19.943491902802286,"iv":-4.606036472911487,"gamma":1.0605564688812472,"theta":0.23174678724984948,"vega":0.004167502143789645,"rho":-0.0001863531409196139,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":21.040293218192488,"iv":-5.835898135395523,"gamma":1.207570031977883,"theta":0.3087187226912597,"vega":0.004557996205707042,"rho":-0.00020634908670546,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":22.137094533582697,"iv":-7.06575979787956,"gamma":1.354583595074519,"theta":0.38569065813266995,"vega":0.00494849026762444,"rho":-0.00022634503249130612,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":23.2338958489729,"iv":-8.295621460363595,"gamma":1.5015971581711547,"theta":0.46266259357408007,"vega":0.005338984329541836,"rho":-0.00024634097827715216,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":24.330697164363105,"iv":-9.525483122847632,"gamma":1.6486107212677905,"theta":0.5396345290154902,"vega":0.005729478391459233,"rho":-0.0002663369240629983,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":25.427498479753307,"iv":-10.755344785331665,"gamma":1.7956242843644261,"theta":0.6166064644569005,"vega":0.006119972453376629,"rho":-0.0002863328698488444,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":26.524299795143513,"iv":-11.9852064478157,"gamma":1.942637847461062,"theta":0.6935783998983105,"vega":0.006510466515294026,"rho":-0.0003063288156346905,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":27.621101110533715,"iv":-13.215068110299738,"gamma":2.089651410557698,"theta":0.7705503353397207,"vega":0.006900960577211423,"rho":-0.0003263247614205366,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":28.71790242592392,"iv":-14.444929772783771,"gamma":2.2366649736543334,"theta":0.847522270781131,"vega":0.0072914546391288195,"rho":-0.0003463207072063827,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":29.814703741314126,"iv":-15.674791435267808,"gamma":2.383678536750969,"theta":0.9244942062225412,"vega":0.007681948701046216,"rho":-0.0003663166529922288,"breakevenPct":0}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}