{"symbol":"NVCR","url":"https://intraalpha.com/companies/NVCR","capturedAt":"2026-10-22T17:36:01.772Z","state":"ready","quote":{"symbol":"NVCR","last_price":15,"prev_close":15.59,"regular_close":15,"change":-0.59,"change_pct":-3.7845,"regular_change":-0.59,"regular_change_pct":-3.7845,"extended_change":0,"extended_change_pct":0,"bid":14.98,"ask":15.01,"bid_size":100,"ask_size":300,"volume":364026,"vwap":15.328051,"open":15.55,"high":15.655,"low":14.96,"close":15,"trade_count":5795,"last_trade_at":"2026-10-22T17:35:16.602646294Z","last_quote_at":"2026-10-22T17:36:00.356882784Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NVCR","fetched_at":"2026-10-22T17:36:00.727240+00:00","name":"Novocure Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"NovoCure Limited, an oncology company, is engaged in the development, manufacture and marketing of Optune for the treatment of a variety of solid tumors. The company is headquartered in Saint Helier, Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1829364000,"ebitda":-136392992,"pe_ratio":null,"peg_ratio":-0.47,"book_value":2.904,"dividend_per_share":null,"dividend_yield":null,"eps":-1.3,"revenue_ttm":699193000,"gross_profit_ttm":533982000,"profit_margin":-0.212,"operating_margin_ttm":-0.0575,"return_on_assets_ttm":-0.0926,"return_on_equity_ttm":-0.432,"quarterly_earnings_growth":-0.06,"quarterly_revenue_growth":0.156,"analyst_target_price":26.86,"analyst_number":1,"beta":0.988,"fifty_two_week_high":21.45,"fifty_two_week_low":9.82,"fifty_day_ma":16.3,"two_hundred_day_ma":14.81,"shares_outstanding":116446000,"forward_pe":909.09,"price_to_sales":2.616,"price_to_book":5.6,"ev_to_revenue":2.411,"ev_to_ebitda":-6.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:00.727240+00:00"},"optionObservedAt":"2026-10-22T17:26:42.974Z","bars":[{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-15T08:00:00Z","v":274,"vw":13.82},{"c":13.84,"h":13.9,"l":13.84,"n":20,"o":13.85,"t":"2026-10-15T13:30:00Z","v":5592,"vw":13.866055},{"c":13.9,"h":13.9,"l":13.835,"n":19,"o":13.835,"t":"2026-10-15T13:35:00Z","v":1200,"vw":13.885},{"c":14.01,"h":14.016,"l":13.9,"n":33,"o":13.9,"t":"2026-10-15T13:40:00Z","v":2364,"vw":13.986282},{"c":13.965,"h":14.055,"l":13.95,"n":110,"o":14.055,"t":"2026-10-15T13:45:00Z","v":7039,"vw":13.979355},{"c":13.94,"h":13.96,"l":13.94,"n":62,"o":13.94,"t":"2026-10-15T13:50:00Z","v":1562,"vw":13.951429},{"c":14.02,"h":14.02,"l":13.942,"n":99,"o":13.97,"t":"2026-10-15T13:55:00Z","v":3755,"vw":13.994087},{"c":14.11,"h":14.11,"l":14.05,"n":228,"o":14.05,"t":"2026-10-15T14:00:00Z","v":10888,"vw":14.08929},{"c":14.13,"h":14.15,"l":14.0949,"n":155,"o":14.13,"t":"2026-10-15T14:05:00Z","v":6739,"vw":14.118951},{"c":14.06,"h":14.1326,"l":14.06,"n":140,"o":14.132,"t":"2026-10-15T14:10:00Z","v":5248,"vw":14.106805},{"c":13.98,"h":14.04,"l":13.94,"n":198,"o":14.04,"t":"2026-10-15T14:15:00Z","v":12732,"vw":13.992162},{"c":13.93,"h":13.99,"l":13.91,"n":170,"o":13.9863,"t":"2026-10-15T14:20:00Z","v":6834,"vw":13.948847},{"c":13.865,"h":13.92,"l":13.865,"n":131,"o":13.92,"t":"2026-10-15T14:25:00Z","v":2898,"vw":13.897729},{"c":13.87,"h":13.89,"l":13.86,"n":144,"o":13.865,"t":"2026-10-15T14:30:00Z","v":4762,"vw":13.87274},{"c":14.02,"h":14.02,"l":13.89,"n":114,"o":13.89,"t":"2026-10-15T14:35:00Z","v":3227,"vw":13.962724},{"c":14.09,"h":14.09,"l":14.04,"n":77,"o":14.05,"t":"2026-10-15T14:40:00Z","v":2152,"vw":14.05},{"c":14.03,"h":14.06,"l":14.01,"n":165,"o":14.06,"t":"2026-10-15T14:45:00Z","v":5178,"vw":14.031477},{"c":14.01,"h":14.055,"l":14.01,"n":216,"o":14.03,"t":"2026-10-15T14:50:00Z","v":8002,"vw":14.026704},{"c":14.04,"h":14.07,"l":14.03,"n":134,"o":14.04,"t":"2026-10-15T14:55:00Z","v":4441,"vw":14.052407},{"c":14.03,"h":14.04,"l":13.98,"n":157,"o":14.04,"t":"2026-10-15T15:00:00Z","v":5900,"vw":14.018081},{"c":14.07,"h":14.07,"l":14.02,"n":196,"o":14.05,"t":"2026-10-15T15:05:00Z","v":6499,"vw":14.053163},{"c":14.04,"h":14.07,"l":14.03,"n":131,"o":14.07,"t":"2026-10-15T15:10:00Z","v":4117,"vw":14.047833},{"c":14.06,"h":14.08,"l":14.04,"n":138,"o":14.04,"t":"2026-10-15T15:15:00Z","v":4009,"vw":14.061321},{"c":14.01,"h":14.06,"l":14.01,"n":194,"o":14.06,"t":"2026-10-15T15:20:00Z","v":7063,"vw":14.038293},{"c":14.02,"h":14.05,"l":14,"n":130,"o":14.015,"t":"2026-10-15T15:25:00Z","v":5336,"vw":14.025135},{"c":14.03,"h":14.05,"l":14.01,"n":47,"o":14.02,"t":"2026-10-15T15:30:00Z","v":2051,"vw":14.021081},{"c":14.09,"h":14.09,"l":14.01,"n":147,"o":14.03,"t":"2026-10-15T15:35:00Z","v":6929,"vw":14.06534},{"c":14.08,"h":14.11,"l":14.08,"n":157,"o":14.1,"t":"2026-10-15T15:40:00Z","v":6473,"vw":14.095045},{"c":14.15,"h":14.1658,"l":14.07991,"n":150,"o":14.07991,"t":"2026-10-15T15:45:00Z","v":14154,"vw":14.096437},{"c":14.195,"h":14.21,"l":14.13,"n":140,"o":14.13,"t":"2026-10-15T15:50:00Z","v":4558,"vw":14.176967},{"c":14.16,"h":14.21,"l":14.16,"n":175,"o":14.195,"t":"2026-10-15T15:55:00Z","v":6369,"vw":14.184889},{"c":14.13,"h":14.175,"l":14.13,"n":144,"o":14.175,"t":"2026-10-15T16:00:00Z","v":4989,"vw":14.151282},{"c":14.135,"h":14.17,"l":14.11,"n":204,"o":14.15,"t":"2026-10-15T16:05:00Z","v":12890,"vw":14.141468},{"c":14.06,"h":14.135,"l":14.06,"n":159,"o":14.135,"t":"2026-10-15T16:10:00Z","v":5980,"vw":14.098856},{"c":14.07,"h":14.11,"l":14.06,"n":189,"o":14.07,"t":"2026-10-15T16:15:00Z","v":16990,"vw":14.07248},{"c":14.07,"h":14.08,"l":14.06,"n":99,"o":14.07,"t":"2026-10-15T16:20:00Z","v":4207,"vw":14.072064},{"c":14.05,"h":14.07,"l":14.04,"n":66,"o":14.07,"t":"2026-10-15T16:25:00Z","v":2934,"vw":14.054941},{"c":14.05,"h":14.06,"l":14.04,"n":88,"o":14.04,"t":"2026-10-15T16:30:00Z","v":3184,"vw":14.049551},{"c":14.07,"h":14.0897,"l":14.06,"n":141,"o":14.06,"t":"2026-10-15T16:35:00Z","v":5358,"vw":14.073428},{"c":14.07,"h":14.09,"l":14.07,"n":123,"o":14.08,"t":"2026-10-15T16:40:00Z","v":4254,"vw":14.083258},{"c":14.09,"h":14.09,"l":14.07,"n":105,"o":14.08,"t":"2026-10-15T16:45:00Z","v":3495,"vw":14.083059},{"c":14.07,"h":14.12,"l":14.07,"n":193,"o":14.09,"t":"2026-10-15T16:50:00Z","v":7948,"vw":14.099011},{"c":14.105,"h":14.105,"l":14.07,"n":65,"o":14.07,"t":"2026-10-15T16:55:00Z","v":2015,"vw":14.090519},{"c":14.09,"h":14.105,"l":14.07,"n":169,"o":14.1,"t":"2026-10-15T17:00:00Z","v":6325,"vw":14.089304},{"c":14.08,"h":14.09,"l":14.07,"n":110,"o":14.09,"t":"2026-10-15T17:05:00Z","v":2820,"vw":14.080015},{"c":14.085,"h":14.11,"l":14.0807,"n":176,"o":14.09,"t":"2026-10-15T17:10:00Z","v":5809,"vw":14.095705},{"c":14.1,"h":14.1,"l":14.08,"n":76,"o":14.085,"t":"2026-10-15T17:15:00Z","v":2009,"vw":14.087248},{"c":14.09,"h":14.12,"l":14.085,"n":178,"o":14.1,"t":"2026-10-15T17:20:00Z","v":6827,"vw":14.09666},{"c":14.09,"h":14.09,"l":14.075,"n":94,"o":14.09,"t":"2026-10-15T17:25:00Z","v":4236,"vw":14.082873},{"c":14.14,"h":14.14,"l":14.1,"n":111,"o":14.1,"t":"2026-10-15T17:30:00Z","v":3521,"vw":14.107378},{"c":14.17,"h":14.17,"l":14.13,"n":202,"o":14.13,"t":"2026-10-15T17:35:00Z","v":7028,"vw":14.152514},{"c":14.17,"h":14.195,"l":14.14,"n":285,"o":14.175,"t":"2026-10-15T17:40:00Z","v":16828,"vw":14.167127},{"c":14.21,"h":14.215,"l":14.16,"n":217,"o":14.17,"t":"2026-10-15T17:45:00Z","v":13434,"vw":14.198228},{"c":14.22,"h":14.235,"l":14.21,"n":132,"o":14.22,"t":"2026-10-15T17:50:00Z","v":9860,"vw":14.22364},{"c":14.17,"h":14.225,"l":14.17,"n":199,"o":14.21,"t":"2026-10-15T17:55:00Z","v":7843,"vw":14.197443},{"c":14.135,"h":14.185,"l":14.135,"n":163,"o":14.185,"t":"2026-10-15T18:00:00Z","v":6403,"vw":14.152795},{"c":14.13,"h":14.16,"l":14.12,"n":131,"o":14.135,"t":"2026-10-15T18:05:00Z","v":5634,"vw":14.141451},{"c":14.165,"h":14.175,"l":14.135,"n":195,"o":14.14,"t":"2026-10-15T18:10:00Z","v":11440,"vw":14.160376},{"c":14.23,"h":14.23,"l":14.15,"n":216,"o":14.165,"t":"2026-10-15T18:15:00Z","v":12095,"vw":14.173371},{"c":14.155,"h":14.24,"l":14.155,"n":215,"o":14.23,"t":"2026-10-15T18:20:00Z","v":13060,"vw":14.194778},{"c":14.17,"h":14.175,"l":14.14,"n":141,"o":14.15,"t":"2026-10-15T18:25:00Z","v":14572,"vw":14.155222},{"c":14.21,"h":14.215,"l":14.16,"n":198,"o":14.16,"t":"2026-10-15T18:30:00Z","v":9631,"vw":14.187245},{"c":14.185,"h":14.21,"l":14.18,"n":118,"o":14.2,"t":"2026-10-15T18:35:00Z","v":6168,"vw":14.189175},{"c":14.17,"h":14.1979,"l":14.17,"n":148,"o":14.185,"t":"2026-10-15T18:40:00Z","v":7687,"vw":14.184947},{"c":14.15,"h":14.2,"l":14.14,"n":266,"o":14.18,"t":"2026-10-15T18:45:00Z","v":12406,"vw":14.168464},{"c":14.11,"h":14.16,"l":14.11,"n":162,"o":14.16,"t":"2026-10-15T18:50:00Z","v":8538,"vw":14.147107},{"c":14.15,"h":14.15,"l":14.11,"n":167,"o":14.12,"t":"2026-10-15T18:55:00Z","v":5919,"vw":14.130469},{"c":14.205,"h":14.205,"l":14.1476,"n":290,"o":14.15,"t":"2026-10-15T19:00:00Z","v":14575,"vw":14.165731},{"c":14.215,"h":14.235,"l":14.21,"n":270,"o":14.21,"t":"2026-10-15T19:05:00Z","v":15657,"vw":14.220244},{"c":14.21,"h":14.219,"l":14.19,"n":236,"o":14.219,"t":"2026-10-15T19:10:00Z","v":11491,"vw":14.204804},{"c":14.24,"h":14.25,"l":14.215,"n":231,"o":14.215,"t":"2026-10-15T19:15:00Z","v":11326,"vw":14.232278},{"c":14.255,"h":14.265,"l":14.24,"n":173,"o":14.245,"t":"2026-10-15T19:20:00Z","v":8648,"vw":14.25457},{"c":14.29,"h":14.3,"l":14.255,"n":324,"o":14.255,"t":"2026-10-15T19:25:00Z","v":21452,"vw":14.28555},{"c":14.315,"h":14.32,"l":14.28,"n":270,"o":14.28,"t":"2026-10-15T19:30:00Z","v":13048,"vw":14.303305},{"c":14.34,"h":14.36,"l":14.31,"n":293,"o":14.32,"t":"2026-10-15T19:35:00Z","v":17424,"vw":14.330439},{"c":14.38,"h":14.39,"l":14.34,"n":361,"o":14.34,"t":"2026-10-15T19:40:00Z","v":20902,"vw":14.359774},{"c":14.375,"h":14.395,"l":14.37,"n":323,"o":14.385,"t":"2026-10-15T19:45:00Z","v":16134,"vw":14.38393},{"c":14.4,"h":14.44,"l":14.36,"n":856,"o":14.39,"t":"2026-10-15T19:50:00Z","v":67429,"vw":14.402798},{"c":14.4,"h":14.46,"l":14.37,"n":1622,"o":14.4,"t":"2026-10-15T19:55:00Z","v":147825,"vw":14.407109},{"c":14.41,"h":14.41,"l":14.41,"n":28,"o":14.41,"t":"2026-10-15T20:00:00Z","v":875934,"vw":14.41},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T21:00:00Z","v":102,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-15T23:50:00Z","v":200,"vw":14.5},{"c":14.34,"h":14.41,"l":14.3,"n":40,"o":14.4,"t":"2026-10-16T12:00:00Z","v":4106,"vw":14.343073},{"c":14.355,"h":14.41,"l":14.355,"n":29,"o":14.41,"t":"2026-10-16T13:30:00Z","v":17402,"vw":14.409364},{"c":14.27,"h":14.34,"l":14.2681,"n":37,"o":14.34,"t":"2026-10-16T13:35:00Z","v":2575,"vw":14.281953},{"c":14.225,"h":14.28,"l":14.22,"n":27,"o":14.28,"t":"2026-10-16T13:40:00Z","v":2130,"vw":14.235032},{"c":14.13,"h":14.24,"l":14.12,"n":82,"o":14.24,"t":"2026-10-16T13:45:00Z","v":4960,"vw":14.190474},{"c":14.125,"h":14.14,"l":14.1,"n":66,"o":14.14,"t":"2026-10-16T13:50:00Z","v":2066,"vw":14.120301},{"c":14.12,"h":14.13,"l":14.03,"n":183,"o":14.13,"t":"2026-10-16T13:55:00Z","v":9495,"vw":14.081454},{"c":14.13,"h":14.135,"l":14.1,"n":93,"o":14.1,"t":"2026-10-16T14:00:00Z","v":3627,"vw":14.116787},{"c":14.14,"h":14.145,"l":14.11,"n":71,"o":14.145,"t":"2026-10-16T14:05:00Z","v":2360,"vw":14.128453},{"c":14.15,"h":14.17,"l":14.12,"n":42,"o":14.14,"t":"2026-10-16T14:10:00Z","v":1452,"vw":14.147894},{"c":14.12,"h":14.18,"l":14.12,"n":243,"o":14.13,"t":"2026-10-16T14:15:00Z","v":10789,"vw":14.145181},{"c":14.18,"h":14.18,"l":14.12,"n":72,"o":14.12,"t":"2026-10-16T14:20:00Z","v":1886,"vw":14.156667},{"c":14.13,"h":14.17,"l":14.13,"n":85,"o":14.17,"t":"2026-10-16T14:25:00Z","v":2884,"vw":14.152},{"c":14.175,"h":14.175,"l":14.12,"n":118,"o":14.13,"t":"2026-10-16T14:30:00Z","v":3936,"vw":14.136831},{"c":14.15,"h":14.21,"l":14.15,"n":197,"o":14.19,"t":"2026-10-16T14:35:00Z","v":6554,"vw":14.181182},{"c":14.17,"h":14.17,"l":14.17,"n":30,"o":14.17,"t":"2026-10-16T14:40:00Z","v":711,"vw":14.17},{"c":14.18,"h":14.18,"l":14.16,"n":127,"o":14.17,"t":"2026-10-16T14:45:00Z","v":3748,"vw":14.167351},{"c":14.19,"h":14.2,"l":14.185,"n":138,"o":14.19,"t":"2026-10-16T14:50:00Z","v":4977,"vw":14.190151},{"c":14.26,"h":14.275,"l":14.205,"n":198,"o":14.205,"t":"2026-10-16T14:55:00Z","v":8815,"vw":14.241439},{"c":14.25,"h":14.265,"l":14.25,"n":74,"o":14.265,"t":"2026-10-16T15:00:00Z","v":1514,"vw":14.257212},{"c":14.155,"h":14.26,"l":14.145,"n":199,"o":14.26,"t":"2026-10-16T15:05:00Z","v":9260,"vw":14.205301},{"c":14.16,"h":14.19,"l":14.15,"n":125,"o":14.15,"t":"2026-10-16T15:10:00Z","v":3553,"vw":14.170524},{"c":14.16,"h":14.165,"l":14.14,"n":109,"o":14.15,"t":"2026-10-16T15:15:00Z","v":2858,"vw":14.15673},{"c":14.09,"h":14.15,"l":14.09,"n":103,"o":14.15,"t":"2026-10-16T15:20:00Z","v":5221,"vw":14.124519},{"c":14.045,"h":14.0899,"l":14.03,"n":75,"o":14.0799,"t":"2026-10-16T15:25:00Z","v":3831,"vw":14.069215},{"c":14.02,"h":14.07,"l":14.015,"n":140,"o":14.055,"t":"2026-10-16T15:30:00Z","v":5565,"vw":14.041375},{"c":14.025,"h":14.04,"l":14.01,"n":150,"o":14.02,"t":"2026-10-16T15:35:00Z","v":22863,"vw":14.017952},{"c":14.04,"h":14.045,"l":13.99,"n":217,"o":14.025,"t":"2026-10-16T15:40:00Z","v":10912,"vw":14.011974},{"c":14.01,"h":14.05,"l":14,"n":186,"o":14.03,"t":"2026-10-16T15:45:00Z","v":8618,"vw":14.034982},{"c":14,"h":14.02,"l":13.99,"n":166,"o":14.01,"t":"2026-10-16T15:50:00Z","v":14124,"vw":13.992642},{"c":13.99,"h":14,"l":13.975,"n":134,"o":13.9847,"t":"2026-10-16T15:55:00Z","v":5007,"vw":13.985466},{"c":13.93,"h":13.995,"l":13.93,"n":116,"o":13.99,"t":"2026-10-16T16:00:00Z","v":5124,"vw":13.96096},{"c":13.915,"h":13.935,"l":13.915,"n":113,"o":13.92,"t":"2026-10-16T16:05:00Z","v":4015,"vw":13.922956},{"c":13.975,"h":13.975,"l":13.915,"n":168,"o":13.915,"t":"2026-10-16T16:10:00Z","v":7058,"vw":13.938119},{"c":14,"h":14,"l":13.96,"n":110,"o":13.975,"t":"2026-10-16T16:15:00Z","v":4206,"vw":13.984187},{"c":13.99,"h":14.005,"l":13.99,"n":93,"o":13.99,"t":"2026-10-16T16:20:00Z","v":3244,"vw":13.994956},{"c":13.95,"h":13.98,"l":13.95,"n":104,"o":13.98,"t":"2026-10-16T16:25:00Z","v":5636,"vw":13.969122},{"c":14.04,"h":14.05,"l":13.95,"n":232,"o":13.95,"t":"2026-10-16T16:30:00Z","v":19323,"vw":13.983552},{"c":13.9798,"h":14.03,"l":13.97,"n":194,"o":14.03,"t":"2026-10-16T16:35:00Z","v":8762,"vw":13.999144},{"c":13.98,"h":13.99,"l":13.98,"n":63,"o":13.99,"t":"2026-10-16T16:40:00Z","v":1751,"vw":13.982232},{"c":13.99,"h":13.99,"l":13.955,"n":118,"o":13.98,"t":"2026-10-16T16:45:00Z","v":5324,"vw":13.964444},{"c":14,"h":14,"l":13.955,"n":184,"o":13.975,"t":"2026-10-16T16:50:00Z","v":6327,"vw":13.980974},{"c":14,"h":14,"l":13.96,"n":144,"o":13.99,"t":"2026-10-16T16:55:00Z","v":15358,"vw":13.987567},{"c":13.975,"h":14.03,"l":13.975,"n":218,"o":14.01,"t":"2026-10-16T17:00:00Z","v":8439,"vw":13.99926},{"c":13.98,"h":14,"l":13.975,"n":200,"o":13.98,"t":"2026-10-16T17:05:00Z","v":7749,"vw":13.990311},{"c":13.965,"h":13.99,"l":13.965,"n":151,"o":13.98,"t":"2026-10-16T17:10:00Z","v":4752,"vw":13.981732},{"c":13.89,"h":13.96,"l":13.89,"n":168,"o":13.96,"t":"2026-10-16T17:15:00Z","v":6209,"vw":13.937755},{"c":13.94,"h":13.94,"l":13.885,"n":217,"o":13.9,"t":"2026-10-16T17:20:00Z","v":8985,"vw":13.912651},{"c":13.885,"h":13.94,"l":13.885,"n":203,"o":13.935,"t":"2026-10-16T17:25:00Z","v":7567,"vw":13.916144},{"c":13.935,"h":13.935,"l":13.9,"n":184,"o":13.9,"t":"2026-10-16T17:30:00Z","v":5061,"vw":13.917179},{"c":13.91,"h":13.95,"l":13.9,"n":185,"o":13.935,"t":"2026-10-16T17:35:00Z","v":19452,"vw":13.919999},{"c":13.99,"h":14,"l":13.9,"n":429,"o":13.91,"t":"2026-10-16T17:40:00Z","v":19513,"vw":13.966601},{"c":13.98,"h":14.01,"l":13.975,"n":167,"o":14,"t":"2026-10-16T17:45:00Z","v":7867,"vw":13.988719},{"c":13.93,"h":13.97,"l":13.92,"n":177,"o":13.97,"t":"2026-10-16T17:50:00Z","v":8839,"vw":13.947887},{"c":13.925,"h":13.955,"l":13.92,"n":162,"o":13.93,"t":"2026-10-16T17:55:00Z","v":9337,"vw":13.944425},{"c":13.905,"h":13.93,"l":13.89,"n":260,"o":13.92,"t":"2026-10-16T18:00:00Z","v":10897,"vw":13.907854},{"c":13.9,"h":13.9086,"l":13.89,"n":215,"o":13.89,"t":"2026-10-16T18:05:00Z","v":9086,"vw":13.899604},{"c":13.92,"h":13.92,"l":13.875,"n":240,"o":13.9,"t":"2026-10-16T18:10:00Z","v":10184,"vw":13.891134},{"c":13.89,"h":13.935,"l":13.885,"n":176,"o":13.935,"t":"2026-10-16T18:15:00Z","v":7778,"vw":13.908175},{"c":13.925,"h":13.93,"l":13.89,"n":179,"o":13.895,"t":"2026-10-16T18:20:00Z","v":6523,"vw":13.906847},{"c":13.945,"h":13.945,"l":13.925,"n":184,"o":13.93,"t":"2026-10-16T18:25:00Z","v":7024,"vw":13.933445},{"c":13.96,"h":13.97,"l":13.935,"n":165,"o":13.94,"t":"2026-10-16T18:30:00Z","v":9398,"vw":13.948892},{"c":13.94,"h":13.96,"l":13.92,"n":164,"o":13.96,"t":"2026-10-16T18:35:00Z","v":7632,"vw":13.936569},{"c":13.98,"h":13.99,"l":13.9344,"n":242,"o":13.95,"t":"2026-10-16T18:40:00Z","v":12096,"vw":13.95448},{"c":13.93,"h":13.99,"l":13.925,"n":366,"o":13.99,"t":"2026-10-16T18:45:00Z","v":39036,"vw":13.96684},{"c":13.95,"h":13.955,"l":13.935,"n":242,"o":13.935,"t":"2026-10-16T18:50:00Z","v":9095,"vw":13.943287},{"c":13.95,"h":13.95,"l":13.94,"n":179,"o":13.95,"t":"2026-10-16T18:55:00Z","v":5874,"vw":13.944053},{"c":13.955,"h":13.98,"l":13.945,"n":293,"o":13.95,"t":"2026-10-16T19:00:00Z","v":11121,"vw":13.95658},{"c":13.955,"h":13.97,"l":13.94,"n":274,"o":13.955,"t":"2026-10-16T19:05:00Z","v":9256,"vw":13.952411},{"c":14.01,"h":14.02,"l":13.955,"n":349,"o":13.96,"t":"2026-10-16T19:10:00Z","v":13077,"vw":13.99776},{"c":13.99,"h":14.02,"l":13.98,"n":311,"o":14.02,"t":"2026-10-16T19:15:00Z","v":22786,"vw":13.992017},{"c":14.035,"h":14.04,"l":13.995,"n":279,"o":13.995,"t":"2026-10-16T19:20:00Z","v":16425,"vw":14.016275},{"c":13.99,"h":14.025,"l":13.975,"n":404,"o":14.025,"t":"2026-10-16T19:25:00Z","v":16322,"vw":13.993209},{"c":13.96,"h":13.99,"l":13.94,"n":406,"o":13.99,"t":"2026-10-16T19:30:00Z","v":22713,"vw":13.956508},{"c":13.94,"h":13.975,"l":13.935,"n":374,"o":13.97,"t":"2026-10-16T19:35:00Z","v":22724,"vw":13.952987},{"c":13.895,"h":13.94,"l":13.89,"n":327,"o":13.94,"t":"2026-10-16T19:40:00Z","v":12202,"vw":13.916344},{"c":13.975,"h":13.985,"l":13.89,"n":792,"o":13.895,"t":"2026-10-16T19:45:00Z","v":52037,"vw":13.93512},{"c":14.11,"h":14.11,"l":13.98,"n":969,"o":13.98,"t":"2026-10-16T19:50:00Z","v":127195,"vw":14.041752},{"c":14.07,"h":14.135,"l":14.05,"n":2033,"o":14.12,"t":"2026-10-16T19:55:00Z","v":153331,"vw":14.087987},{"c":14.07,"h":14.07,"l":14.07,"n":38,"o":14.07,"t":"2026-10-16T20:00:00Z","v":276412,"vw":14.07},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-19T11:00:00Z","v":100,"vw":14.08},{"c":14,"h":14,"l":14,"n":10,"o":14,"t":"2026-10-19T12:15:00Z","v":502,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T12:40:00Z","v":100,"vw":14.07},{"c":14.29,"h":14.41,"l":14.14,"n":85,"o":14.14,"t":"2026-10-19T13:30:00Z","v":16763,"vw":14.226925},{"c":14.325,"h":14.41,"l":14.285,"n":63,"o":14.34,"t":"2026-10-19T13:35:00Z","v":7757,"vw":14.30874},{"c":14.24,"h":14.365,"l":14.1841,"n":160,"o":14.31,"t":"2026-10-19T13:40:00Z","v":20179,"vw":14.286695},{"c":14.25,"h":14.25,"l":14.185,"n":60,"o":14.245,"t":"2026-10-19T13:45:00Z","v":4278,"vw":14.210282},{"c":14.23,"h":14.34,"l":14.23,"n":59,"o":14.25,"t":"2026-10-19T13:50:00Z","v":3715,"vw":14.269696},{"c":14.21,"h":14.22,"l":14.1824,"n":19,"o":14.1824,"t":"2026-10-19T13:55:00Z","v":1545,"vw":14.192168},{"c":14.2,"h":14.235,"l":14.19,"n":55,"o":14.21,"t":"2026-10-19T14:00:00Z","v":2077,"vw":14.205779},{"c":14.26,"h":14.27,"l":14.24,"n":38,"o":14.24,"t":"2026-10-19T14:05:00Z","v":8127,"vw":14.254387},{"c":14.31,"h":14.31,"l":14.245,"n":96,"o":14.265,"t":"2026-10-19T14:10:00Z","v":3321,"vw":14.272549},{"c":14.4,"h":14.4,"l":14.325,"n":97,"o":14.33,"t":"2026-10-19T14:15:00Z","v":7922,"vw":14.354209},{"c":14.43,"h":14.445,"l":14.41,"n":54,"o":14.41,"t":"2026-10-19T14:20:00Z","v":2237,"vw":14.425285},{"c":14.45,"h":14.48,"l":14.435,"n":114,"o":14.435,"t":"2026-10-19T14:25:00Z","v":4766,"vw":14.459804},{"c":14.42,"h":14.46,"l":14.4,"n":186,"o":14.46,"t":"2026-10-19T14:30:00Z","v":10354,"vw":14.438539},{"c":14.415,"h":14.45,"l":14.41,"n":147,"o":14.425,"t":"2026-10-19T14:35:00Z","v":4386,"vw":14.422253},{"c":14.39,"h":14.41,"l":14.37,"n":197,"o":14.4,"t":"2026-10-19T14:40:00Z","v":13664,"vw":14.386574},{"c":14.43,"h":14.445,"l":14.39,"n":170,"o":14.39,"t":"2026-10-19T14:45:00Z","v":7041,"vw":14.423584},{"c":14.51,"h":14.54,"l":14.43,"n":167,"o":14.43,"t":"2026-10-19T14:50:00Z","v":6958,"vw":14.480194},{"c":14.58,"h":14.59,"l":14.5,"n":130,"o":14.5,"t":"2026-10-19T14:55:00Z","v":6232,"vw":14.555971},{"c":14.59,"h":14.59,"l":14.56,"n":162,"o":14.57,"t":"2026-10-19T15:00:00Z","v":6974,"vw":14.574398},{"c":14.61,"h":14.62,"l":14.57,"n":241,"o":14.57,"t":"2026-10-19T15:05:00Z","v":17392,"vw":14.608659},{"c":14.63,"h":14.645,"l":14.56,"n":384,"o":14.6,"t":"2026-10-19T15:10:00Z","v":23523,"vw":14.618384},{"c":14.69,"h":14.7,"l":14.61,"n":292,"o":14.63,"t":"2026-10-19T15:15:00Z","v":65632,"vw":14.644571},{"c":14.7,"h":14.7,"l":14.67,"n":122,"o":14.68,"t":"2026-10-19T15:20:00Z","v":6965,"vw":14.682591},{"c":14.68,"h":14.72,"l":14.675,"n":165,"o":14.68,"t":"2026-10-19T15:25:00Z","v":6666,"vw":14.687466},{"c":14.69,"h":14.71,"l":14.68,"n":110,"o":14.69,"t":"2026-10-19T15:30:00Z","v":6094,"vw":14.691872},{"c":14.73,"h":14.76,"l":14.69,"n":201,"o":14.69,"t":"2026-10-19T15:35:00Z","v":11828,"vw":14.741513},{"c":14.735,"h":14.785,"l":14.73,"n":283,"o":14.73,"t":"2026-10-19T15:40:00Z","v":14326,"vw":14.752732},{"c":14.79,"h":14.81,"l":14.7508,"n":143,"o":14.7508,"t":"2026-10-19T15:45:00Z","v":13823,"vw":14.761172},{"c":14.805,"h":14.805,"l":14.775,"n":118,"o":14.79,"t":"2026-10-19T15:50:00Z","v":6647,"vw":14.781655},{"c":14.82,"h":14.82,"l":14.8,"n":107,"o":14.8,"t":"2026-10-19T15:55:00Z","v":3704,"vw":14.807164},{"c":14.82,"h":14.82,"l":14.79,"n":105,"o":14.82,"t":"2026-10-19T16:00:00Z","v":5415,"vw":14.808734},{"c":14.8,"h":14.81,"l":14.78,"n":142,"o":14.81,"t":"2026-10-19T16:05:00Z","v":5535,"vw":14.792625},{"c":14.83,"h":14.83,"l":14.8,"n":96,"o":14.8,"t":"2026-10-19T16:10:00Z","v":4400,"vw":14.810588},{"c":14.83,"h":14.845,"l":14.83,"n":118,"o":14.835,"t":"2026-10-19T16:15:00Z","v":5358,"vw":14.836863},{"c":14.84,"h":14.845,"l":14.82,"n":136,"o":14.825,"t":"2026-10-19T16:20:00Z","v":8239,"vw":14.833829},{"c":14.84,"h":14.84,"l":14.83,"n":70,"o":14.84,"t":"2026-10-19T16:25:00Z","v":4060,"vw":14.833588},{"c":14.83,"h":14.83,"l":14.815,"n":164,"o":14.83,"t":"2026-10-19T16:30:00Z","v":8471,"vw":14.823322},{"c":14.82,"h":14.82,"l":14.815,"n":72,"o":14.82,"t":"2026-10-19T16:35:00Z","v":2971,"vw":14.819421},{"c":14.8,"h":14.82,"l":14.78,"n":258,"o":14.82,"t":"2026-10-19T16:40:00Z","v":21521,"vw":14.792447},{"c":14.79,"h":14.8,"l":14.79,"n":62,"o":14.79,"t":"2026-10-19T16:45:00Z","v":3106,"vw":14.79397},{"c":14.805,"h":14.805,"l":14.78,"n":126,"o":14.795,"t":"2026-10-19T16:50:00Z","v":5065,"vw":14.789822},{"c":14.805,"h":14.81,"l":14.8,"n":120,"o":14.8,"t":"2026-10-19T16:55:00Z","v":5475,"vw":14.80185},{"c":14.81,"h":14.81,"l":14.77,"n":162,"o":14.805,"t":"2026-10-19T17:00:00Z","v":12291,"vw":14.783242},{"c":14.8,"h":14.81,"l":14.8,"n":64,"o":14.81,"t":"2026-10-19T17:05:00Z","v":3176,"vw":14.802436},{"c":14.8,"h":14.805,"l":14.79,"n":82,"o":14.8,"t":"2026-10-19T17:10:00Z","v":4492,"vw":14.798749},{"c":14.8,"h":14.81,"l":14.79,"n":91,"o":14.81,"t":"2026-10-19T17:15:00Z","v":5882,"vw":14.801092},{"c":14.805,"h":14.815,"l":14.79,"n":115,"o":14.8,"t":"2026-10-19T17:20:00Z","v":5998,"vw":14.804983},{"c":14.82,"h":14.825,"l":14.8,"n":131,"o":14.805,"t":"2026-10-19T17:25:00Z","v":8562,"vw":14.811457},{"c":14.79,"h":14.82,"l":14.78,"n":206,"o":14.82,"t":"2026-10-19T17:30:00Z","v":13852,"vw":14.806895},{"c":14.815,"h":14.82,"l":14.77,"n":191,"o":14.79,"t":"2026-10-19T17:35:00Z","v":11240,"vw":14.780438},{"c":14.845,"h":14.845,"l":14.8,"n":149,"o":14.815,"t":"2026-10-19T17:40:00Z","v":7810,"vw":14.819865},{"c":14.87,"h":14.8809,"l":14.815,"n":243,"o":14.83,"t":"2026-10-19T17:45:00Z","v":21236,"vw":14.850913},{"c":14.85,"h":14.865,"l":14.845,"n":116,"o":14.865,"t":"2026-10-19T17:50:00Z","v":12867,"vw":14.853727},{"c":14.88,"h":14.89,"l":14.84,"n":190,"o":14.85,"t":"2026-10-19T17:55:00Z","v":9573,"vw":14.84993},{"c":14.885,"h":14.89,"l":14.86,"n":182,"o":14.88,"t":"2026-10-19T18:00:00Z","v":8638,"vw":14.876422},{"c":14.8601,"h":14.885,"l":14.8601,"n":79,"o":14.88,"t":"2026-10-19T18:05:00Z","v":5844,"vw":14.876816},{"c":14.865,"h":14.87,"l":14.86,"n":77,"o":14.8601,"t":"2026-10-19T18:10:00Z","v":3795,"vw":14.864216},{"c":14.86,"h":14.87,"l":14.845,"n":224,"o":14.86,"t":"2026-10-19T18:15:00Z","v":11601,"vw":14.853139},{"c":14.8568,"h":14.865,"l":14.85,"n":138,"o":14.86,"t":"2026-10-19T18:20:00Z","v":8054,"vw":14.858899},{"c":14.835,"h":14.86,"l":14.835,"n":128,"o":14.86,"t":"2026-10-19T18:25:00Z","v":5185,"vw":14.844336},{"c":14.835,"h":14.845,"l":14.825,"n":198,"o":14.835,"t":"2026-10-19T18:30:00Z","v":14325,"vw":14.833103},{"c":14.82,"h":14.83,"l":14.815,"n":106,"o":14.83,"t":"2026-10-19T18:35:00Z","v":6688,"vw":14.820953},{"c":14.84,"h":14.84,"l":14.815,"n":168,"o":14.82,"t":"2026-10-19T18:40:00Z","v":7410,"vw":14.828072},{"c":14.865,"h":14.865,"l":14.85,"n":112,"o":14.85,"t":"2026-10-19T18:45:00Z","v":5497,"vw":14.8617},{"c":14.82,"h":14.865,"l":14.82,"n":326,"o":14.865,"t":"2026-10-19T18:50:00Z","v":32121,"vw":14.841159},{"c":14.89,"h":14.89,"l":14.815,"n":257,"o":14.82,"t":"2026-10-19T18:55:00Z","v":14746,"vw":14.844344},{"c":14.89,"h":14.9,"l":14.875,"n":171,"o":14.9,"t":"2026-10-19T19:00:00Z","v":12652,"vw":14.885654},{"c":14.865,"h":14.895,"l":14.865,"n":109,"o":14.89,"t":"2026-10-19T19:05:00Z","v":8162,"vw":14.872102},{"c":14.89,"h":14.9,"l":14.865,"n":168,"o":14.865,"t":"2026-10-19T19:10:00Z","v":9991,"vw":14.878936},{"c":14.92,"h":14.93,"l":14.88,"n":222,"o":14.89,"t":"2026-10-19T19:15:00Z","v":13918,"vw":14.910884},{"c":14.885,"h":14.93,"l":14.885,"n":295,"o":14.92,"t":"2026-10-19T19:20:00Z","v":25246,"vw":14.910218},{"c":14.915,"h":14.915,"l":14.88,"n":271,"o":14.89,"t":"2026-10-19T19:25:00Z","v":17786,"vw":14.896838},{"c":14.935,"h":14.96,"l":14.915,"n":312,"o":14.915,"t":"2026-10-19T19:30:00Z","v":22494,"vw":14.94492},{"c":14.945,"h":14.945,"l":14.93,"n":183,"o":14.935,"t":"2026-10-19T19:35:00Z","v":11980,"vw":14.939789},{"c":14.93,"h":15,"l":14.93,"n":587,"o":14.945,"t":"2026-10-19T19:40:00Z","v":57482,"vw":14.958464},{"c":14.91,"h":14.93,"l":14.885,"n":407,"o":14.925,"t":"2026-10-19T19:45:00Z","v":27329,"vw":14.914207},{"c":14.855,"h":14.94,"l":14.835,"n":955,"o":14.93,"t":"2026-10-19T19:50:00Z","v":102871,"vw":14.876212},{"c":14.9,"h":14.9,"l":14.845,"n":1780,"o":14.85,"t":"2026-10-19T19:55:00Z","v":123511,"vw":14.872178},{"c":14.89,"h":14.89,"l":14.89,"n":45,"o":14.89,"t":"2026-10-19T20:00:00Z","v":473015,"vw":14.89},{"c":14.7959,"h":14.7959,"l":14.7959,"n":1,"o":14.7959,"t":"2026-10-20T12:20:00Z","v":100,"vw":14.7959},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-20T13:05:00Z","v":202,"vw":14.9},{"c":15.095,"h":15.095,"l":14.905,"n":67,"o":14.98,"t":"2026-10-20T13:30:00Z","v":9426,"vw":14.987103},{"c":15.1,"h":15.19,"l":15.02,"n":24,"o":15.19,"t":"2026-10-20T13:35:00Z","v":2817,"vw":15.081011},{"c":15.25,"h":15.25,"l":15.125,"n":94,"o":15.17,"t":"2026-10-20T13:40:00Z","v":4893,"vw":15.188326},{"c":15.455,"h":15.48,"l":15.25,"n":311,"o":15.26,"t":"2026-10-20T13:45:00Z","v":35476,"vw":15.378763},{"c":15.5,"h":15.53,"l":15.48,"n":99,"o":15.49,"t":"2026-10-20T13:50:00Z","v":3014,"vw":15.501082},{"c":15.51,"h":15.54,"l":15.46,"n":136,"o":15.505,"t":"2026-10-20T13:55:00Z","v":10932,"vw":15.494289},{"c":15.4,"h":15.545,"l":15.4,"n":124,"o":15.52,"t":"2026-10-20T14:00:00Z","v":11051,"vw":15.511248},{"c":15.425,"h":15.43,"l":15.39,"n":110,"o":15.39,"t":"2026-10-20T14:05:00Z","v":5683,"vw":15.41717},{"c":15.44,"h":15.47,"l":15.44,"n":108,"o":15.44,"t":"2026-10-20T14:10:00Z","v":4318,"vw":15.447474},{"c":15.41,"h":15.435,"l":15.39,"n":176,"o":15.416,"t":"2026-10-20T14:15:00Z","v":5034,"vw":15.413681},{"c":15.45,"h":15.45,"l":15.395,"n":187,"o":15.42,"t":"2026-10-20T14:20:00Z","v":6333,"vw":15.421158},{"c":15.525,"h":15.565,"l":15.45,"n":153,"o":15.47,"t":"2026-10-20T14:25:00Z","v":7857,"vw":15.500452},{"c":15.51,"h":15.54,"l":15.49,"n":223,"o":15.53,"t":"2026-10-20T14:30:00Z","v":17939,"vw":15.521006},{"c":15.48,"h":15.54,"l":15.48,"n":204,"o":15.52,"t":"2026-10-20T14:35:00Z","v":22637,"vw":15.516773},{"c":15.535,"h":15.535,"l":15.495,"n":77,"o":15.495,"t":"2026-10-20T14:40:00Z","v":2878,"vw":15.512222},{"c":15.56,"h":15.58,"l":15.535,"n":177,"o":15.535,"t":"2026-10-20T14:45:00Z","v":6402,"vw":15.562675},{"c":15.68,"h":15.71,"l":15.545,"n":247,"o":15.545,"t":"2026-10-20T14:50:00Z","v":14629,"vw":15.593044},{"c":15.6587,"h":15.67,"l":15.62,"n":173,"o":15.6501,"t":"2026-10-20T14:55:00Z","v":7617,"vw":15.647193},{"c":15.66,"h":15.69,"l":15.63,"n":361,"o":15.63,"t":"2026-10-20T15:00:00Z","v":33504,"vw":15.661458},{"c":15.66,"h":15.67,"l":15.64,"n":103,"o":15.65,"t":"2026-10-20T15:05:00Z","v":7079,"vw":15.657017},{"c":15.565,"h":15.66,"l":15.565,"n":213,"o":15.66,"t":"2026-10-20T15:10:00Z","v":10376,"vw":15.637228},{"c":15.6,"h":15.625,"l":15.56,"n":207,"o":15.57,"t":"2026-10-20T15:15:00Z","v":26293,"vw":15.580347},{"c":15.6,"h":15.6,"l":15.59,"n":39,"o":15.59,"t":"2026-10-20T15:20:00Z","v":1453,"vw":15.595017},{"c":15.73,"h":15.74,"l":15.61,"n":342,"o":15.61,"t":"2026-10-20T15:25:00Z","v":40688,"vw":15.661805},{"c":15.73,"h":15.74,"l":15.71,"n":96,"o":15.74,"t":"2026-10-20T15:30:00Z","v":4270,"vw":15.720149},{"c":15.8,"h":15.8,"l":15.71,"n":161,"o":15.729,"t":"2026-10-20T15:35:00Z","v":7245,"vw":15.758229},{"c":15.71,"h":15.78,"l":15.71,"n":114,"o":15.78,"t":"2026-10-20T15:40:00Z","v":3267,"vw":15.73925},{"c":15.71,"h":15.72,"l":15.67,"n":114,"o":15.7,"t":"2026-10-20T15:45:00Z","v":6595,"vw":15.697194},{"c":15.68,"h":15.68,"l":15.64,"n":110,"o":15.68,"t":"2026-10-20T15:50:00Z","v":4836,"vw":15.65689},{"c":15.65,"h":15.66,"l":15.64,"n":75,"o":15.65,"t":"2026-10-20T15:55:00Z","v":5114,"vw":15.647289},{"c":15.61,"h":15.64,"l":15.61,"n":42,"o":15.64,"t":"2026-10-20T16:00:00Z","v":1046,"vw":15.623333},{"c":15.62,"h":15.64,"l":15.62,"n":80,"o":15.62,"t":"2026-10-20T16:05:00Z","v":3156,"vw":15.624732},{"c":15.66,"h":15.66,"l":15.605,"n":164,"o":15.62,"t":"2026-10-20T16:10:00Z","v":8798,"vw":15.634885},{"c":15.66,"h":15.7,"l":15.66,"n":107,"o":15.67,"t":"2026-10-20T16:15:00Z","v":3269,"vw":15.678767},{"c":15.49,"h":15.67,"l":15.49,"n":463,"o":15.67,"t":"2026-10-20T16:20:00Z","v":25214,"vw":15.554994},{"c":15.635,"h":15.64,"l":15.48,"n":386,"o":15.48,"t":"2026-10-20T16:25:00Z","v":61368,"vw":15.549025},{"c":15.63,"h":15.73,"l":15.63,"n":234,"o":15.65,"t":"2026-10-20T16:30:00Z","v":10733,"vw":15.67925},{"c":15.585,"h":15.66,"l":15.555,"n":219,"o":15.635,"t":"2026-10-20T16:35:00Z","v":13944,"vw":15.60826},{"c":15.58,"h":15.595,"l":15.54,"n":141,"o":15.56,"t":"2026-10-20T16:40:00Z","v":7469,"vw":15.57284},{"c":15.59,"h":15.67,"l":15.52,"n":510,"o":15.585,"t":"2026-10-20T16:45:00Z","v":40563,"vw":15.579551},{"c":15.54,"h":15.645,"l":15.54,"n":181,"o":15.615,"t":"2026-10-20T16:50:00Z","v":10218,"vw":15.618157},{"c":15.58,"h":15.6,"l":15.545,"n":248,"o":15.545,"t":"2026-10-20T16:55:00Z","v":12767,"vw":15.580418},{"c":15.595,"h":15.6,"l":15.545,"n":192,"o":15.59,"t":"2026-10-20T17:00:00Z","v":12029,"vw":15.580078},{"c":15.58,"h":15.585,"l":15.53,"n":194,"o":15.58,"t":"2026-10-20T17:05:00Z","v":19378,"vw":15.56139},{"c":15.66,"h":15.66,"l":15.58,"n":248,"o":15.605,"t":"2026-10-20T17:10:00Z","v":22354,"vw":15.611273},{"c":15.66,"h":15.68,"l":15.64,"n":155,"o":15.65,"t":"2026-10-20T17:15:00Z","v":6654,"vw":15.665114},{"c":15.64,"h":15.66,"l":15.63,"n":225,"o":15.64,"t":"2026-10-20T17:20:00Z","v":7558,"vw":15.641935},{"c":15.53,"h":15.6599,"l":15.51,"n":339,"o":15.63,"t":"2026-10-20T17:25:00Z","v":60373,"vw":15.572053},{"c":15.51,"h":15.55,"l":15.47,"n":388,"o":15.53,"t":"2026-10-20T17:30:00Z","v":34426,"vw":15.516543},{"c":15.525,"h":15.545,"l":15.52,"n":150,"o":15.53,"t":"2026-10-20T17:35:00Z","v":6485,"vw":15.534823},{"c":15.525,"h":15.53,"l":15.49,"n":159,"o":15.52,"t":"2026-10-20T17:40:00Z","v":15751,"vw":15.512089},{"c":15.54,"h":15.54,"l":15.505,"n":162,"o":15.52,"t":"2026-10-20T17:45:00Z","v":9642,"vw":15.525957},{"c":15.55,"h":15.55,"l":15.52,"n":122,"o":15.54,"t":"2026-10-20T17:50:00Z","v":6597,"vw":15.533165},{"c":15.54,"h":15.55,"l":15.53,"n":135,"o":15.54,"t":"2026-10-20T17:55:00Z","v":6327,"vw":15.538975},{"c":15.54,"h":15.55,"l":15.52,"n":142,"o":15.54,"t":"2026-10-20T18:00:00Z","v":7571,"vw":15.534376},{"c":15.55,"h":15.555,"l":15.53,"n":231,"o":15.5422,"t":"2026-10-20T18:05:00Z","v":9538,"vw":15.541553},{"c":15.575,"h":15.575,"l":15.54,"n":171,"o":15.555,"t":"2026-10-20T18:10:00Z","v":11328,"vw":15.568317},{"c":15.58,"h":15.6,"l":15.575,"n":149,"o":15.575,"t":"2026-10-20T18:15:00Z","v":8464,"vw":15.587828},{"c":15.57,"h":15.59,"l":15.53,"n":329,"o":15.575,"t":"2026-10-20T18:20:00Z","v":27700,"vw":15.557965},{"c":15.555,"h":15.575,"l":15.555,"n":89,"o":15.57,"t":"2026-10-20T18:25:00Z","v":5729,"vw":15.569291},{"c":15.55,"h":15.575,"l":15.535,"n":181,"o":15.56,"t":"2026-10-20T18:30:00Z","v":14203,"vw":15.555594},{"c":15.489,"h":15.55,"l":15.47,"n":218,"o":15.55,"t":"2026-10-20T18:35:00Z","v":12305,"vw":15.503542},{"c":15.52,"h":15.53,"l":15.48,"n":217,"o":15.48,"t":"2026-10-20T18:40:00Z","v":19183,"vw":15.49847},{"c":15.52,"h":15.53,"l":15.505,"n":163,"o":15.52,"t":"2026-10-20T18:45:00Z","v":8742,"vw":15.515993},{"c":15.56,"h":15.56,"l":15.5,"n":231,"o":15.52,"t":"2026-10-20T18:50:00Z","v":12560,"vw":15.527169},{"c":15.565,"h":15.575,"l":15.56,"n":148,"o":15.56,"t":"2026-10-20T18:55:00Z","v":6084,"vw":15.569113},{"c":15.55,"h":15.57,"l":15.53,"n":231,"o":15.55,"t":"2026-10-20T19:00:00Z","v":14065,"vw":15.546075},{"c":15.58,"h":15.59,"l":15.55,"n":264,"o":15.55,"t":"2026-10-20T19:05:00Z","v":19096,"vw":15.574264},{"c":15.634,"h":15.64,"l":15.57,"n":463,"o":15.57,"t":"2026-10-20T19:10:00Z","v":45260,"vw":15.621545},{"c":15.63,"h":15.64,"l":15.605,"n":256,"o":15.635,"t":"2026-10-20T19:15:00Z","v":22806,"vw":15.632301},{"c":15.63,"h":15.63,"l":15.58,"n":389,"o":15.62,"t":"2026-10-20T19:20:00Z","v":45355,"vw":15.602915},{"c":15.68,"h":15.685,"l":15.635,"n":229,"o":15.64,"t":"2026-10-20T19:25:00Z","v":13747,"vw":15.666553},{"c":15.75,"h":15.75,"l":15.685,"n":312,"o":15.69,"t":"2026-10-20T19:30:00Z","v":22687,"vw":15.704854},{"c":15.765,"h":15.77,"l":15.73,"n":492,"o":15.745,"t":"2026-10-20T19:35:00Z","v":34057,"vw":15.749463},{"c":15.74,"h":15.82,"l":15.74,"n":467,"o":15.765,"t":"2026-10-20T19:40:00Z","v":31054,"vw":15.790726},{"c":15.74,"h":15.755,"l":15.705,"n":494,"o":15.74,"t":"2026-10-20T19:45:00Z","v":30312,"vw":15.735667},{"c":15.65,"h":15.75,"l":15.605,"n":928,"o":15.74,"t":"2026-10-20T19:50:00Z","v":84268,"vw":15.684281},{"c":15.71,"h":15.79,"l":15.63,"n":1898,"o":15.65,"t":"2026-10-20T19:55:00Z","v":249994,"vw":15.679957},{"c":15.71,"h":15.71,"l":15.71,"n":38,"o":15.71,"t":"2026-10-20T20:00:00Z","v":235505,"vw":15.71},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T23:45:00Z","v":350,"vw":15.65},{"c":15.77,"h":15.795,"l":15.6,"n":78,"o":15.61,"t":"2026-10-21T13:30:00Z","v":20324,"vw":15.613909},{"c":15.93,"h":15.94,"l":15.83,"n":47,"o":15.83,"t":"2026-10-21T13:35:00Z","v":1167,"vw":15.893584},{"c":16,"h":16.02,"l":15.94,"n":163,"o":15.98,"t":"2026-10-21T13:40:00Z","v":9527,"vw":15.992123},{"c":16.0942,"h":16.0942,"l":15.98,"n":135,"o":15.98,"t":"2026-10-21T13:45:00Z","v":12665,"vw":16.0623},{"c":15.865,"h":16.075,"l":15.865,"n":122,"o":16.075,"t":"2026-10-21T13:50:00Z","v":5153,"vw":15.950191},{"c":15.805,"h":15.8458,"l":15.72,"n":194,"o":15.8302,"t":"2026-10-21T13:55:00Z","v":16650,"vw":15.78349},{"c":15.51,"h":15.78,"l":15.51,"n":180,"o":15.78,"t":"2026-10-21T14:00:00Z","v":16247,"vw":15.581553},{"c":15.62,"h":15.62,"l":15.43,"n":408,"o":15.465,"t":"2026-10-21T14:05:00Z","v":34871,"vw":15.5169},{"c":15.725,"h":15.73,"l":15.62,"n":263,"o":15.64,"t":"2026-10-21T14:10:00Z","v":15652,"vw":15.661007},{"c":15.72,"h":15.75,"l":15.71,"n":135,"o":15.74,"t":"2026-10-21T14:15:00Z","v":6916,"vw":15.733766},{"c":15.8125,"h":15.82,"l":15.71,"n":185,"o":15.71,"t":"2026-10-21T14:20:00Z","v":10476,"vw":15.741121},{"c":15.71,"h":15.79,"l":15.71,"n":122,"o":15.79,"t":"2026-10-21T14:25:00Z","v":5255,"vw":15.770232},{"c":15.7599,"h":15.7599,"l":15.73,"n":89,"o":15.73,"t":"2026-10-21T14:30:00Z","v":2402,"vw":15.747678},{"c":15.72,"h":15.73,"l":15.71,"n":61,"o":15.72,"t":"2026-10-21T14:35:00Z","v":2172,"vw":15.72},{"c":15.72,"h":15.74,"l":15.72,"n":54,"o":15.73,"t":"2026-10-21T14:40:00Z","v":1762,"vw":15.73375},{"c":15.71,"h":15.72,"l":15.69,"n":106,"o":15.72,"t":"2026-10-21T14:45:00Z","v":2996,"vw":15.711139},{"c":15.71,"h":15.725,"l":15.7,"n":88,"o":15.71,"t":"2026-10-21T14:50:00Z","v":5289,"vw":15.711379},{"c":15.71,"h":15.72,"l":15.65,"n":198,"o":15.7,"t":"2026-10-21T14:55:00Z","v":16445,"vw":15.701289},{"c":15.74,"h":15.76,"l":15.69,"n":175,"o":15.69,"t":"2026-10-21T15:00:00Z","v":13669,"vw":15.712366},{"c":15.76,"h":15.79,"l":15.76,"n":99,"o":15.76,"t":"2026-10-21T15:05:00Z","v":3229,"vw":15.774825},{"c":15.74,"h":15.75,"l":15.74,"n":64,"o":15.74,"t":"2026-10-21T15:10:00Z","v":1418,"vw":15.743333},{"c":15.75,"h":15.755,"l":15.74,"n":59,"o":15.755,"t":"2026-10-21T15:15:00Z","v":1630,"vw":15.749318},{"c":15.77,"h":15.78,"l":15.705,"n":158,"o":15.745,"t":"2026-10-21T15:20:00Z","v":9848,"vw":15.744535},{"c":15.79,"h":15.81,"l":15.78,"n":107,"o":15.78,"t":"2026-10-21T15:25:00Z","v":3852,"vw":15.795026},{"c":15.75,"h":15.8,"l":15.75,"n":76,"o":15.8,"t":"2026-10-21T15:30:00Z","v":1887,"vw":15.781421},{"c":15.74,"h":15.745,"l":15.74,"n":32,"o":15.745,"t":"2026-10-21T15:35:00Z","v":2406,"vw":15.740556},{"c":15.75,"h":15.75,"l":15.73,"n":149,"o":15.74,"t":"2026-10-21T15:40:00Z","v":8861,"vw":15.74326},{"c":15.62,"h":15.76,"l":15.59,"n":3744,"o":15.76,"t":"2026-10-21T15:45:00Z","v":594807,"vw":15.674457},{"c":15.71,"h":15.74,"l":15.59,"n":546,"o":15.59,"t":"2026-10-21T15:50:00Z","v":57441,"vw":15.658591},{"c":15.7,"h":15.73,"l":15.69,"n":179,"o":15.73,"t":"2026-10-21T15:55:00Z","v":9290,"vw":15.702905},{"c":15.7,"h":15.71,"l":15.69,"n":86,"o":15.7,"t":"2026-10-21T16:00:00Z","v":3059,"vw":15.698824},{"c":15.7,"h":15.71,"l":15.685,"n":104,"o":15.7,"t":"2026-10-21T16:05:00Z","v":5441,"vw":15.697751},{"c":15.66,"h":15.71,"l":15.62,"n":496,"o":15.7,"t":"2026-10-21T16:10:00Z","v":35197,"vw":15.660223},{"c":15.685,"h":15.7,"l":15.68,"n":157,"o":15.68,"t":"2026-10-21T16:15:00Z","v":18215,"vw":15.691415},{"c":15.71,"h":15.71,"l":15.7,"n":32,"o":15.7,"t":"2026-10-21T16:20:00Z","v":1882,"vw":15.703571},{"c":15.72,"h":15.72,"l":15.71,"n":29,"o":15.72,"t":"2026-10-21T16:25:00Z","v":1035,"vw":15.715814},{"c":15.74,"h":15.75,"l":15.705,"n":210,"o":15.72,"t":"2026-10-21T16:30:00Z","v":13502,"vw":15.718309},{"c":15.79,"h":15.79,"l":15.72,"n":106,"o":15.735,"t":"2026-10-21T16:35:00Z","v":6526,"vw":15.739927},{"c":15.755,"h":15.79,"l":15.75,"n":77,"o":15.79,"t":"2026-10-21T16:40:00Z","v":4230,"vw":15.7644},{"c":15.71,"h":15.76,"l":15.7,"n":172,"o":15.74,"t":"2026-10-21T16:45:00Z","v":10581,"vw":15.731999},{"c":15.75,"h":15.75,"l":15.71,"n":182,"o":15.73,"t":"2026-10-21T16:50:00Z","v":16769,"vw":15.736512},{"c":15.78,"h":15.795,"l":15.76,"n":93,"o":15.76,"t":"2026-10-21T16:55:00Z","v":3760,"vw":15.783537},{"c":15.76,"h":15.785,"l":15.76,"n":102,"o":15.775,"t":"2026-10-21T17:00:00Z","v":4114,"vw":15.776974},{"c":15.755,"h":15.77,"l":15.75,"n":89,"o":15.755,"t":"2026-10-21T17:05:00Z","v":8566,"vw":15.759956},{"c":15.78,"h":15.78,"l":15.75,"n":79,"o":15.76,"t":"2026-10-21T17:10:00Z","v":4215,"vw":15.766268},{"c":15.79,"h":15.79,"l":15.77,"n":95,"o":15.77,"t":"2026-10-21T17:15:00Z","v":3857,"vw":15.779106},{"c":15.825,"h":15.825,"l":15.785,"n":154,"o":15.79,"t":"2026-10-21T17:20:00Z","v":8127,"vw":15.797408},{"c":15.85,"h":15.85,"l":15.81,"n":185,"o":15.84,"t":"2026-10-21T17:25:00Z","v":16296,"vw":15.834395},{"c":15.845,"h":15.87,"l":15.83,"n":209,"o":15.85,"t":"2026-10-21T17:30:00Z","v":10317,"vw":15.850641},{"c":15.84,"h":15.85,"l":15.84,"n":53,"o":15.85,"t":"2026-10-21T17:35:00Z","v":1662,"vw":15.84902},{"c":15.86,"h":15.87,"l":15.83,"n":132,"o":15.85,"t":"2026-10-21T17:40:00Z","v":7125,"vw":15.852152},{"c":15.81,"h":15.86,"l":15.81,"n":151,"o":15.86,"t":"2026-10-21T17:45:00Z","v":9349,"vw":15.83337},{"c":15.83,"h":15.83,"l":15.8,"n":121,"o":15.81,"t":"2026-10-21T17:50:00Z","v":4629,"vw":15.818103},{"c":15.83,"h":15.83,"l":15.83,"n":16,"o":15.83,"t":"2026-10-21T17:55:00Z","v":173,"vw":15.83},{"c":15.85,"h":15.86,"l":15.83,"n":199,"o":15.83,"t":"2026-10-21T18:00:00Z","v":11132,"vw":15.838224},{"c":15.83,"h":15.85,"l":15.82,"n":120,"o":15.85,"t":"2026-10-21T18:05:00Z","v":5427,"vw":15.839043},{"c":15.85,"h":15.85,"l":15.825,"n":152,"o":15.825,"t":"2026-10-21T18:10:00Z","v":6605,"vw":15.836647},{"c":15.85,"h":15.85,"l":15.845,"n":78,"o":15.845,"t":"2026-10-21T18:15:00Z","v":1858,"vw":15.849418},{"c":15.85,"h":15.875,"l":15.845,"n":214,"o":15.85,"t":"2026-10-21T18:20:00Z","v":10667,"vw":15.854471},{"c":15.83,"h":15.85,"l":15.81,"n":364,"o":15.85,"t":"2026-10-21T18:25:00Z","v":24873,"vw":15.825247},{"c":15.7801,"h":15.83,"l":15.7801,"n":207,"o":15.83,"t":"2026-10-21T18:30:00Z","v":14435,"vw":15.806905},{"c":15.795,"h":15.795,"l":15.795,"n":57,"o":15.795,"t":"2026-10-21T18:35:00Z","v":2305,"vw":15.795},{"c":15.79,"h":15.795,"l":15.79,"n":84,"o":15.7925,"t":"2026-10-21T18:40:00Z","v":3109,"vw":15.790566},{"c":15.77,"h":15.79,"l":15.77,"n":174,"o":15.79,"t":"2026-10-21T18:45:00Z","v":10242,"vw":15.782456},{"c":15.815,"h":15.82,"l":15.77,"n":208,"o":15.77,"t":"2026-10-21T18:50:00Z","v":7907,"vw":15.790319},{"c":15.775,"h":15.83,"l":15.755,"n":216,"o":15.83,"t":"2026-10-21T18:55:00Z","v":8334,"vw":15.788404},{"c":15.75,"h":15.77,"l":15.705,"n":358,"o":15.77,"t":"2026-10-21T19:00:00Z","v":28304,"vw":15.726114},{"c":15.54,"h":15.745,"l":15.53,"n":439,"o":15.74,"t":"2026-10-21T19:05:00Z","v":135845,"vw":15.685508},{"c":15.555,"h":15.58,"l":15.49,"n":332,"o":15.52,"t":"2026-10-21T19:10:00Z","v":20069,"vw":15.534542},{"c":15.63,"h":15.635,"l":15.55,"n":767,"o":15.555,"t":"2026-10-21T19:15:00Z","v":77518,"vw":15.603632},{"c":15.65,"h":15.66,"l":15.605,"n":505,"o":15.63,"t":"2026-10-21T19:20:00Z","v":165074,"vw":15.651622},{"c":15.67,"h":15.7,"l":15.65,"n":265,"o":15.65,"t":"2026-10-21T19:25:00Z","v":19032,"vw":15.681876},{"c":15.711,"h":15.735,"l":15.67,"n":513,"o":15.67,"t":"2026-10-21T19:30:00Z","v":38682,"vw":15.704618},{"c":15.73,"h":15.735,"l":15.71,"n":247,"o":15.715,"t":"2026-10-21T19:35:00Z","v":10983,"vw":15.72185},{"c":15.72,"h":15.745,"l":15.705,"n":666,"o":15.73,"t":"2026-10-21T19:40:00Z","v":60201,"vw":15.731223},{"c":15.64,"h":15.74,"l":15.625,"n":1807,"o":15.73,"t":"2026-10-21T19:45:00Z","v":345523,"vw":15.707492},{"c":15.67,"h":15.67,"l":15.56,"n":1243,"o":15.63,"t":"2026-10-21T19:50:00Z","v":114283,"vw":15.610909},{"c":15.581,"h":15.66,"l":15.535,"n":1995,"o":15.66,"t":"2026-10-21T19:55:00Z","v":181066,"vw":15.585241},{"c":15.59,"h":15.59,"l":15.59,"n":30,"o":15.59,"t":"2026-10-21T20:00:00Z","v":190710,"vw":15.59},{"c":15.49,"h":15.55,"l":15.44,"n":26,"o":15.55,"t":"2026-10-22T13:30:00Z","v":7096,"vw":15.543957},{"c":15.655,"h":15.655,"l":15.56,"n":57,"o":15.6,"t":"2026-10-22T13:35:00Z","v":3501,"vw":15.627024},{"c":15.55,"h":15.59,"l":15.51,"n":25,"o":15.59,"t":"2026-10-22T13:40:00Z","v":894,"vw":15.572857},{"c":15.55,"h":15.55,"l":15.55,"n":5,"o":15.55,"t":"2026-10-22T13:45:00Z","v":140,"vw":15.55},{"c":15.5649,"h":15.575,"l":15.54,"n":13,"o":15.575,"t":"2026-10-22T13:50:00Z","v":975,"vw":15.569233},{"c":15.59,"h":15.615,"l":15.575,"n":44,"o":15.575,"t":"2026-10-22T13:55:00Z","v":4373,"vw":15.611388},{"c":15.55,"h":15.615,"l":15.54,"n":150,"o":15.615,"t":"2026-10-22T14:00:00Z","v":6081,"vw":15.573165},{"c":15.49,"h":15.52,"l":15.49,"n":95,"o":15.52,"t":"2026-10-22T14:05:00Z","v":3814,"vw":15.508601},{"c":15.38,"h":15.48,"l":15.38,"n":136,"o":15.48,"t":"2026-10-22T14:10:00Z","v":6282,"vw":15.425704},{"c":15.33,"h":15.39,"l":15.33,"n":135,"o":15.38,"t":"2026-10-22T14:15:00Z","v":6567,"vw":15.359983},{"c":15.19,"h":15.33,"l":15.15,"n":260,"o":15.315,"t":"2026-10-22T14:20:00Z","v":18543,"vw":15.241208},{"c":15.265,"h":15.265,"l":15.165,"n":78,"o":15.19,"t":"2026-10-22T14:25:00Z","v":4977,"vw":15.203394},{"c":15.34,"h":15.34,"l":15.26,"n":74,"o":15.26,"t":"2026-10-22T14:30:00Z","v":7122,"vw":15.318765},{"c":15.395,"h":15.395,"l":15.34,"n":40,"o":15.34,"t":"2026-10-22T14:35:00Z","v":2968,"vw":15.384754},{"c":15.495,"h":15.495,"l":15.41,"n":60,"o":15.41,"t":"2026-10-22T14:40:00Z","v":1813,"vw":15.45041},{"c":15.57,"h":15.575,"l":15.49,"n":114,"o":15.49,"t":"2026-10-22T14:45:00Z","v":8632,"vw":15.509619},{"c":15.56,"h":15.56,"l":15.55,"n":99,"o":15.55,"t":"2026-10-22T14:50:00Z","v":2861,"vw":15.557321},{"c":15.59,"h":15.62,"l":15.56,"n":102,"o":15.56,"t":"2026-10-22T14:55:00Z","v":6793,"vw":15.600665},{"c":15.48,"h":15.57,"l":15.47,"n":119,"o":15.57,"t":"2026-10-22T15:00:00Z","v":5399,"vw":15.51436},{"c":15.415,"h":15.475,"l":15.41,"n":75,"o":15.475,"t":"2026-10-22T15:05:00Z","v":7440,"vw":15.436234},{"c":15.385,"h":15.415,"l":15.38,"n":93,"o":15.415,"t":"2026-10-22T15:10:00Z","v":4434,"vw":15.399087},{"c":15.445,"h":15.445,"l":15.405,"n":67,"o":15.405,"t":"2026-10-22T15:15:00Z","v":2147,"vw":15.42451},{"c":15.42,"h":15.48,"l":15.405,"n":128,"o":15.48,"t":"2026-10-22T15:20:00Z","v":4447,"vw":15.436638},{"c":15.41,"h":15.43,"l":15.41,"n":73,"o":15.41,"t":"2026-10-22T15:25:00Z","v":2628,"vw":15.418333},{"c":15.425,"h":15.43,"l":15.41,"n":56,"o":15.41,"t":"2026-10-22T15:30:00Z","v":1589,"vw":15.420543},{"c":15.45,"h":15.48,"l":15.4,"n":244,"o":15.415,"t":"2026-10-22T15:35:00Z","v":10696,"vw":15.434919},{"c":15.405,"h":15.47,"l":15.38,"n":240,"o":15.455,"t":"2026-10-22T15:40:00Z","v":77064,"vw":15.424685},{"c":15.39,"h":15.44,"l":15.39,"n":143,"o":15.4,"t":"2026-10-22T15:45:00Z","v":7376,"vw":15.41273},{"c":15.43,"h":15.44,"l":15.42,"n":120,"o":15.42,"t":"2026-10-22T15:50:00Z","v":6449,"vw":15.428837},{"c":15.45,"h":15.46,"l":15.43,"n":58,"o":15.43,"t":"2026-10-22T15:55:00Z","v":3132,"vw":15.445909},{"c":15.38,"h":15.445,"l":15.35,"n":84,"o":15.44,"t":"2026-10-22T16:00:00Z","v":4980,"vw":15.402412},{"c":15.34,"h":15.355,"l":15.34,"n":14,"o":15.355,"t":"2026-10-22T16:05:00Z","v":630,"vw":15.3475},{"c":15.295,"h":15.34,"l":15.295,"n":59,"o":15.34,"t":"2026-10-22T16:10:00Z","v":2759,"vw":15.315066},{"c":15.335,"h":15.335,"l":15.29,"n":96,"o":15.295,"t":"2026-10-22T16:15:00Z","v":5416,"vw":15.31054},{"c":15.2996,"h":15.35,"l":15.2996,"n":156,"o":15.3212,"t":"2026-10-22T16:20:00Z","v":8630,"vw":15.320617},{"c":15.3178,"h":15.335,"l":15.305,"n":148,"o":15.305,"t":"2026-10-22T16:25:00Z","v":8319,"vw":15.324061},{"c":15.25,"h":15.325,"l":15.25,"n":141,"o":15.325,"t":"2026-10-22T16:30:00Z","v":4882,"vw":15.284011},{"c":15.11,"h":15.25,"l":15.11,"n":155,"o":15.25,"t":"2026-10-22T16:35:00Z","v":9636,"vw":15.186374},{"c":15.07,"h":15.11,"l":15.04,"n":138,"o":15.08,"t":"2026-10-22T16:40:00Z","v":6876,"vw":15.063166},{"c":15.025,"h":15.055,"l":15.025,"n":104,"o":15.05,"t":"2026-10-22T16:45:00Z","v":4302,"vw":15.040395},{"c":15.1,"h":15.105,"l":15.025,"n":138,"o":15.025,"t":"2026-10-22T16:50:00Z","v":7622,"vw":15.054149},{"c":15.06,"h":15.095,"l":15.06,"n":150,"o":15.095,"t":"2026-10-22T16:55:00Z","v":6263,"vw":15.080705},{"c":15.02,"h":15.07,"l":15.02,"n":219,"o":15.06,"t":"2026-10-22T17:00:00Z","v":10462,"vw":15.054565},{"c":14.99,"h":15.02,"l":14.98,"n":130,"o":15.02,"t":"2026-10-22T17:05:00Z","v":6290,"vw":14.998757},{"c":15.035,"h":15.035,"l":14.99,"n":148,"o":15,"t":"2026-10-22T17:10:00Z","v":9067,"vw":15.014406},{"c":15.03,"h":15.04,"l":15.01,"n":166,"o":15.04,"t":"2026-10-22T17:15:00Z","v":9868,"vw":15.033232},{"c":15.005,"h":15.055,"l":14.98,"n":154,"o":15.03,"t":"2026-10-22T17:20:00Z","v":7191,"vw":15.030094},{"c":15.02,"h":15.02,"l":14.985,"n":82,"o":15.005,"t":"2026-10-22T17:25:00Z","v":4704,"vw":15.005694},{"c":14.995,"h":15.025,"l":14.96,"n":214,"o":15.02,"t":"2026-10-22T17:30:00Z","v":11033,"vw":15.002175},{"c":15,"h":15,"l":15,"n":10,"o":15,"t":"2026-10-22T17:35:00Z","v":1353,"vw":15}],"history":[{"c":16.27,"h":17.07,"l":15.86,"n":19659,"o":16.87,"t":"2024-10-21T04:00:00Z","v":1468119,"vw":16.300459},{"c":16.15,"h":16.41,"l":15.87,"n":10416,"o":16.21,"t":"2024-10-22T04:00:00Z","v":644109,"vw":16.124493},{"c":16.18,"h":16.2,"l":15.605,"n":12600,"o":15.97,"t":"2024-10-23T04:00:00Z","v":876790,"vw":15.989443},{"c":16.37,"h":16.69,"l":16.08,"n":13153,"o":16.22,"t":"2024-10-24T04:00:00Z","v":743354,"vw":16.376027},{"c":16.74,"h":16.85,"l":16.33,"n":11635,"o":16.56,"t":"2024-10-25T04:00:00Z","v":668555,"vw":16.638954},{"c":16.62,"h":17.31,"l":16.51,"n":13796,"o":16.98,"t":"2024-10-28T04:00:00Z","v":1070131,"vw":16.871124},{"c":16.89,"h":16.925,"l":16.34,"n":14352,"o":16.48,"t":"2024-10-29T04:00:00Z","v":866008,"vw":16.785681},{"c":16.99,"h":17.69,"l":15.12,"n":21340,"o":16.78,"t":"2024-10-30T04:00:00Z","v":1634093,"vw":16.812165},{"c":15.18,"h":16.64,"l":15.17,"n":15851,"o":16.51,"t":"2024-10-31T04:00:00Z","v":1231682,"vw":15.529112},{"c":16.18,"h":16.24,"l":15.1,"n":15117,"o":15.34,"t":"2024-11-01T04:00:00Z","v":862025,"vw":15.934887},{"c":16.59,"h":16.96,"l":16.21,"n":14423,"o":16.21,"t":"2024-11-04T05:00:00Z","v":810727,"vw":16.581048},{"c":16.62,"h":16.97,"l":15.8898,"n":12063,"o":16.19,"t":"2024-11-05T05:00:00Z","v":647510,"vw":16.606947},{"c":18.1,"h":18.45,"l":17.0262,"n":18023,"o":17.2,"t":"2024-11-06T05:00:00Z","v":1430576,"vw":17.956246},{"c":17.65,"h":18.1,"l":17.3,"n":16319,"o":18.1,"t":"2024-11-07T05:00:00Z","v":998931,"vw":17.565628},{"c":17.44,"h":18.67,"l":17.28,"n":16991,"o":17.65,"t":"2024-11-08T05:00:00Z","v":1171937,"vw":18.013693},{"c":18.19,"h":18.21,"l":17.57,"n":12695,"o":17.74,"t":"2024-11-11T05:00:00Z","v":619073,"vw":18.059572},{"c":17.82,"h":18.38,"l":17.6,"n":14016,"o":18.08,"t":"2024-11-12T05:00:00Z","v":1014049,"vw":17.946187},{"c":17.89,"h":18.24,"l":17.58,"n":14348,"o":17.97,"t":"2024-11-13T05:00:00Z","v":766373,"vw":17.935137},{"c":16.57,"h":18.165,"l":16.43,"n":14436,"o":17.74,"t":"2024-11-14T05:00:00Z","v":846141,"vw":16.79839},{"c":16.11,"h":16.8,"l":16.09,"n":12050,"o":16.67,"t":"2024-11-15T05:00:00Z","v":733694,"vw":16.401328},{"c":15.73,"h":16.16,"l":15.64,"n":11753,"o":15.99,"t":"2024-11-18T05:00:00Z","v":720078,"vw":15.805085},{"c":16.48,"h":16.55,"l":15.35,"n":11363,"o":15.54,"t":"2024-11-19T05:00:00Z","v":686495,"vw":16.035227},{"c":16.86,"h":17.35,"l":16.22,"n":10549,"o":16.26,"t":"2024-11-20T05:00:00Z","v":673957,"vw":16.826301},{"c":17.09,"h":17.22,"l":16.3,"n":11305,"o":16.97,"t":"2024-11-21T05:00:00Z","v":809718,"vw":16.882307},{"c":17.73,"h":17.89,"l":17.095,"n":10203,"o":17.2,"t":"2024-11-22T05:00:00Z","v":657824,"vw":17.556445},{"c":18.78,"h":18.98,"l":18.0401,"n":15416,"o":18.16,"t":"2024-11-25T05:00:00Z","v":1052534,"vw":18.71769},{"c":17.88,"h":18.74,"l":17.46,"n":12155,"o":18.69,"t":"2024-11-26T05:00:00Z","v":603570,"vw":17.858729},{"c":19.69,"h":19.77,"l":17.998,"n":17401,"o":18.29,"t":"2024-11-27T05:00:00Z","v":1085054,"vw":19.375198},{"c":20.04,"h":20.2399,"l":19.575,"n":10150,"o":19.81,"t":"2024-11-29T05:00:00Z","v":881706,"vw":19.936677},{"c":29.85,"h":31.57,"l":25,"n":139158,"o":28.25,"t":"2024-12-02T05:00:00Z","v":12214762,"vw":28.560193},{"c":30.51,"h":32.6,"l":29.05,"n":52620,"o":29.15,"t":"2024-12-03T05:00:00Z","v":4078794,"vw":30.939987},{"c":29.23,"h":31.2829,"l":27.94,"n":27599,"o":30.62,"t":"2024-12-04T05:00:00Z","v":2057368,"vw":29.374688},{"c":26.6,"h":29.315,"l":26.5001,"n":26924,"o":29.04,"t":"2024-12-05T05:00:00Z","v":1650602,"vw":27.47926},{"c":27.96,"h":28.38,"l":26.45,"n":20330,"o":27.55,"t":"2024-12-06T05:00:00Z","v":1231727,"vw":27.731963},{"c":28.65,"h":28.82,"l":27.56,"n":16502,"o":28,"t":"2024-12-09T05:00:00Z","v":951667,"vw":28.315366},{"c":29.72,"h":29.96,"l":28,"n":19423,"o":28.52,"t":"2024-12-10T05:00:00Z","v":1204531,"vw":29.318576},{"c":31.13,"h":31.67,"l":29.29,"n":22029,"o":30.15,"t":"2024-12-11T05:00:00Z","v":1365963,"vw":30.923187},{"c":30.06,"h":31.505,"l":29.7501,"n":16808,"o":31.14,"t":"2024-12-12T05:00:00Z","v":910265,"vw":30.594103},{"c":33.41,"h":34,"l":30.555,"n":26249,"o":31.22,"t":"2024-12-13T05:00:00Z","v":1749196,"vw":32.564816},{"c":31.75,"h":33.82,"l":31.6,"n":23939,"o":33.28,"t":"2024-12-16T05:00:00Z","v":1384264,"vw":32.583405},{"c":32.095,"h":33,"l":31.45,"n":17646,"o":31.76,"t":"2024-12-17T05:00:00Z","v":990227,"vw":32.283558},{"c":31.54,"h":34.13,"l":30.575,"n":20445,"o":31.99,"t":"2024-12-18T05:00:00Z","v":1904419,"vw":32.48449},{"c":30.4,"h":31.9182,"l":29.79,"n":21373,"o":31.72,"t":"2024-12-19T05:00:00Z","v":1169905,"vw":30.474631},{"c":30.8,"h":31.52,"l":30.33,"n":18272,"o":30.33,"t":"2024-12-20T05:00:00Z","v":1820760,"vw":30.860164},{"c":30.49,"h":31.03,"l":29.85,"n":13072,"o":30.84,"t":"2024-12-23T05:00:00Z","v":707511,"vw":30.492029},{"c":30.97,"h":31.01,"l":29.81,"n":5691,"o":30.49,"t":"2024-12-24T05:00:00Z","v":312354,"vw":30.552387},{"c":31.9,"h":31.99,"l":30.25,"n":11166,"o":30.73,"t":"2024-12-26T05:00:00Z","v":694441,"vw":31.592217},{"c":30.7,"h":32.055,"l":30.38,"n":10382,"o":31.74,"t":"2024-12-27T05:00:00Z","v":561286,"vw":30.79747},{"c":30.08,"h":30.81,"l":29.7842,"n":10852,"o":30.28,"t":"2024-12-30T05:00:00Z","v":493792,"vw":30.221394},{"c":29.8,"h":30.87,"l":29.62,"n":11447,"o":30.3,"t":"2024-12-31T05:00:00Z","v":744745,"vw":29.951414},{"c":29.99,"h":31.17,"l":29.85,"n":15599,"o":30.54,"t":"2025-01-02T05:00:00Z","v":1202910,"vw":30.227939},{"c":30.19,"h":30.63,"l":29.8,"n":14719,"o":30.33,"t":"2025-01-03T05:00:00Z","v":1004565,"vw":30.2298},{"c":29.66,"h":30.78,"l":29.4901,"n":14530,"o":30.35,"t":"2025-01-06T05:00:00Z","v":820651,"vw":29.794682},{"c":29.01,"h":29.8,"l":28.71,"n":14252,"o":29.5,"t":"2025-01-07T05:00:00Z","v":952279,"vw":29.091291},{"c":28.91,"h":29.29,"l":28.19,"n":14345,"o":28.65,"t":"2025-01-08T05:00:00Z","v":1176603,"vw":28.797472},{"c":27.45,"h":28.56,"l":27.16,"n":17128,"o":28.04,"t":"2025-01-10T05:00:00Z","v":1289591,"vw":27.53363},{"c":27.375,"h":28.13,"l":26.43,"n":21852,"o":27.45,"t":"2025-01-13T05:00:00Z","v":1826768,"vw":27.225865},{"c":26.23,"h":27.595,"l":26.1488,"n":16056,"o":27.22,"t":"2025-01-14T05:00:00Z","v":1023970,"vw":26.522934},{"c":26.35,"h":27.7,"l":26.32,"n":13379,"o":27.05,"t":"2025-01-15T05:00:00Z","v":894015,"vw":26.614474},{"c":26.02,"h":26.63,"l":25.46,"n":14537,"o":26.3,"t":"2025-01-16T05:00:00Z","v":845323,"vw":25.966719},{"c":26.17,"h":27.105,"l":25.66,"n":15460,"o":25.66,"t":"2025-01-17T05:00:00Z","v":1184405,"vw":26.315852},{"c":26.96,"h":27.47,"l":26.13,"n":12600,"o":26.36,"t":"2025-01-21T05:00:00Z","v":617145,"vw":26.923691},{"c":26.825,"h":27.435,"l":26.2,"n":15417,"o":26.95,"t":"2025-01-22T05:00:00Z","v":981919,"vw":26.766638},{"c":27.02,"h":27.32,"l":26.61,"n":10961,"o":26.83,"t":"2025-01-23T05:00:00Z","v":672454,"vw":26.97606},{"c":26.33,"h":27.11,"l":25.85,"n":16617,"o":26.9,"t":"2025-01-24T05:00:00Z","v":835031,"vw":26.439868},{"c":25.38,"h":26.36,"l":25.15,"n":14758,"o":26,"t":"2025-01-27T05:00:00Z","v":828379,"vw":25.664368},{"c":25.57,"h":25.9403,"l":24.92,"n":11461,"o":25.53,"t":"2025-01-28T05:00:00Z","v":570248,"vw":25.560385},{"c":25.52,"h":25.745,"l":25.1,"n":12154,"o":25.51,"t":"2025-01-29T05:00:00Z","v":556313,"vw":25.430855},{"c":25.51,"h":26.465,"l":25.4925,"n":10663,"o":25.97,"t":"2025-01-30T05:00:00Z","v":520239,"vw":25.736669},{"c":24.52,"h":25.79,"l":24.33,"n":15707,"o":25.69,"t":"2025-01-31T05:00:00Z","v":726136,"vw":24.705844},{"c":23.75,"h":24.13,"l":23.45,"n":13611,"o":23.95,"t":"2025-02-03T05:00:00Z","v":874463,"vw":23.766667},{"c":23.67,"h":23.87,"l":23.08,"n":15789,"o":23.74,"t":"2025-02-04T05:00:00Z","v":962130,"vw":23.434786},{"c":24.18,"h":24.73,"l":23.5101,"n":10959,"o":23.67,"t":"2025-02-05T05:00:00Z","v":706968,"vw":24.263508},{"c":22.93,"h":24.19,"l":22.875,"n":13867,"o":24.19,"t":"2025-02-06T05:00:00Z","v":872682,"vw":23.255247},{"c":22.25,"h":23.18,"l":22.03,"n":13051,"o":22.81,"t":"2025-02-07T05:00:00Z","v":766450,"vw":22.413665},{"c":21.65,"h":22.31,"l":21.5201,"n":13586,"o":22.31,"t":"2025-02-10T05:00:00Z","v":873110,"vw":21.747292},{"c":21.21,"h":21.66,"l":21.02,"n":13345,"o":21.24,"t":"2025-02-11T05:00:00Z","v":725213,"vw":21.26347},{"c":21.37,"h":21.4,"l":20.715,"n":12822,"o":20.85,"t":"2025-02-12T05:00:00Z","v":706025,"vw":21.202823},{"c":21.71,"h":21.82,"l":21.36,"n":11133,"o":21.6,"t":"2025-02-13T05:00:00Z","v":548588,"vw":21.636365},{"c":22.48,"h":22.95,"l":21.72,"n":12023,"o":21.84,"t":"2025-02-14T05:00:00Z","v":740179,"vw":22.517521},{"c":22.05,"h":22.56,"l":21.63,"n":13206,"o":22.45,"t":"2025-02-18T05:00:00Z","v":719502,"vw":21.939812},{"c":21.81,"h":22.2,"l":21.62,"n":11410,"o":21.96,"t":"2025-02-19T05:00:00Z","v":517612,"vw":21.901598},{"c":21.65,"h":22.14,"l":21.375,"n":11771,"o":21.77,"t":"2025-02-20T05:00:00Z","v":749680,"vw":21.659748},{"c":22.09,"h":22.135,"l":21.38,"n":14614,"o":21.94,"t":"2025-02-21T05:00:00Z","v":1032875,"vw":21.980028},{"c":21.24,"h":22.125,"l":20.945,"n":12833,"o":22.125,"t":"2025-02-24T05:00:00Z","v":825716,"vw":21.372216},{"c":21,"h":21.4,"l":20.53,"n":14119,"o":21.28,"t":"2025-02-25T05:00:00Z","v":883338,"vw":20.948589},{"c":21.96,"h":22.3,"l":21.0651,"n":19681,"o":21.09,"t":"2025-02-26T05:00:00Z","v":1230582,"vw":21.900566},{"c":19.23,"h":21.17,"l":19.22,"n":31618,"o":20.12,"t":"2025-02-27T05:00:00Z","v":2805900,"vw":19.889781},{"c":19.07,"h":19.28,"l":17.82,"n":27016,"o":19,"t":"2025-02-28T05:00:00Z","v":2308857,"vw":18.656068},{"c":18.41,"h":19.06,"l":18,"n":20252,"o":19.04,"t":"2025-03-03T05:00:00Z","v":1525964,"vw":18.42712},{"c":18.19,"h":18.45,"l":17.095,"n":20260,"o":17.74,"t":"2025-03-04T05:00:00Z","v":1339709,"vw":17.922394},{"c":19.15,"h":19.355,"l":17.7,"n":15423,"o":18.07,"t":"2025-03-05T05:00:00Z","v":1096145,"vw":18.958481},{"c":19.26,"h":19.44,"l":18.21,"n":13456,"o":18.83,"t":"2025-03-06T05:00:00Z","v":862872,"vw":19.028643},{"c":20.18,"h":20.5,"l":19.252,"n":13998,"o":19.39,"t":"2025-03-07T05:00:00Z","v":925403,"vw":19.958816},{"c":20.29,"h":20.7,"l":19.67,"n":18153,"o":19.67,"t":"2025-03-10T04:00:00Z","v":1076841,"vw":20.164026},{"c":21.32,"h":21.48,"l":20.0706,"n":20479,"o":20.29,"t":"2025-03-11T04:00:00Z","v":1245145,"vw":20.908537},{"c":20.62,"h":21.5499,"l":20.35,"n":21664,"o":21.31,"t":"2025-03-12T04:00:00Z","v":1302254,"vw":20.712855},{"c":20.06,"h":20.87,"l":20,"n":14595,"o":20.6,"t":"2025-03-13T04:00:00Z","v":617207,"vw":20.324797},{"c":19.49,"h":20.485,"l":19.31,"n":14033,"o":20.28,"t":"2025-03-14T04:00:00Z","v":702801,"vw":19.653563},{"c":19.59,"h":19.83,"l":19.11,"n":13832,"o":19.44,"t":"2025-03-17T04:00:00Z","v":705204,"vw":19.536355},{"c":19.36,"h":19.455,"l":18.84,"n":13748,"o":19.36,"t":"2025-03-18T04:00:00Z","v":915320,"vw":19.211982},{"c":19.32,"h":19.5614,"l":19.08,"n":10511,"o":19.08,"t":"2025-03-19T04:00:00Z","v":541772,"vw":19.332642},{"c":19.18,"h":19.58,"l":18.86,"n":10229,"o":19.12,"t":"2025-03-20T04:00:00Z","v":543265,"vw":19.175804},{"c":19.33,"h":19.5,"l":18.7,"n":11804,"o":18.91,"t":"2025-03-21T04:00:00Z","v":1078330,"vw":19.200899},{"c":19.78,"h":19.965,"l":19.575,"n":11390,"o":19.73,"t":"2025-03-24T04:00:00Z","v":551414,"vw":19.782495},{"c":18.77,"h":19.785,"l":18.552,"n":11196,"o":19.69,"t":"2025-03-25T04:00:00Z","v":528996,"vw":18.869472},{"c":18.44,"h":18.9789,"l":18.23,"n":9535,"o":18.87,"t":"2025-03-26T04:00:00Z","v":479960,"vw":18.455492},{"c":18.97,"h":19.06,"l":18.31,"n":9356,"o":18.52,"t":"2025-03-27T04:00:00Z","v":490446,"vw":18.857353},{"c":18.86,"h":18.93,"l":18.405,"n":10568,"o":18.93,"t":"2025-03-28T04:00:00Z","v":640318,"vw":18.795141},{"c":17.82,"h":18.58,"l":17.6,"n":12208,"o":18.46,"t":"2025-03-31T04:00:00Z","v":844451,"vw":17.880694},{"c":17.52,"h":18,"l":17.32,"n":11552,"o":17.83,"t":"2025-04-01T04:00:00Z","v":598425,"vw":17.615735},{"c":17.94,"h":17.95,"l":17.18,"n":11229,"o":17.19,"t":"2025-04-02T04:00:00Z","v":588307,"vw":17.778798},{"c":16.98,"h":17.355,"l":16.9,"n":11302,"o":17.12,"t":"2025-04-03T04:00:00Z","v":664813,"vw":17.053004},{"c":16.49,"h":16.8,"l":15.92,"n":16281,"o":16.25,"t":"2025-04-04T04:00:00Z","v":985399,"vw":16.351526},{"c":16.61,"h":17.4025,"l":15.44,"n":18323,"o":15.79,"t":"2025-04-07T04:00:00Z","v":1263548,"vw":16.488638},{"c":15.37,"h":17.19,"l":15.065,"n":12908,"o":17.13,"t":"2025-04-08T04:00:00Z","v":790590,"vw":15.639717},{"c":16.95,"h":17.15,"l":14.81,"n":14023,"o":14.87,"t":"2025-04-09T04:00:00Z","v":1001654,"vw":16.512126},{"c":16.08,"h":16.87,"l":15.81,"n":13862,"o":16.77,"t":"2025-04-10T04:00:00Z","v":801399,"vw":16.136544},{"c":16.5,"h":16.52,"l":15.75,"n":10373,"o":16.13,"t":"2025-04-11T04:00:00Z","v":651710,"vw":16.317666},{"c":16.55,"h":17.055,"l":16.13,"n":13279,"o":16.88,"t":"2025-04-14T04:00:00Z","v":662216,"vw":16.584572},{"c":16.46,"h":16.86,"l":16.0809,"n":9276,"o":16.54,"t":"2025-04-15T04:00:00Z","v":645402,"vw":16.488508},{"c":15.83,"h":16.28,"l":15.49,"n":10890,"o":15.96,"t":"2025-04-16T04:00:00Z","v":760635,"vw":15.810107},{"c":15.58,"h":15.85,"l":15.515,"n":12744,"o":15.74,"t":"2025-04-17T04:00:00Z","v":705577,"vw":15.634966},{"c":15.58,"h":15.68,"l":15.25,"n":11923,"o":15.36,"t":"2025-04-21T04:00:00Z","v":1077824,"vw":15.49861},{"c":16.51,"h":16.6,"l":16,"n":12673,"o":16,"t":"2025-04-22T04:00:00Z","v":872357,"vw":16.418613},{"c":17.77,"h":17.81,"l":16.945,"n":20350,"o":17,"t":"2025-04-23T04:00:00Z","v":1278406,"vw":17.598703},{"c":18.55,"h":19.245,"l":17.4,"n":24901,"o":18.94,"t":"2025-04-24T04:00:00Z","v":1430096,"vw":18.298814},{"c":18.5,"h":18.97,"l":17.96,"n":19717,"o":18.25,"t":"2025-04-25T04:00:00Z","v":1012155,"vw":18.51141},{"c":18.31,"h":19.02,"l":17.99,"n":16655,"o":18.43,"t":"2025-04-28T04:00:00Z","v":1193176,"vw":18.311317},{"c":18.29,"h":18.525,"l":17.68,"n":12067,"o":18.32,"t":"2025-04-29T04:00:00Z","v":723613,"vw":18.263086},{"c":18.14,"h":18.32,"l":17.57,"n":12840,"o":17.99,"t":"2025-04-30T04:00:00Z","v":753722,"vw":18.088972},{"c":17.95,"h":18.4,"l":17.465,"n":12128,"o":18.28,"t":"2025-05-01T04:00:00Z","v":874463,"vw":17.875979},{"c":18.15,"h":18.515,"l":18.14,"n":12061,"o":18.31,"t":"2025-05-02T04:00:00Z","v":728679,"vw":18.314384},{"c":17.76,"h":18.15,"l":17.61,"n":10371,"o":18.15,"t":"2025-05-05T04:00:00Z","v":675177,"vw":17.922179},{"c":16.33,"h":17.57,"l":16.31,"n":17140,"o":17.55,"t":"2025-05-06T04:00:00Z","v":1017633,"vw":16.676801},{"c":16.65,"h":16.715,"l":16.19,"n":12836,"o":16.58,"t":"2025-05-07T04:00:00Z","v":948871,"vw":16.565205},{"c":17.44,"h":17.695,"l":16.85,"n":10759,"o":16.96,"t":"2025-05-08T04:00:00Z","v":681635,"vw":17.402922},{"c":17.38,"h":17.69,"l":17.2,"n":11555,"o":17.52,"t":"2025-05-09T04:00:00Z","v":1001106,"vw":17.389296},{"c":18.57,"h":18.77,"l":17.93,"n":15704,"o":17.97,"t":"2025-05-12T04:00:00Z","v":1051615,"vw":18.418617},{"c":18.14,"h":18.85,"l":17.86,"n":13464,"o":18.79,"t":"2025-05-13T04:00:00Z","v":1056484,"vw":18.150972},{"c":17.1,"h":18.11,"l":16.92,"n":14003,"o":18.11,"t":"2025-05-14T04:00:00Z","v":890150,"vw":17.21783},{"c":17.59,"h":17.62,"l":16.67,"n":12418,"o":17.17,"t":"2025-05-15T04:00:00Z","v":770119,"vw":17.353608},{"c":17.89,"h":17.935,"l":17.34,"n":11952,"o":17.6,"t":"2025-05-16T04:00:00Z","v":725609,"vw":17.761344},{"c":17.96,"h":17.99,"l":17.375,"n":8532,"o":17.5,"t":"2025-05-19T04:00:00Z","v":708811,"vw":17.798988},{"c":18.2,"h":18.3,"l":17.705,"n":12574,"o":17.89,"t":"2025-05-20T04:00:00Z","v":1133289,"vw":18.058401},{"c":17.75,"h":18.5,"l":17.425,"n":15583,"o":17.93,"t":"2025-05-21T04:00:00Z","v":1340324,"vw":17.844104},{"c":18.11,"h":18.31,"l":17.585,"n":11376,"o":17.62,"t":"2025-05-22T04:00:00Z","v":885323,"vw":18.035793},{"c":18.54,"h":18.79,"l":17.7,"n":12460,"o":17.7,"t":"2025-05-23T04:00:00Z","v":869910,"vw":18.496845},{"c":19.18,"h":19.57,"l":18.82,"n":18849,"o":19.22,"t":"2025-05-27T04:00:00Z","v":1352064,"vw":19.210506},{"c":19.37,"h":19.425,"l":18.6608,"n":14461,"o":18.98,"t":"2025-05-28T04:00:00Z","v":873767,"vw":19.209041},{"c":19.4,"h":20.06,"l":19.015,"n":16788,"o":19.72,"t":"2025-05-29T04:00:00Z","v":1010675,"vw":19.446796},{"c":19.11,"h":19.29,"l":18.46,"n":14435,"o":19.27,"t":"2025-05-30T04:00:00Z","v":1105436,"vw":19.001686},{"c":17.04,"h":19.11,"l":16.68,"n":42919,"o":19.11,"t":"2025-06-02T04:00:00Z","v":2556032,"vw":17.359531},{"c":17.04,"h":17.5477,"l":16.5474,"n":36820,"o":17.05,"t":"2025-06-03T04:00:00Z","v":4758255,"vw":17.035959},{"c":16.72,"h":17.26,"l":16.585,"n":21012,"o":17.05,"t":"2025-06-04T04:00:00Z","v":1616126,"vw":16.896293},{"c":16.45,"h":16.775,"l":16.22,"n":21081,"o":16.6,"t":"2025-06-05T04:00:00Z","v":1237938,"vw":16.493354},{"c":17,"h":17.315,"l":16.55,"n":24713,"o":16.63,"t":"2025-06-06T04:00:00Z","v":2852574,"vw":17.011213},{"c":16.9,"h":17.35,"l":16.595,"n":19620,"o":17.32,"t":"2025-06-09T04:00:00Z","v":1116729,"vw":16.942923},{"c":18.38,"h":19.25,"l":16.86,"n":28249,"o":17.06,"t":"2025-06-10T04:00:00Z","v":2287305,"vw":18.28517},{"c":17.36,"h":18.56,"l":17.28,"n":32685,"o":18.51,"t":"2025-06-11T04:00:00Z","v":2120857,"vw":17.667579},{"c":18.2,"h":18.33,"l":17.135,"n":19517,"o":17.27,"t":"2025-06-12T04:00:00Z","v":1432234,"vw":17.992384},{"c":17.55,"h":17.97,"l":17.295,"n":21031,"o":17.66,"t":"2025-06-13T04:00:00Z","v":1406646,"vw":17.621433},{"c":17.905,"h":18.02,"l":17.2,"n":16538,"o":17.65,"t":"2025-06-16T04:00:00Z","v":1204124,"vw":17.775383},{"c":17.43,"h":17.97,"l":17.41,"n":15704,"o":17.68,"t":"2025-06-17T04:00:00Z","v":1083684,"vw":17.614717},{"c":16.8,"h":17.49,"l":16.685,"n":18512,"o":17.49,"t":"2025-06-18T04:00:00Z","v":1330703,"vw":16.900517},{"c":16.69,"h":17.07,"l":16.38,"n":15697,"o":17.025,"t":"2025-06-20T04:00:00Z","v":1595722,"vw":16.704952},{"c":16.61,"h":16.795,"l":16.19,"n":11929,"o":16.51,"t":"2025-06-23T04:00:00Z","v":773549,"vw":16.563493},{"c":17,"h":17.23,"l":16.53,"n":18303,"o":16.83,"t":"2025-06-24T04:00:00Z","v":2517366,"vw":17.002859},{"c":17.325,"h":17.35,"l":16.76,"n":18247,"o":17.06,"t":"2025-06-25T04:00:00Z","v":1520071,"vw":17.137496},{"c":17.1,"h":17.49,"l":16.96,"n":14216,"o":17.35,"t":"2025-06-26T04:00:00Z","v":821020,"vw":17.152025},{"c":18,"h":18.04,"l":17.02,"n":24939,"o":17.19,"t":"2025-06-27T04:00:00Z","v":3417583,"vw":17.768387},{"c":17.8,"h":18.7,"l":17.745,"n":21709,"o":18.01,"t":"2025-06-30T04:00:00Z","v":1807450,"vw":18.048504},{"c":17.88,"h":18.605,"l":17.525,"n":15462,"o":17.6,"t":"2025-07-01T04:00:00Z","v":1251650,"vw":18.018154},{"c":17.88,"h":18.3,"l":17.68,"n":15723,"o":17.9,"t":"2025-07-02T04:00:00Z","v":1315434,"vw":18.011131},{"c":17.71,"h":17.9686,"l":17.51,"n":7651,"o":17.78,"t":"2025-07-03T04:00:00Z","v":534101,"vw":17.713287},{"c":16.89,"h":17.87,"l":16.81,"n":12757,"o":17.68,"t":"2025-07-07T04:00:00Z","v":927334,"vw":17.030371},{"c":17.51,"h":17.655,"l":16.91,"n":16651,"o":17.18,"t":"2025-07-08T04:00:00Z","v":1383002,"vw":17.428748},{"c":18.19,"h":18.22,"l":17.52,"n":13867,"o":17.52,"t":"2025-07-09T04:00:00Z","v":1020771,"vw":18.058534},{"c":18.46,"h":18.585,"l":18.045,"n":10743,"o":18.25,"t":"2025-07-10T04:00:00Z","v":652318,"vw":18.424966},{"c":17.6,"h":18.25,"l":17.56,"n":11426,"o":18.25,"t":"2025-07-11T04:00:00Z","v":970518,"vw":17.714008},{"c":17.42,"h":17.76,"l":17.33,"n":11260,"o":17.45,"t":"2025-07-14T04:00:00Z","v":582886,"vw":17.506269},{"c":16.79,"h":17.597,"l":16.76,"n":13812,"o":17.45,"t":"2025-07-15T04:00:00Z","v":740778,"vw":16.916501},{"c":16.59,"h":17.025,"l":16.37,"n":16212,"o":16.93,"t":"2025-07-16T04:00:00Z","v":909783,"vw":16.598998},{"c":16.21,"h":16.8144,"l":16.1,"n":19398,"o":16.6,"t":"2025-07-17T04:00:00Z","v":1110131,"vw":16.351273},{"c":16.02,"h":16.67,"l":15.9,"n":17116,"o":16.54,"t":"2025-07-18T04:00:00Z","v":1039779,"vw":16.100446},{"c":16.1,"h":16.29,"l":15.92,"n":15883,"o":16.075,"t":"2025-07-21T04:00:00Z","v":1176129,"vw":16.114003},{"c":16.3,"h":16.37,"l":16.01,"n":13014,"o":16.19,"t":"2025-07-22T04:00:00Z","v":913272,"vw":16.239391},{"c":16.51,"h":16.7,"l":16.245,"n":18900,"o":16.55,"t":"2025-07-23T04:00:00Z","v":1045726,"vw":16.506149},{"c":12.54,"h":16.51,"l":12.46,"n":60097,"o":16.5,"t":"2025-07-24T04:00:00Z","v":5349862,"vw":13.417459},{"c":12.04,"h":12.73,"l":11.5701,"n":45011,"o":12.725,"t":"2025-07-25T04:00:00Z","v":3953424,"vw":12.014957},{"c":11.64,"h":12.2831,"l":11.58,"n":25649,"o":12.04,"t":"2025-07-28T04:00:00Z","v":2607226,"vw":11.874117},{"c":11.375,"h":11.95,"l":11.365,"n":24329,"o":11.61,"t":"2025-07-29T04:00:00Z","v":2395029,"vw":11.563489},{"c":10.97,"h":11.7024,"l":10.91,"n":32453,"o":11.39,"t":"2025-07-30T04:00:00Z","v":3182969,"vw":11.272869},{"c":11.57,"h":12.38,"l":11.3,"n":39793,"o":11.42,"t":"2025-07-31T04:00:00Z","v":4076827,"vw":11.83079},{"c":11.32,"h":11.55,"l":11.065,"n":23526,"o":11.35,"t":"2025-08-01T04:00:00Z","v":2061542,"vw":11.305747},{"c":11.76,"h":11.77,"l":11.13,"n":19885,"o":11.45,"t":"2025-08-04T04:00:00Z","v":2013121,"vw":11.500466},{"c":11.43,"h":11.94,"l":11.3,"n":27770,"o":11.62,"t":"2025-08-05T04:00:00Z","v":4270652,"vw":11.523121},{"c":11.39,"h":11.48,"l":11.22,"n":16122,"o":11.34,"t":"2025-08-06T04:00:00Z","v":1446355,"vw":11.366819},{"c":11.51,"h":11.52,"l":11.125,"n":19062,"o":11.46,"t":"2025-08-07T04:00:00Z","v":1538498,"vw":11.343111},{"c":11.13,"h":11.685,"l":11.11,"n":16169,"o":11.6,"t":"2025-08-08T04:00:00Z","v":1374687,"vw":11.305588},{"c":10.9,"h":11.32,"l":10.87,"n":15618,"o":11.07,"t":"2025-08-11T04:00:00Z","v":1390705,"vw":11.049411},{"c":11.34,"h":11.35,"l":10.9,"n":15112,"o":10.97,"t":"2025-08-12T04:00:00Z","v":1370109,"vw":11.195741},{"c":11.62,"h":11.99,"l":11.385,"n":23396,"o":11.49,"t":"2025-08-13T04:00:00Z","v":2564155,"vw":11.709567},{"c":11.59,"h":11.63,"l":11.08,"n":17928,"o":11.39,"t":"2025-08-14T04:00:00Z","v":1406246,"vw":11.416499},{"c":11.73,"h":11.86,"l":11.46,"n":16482,"o":11.64,"t":"2025-08-15T04:00:00Z","v":1340347,"vw":11.711939},{"c":12.09,"h":12.26,"l":11.725,"n":17241,"o":11.725,"t":"2025-08-18T04:00:00Z","v":1187291,"vw":12.094152},{"c":12.07,"h":12.1,"l":11.79,"n":15368,"o":12.07,"t":"2025-08-19T04:00:00Z","v":1112187,"vw":12.011732},{"c":11.78,"h":12.05,"l":11.7,"n":16886,"o":12.05,"t":"2025-08-20T04:00:00Z","v":1213250,"vw":11.841532},{"c":11.91,"h":11.975,"l":11.55,"n":11339,"o":11.6,"t":"2025-08-21T04:00:00Z","v":957771,"vw":11.853325},{"c":12.43,"h":12.47,"l":11.96,"n":17451,"o":12.08,"t":"2025-08-22T04:00:00Z","v":1439577,"vw":12.336589},{"c":11.7,"h":12.42,"l":11.65,"n":16903,"o":12.41,"t":"2025-08-25T04:00:00Z","v":1460718,"vw":11.850925},{"c":11.83,"h":11.885,"l":11.63,"n":16011,"o":11.73,"t":"2025-08-26T04:00:00Z","v":1589166,"vw":11.760063},{"c":11.91,"h":12.12,"l":11.6643,"n":12620,"o":11.79,"t":"2025-08-27T04:00:00Z","v":980804,"vw":11.924016},{"c":12.025,"h":12.12,"l":11.8,"n":15526,"o":12.06,"t":"2025-08-28T04:00:00Z","v":1345909,"vw":11.961324},{"c":12.33,"h":12.47,"l":12.05,"n":12265,"o":12.06,"t":"2025-08-29T04:00:00Z","v":1013879,"vw":12.320544},{"c":12.19,"h":12.495,"l":12.12,"n":15725,"o":12.29,"t":"2025-09-02T04:00:00Z","v":1205013,"vw":12.287359},{"c":12.08,"h":12.39,"l":11.71,"n":14223,"o":12.11,"t":"2025-09-03T04:00:00Z","v":1144494,"vw":11.995929},{"c":11.98,"h":12.15,"l":11.715,"n":18776,"o":12.12,"t":"2025-09-04T04:00:00Z","v":1644423,"vw":11.94665},{"c":12.28,"h":12.47,"l":11.9901,"n":18373,"o":12.07,"t":"2025-09-05T04:00:00Z","v":1254780,"vw":12.236655},{"c":12.6,"h":13.67,"l":12.405,"n":23535,"o":13.65,"t":"2025-09-08T04:00:00Z","v":2195181,"vw":12.777715},{"c":12.66,"h":12.84,"l":12.4024,"n":14292,"o":12.695,"t":"2025-09-09T04:00:00Z","v":1336709,"vw":12.663887},{"c":12.21,"h":12.75,"l":11.98,"n":15829,"o":12.54,"t":"2025-09-10T04:00:00Z","v":1482522,"vw":12.232023},{"c":12.73,"h":12.83,"l":12.22,"n":16695,"o":12.25,"t":"2025-09-11T04:00:00Z","v":1371008,"vw":12.650789},{"c":12.15,"h":12.76,"l":12.15,"n":10154,"o":12.72,"t":"2025-09-12T04:00:00Z","v":774816,"vw":12.335042},{"c":12.72,"h":12.77,"l":12.075,"n":20206,"o":12.39,"t":"2025-09-15T04:00:00Z","v":2344997,"vw":12.48103},{"c":12.68,"h":12.9222,"l":12.56,"n":22776,"o":12.88,"t":"2025-09-16T04:00:00Z","v":1886357,"vw":12.718152},{"c":12.69,"h":13.24,"l":12.53,"n":17566,"o":12.7,"t":"2025-09-17T04:00:00Z","v":1417698,"vw":12.820487},{"c":13,"h":13.11,"l":12.67,"n":18522,"o":12.77,"t":"2025-09-18T04:00:00Z","v":1421541,"vw":12.962553},{"c":12.69,"h":13.1,"l":12.54,"n":14421,"o":13.06,"t":"2025-09-19T04:00:00Z","v":2169416,"vw":12.78552},{"c":13.09,"h":13.4,"l":12.55,"n":20867,"o":12.7,"t":"2025-09-22T04:00:00Z","v":2681117,"vw":13.118985},{"c":13,"h":13.47,"l":12.94,"n":17336,"o":13.04,"t":"2025-09-23T04:00:00Z","v":1363539,"vw":13.122221},{"c":12.84,"h":13.0985,"l":12.69,"n":18254,"o":13,"t":"2025-09-24T04:00:00Z","v":1410474,"vw":12.838007},{"c":12.78,"h":12.84,"l":12.46,"n":18358,"o":12.7,"t":"2025-09-25T04:00:00Z","v":1488585,"vw":12.688406},{"c":12.89,"h":13,"l":12.7401,"n":15138,"o":12.91,"t":"2025-09-26T04:00:00Z","v":1180095,"vw":12.901526},{"c":12.92,"h":13.01,"l":12.72,"n":19780,"o":12.91,"t":"2025-09-29T04:00:00Z","v":1117166,"vw":12.909299},{"c":12.92,"h":13.04,"l":12.605,"n":17731,"o":12.99,"t":"2025-09-30T04:00:00Z","v":1361617,"vw":12.799624},{"c":13.98,"h":14.165,"l":12.825,"n":27858,"o":12.825,"t":"2025-10-01T04:00:00Z","v":9050763,"vw":13.797111},{"c":14.05,"h":14.12,"l":13.68,"n":20731,"o":13.96,"t":"2025-10-02T04:00:00Z","v":1544680,"vw":13.94708},{"c":14.66,"h":14.69,"l":14.1482,"n":16599,"o":14.17,"t":"2025-10-03T04:00:00Z","v":1198282,"vw":14.575591},{"c":14.5,"h":14.765,"l":14.16,"n":21238,"o":14.73,"t":"2025-10-06T04:00:00Z","v":1732368,"vw":14.500614},{"c":14.16,"h":14.62,"l":13.94,"n":16764,"o":14.5,"t":"2025-10-07T04:00:00Z","v":1272458,"vw":14.217056},{"c":14.35,"h":14.58,"l":14.115,"n":15404,"o":14.2,"t":"2025-10-08T04:00:00Z","v":1071857,"vw":14.34013},{"c":14.33,"h":14.685,"l":14.0779,"n":17314,"o":14.33,"t":"2025-10-09T04:00:00Z","v":1316713,"vw":14.438154},{"c":13.49,"h":14.45,"l":13.24,"n":16109,"o":14.35,"t":"2025-10-10T04:00:00Z","v":1177489,"vw":13.567902},{"c":13.24,"h":13.72,"l":13.115,"n":20607,"o":13.61,"t":"2025-10-13T04:00:00Z","v":1327943,"vw":13.295966},{"c":13.17,"h":13.365,"l":12.84,"n":19699,"o":12.96,"t":"2025-10-14T04:00:00Z","v":1463072,"vw":13.150654},{"c":14.18,"h":14.19,"l":13.2787,"n":16893,"o":13.3,"t":"2025-10-15T04:00:00Z","v":1452305,"vw":13.945248},{"c":14.03,"h":14.62,"l":13.93,"n":14403,"o":14.34,"t":"2025-10-16T04:00:00Z","v":1148916,"vw":14.22199},{"c":13.78,"h":14.1275,"l":13.555,"n":14463,"o":13.77,"t":"2025-10-17T04:00:00Z","v":1015028,"vw":13.768955},{"c":14.48,"h":14.58,"l":14.03,"n":17980,"o":14.06,"t":"2025-10-20T04:00:00Z","v":1519399,"vw":14.371553},{"c":14.13,"h":14.57,"l":14.07,"n":12656,"o":14.5,"t":"2025-10-21T04:00:00Z","v":1055977,"vw":14.319106},{"c":13.86,"h":14.435,"l":13.81,"n":14549,"o":14.25,"t":"2025-10-22T04:00:00Z","v":935348,"vw":14.00475},{"c":13.92,"h":14.055,"l":13.64,"n":11756,"o":13.83,"t":"2025-10-23T04:00:00Z","v":702863,"vw":13.834842},{"c":13.75,"h":14.17,"l":13.53,"n":15427,"o":14.17,"t":"2025-10-24T04:00:00Z","v":1061533,"vw":13.708944},{"c":13.58,"h":13.9399,"l":13.545,"n":17495,"o":13.75,"t":"2025-10-27T04:00:00Z","v":1123454,"vw":13.6527},{"c":13.37,"h":13.77,"l":13.2,"n":16545,"o":13.6,"t":"2025-10-28T04:00:00Z","v":1057265,"vw":13.50218},{"c":13.48,"h":13.71,"l":13.29,"n":20192,"o":13.29,"t":"2025-10-29T04:00:00Z","v":1311509,"vw":13.513791},{"c":12.82,"h":14.22,"l":12.7252,"n":29614,"o":13.48,"t":"2025-10-30T04:00:00Z","v":2221830,"vw":13.038201},{"c":12.81,"h":13.01,"l":12.47,"n":21377,"o":12.79,"t":"2025-10-31T04:00:00Z","v":1844620,"vw":12.802464},{"c":12.23,"h":12.8,"l":12.19,"n":21982,"o":12.8,"t":"2025-11-03T05:00:00Z","v":1661833,"vw":12.320315},{"c":12,"h":12.2143,"l":11.86,"n":20433,"o":12.04,"t":"2025-11-04T05:00:00Z","v":1615998,"vw":11.989337},{"c":11.61,"h":12.05,"l":11.305,"n":20788,"o":12.05,"t":"2025-11-05T05:00:00Z","v":1436214,"vw":11.580197},{"c":11.27,"h":11.5,"l":11.24,"n":15823,"o":11.48,"t":"2025-11-06T05:00:00Z","v":1221888,"vw":11.349551},{"c":10.92,"h":11.1165,"l":10.7,"n":22982,"o":11.02,"t":"2025-11-07T05:00:00Z","v":2235017,"vw":10.912002},{"c":11.27,"h":11.27,"l":10.89,"n":32940,"o":10.96,"t":"2025-11-10T05:00:00Z","v":5108155,"vw":11.027483},{"c":11.86,"h":12.005,"l":11.15,"n":18085,"o":11.27,"t":"2025-11-11T05:00:00Z","v":1282769,"vw":11.652009},{"c":11.36,"h":11.965,"l":11.33,"n":19673,"o":11.91,"t":"2025-11-12T05:00:00Z","v":1353434,"vw":11.515261},{"c":11.38,"h":11.74,"l":11.24,"n":23742,"o":11.24,"t":"2025-11-13T05:00:00Z","v":1593885,"vw":11.450106},{"c":11.32,"h":11.665,"l":11.2,"n":22191,"o":11.28,"t":"2025-11-14T05:00:00Z","v":1498104,"vw":11.422671},{"c":11.27,"h":11.435,"l":11.12,"n":19691,"o":11.3,"t":"2025-11-17T05:00:00Z","v":1562848,"vw":11.257792},{"c":11.45,"h":11.63,"l":11.09,"n":22815,"o":11.23,"t":"2025-11-18T05:00:00Z","v":1580726,"vw":11.418833},{"c":11.45,"h":11.57,"l":11.14,"n":20170,"o":11.43,"t":"2025-11-19T05:00:00Z","v":1351137,"vw":11.361815},{"c":11.46,"h":12.1256,"l":11.44,"n":25468,"o":11.54,"t":"2025-11-20T05:00:00Z","v":1633042,"vw":11.705759},{"c":11.95,"h":12.17,"l":11.38,"n":26915,"o":11.4,"t":"2025-11-21T05:00:00Z","v":1992514,"vw":11.940493},{"c":12.53,"h":12.56,"l":11.92,"n":22775,"o":11.95,"t":"2025-11-24T05:00:00Z","v":1758265,"vw":12.337902},{"c":12.64,"h":12.68,"l":12.45,"n":21990,"o":12.59,"t":"2025-11-25T05:00:00Z","v":1467317,"vw":12.590172},{"c":12.76,"h":12.82,"l":12.525,"n":17988,"o":12.81,"t":"2025-11-26T05:00:00Z","v":1235957,"vw":12.720466},{"c":12.81,"h":12.89,"l":12.61,"n":11105,"o":12.79,"t":"2025-11-28T05:00:00Z","v":736145,"vw":12.786272},{"c":11.68,"h":12.575,"l":11.48,"n":37530,"o":12.11,"t":"2025-12-01T05:00:00Z","v":3122631,"vw":11.832227},{"c":10.92,"h":11.84,"l":10.79,"n":34426,"o":11.825,"t":"2025-12-02T05:00:00Z","v":2885028,"vw":11.071756},{"c":11.81,"h":11.86,"l":10.93,"n":30498,"o":10.93,"t":"2025-12-03T05:00:00Z","v":2330116,"vw":11.697032},{"c":11.76,"h":11.83,"l":11.36,"n":22482,"o":11.77,"t":"2025-12-04T05:00:00Z","v":1787474,"vw":11.646482},{"c":12.11,"h":12.21,"l":11.74,"n":21119,"o":11.85,"t":"2025-12-05T05:00:00Z","v":2254906,"vw":12.029124},{"c":12.06,"h":12.325,"l":11.82,"n":20484,"o":12.24,"t":"2025-12-08T05:00:00Z","v":1403958,"vw":12.031241},{"c":12.7,"h":12.83,"l":12,"n":28660,"o":12.05,"t":"2025-12-09T05:00:00Z","v":2251295,"vw":12.62661},{"c":13.22,"h":13.25,"l":12.62,"n":18203,"o":12.7,"t":"2025-12-10T05:00:00Z","v":1355574,"vw":12.999483},{"c":13.66,"h":13.94,"l":13.235,"n":24133,"o":13.25,"t":"2025-12-11T05:00:00Z","v":1980813,"vw":13.708591},{"c":13.32,"h":13.685,"l":13.25,"n":18125,"o":13.58,"t":"2025-12-12T05:00:00Z","v":2087065,"vw":13.367101},{"c":12.97,"h":13.49,"l":12.955,"n":14740,"o":13.42,"t":"2025-12-15T05:00:00Z","v":3699079,"vw":13.071493},{"c":12.93,"h":13.19,"l":12.83,"n":13553,"o":12.94,"t":"2025-12-16T05:00:00Z","v":1088354,"vw":12.972746},{"c":12.33,"h":13.12,"l":12.3,"n":15541,"o":12.88,"t":"2025-12-17T05:00:00Z","v":1857260,"vw":12.442679},{"c":12.56,"h":12.775,"l":12.3801,"n":13968,"o":12.48,"t":"2025-12-18T05:00:00Z","v":1113287,"vw":12.585534},{"c":12.84,"h":12.87,"l":12.6,"n":15461,"o":12.6,"t":"2025-12-19T05:00:00Z","v":1835970,"vw":12.780906},{"c":13.44,"h":13.97,"l":12.8,"n":18786,"o":12.84,"t":"2025-12-22T05:00:00Z","v":1442853,"vw":13.567489},{"c":13.27,"h":13.385,"l":12.98,"n":16046,"o":13.35,"t":"2025-12-23T05:00:00Z","v":962477,"vw":13.225185},{"c":13.44,"h":13.53,"l":13.23,"n":6681,"o":13.27,"t":"2025-12-24T05:00:00Z","v":401503,"vw":13.414258},{"c":13.48,"h":13.575,"l":13.25,"n":9809,"o":13.43,"t":"2025-12-26T05:00:00Z","v":658857,"vw":13.44611},{"c":13.27,"h":13.64,"l":13.2,"n":12770,"o":13.43,"t":"2025-12-29T05:00:00Z","v":775199,"vw":13.326436},{"c":13.22,"h":13.405,"l":13.18,"n":10357,"o":13.2,"t":"2025-12-30T05:00:00Z","v":546757,"vw":13.262201},{"c":12.93,"h":13.19,"l":12.88,"n":14132,"o":13.12,"t":"2025-12-31T05:00:00Z","v":1126355,"vw":13.00136},{"c":13.12,"h":13.51,"l":12.96,"n":14372,"o":13.18,"t":"2026-01-02T05:00:00Z","v":1714304,"vw":13.18328},{"c":13.77,"h":13.94,"l":13.14,"n":22393,"o":13.15,"t":"2026-01-05T05:00:00Z","v":1436046,"vw":13.749304},{"c":14.29,"h":14.34,"l":13.675,"n":17564,"o":13.68,"t":"2026-01-06T05:00:00Z","v":1550905,"vw":14.20116},{"c":14.41,"h":14.62,"l":14.255,"n":16874,"o":14.255,"t":"2026-01-07T05:00:00Z","v":1074115,"vw":14.43251},{"c":14.87,"h":14.945,"l":14.13,"n":20855,"o":14.27,"t":"2026-01-08T05:00:00Z","v":1352683,"vw":14.777167},{"c":14.35,"h":15.15,"l":14.33,"n":16218,"o":14.97,"t":"2026-01-09T05:00:00Z","v":1008700,"vw":14.538676},{"c":14.18,"h":15.03,"l":13.4,"n":25759,"o":15.01,"t":"2026-01-12T05:00:00Z","v":1664490,"vw":13.900632},{"c":13.65,"h":13.98,"l":13.275,"n":21097,"o":13.86,"t":"2026-01-13T05:00:00Z","v":1325032,"vw":13.567057},{"c":13.77,"h":13.955,"l":13.34,"n":15449,"o":13.38,"t":"2026-01-14T05:00:00Z","v":922916,"vw":13.700582},{"c":13.8,"h":13.875,"l":13.5,"n":22045,"o":13.79,"t":"2026-01-15T05:00:00Z","v":1412729,"vw":13.77063},{"c":13.64,"h":14.07,"l":13.5,"n":13346,"o":13.75,"t":"2026-01-16T05:00:00Z","v":792014,"vw":13.697931},{"c":13.015,"h":13.32,"l":12.8004,"n":16759,"o":13.12,"t":"2026-01-20T05:00:00Z","v":870134,"vw":12.982406},{"c":13.56,"h":13.645,"l":13.05,"n":15149,"o":13.07,"t":"2026-01-21T05:00:00Z","v":1564445,"vw":13.459038},{"c":14.19,"h":14.29,"l":13.67,"n":18068,"o":13.7,"t":"2026-01-22T05:00:00Z","v":1039473,"vw":14.162299},{"c":13.45,"h":14.0975,"l":13.35,"n":13892,"o":14.08,"t":"2026-01-23T05:00:00Z","v":903716,"vw":13.53131},{"c":13.26,"h":13.43,"l":13.13,"n":14418,"o":13.36,"t":"2026-01-26T05:00:00Z","v":707157,"vw":13.309874},{"c":13.05,"h":13.24,"l":12.915,"n":15629,"o":13.12,"t":"2026-01-27T05:00:00Z","v":975911,"vw":13.075737},{"c":12.58,"h":13.11,"l":12.55,"n":15947,"o":13.05,"t":"2026-01-28T05:00:00Z","v":1489319,"vw":12.74064},{"c":12.38,"h":12.78,"l":12.335,"n":14685,"o":12.63,"t":"2026-01-29T05:00:00Z","v":823184,"vw":12.486448},{"c":12.4,"h":12.57,"l":12.24,"n":17506,"o":12.37,"t":"2026-01-30T05:00:00Z","v":1320219,"vw":12.410453},{"c":12.19,"h":12.56,"l":12.165,"n":23706,"o":12.28,"t":"2026-02-02T05:00:00Z","v":1328807,"vw":12.280542},{"c":11.84,"h":12.91,"l":11.78,"n":20746,"o":12.19,"t":"2026-02-03T05:00:00Z","v":1174111,"vw":11.999519},{"c":11.56,"h":12.205,"l":11.485,"n":26240,"o":11.92,"t":"2026-02-04T05:00:00Z","v":1643758,"vw":11.69262},{"c":10.09,"h":11.65,"l":9.82,"n":55193,"o":11.55,"t":"2026-02-05T05:00:00Z","v":5330539,"vw":10.379466},{"c":10.14,"h":10.37,"l":9.93,"n":25901,"o":10.338,"t":"2026-02-06T05:00:00Z","v":1850284,"vw":10.152164},{"c":10.03,"h":10.2,"l":9.82,"n":15441,"o":10.12,"t":"2026-02-09T05:00:00Z","v":1214984,"vw":9.98979},{"c":10.47,"h":10.64,"l":10.09,"n":18855,"o":10.1,"t":"2026-02-10T05:00:00Z","v":1615048,"vw":10.484018},{"c":10.5,"h":10.53,"l":10.15,"n":45707,"o":10.48,"t":"2026-02-11T05:00:00Z","v":2815665,"vw":10.414114},{"c":12.53,"h":14.97,"l":12.0128,"n":160351,"o":14.4,"t":"2026-02-12T05:00:00Z","v":16691120,"vw":13.568322},{"c":10.99,"h":12.99,"l":10.925,"n":46329,"o":12.54,"t":"2026-02-13T05:00:00Z","v":3608746,"vw":11.464015},{"c":11.13,"h":11.36,"l":10.69,"n":32149,"o":11.14,"t":"2026-02-17T05:00:00Z","v":2424163,"vw":11.104978},{"c":11.4,"h":11.45,"l":10.95,"n":20590,"o":11.05,"t":"2026-02-18T05:00:00Z","v":1772015,"vw":11.334326},{"c":11.39,"h":11.47,"l":11.0367,"n":18889,"o":11.28,"t":"2026-02-19T05:00:00Z","v":1223983,"vw":11.251525},{"c":11.36,"h":11.47,"l":11.11,"n":16476,"o":11.31,"t":"2026-02-20T05:00:00Z","v":1280971,"vw":11.311688},{"c":10.98,"h":11.3758,"l":10.8,"n":17880,"o":11.28,"t":"2026-02-23T05:00:00Z","v":1440313,"vw":11.024713},{"c":11.74,"h":11.87,"l":10.93,"n":28724,"o":10.98,"t":"2026-02-24T05:00:00Z","v":2339091,"vw":11.671728},{"c":14.99,"h":15.46,"l":12.5,"n":80719,"o":12.555,"t":"2026-02-25T05:00:00Z","v":8259911,"vw":14.69835},{"c":13.75,"h":13.94,"l":11.8,"n":65985,"o":13.252,"t":"2026-02-26T05:00:00Z","v":5491141,"vw":13.190682},{"c":13.67,"h":14.3794,"l":13.26,"n":33336,"o":13.55,"t":"2026-02-27T05:00:00Z","v":2582894,"vw":13.751634},{"c":13.52,"h":13.71,"l":13.28,"n":27319,"o":13.54,"t":"2026-03-02T05:00:00Z","v":1912148,"vw":13.497749},{"c":13.3,"h":13.55,"l":12.25,"n":26891,"o":12.88,"t":"2026-03-03T05:00:00Z","v":1950135,"vw":13.1141},{"c":13.42,"h":13.51,"l":12.79,"n":21534,"o":13.18,"t":"2026-03-04T05:00:00Z","v":1761966,"vw":13.332897},{"c":14.23,"h":14.33,"l":13.02,"n":32496,"o":13.02,"t":"2026-03-05T05:00:00Z","v":2315653,"vw":14.022443},{"c":13.04,"h":13.91,"l":13.01,"n":21688,"o":13.64,"t":"2026-03-06T05:00:00Z","v":1449847,"vw":13.234178},{"c":12.91,"h":13.12,"l":12.45,"n":21993,"o":12.6,"t":"2026-03-09T04:00:00Z","v":1345419,"vw":12.801327},{"c":12.75,"h":13.16,"l":12.47,"n":16207,"o":12.99,"t":"2026-03-10T04:00:00Z","v":877719,"vw":12.731308},{"c":12.62,"h":12.74,"l":12.23,"n":16919,"o":12.57,"t":"2026-03-11T04:00:00Z","v":972923,"vw":12.509962},{"c":12.01,"h":12.46,"l":11.79,"n":16867,"o":12.31,"t":"2026-03-12T04:00:00Z","v":1023191,"vw":12.034733},{"c":12.06,"h":12.33,"l":11.87,"n":13876,"o":12.06,"t":"2026-03-13T04:00:00Z","v":653180,"vw":12.053971},{"c":12.38,"h":12.58,"l":12.165,"n":13793,"o":12.24,"t":"2026-03-16T04:00:00Z","v":771923,"vw":12.338949},{"c":12.35,"h":12.835,"l":12.3,"n":14735,"o":12.49,"t":"2026-03-17T04:00:00Z","v":2096139,"vw":12.382344},{"c":12.06,"h":12.3,"l":11.79,"n":18775,"o":11.97,"t":"2026-03-18T04:00:00Z","v":1174530,"vw":12.056126},{"c":12.15,"h":12.37,"l":11.93,"n":16240,"o":12.21,"t":"2026-03-19T04:00:00Z","v":854725,"vw":12.115421},{"c":11.81,"h":12.14,"l":11.46,"n":17548,"o":12.14,"t":"2026-03-20T04:00:00Z","v":1653087,"vw":11.804597},{"c":11.82,"h":12.19,"l":11.6287,"n":16539,"o":11.94,"t":"2026-03-23T04:00:00Z","v":1545419,"vw":11.880452},{"c":11.36,"h":11.71,"l":11.2378,"n":17221,"o":11.59,"t":"2026-03-24T04:00:00Z","v":1097182,"vw":11.418971},{"c":11.61,"h":11.83,"l":11.47,"n":20058,"o":11.65,"t":"2026-03-25T04:00:00Z","v":1145051,"vw":11.64737},{"c":11.76,"h":12.3,"l":11.41,"n":20148,"o":11.8,"t":"2026-03-26T04:00:00Z","v":1331481,"vw":11.748709},{"c":10.97,"h":11.62,"l":10.935,"n":18765,"o":11.62,"t":"2026-03-27T04:00:00Z","v":1213709,"vw":11.074479},{"c":10.36,"h":11.01,"l":10.32,"n":22387,"o":10.92,"t":"2026-03-30T04:00:00Z","v":1335518,"vw":10.474797},{"c":10.9,"h":10.935,"l":10.25,"n":18667,"o":10.42,"t":"2026-03-31T04:00:00Z","v":1217464,"vw":10.789461},{"c":10.84,"h":11.3,"l":10.84,"n":16441,"o":11.03,"t":"2026-04-01T04:00:00Z","v":954837,"vw":10.980633},{"c":10.55,"h":10.87,"l":10.3007,"n":14150,"o":10.52,"t":"2026-04-02T04:00:00Z","v":1154399,"vw":10.516623},{"c":10.55,"h":10.69,"l":10.44,"n":13717,"o":10.51,"t":"2026-04-06T04:00:00Z","v":830046,"vw":10.558737},{"c":10.35,"h":10.48,"l":10.135,"n":15556,"o":10.42,"t":"2026-04-07T04:00:00Z","v":941939,"vw":10.325434},{"c":10.79,"h":11.3199,"l":10.645,"n":17712,"o":11.05,"t":"2026-04-08T04:00:00Z","v":1194802,"vw":10.896166},{"c":11,"h":11,"l":10.56,"n":16051,"o":10.68,"t":"2026-04-09T04:00:00Z","v":977607,"vw":10.905055},{"c":10.58,"h":11,"l":10.525,"n":13368,"o":11,"t":"2026-04-10T04:00:00Z","v":809755,"vw":10.630089},{"c":10.72,"h":10.77,"l":10.4,"n":13110,"o":10.41,"t":"2026-04-13T04:00:00Z","v":770471,"vw":10.671232},{"c":11.3,"h":11.375,"l":10.85,"n":15586,"o":10.9,"t":"2026-04-14T04:00:00Z","v":992096,"vw":11.202108},{"c":12.17,"h":12.44,"l":11.3,"n":26963,"o":11.3,"t":"2026-04-15T04:00:00Z","v":2017101,"vw":12.118439},{"c":12.62,"h":12.73,"l":12.1296,"n":19937,"o":12.24,"t":"2026-04-16T04:00:00Z","v":1603225,"vw":12.523015},{"c":12.83,"h":13.17,"l":12.775,"n":18691,"o":12.99,"t":"2026-04-17T04:00:00Z","v":1402034,"vw":12.885526},{"c":12.67,"h":13.07,"l":12.5,"n":14666,"o":12.72,"t":"2026-04-20T04:00:00Z","v":832500,"vw":12.747317},{"c":12.23,"h":12.75,"l":12.14,"n":16844,"o":12.66,"t":"2026-04-21T04:00:00Z","v":885078,"vw":12.340972},{"c":13.02,"h":13.16,"l":12.43,"n":18213,"o":12.46,"t":"2026-04-22T04:00:00Z","v":1371905,"vw":12.975257},{"c":12.59,"h":13.12,"l":12.24,"n":19334,"o":12.96,"t":"2026-04-23T04:00:00Z","v":953771,"vw":12.564639},{"c":12.47,"h":12.83,"l":12.31,"n":12987,"o":12.69,"t":"2026-04-24T04:00:00Z","v":781889,"vw":12.43967},{"c":12.48,"h":12.7,"l":12.32,"n":14438,"o":12.41,"t":"2026-04-27T04:00:00Z","v":868805,"vw":12.465558},{"c":12.12,"h":12.65,"l":12.08,"n":16655,"o":12.44,"t":"2026-04-28T04:00:00Z","v":1481773,"vw":12.242508},{"c":11.93,"h":12,"l":11.61,"n":17771,"o":12,"t":"2026-04-29T04:00:00Z","v":1130407,"vw":11.819336},{"c":15.21,"h":15.5153,"l":13.3,"n":72687,"o":13.36,"t":"2026-04-30T04:00:00Z","v":7710878,"vw":14.888327},{"c":16.62,"h":16.7,"l":15.3464,"n":47625,"o":15.48,"t":"2026-05-01T04:00:00Z","v":3647608,"vw":16.353317},{"c":16.93,"h":17.22,"l":16.34,"n":42750,"o":16.43,"t":"2026-05-04T04:00:00Z","v":3093278,"vw":16.910482},{"c":15.88,"h":16.76,"l":15.785,"n":27865,"o":16.75,"t":"2026-05-05T04:00:00Z","v":1957245,"vw":16.047829},{"c":16.495,"h":16.74,"l":15.4,"n":22413,"o":15.91,"t":"2026-05-06T04:00:00Z","v":1511271,"vw":16.334732},{"c":16.83,"h":17.21,"l":16.125,"n":21081,"o":16.61,"t":"2026-05-07T04:00:00Z","v":1475928,"vw":16.659659},{"c":17.89,"h":18.1899,"l":16.85,"n":32125,"o":16.9,"t":"2026-05-08T04:00:00Z","v":2377096,"vw":17.690681},{"c":18.1,"h":18.92,"l":17.85,"n":31787,"o":17.87,"t":"2026-05-11T04:00:00Z","v":2593408,"vw":18.521422},{"c":18.31,"h":18.51,"l":17.7,"n":19819,"o":18.11,"t":"2026-05-12T04:00:00Z","v":1488363,"vw":18.221578},{"c":18.1,"h":18.505,"l":17.84,"n":16158,"o":18.12,"t":"2026-05-13T04:00:00Z","v":1153727,"vw":18.20832},{"c":18.05,"h":18.425,"l":17.825,"n":19876,"o":18.13,"t":"2026-05-14T04:00:00Z","v":1560920,"vw":18.066227},{"c":17.58,"h":18.25,"l":17.44,"n":16608,"o":17.82,"t":"2026-05-15T04:00:00Z","v":1408716,"vw":17.671755},{"c":17.46,"h":18.4,"l":17.35,"n":23108,"o":17.76,"t":"2026-05-18T04:00:00Z","v":1822197,"vw":17.695201},{"c":17.01,"h":17.53,"l":16.99,"n":17173,"o":17.32,"t":"2026-05-19T04:00:00Z","v":994799,"vw":17.170056},{"c":17.75,"h":17.87,"l":16.86,"n":21138,"o":17.1,"t":"2026-05-20T04:00:00Z","v":1319103,"vw":17.574618},{"c":17.9,"h":18.17,"l":17.33,"n":17587,"o":17.5,"t":"2026-05-21T04:00:00Z","v":1129718,"vw":17.859269},{"c":17.96,"h":18.17,"l":17.78,"n":14256,"o":17.98,"t":"2026-05-22T04:00:00Z","v":848910,"vw":17.947563},{"c":18.26,"h":18.67,"l":17.8,"n":26577,"o":18,"t":"2026-05-26T04:00:00Z","v":1929561,"vw":18.343592},{"c":16.99,"h":18.34,"l":16.78,"n":23938,"o":18.26,"t":"2026-05-27T04:00:00Z","v":1481709,"vw":17.146037},{"c":17.25,"h":17.545,"l":16.6743,"n":20627,"o":16.94,"t":"2026-05-28T04:00:00Z","v":1211105,"vw":17.28526},{"c":17.04,"h":17.645,"l":16.86,"n":15258,"o":17.22,"t":"2026-05-29T04:00:00Z","v":1339382,"vw":17.055762},{"c":16.56,"h":17.79,"l":16.49,"n":23901,"o":17.025,"t":"2026-06-01T04:00:00Z","v":1603729,"vw":16.769971},{"c":15.82,"h":16.48,"l":15.65,"n":24606,"o":16.48,"t":"2026-06-02T04:00:00Z","v":1390400,"vw":15.861316},{"c":16.15,"h":16.17,"l":14.845,"n":25869,"o":15.64,"t":"2026-06-03T04:00:00Z","v":1696198,"vw":15.652603},{"c":17.99,"h":18.39,"l":16.23,"n":27914,"o":16.23,"t":"2026-06-04T04:00:00Z","v":2251318,"vw":17.83813},{"c":17.16,"h":17.9662,"l":17,"n":21921,"o":17.6,"t":"2026-06-05T04:00:00Z","v":2168048,"vw":17.353825},{"c":16.85,"h":17.91,"l":16.83,"n":18566,"o":17.26,"t":"2026-06-08T04:00:00Z","v":1178839,"vw":17.186014},{"c":17.24,"h":17.655,"l":16.975,"n":21075,"o":17.07,"t":"2026-06-09T04:00:00Z","v":1543746,"vw":17.30615},{"c":16.65,"h":17.54,"l":16.62,"n":16986,"o":17.03,"t":"2026-06-10T04:00:00Z","v":982229,"vw":16.830068},{"c":17.71,"h":17.735,"l":16.41,"n":17672,"o":16.74,"t":"2026-06-11T04:00:00Z","v":1348135,"vw":17.366517},{"c":17.78,"h":18.05,"l":17.246,"n":14532,"o":17.62,"t":"2026-06-12T04:00:00Z","v":1037355,"vw":17.808328},{"c":17.6,"h":18.35,"l":17.485,"n":17239,"o":18.315,"t":"2026-06-15T04:00:00Z","v":2767856,"vw":17.689715},{"c":17.49,"h":17.8971,"l":17.44,"n":13471,"o":17.6,"t":"2026-06-16T04:00:00Z","v":1022557,"vw":17.59405},{"c":17.85,"h":18,"l":17.36,"n":15220,"o":17.53,"t":"2026-06-17T04:00:00Z","v":1308992,"vw":17.773894},{"c":14.28,"h":15.0992,"l":13.88,"n":44119,"o":15.03,"t":"2026-06-18T04:00:00Z","v":4850384,"vw":14.434118},{"c":13.61,"h":14.51,"l":13.51,"n":24032,"o":14.33,"t":"2026-06-22T04:00:00Z","v":1956758,"vw":13.740343},{"c":14.13,"h":14.315,"l":13.43,"n":24818,"o":13.43,"t":"2026-06-23T04:00:00Z","v":1752346,"vw":14.065129},{"c":14.72,"h":15.11,"l":14.17,"n":22280,"o":14.17,"t":"2026-06-24T04:00:00Z","v":1549364,"vw":14.707537},{"c":15.05,"h":15.185,"l":14.63,"n":21582,"o":14.71,"t":"2026-06-25T04:00:00Z","v":1290392,"vw":14.899248},{"c":15.43,"h":15.63,"l":14.9,"n":17997,"o":14.91,"t":"2026-06-26T04:00:00Z","v":3294142,"vw":15.397976},{"c":15.48,"h":15.6,"l":15.14,"n":18607,"o":15.42,"t":"2026-06-29T04:00:00Z","v":1106508,"vw":15.43593},{"c":15.15,"h":15.6,"l":14.955,"n":16946,"o":15.47,"t":"2026-06-30T04:00:00Z","v":1412359,"vw":15.204291},{"c":15.78,"h":16,"l":15.29,"n":19045,"o":15.38,"t":"2026-07-01T04:00:00Z","v":1351540,"vw":15.709634},{"c":17.2,"h":17.31,"l":15.61,"n":22450,"o":15.87,"t":"2026-07-02T04:00:00Z","v":1953527,"vw":16.969574},{"c":17.32,"h":17.8,"l":16.805,"n":25578,"o":17,"t":"2026-07-06T04:00:00Z","v":1711183,"vw":17.415355},{"c":17.72,"h":17.76,"l":16.64,"n":19192,"o":17.13,"t":"2026-07-07T04:00:00Z","v":1057834,"vw":17.466175},{"c":17.37,"h":18.08,"l":17.16,"n":26487,"o":17.28,"t":"2026-07-08T04:00:00Z","v":3335556,"vw":17.455617},{"c":17.29,"h":18.01,"l":17.18,"n":15854,"o":17.63,"t":"2026-07-09T04:00:00Z","v":1049998,"vw":17.397309},{"c":16.3,"h":17.35,"l":16.01,"n":15567,"o":17.2,"t":"2026-07-10T04:00:00Z","v":1948509,"vw":16.397052},{"c":16.09,"h":16.43,"l":15.79,"n":14350,"o":15.91,"t":"2026-07-13T04:00:00Z","v":857504,"vw":16.055869},{"c":15.55,"h":16.3,"l":15.31,"n":15091,"o":16.3,"t":"2026-07-14T04:00:00Z","v":1156841,"vw":15.612868},{"c":16.03,"h":16.06,"l":15.31,"n":15140,"o":15.52,"t":"2026-07-15T04:00:00Z","v":1101005,"vw":15.936324},{"c":16.42,"h":16.525,"l":16.03,"n":14967,"o":16.05,"t":"2026-07-16T04:00:00Z","v":1117944,"vw":16.329186},{"c":15.92,"h":16.5199,"l":15.8318,"n":14531,"o":16.08,"t":"2026-07-17T04:00:00Z","v":856346,"vw":16.021596},{"c":15.94,"h":16.19,"l":15.795,"n":14267,"o":16,"t":"2026-07-20T04:00:00Z","v":933534,"vw":15.939032},{"c":16,"h":16.41,"l":15.84,"n":14942,"o":15.91,"t":"2026-07-21T04:00:00Z","v":1069339,"vw":16.084586},{"c":15.57,"h":16.125,"l":15.2,"n":16043,"o":15.99,"t":"2026-07-22T04:00:00Z","v":1064806,"vw":15.479655},{"c":19.99,"h":20.55,"l":18,"n":83544,"o":18,"t":"2026-07-23T04:00:00Z","v":8949518,"vw":19.813814},{"c":17.65,"h":21.4506,"l":17.6,"n":41162,"o":20.68,"t":"2026-07-24T04:00:00Z","v":3878533,"vw":18.537471},{"c":17.03,"h":18.15,"l":16.855,"n":24661,"o":17.97,"t":"2026-07-27T04:00:00Z","v":1811743,"vw":17.266341},{"c":16.31,"h":17.05,"l":16.155,"n":18988,"o":16.99,"t":"2026-07-28T04:00:00Z","v":1382832,"vw":16.495588},{"c":15.2,"h":16.39,"l":15.12,"n":23173,"o":16.06,"t":"2026-07-29T04:00:00Z","v":1506289,"vw":15.445125},{"c":15.23,"h":15.49,"l":15.045,"n":18176,"o":15.2,"t":"2026-07-30T04:00:00Z","v":1414028,"vw":15.259524},{"c":14.84,"h":15.725,"l":14.83,"n":20406,"o":15.46,"t":"2026-07-31T04:00:00Z","v":1228676,"vw":15.078321},{"c":15.32,"h":15.69,"l":15,"n":25875,"o":15,"t":"2026-08-03T04:00:00Z","v":1642175,"vw":15.306477},{"c":16.27,"h":16.3,"l":15.23,"n":26577,"o":15.28,"t":"2026-08-04T04:00:00Z","v":1740168,"vw":16.027017},{"c":16.05,"h":16.25,"l":15.925,"n":18264,"o":16.14,"t":"2026-08-05T04:00:00Z","v":1233867,"vw":16.069971},{"c":15.69,"h":16.2,"l":15.58,"n":12899,"o":16.2,"t":"2026-08-06T04:00:00Z","v":943150,"vw":15.777826},{"c":16.39,"h":16.42,"l":15.6,"n":13287,"o":15.6,"t":"2026-08-07T04:00:00Z","v":1528637,"vw":16.268055},{"c":17.31,"h":17.59,"l":16.27,"n":18623,"o":16.27,"t":"2026-08-10T04:00:00Z","v":1044726,"vw":17.321398},{"c":17.66,"h":17.8255,"l":17.29,"n":13669,"o":17.34,"t":"2026-08-11T04:00:00Z","v":923737,"vw":17.541955},{"c":17.59,"h":17.675,"l":17.22,"n":10550,"o":17.66,"t":"2026-08-12T04:00:00Z","v":764703,"vw":17.509225},{"c":17.38,"h":17.745,"l":17.18,"n":12127,"o":17.53,"t":"2026-08-13T04:00:00Z","v":637180,"vw":17.496593},{"c":16.95,"h":17.23,"l":16.8,"n":11038,"o":17.23,"t":"2026-08-14T04:00:00Z","v":681175,"vw":16.984154},{"c":17.53,"h":17.76,"l":16.78,"n":14266,"o":16.78,"t":"2026-08-17T04:00:00Z","v":1448649,"vw":17.496119},{"c":17.24,"h":17.73,"l":17.08,"n":13079,"o":17.25,"t":"2026-08-18T04:00:00Z","v":790399,"vw":17.2642},{"c":18.2,"h":18.34,"l":17.38,"n":28141,"o":17.4,"t":"2026-08-19T04:00:00Z","v":4832805,"vw":17.932958},{"c":17.77,"h":18.61,"l":17.48,"n":15095,"o":18.12,"t":"2026-08-20T04:00:00Z","v":951003,"vw":17.840183},{"c":17.1,"h":17.825,"l":17.01,"n":13661,"o":17.75,"t":"2026-08-21T04:00:00Z","v":1398598,"vw":17.282633},{"c":16.76,"h":17.055,"l":16.33,"n":13197,"o":17.02,"t":"2026-08-24T04:00:00Z","v":1606915,"vw":16.721902},{"c":17.62,"h":17.64,"l":16.92,"n":11357,"o":16.975,"t":"2026-08-25T04:00:00Z","v":899156,"vw":17.443529},{"c":17.89,"h":17.97,"l":17.15,"n":12341,"o":17.43,"t":"2026-08-26T04:00:00Z","v":1268848,"vw":17.759741},{"c":17.99,"h":18.21,"l":17.48,"n":9390,"o":17.92,"t":"2026-08-27T04:00:00Z","v":760642,"vw":18.022681},{"c":17.82,"h":18.159,"l":17.42,"n":12272,"o":17.99,"t":"2026-08-28T04:00:00Z","v":853148,"vw":17.78093},{"c":17.65,"h":17.97,"l":17.39,"n":11770,"o":17.55,"t":"2026-08-31T04:00:00Z","v":914850,"vw":17.678974},{"c":17.38,"h":17.875,"l":17.29,"n":12597,"o":17.36,"t":"2026-09-01T04:00:00Z","v":796456,"vw":17.442803},{"c":17.83,"h":18.59,"l":17.5,"n":14386,"o":17.88,"t":"2026-09-02T04:00:00Z","v":1318012,"vw":17.882373},{"c":17.64,"h":18.045,"l":17.42,"n":10271,"o":17.94,"t":"2026-09-03T04:00:00Z","v":611872,"vw":17.665244},{"c":17.94,"h":18.015,"l":17.47,"n":11656,"o":17.53,"t":"2026-09-04T04:00:00Z","v":729034,"vw":17.826755},{"c":16.85,"h":17.775,"l":16.57,"n":15663,"o":17.635,"t":"2026-09-08T04:00:00Z","v":1453505,"vw":16.930191},{"c":15.63,"h":16.645,"l":15.6,"n":12876,"o":16.56,"t":"2026-09-09T04:00:00Z","v":994592,"vw":16.060427},{"c":15.35,"h":16.07,"l":15.1,"n":15177,"o":15.26,"t":"2026-09-10T04:00:00Z","v":1381749,"vw":15.46705},{"c":15.51,"h":16,"l":15.35,"n":13980,"o":15.5,"t":"2026-09-11T04:00:00Z","v":1124319,"vw":15.589979},{"c":16.22,"h":16.25,"l":15.285,"n":14750,"o":15.49,"t":"2026-09-14T04:00:00Z","v":1046564,"vw":16.033751},{"c":16.15,"h":16.66,"l":15.96,"n":12111,"o":16.13,"t":"2026-09-15T04:00:00Z","v":914884,"vw":16.226802},{"c":16.22,"h":16.545,"l":16.005,"n":13933,"o":16.18,"t":"2026-09-16T04:00:00Z","v":1635153,"vw":16.270949},{"c":16.72,"h":16.99,"l":16.13,"n":14933,"o":16.58,"t":"2026-09-17T04:00:00Z","v":1478623,"vw":16.729134},{"c":16.69,"h":16.87,"l":16.525,"n":9714,"o":16.7,"t":"2026-09-18T04:00:00Z","v":1151028,"vw":16.693345},{"c":16.53,"h":16.87,"l":16.37,"n":12236,"o":16.87,"t":"2026-09-21T04:00:00Z","v":632514,"vw":16.544111},{"c":16.67,"h":16.79,"l":16.535,"n":13065,"o":16.7,"t":"2026-09-22T04:00:00Z","v":1038204,"vw":16.689909},{"c":16.25,"h":16.75,"l":15.97,"n":11726,"o":16.53,"t":"2026-09-23T04:00:00Z","v":777258,"vw":16.217682},{"c":16.2,"h":16.425,"l":15.73,"n":13224,"o":16.425,"t":"2026-09-24T04:00:00Z","v":1138672,"vw":16.113222},{"c":15.84,"h":16.27,"l":15.82,"n":13141,"o":16.2,"t":"2026-09-25T04:00:00Z","v":1023472,"vw":15.952972},{"c":15.83,"h":15.9,"l":15.2,"n":13069,"o":15.68,"t":"2026-09-28T04:00:00Z","v":894425,"vw":15.710777},{"c":15.99,"h":16.07,"l":15.635,"n":10372,"o":15.87,"t":"2026-09-29T04:00:00Z","v":728559,"vw":15.922942},{"c":15.95,"h":16.095,"l":15.73,"n":16371,"o":16.01,"t":"2026-09-30T04:00:00Z","v":1876635,"vw":15.970982},{"c":15.92,"h":16.44,"l":15.77,"n":15224,"o":15.81,"t":"2026-10-01T04:00:00Z","v":1208103,"vw":15.971145},{"c":14.94,"h":16.24,"l":14.915,"n":20611,"o":16.24,"t":"2026-10-02T04:00:00Z","v":1695143,"vw":15.237227},{"c":15.2,"h":15.3,"l":14.56,"n":22609,"o":14.825,"t":"2026-10-05T04:00:00Z","v":1784710,"vw":15.099766},{"c":14.97,"h":15.88,"l":14.9,"n":19751,"o":15.27,"t":"2026-10-06T04:00:00Z","v":1764805,"vw":15.253137},{"c":14.66,"h":15.12,"l":14.59,"n":19239,"o":14.84,"t":"2026-10-07T04:00:00Z","v":3513277,"vw":14.732151},{"c":14.22,"h":14.59,"l":13.8207,"n":20171,"o":14.59,"t":"2026-10-08T04:00:00Z","v":2956841,"vw":14.166799},{"c":14.58,"h":14.78,"l":14.14,"n":15654,"o":14.17,"t":"2026-10-09T04:00:00Z","v":1022328,"vw":14.574626},{"c":14.72,"h":14.76,"l":14.26,"n":15412,"o":14.54,"t":"2026-10-12T04:00:00Z","v":782009,"vw":14.642601},{"c":14.3,"h":14.75,"l":14.29,"n":11350,"o":14.66,"t":"2026-10-13T04:00:00Z","v":772650,"vw":14.378649},{"c":13.84,"h":14.26,"l":13.76,"n":17020,"o":14.15,"t":"2026-10-14T04:00:00Z","v":1186028,"vw":13.900442},{"c":14.41,"h":14.46,"l":13.835,"n":15386,"o":13.85,"t":"2026-10-15T04:00:00Z","v":1810910,"vw":14.314663},{"c":14.07,"h":14.41,"l":13.875,"n":17904,"o":14.41,"t":"2026-10-16T04:00:00Z","v":1287719,"vw":14.032276},{"c":14.89,"h":15,"l":14.14,"n":15357,"o":14.14,"t":"2026-10-19T04:00:00Z","v":2225057,"vw":14.783511},{"c":15.71,"h":15.82,"l":14.905,"n":19066,"o":14.98,"t":"2026-10-20T04:00:00Z","v":1738235,"vw":15.616744},{"c":15.59,"h":16.0942,"l":15.43,"n":23170,"o":15.6,"t":"2026-10-21T04:00:00Z","v":2599246,"vw":15.675491},{"c":14.995,"h":15.655,"l":14.96,"n":5785,"o":15.55,"t":"2026-10-22T04:00:00Z","v":362673,"vw":15.329288}],"volatilityBars":[{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-09-21T11:00:00Z","v":201,"vw":16.6},{"c":16.85,"h":16.85,"l":16.84,"n":2,"o":16.84,"t":"2026-09-21T12:30:00Z","v":307,"vw":16.843485},{"c":16.72,"h":16.72,"l":16.65,"n":18,"o":16.65,"t":"2026-09-21T13:00:00Z","v":1713,"vw":16.657647},{"c":16.675,"h":16.87,"l":16.57,"n":199,"o":16.87,"t":"2026-09-21T13:30:00Z","v":25513,"vw":16.672182},{"c":16.61,"h":16.62,"l":16.515,"n":157,"o":16.62,"t":"2026-09-21T13:45:00Z","v":9017,"vw":16.555472},{"c":16.62,"h":16.69,"l":16.55,"n":282,"o":16.57,"t":"2026-09-21T14:00:00Z","v":12148,"vw":16.588156},{"c":16.6,"h":16.62,"l":16.55,"n":231,"o":16.57,"t":"2026-09-21T14:15:00Z","v":6986,"vw":16.584382},{"c":16.54,"h":16.61,"l":16.54,"n":189,"o":16.59,"t":"2026-09-21T14:30:00Z","v":5922,"vw":16.574304},{"c":16.46,"h":16.53,"l":16.46,"n":217,"o":16.52,"t":"2026-09-21T14:45:00Z","v":8069,"vw":16.499455},{"c":16.42,"h":16.44,"l":16.4,"n":187,"o":16.44,"t":"2026-09-21T15:00:00Z","v":4896,"vw":16.429257},{"c":16.37,"h":16.42,"l":16.37,"n":306,"o":16.4,"t":"2026-09-21T15:15:00Z","v":9564,"vw":16.400522},{"c":16.46,"h":16.46,"l":16.38,"n":226,"o":16.38,"t":"2026-09-21T15:30:00Z","v":6287,"vw":16.417937},{"c":16.58,"h":16.58,"l":16.455,"n":173,"o":16.455,"t":"2026-09-21T15:45:00Z","v":4857,"vw":16.509291},{"c":16.58,"h":16.61,"l":16.535,"n":378,"o":16.56,"t":"2026-09-21T16:00:00Z","v":13018,"vw":16.575701},{"c":16.55,"h":16.6232,"l":16.53,"n":248,"o":16.6,"t":"2026-09-21T16:15:00Z","v":8454,"vw":16.574012},{"c":16.5,"h":16.56,"l":16.5,"n":176,"o":16.54,"t":"2026-09-21T16:30:00Z","v":3877,"vw":16.533824},{"c":16.495,"h":16.51,"l":16.48,"n":231,"o":16.51,"t":"2026-09-21T16:45:00Z","v":8028,"vw":16.496539},{"c":16.55,"h":16.565,"l":16.48,"n":279,"o":16.495,"t":"2026-09-21T17:00:00Z","v":8675,"vw":16.5171},{"c":16.625,"h":16.635,"l":16.53,"n":270,"o":16.55,"t":"2026-09-21T17:15:00Z","v":9755,"vw":16.598997},{"c":16.605,"h":16.625,"l":16.58,"n":407,"o":16.625,"t":"2026-09-21T17:30:00Z","v":12430,"vw":16.602615},{"c":16.57,"h":16.625,"l":16.55,"n":575,"o":16.605,"t":"2026-09-21T17:45:00Z","v":26738,"vw":16.58904},{"c":16.61,"h":16.62,"l":16.56,"n":320,"o":16.57,"t":"2026-09-21T18:00:00Z","v":13764,"vw":16.591596},{"c":16.615,"h":16.635,"l":16.59,"n":308,"o":16.59,"t":"2026-09-21T18:15:00Z","v":11004,"vw":16.616944},{"c":16.56,"h":16.625,"l":16.56,"n":446,"o":16.62,"t":"2026-09-21T18:30:00Z","v":16860,"vw":16.59453},{"c":16.54,"h":16.575,"l":16.52,"n":443,"o":16.56,"t":"2026-09-21T18:45:00Z","v":14348,"vw":16.552154},{"c":16.54,"h":16.545,"l":16.52,"n":601,"o":16.54,"t":"2026-09-21T19:00:00Z","v":19727,"vw":16.535306},{"c":16.545,"h":16.575,"l":16.53,"n":604,"o":16.54,"t":"2026-09-21T19:15:00Z","v":23661,"vw":16.551202},{"c":16.52,"h":16.55,"l":16.51,"n":834,"o":16.54,"t":"2026-09-21T19:30:00Z","v":36140,"vw":16.531234},{"c":16.52,"h":16.56,"l":16.46,"n":2415,"o":16.52,"t":"2026-09-21T19:45:00Z","v":127681,"vw":16.511419},{"c":16.53,"h":16.53,"l":16.53,"n":18,"o":16.53,"t":"2026-09-21T20:00:00Z","v":144571,"vw":16.53},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-22T12:45:00Z","v":100,"vw":16.45},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-09-22T13:00:00Z","v":201,"vw":16.55},{"c":16.77,"h":16.78,"l":16.55,"n":153,"o":16.7,"t":"2026-09-22T13:30:00Z","v":13042,"vw":16.689021},{"c":16.74,"h":16.79,"l":16.73,"n":106,"o":16.78,"t":"2026-09-22T13:45:00Z","v":4303,"vw":16.752004},{"c":16.725,"h":16.78,"l":16.63,"n":274,"o":16.73,"t":"2026-09-22T14:00:00Z","v":13722,"vw":16.72779},{"c":16.69,"h":16.76,"l":16.59,"n":346,"o":16.73,"t":"2026-09-22T14:15:00Z","v":18247,"vw":16.702415},{"c":16.59,"h":16.73,"l":16.59,"n":328,"o":16.7,"t":"2026-09-22T14:30:00Z","v":16392,"vw":16.697789},{"c":16.6,"h":16.65,"l":16.59,"n":270,"o":16.6,"t":"2026-09-22T14:45:00Z","v":14729,"vw":16.626449},{"c":16.71,"h":16.71,"l":16.6,"n":294,"o":16.6,"t":"2026-09-22T15:00:00Z","v":13631,"vw":16.630121},{"c":16.65,"h":16.73,"l":16.64,"n":392,"o":16.72,"t":"2026-09-22T15:15:00Z","v":20895,"vw":16.681711},{"c":16.62,"h":16.65,"l":16.605,"n":236,"o":16.65,"t":"2026-09-22T15:30:00Z","v":13796,"vw":16.622924},{"c":16.54,"h":16.61,"l":16.535,"n":262,"o":16.61,"t":"2026-09-22T15:45:00Z","v":7248,"vw":16.578791},{"c":16.57,"h":16.59,"l":16.54,"n":267,"o":16.54,"t":"2026-09-22T16:00:00Z","v":10850,"vw":16.564098},{"c":16.64,"h":16.64,"l":16.56,"n":349,"o":16.58,"t":"2026-09-22T16:15:00Z","v":23436,"vw":16.585273},{"c":16.655,"h":16.66,"l":16.64,"n":145,"o":16.64,"t":"2026-09-22T16:30:00Z","v":5567,"vw":16.654612},{"c":16.68,"h":16.72,"l":16.655,"n":280,"o":16.655,"t":"2026-09-22T16:45:00Z","v":11222,"vw":16.694492},{"c":16.64,"h":16.68,"l":16.61,"n":253,"o":16.67,"t":"2026-09-22T17:00:00Z","v":7375,"vw":16.655725},{"c":16.665,"h":16.72,"l":16.65,"n":326,"o":16.65,"t":"2026-09-22T17:15:00Z","v":16649,"vw":16.675743},{"c":16.68,"h":16.695,"l":16.67,"n":228,"o":16.68,"t":"2026-09-22T17:30:00Z","v":6733,"vw":16.685723},{"c":16.73,"h":16.76,"l":16.65,"n":907,"o":16.69,"t":"2026-09-22T17:45:00Z","v":77597,"vw":16.702988},{"c":16.68,"h":16.75,"l":16.65,"n":484,"o":16.73,"t":"2026-09-22T18:00:00Z","v":36608,"vw":16.717469},{"c":16.68,"h":16.75,"l":16.67,"n":529,"o":16.69,"t":"2026-09-22T18:15:00Z","v":47116,"vw":16.725962},{"c":16.67,"h":16.68,"l":16.66,"n":361,"o":16.66,"t":"2026-09-22T18:30:00Z","v":12323,"vw":16.668105},{"c":16.72,"h":16.73,"l":16.66,"n":607,"o":16.67,"t":"2026-09-22T18:45:00Z","v":38426,"vw":16.709542},{"c":16.72,"h":16.75,"l":16.7,"n":606,"o":16.71,"t":"2026-09-22T19:00:00Z","v":68665,"vw":16.7251},{"c":16.72,"h":16.75,"l":16.715,"n":588,"o":16.725,"t":"2026-09-22T19:15:00Z","v":55853,"vw":16.727501},{"c":16.7,"h":16.73,"l":16.68,"n":764,"o":16.72,"t":"2026-09-22T19:30:00Z","v":51213,"vw":16.707977},{"c":16.67,"h":16.73,"l":16.645,"n":2610,"o":16.7,"t":"2026-09-22T19:45:00Z","v":286172,"vw":16.688127},{"c":16.66,"h":16.67,"l":16.66,"n":25,"o":16.67,"t":"2026-09-22T20:00:00Z","v":132845,"vw":16.669676},{"c":16.73,"h":16.75,"l":16.73,"n":3,"o":16.75,"t":"2026-09-23T12:00:00Z","v":300,"vw":16.743333},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-23T12:30:00Z","v":100,"vw":16.7},{"c":16.555,"h":16.75,"l":16.39,"n":199,"o":16.53,"t":"2026-09-23T13:30:00Z","v":17170,"vw":16.561933},{"c":16.505,"h":16.61,"l":16.48,"n":128,"o":16.6,"t":"2026-09-23T13:45:00Z","v":13188,"vw":16.553464},{"c":16.51,"h":16.53,"l":16.39,"n":411,"o":16.5,"t":"2026-09-23T14:00:00Z","v":20720,"vw":16.467892},{"c":16.48,"h":16.55,"l":16.4701,"n":398,"o":16.52,"t":"2026-09-23T14:15:00Z","v":25062,"vw":16.50942},{"c":16.4,"h":16.48,"l":16.39,"n":324,"o":16.48,"t":"2026-09-23T14:30:00Z","v":13018,"vw":16.43235},{"c":16.37,"h":16.4,"l":16.32,"n":225,"o":16.39,"t":"2026-09-23T14:45:00Z","v":9347,"vw":16.368907},{"c":16.37,"h":16.43,"l":16.36,"n":284,"o":16.36,"t":"2026-09-23T15:00:00Z","v":12284,"vw":16.386375},{"c":16.33,"h":16.39,"l":16.3,"n":188,"o":16.37,"t":"2026-09-23T15:15:00Z","v":16577,"vw":16.32682},{"c":16.285,"h":16.32,"l":16.25,"n":297,"o":16.32,"t":"2026-09-23T15:30:00Z","v":15295,"vw":16.271928},{"c":16.26,"h":16.31,"l":16.215,"n":273,"o":16.3,"t":"2026-09-23T15:45:00Z","v":15811,"vw":16.248575},{"c":16.315,"h":16.32,"l":16.215,"n":234,"o":16.25,"t":"2026-09-23T16:00:00Z","v":8793,"vw":16.251936},{"c":16.27,"h":16.32,"l":16.27,"n":192,"o":16.31,"t":"2026-09-23T16:15:00Z","v":7608,"vw":16.291919},{"c":16.21,"h":16.285,"l":16.2002,"n":197,"o":16.27,"t":"2026-09-23T16:30:00Z","v":12986,"vw":16.224361},{"c":16.155,"h":16.21,"l":16.15,"n":282,"o":16.2,"t":"2026-09-23T16:45:00Z","v":10335,"vw":16.177538},{"c":16.005,"h":16.165,"l":15.98,"n":587,"o":16.165,"t":"2026-09-23T17:00:00Z","v":52496,"vw":16.023286},{"c":16.025,"h":16.05,"l":16.02,"n":243,"o":16.025,"t":"2026-09-23T17:15:00Z","v":12568,"vw":16.036183},{"c":16.025,"h":16.035,"l":15.97,"n":364,"o":16.01,"t":"2026-09-23T17:30:00Z","v":22449,"vw":15.997046},{"c":16.075,"h":16.0895,"l":15.98,"n":401,"o":16.02,"t":"2026-09-23T17:45:00Z","v":21930,"vw":15.998596},{"c":16.05,"h":16.08,"l":16,"n":347,"o":16.07,"t":"2026-09-23T18:00:00Z","v":16576,"vw":16.035104},{"c":16.055,"h":16.065,"l":16.02,"n":337,"o":16.06,"t":"2026-09-23T18:15:00Z","v":15359,"vw":16.049995},{"c":16.09,"h":16.09,"l":16.055,"n":366,"o":16.055,"t":"2026-09-23T18:30:00Z","v":15586,"vw":16.073851},{"c":16.115,"h":16.125,"l":16.09,"n":434,"o":16.1,"t":"2026-09-23T18:45:00Z","v":18761,"vw":16.104432},{"c":16.125,"h":16.125,"l":16.1,"n":349,"o":16.11,"t":"2026-09-23T19:00:00Z","v":17963,"vw":16.113376},{"c":16.17,"h":16.175,"l":16.12,"n":630,"o":16.125,"t":"2026-09-23T19:15:00Z","v":33985,"vw":16.147863},{"c":16.17,"h":16.19,"l":16.15,"n":735,"o":16.165,"t":"2026-09-23T19:30:00Z","v":41272,"vw":16.173093},{"c":16.26,"h":16.28,"l":16.17,"n":2376,"o":16.18,"t":"2026-09-23T19:45:00Z","v":151991,"vw":16.217995},{"c":16.25,"h":16.25,"l":16.25,"n":21,"o":16.25,"t":"2026-09-23T20:00:00Z","v":144656,"vw":16.25},{"c":16.1,"h":16.3,"l":16.05,"n":23,"o":16.05,"t":"2026-09-24T11:00:00Z","v":1148,"vw":16.220354},{"c":16.1,"h":16.1,"l":16.06,"n":58,"o":16.06,"t":"2026-09-24T11:45:00Z","v":1024,"vw":16.076037},{"c":16.05,"h":16.05,"l":16.05,"n":24,"o":16.05,"t":"2026-09-24T12:00:00Z","v":1186,"vw":16.05},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-09-24T13:00:00Z","v":352,"vw":16.4},{"c":16.13,"h":16.425,"l":16.11,"n":333,"o":16.23,"t":"2026-09-24T13:30:00Z","v":37033,"vw":16.186283},{"c":16.1,"h":16.19,"l":16.06,"n":162,"o":16.19,"t":"2026-09-24T13:45:00Z","v":8800,"vw":16.081761},{"c":16.15,"h":16.15,"l":15.9601,"n":223,"o":16.08,"t":"2026-09-24T14:00:00Z","v":14077,"vw":16.071855},{"c":16.09,"h":16.13,"l":16.05,"n":236,"o":16.12,"t":"2026-09-24T14:15:00Z","v":12327,"vw":16.092827},{"c":15.99,"h":16.14,"l":15.99,"n":330,"o":16.09,"t":"2026-09-24T14:30:00Z","v":23071,"vw":16.078015},{"c":15.88,"h":16.005,"l":15.86,"n":226,"o":16,"t":"2026-09-24T14:45:00Z","v":7429,"vw":15.929497},{"c":15.87,"h":15.925,"l":15.84,"n":204,"o":15.88,"t":"2026-09-24T15:00:00Z","v":10198,"vw":15.882796},{"c":15.86,"h":15.88,"l":15.73,"n":558,"o":15.86,"t":"2026-09-24T15:15:00Z","v":78073,"vw":15.81415},{"c":15.9,"h":15.9,"l":15.79,"n":720,"o":15.865,"t":"2026-09-24T15:30:00Z","v":83644,"vw":15.850849},{"c":15.9,"h":15.91,"l":15.86,"n":259,"o":15.91,"t":"2026-09-24T15:45:00Z","v":7198,"vw":15.892197},{"c":15.94,"h":15.94,"l":15.86,"n":208,"o":15.89,"t":"2026-09-24T16:00:00Z","v":7424,"vw":15.914352},{"c":16.06,"h":16.12,"l":15.935,"n":394,"o":15.935,"t":"2026-09-24T16:15:00Z","v":15944,"vw":16.068418},{"c":16.05,"h":16.08,"l":15.97,"n":250,"o":16.08,"t":"2026-09-24T16:30:00Z","v":11296,"vw":16.028699},{"c":15.975,"h":16.025,"l":15.96,"n":162,"o":16.025,"t":"2026-09-24T16:45:00Z","v":5784,"vw":15.990364},{"c":16.07,"h":16.08,"l":15.96,"n":365,"o":15.96,"t":"2026-09-24T17:00:00Z","v":16685,"vw":16.010488},{"c":16.125,"h":16.14,"l":16.04,"n":188,"o":16.07,"t":"2026-09-24T17:15:00Z","v":11094,"vw":16.114606},{"c":16.1399,"h":16.185,"l":16.08,"n":305,"o":16.14,"t":"2026-09-24T17:30:00Z","v":24175,"vw":16.15087},{"c":16.135,"h":16.18,"l":16.1,"n":314,"o":16.1,"t":"2026-09-24T17:45:00Z","v":16381,"vw":16.14943},{"c":16.25,"h":16.25,"l":16.12,"n":344,"o":16.14,"t":"2026-09-24T18:00:00Z","v":25622,"vw":16.176285},{"c":16.29,"h":16.3,"l":16.225,"n":316,"o":16.25,"t":"2026-09-24T18:15:00Z","v":22138,"vw":16.263881},{"c":16.24,"h":16.29,"l":16.225,"n":454,"o":16.28,"t":"2026-09-24T18:30:00Z","v":36016,"vw":16.264188},{"c":16.225,"h":16.27,"l":16.19,"n":424,"o":16.24,"t":"2026-09-24T18:45:00Z","v":27182,"vw":16.246038},{"c":16.22,"h":16.26,"l":16.19,"n":722,"o":16.22,"t":"2026-09-24T19:00:00Z","v":46897,"vw":16.219912},{"c":16.11,"h":16.235,"l":16.065,"n":841,"o":16.22,"t":"2026-09-24T19:15:00Z","v":68031,"vw":16.169883},{"c":16.14,"h":16.18,"l":16.09,"n":1176,"o":16.1,"t":"2026-09-24T19:30:00Z","v":79092,"vw":16.13959},{"c":16.18,"h":16.23,"l":16.12,"n":2664,"o":16.14,"t":"2026-09-24T19:45:00Z","v":209917,"vw":16.169453},{"c":16.2,"h":16.2,"l":16.2,"n":25,"o":16.2,"t":"2026-09-24T20:00:00Z","v":216870,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-24T20:30:00Z","v":199,"vw":16.2},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-25T11:45:00Z","v":125,"vw":16.39},{"c":16.3,"h":16.3,"l":16.3,"n":31,"o":16.3,"t":"2026-09-25T12:00:00Z","v":900,"vw":16.3},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-09-25T12:45:00Z","v":286,"vw":16.26},{"c":16.235,"h":16.27,"l":16.085,"n":159,"o":16.2,"t":"2026-09-25T13:30:00Z","v":15590,"vw":16.19556},{"c":16.19,"h":16.19,"l":16.1,"n":137,"o":16.185,"t":"2026-09-25T13:45:00Z","v":3051,"vw":16.149412},{"c":15.99,"h":16.16,"l":15.945,"n":657,"o":16.16,"t":"2026-09-25T14:00:00Z","v":62879,"vw":16.012214},{"c":15.93,"h":16.09,"l":15.93,"n":632,"o":16,"t":"2026-09-25T14:15:00Z","v":60912,"vw":16.007489},{"c":15.96,"h":15.96,"l":15.925,"n":68,"o":15.93,"t":"2026-09-25T14:30:00Z","v":3535,"vw":15.945784},{"c":16.04,"h":16.04,"l":15.94,"n":399,"o":15.97,"t":"2026-09-25T14:45:00Z","v":23384,"vw":15.981993},{"c":16.055,"h":16.07,"l":15.95,"n":389,"o":16.04,"t":"2026-09-25T15:00:00Z","v":17126,"vw":16.027279},{"c":15.935,"h":16.055,"l":15.91,"n":347,"o":16.055,"t":"2026-09-25T15:15:00Z","v":25799,"vw":16.01143},{"c":15.92,"h":15.97,"l":15.9,"n":214,"o":15.94,"t":"2026-09-25T15:30:00Z","v":7669,"vw":15.946531},{"c":16.01,"h":16.01,"l":15.91,"n":189,"o":15.915,"t":"2026-09-25T15:45:00Z","v":8242,"vw":15.944714},{"c":16.04,"h":16.08,"l":15.99,"n":901,"o":16.01,"t":"2026-09-25T16:00:00Z","v":86611,"vw":16.033175},{"c":16.025,"h":16.055,"l":16.02,"n":510,"o":16.04,"t":"2026-09-25T16:15:00Z","v":66806,"vw":16.033527},{"c":16.025,"h":16.055,"l":15.95,"n":414,"o":16.03,"t":"2026-09-25T16:30:00Z","v":54101,"vw":16.015505},{"c":15.99,"h":16.02,"l":15.98,"n":288,"o":16.02,"t":"2026-09-25T16:45:00Z","v":24102,"vw":16.005907},{"c":15.95,"h":15.99,"l":15.95,"n":286,"o":15.99,"t":"2026-09-25T17:00:00Z","v":9818,"vw":15.960664},{"c":15.985,"h":16,"l":15.929,"n":496,"o":15.95,"t":"2026-09-25T17:15:00Z","v":33315,"vw":15.969481},{"c":15.98,"h":15.985,"l":15.94,"n":362,"o":15.98,"t":"2026-09-25T17:30:00Z","v":20571,"vw":15.967024},{"c":15.93,"h":15.98,"l":15.93,"n":251,"o":15.98,"t":"2026-09-25T17:45:00Z","v":9206,"vw":15.960058},{"c":15.94,"h":15.945,"l":15.92,"n":309,"o":15.935,"t":"2026-09-25T18:00:00Z","v":13282,"vw":15.935187},{"c":15.92,"h":15.955,"l":15.915,"n":273,"o":15.94,"t":"2026-09-25T18:15:00Z","v":15575,"vw":15.942135},{"c":15.935,"h":15.945,"l":15.92,"n":325,"o":15.92,"t":"2026-09-25T18:30:00Z","v":13321,"vw":15.93502},{"c":15.9,"h":15.94,"l":15.895,"n":420,"o":15.935,"t":"2026-09-25T18:45:00Z","v":25578,"vw":15.920793},{"c":15.875,"h":15.91,"l":15.875,"n":401,"o":15.9,"t":"2026-09-25T19:00:00Z","v":24210,"vw":15.897759},{"c":15.85,"h":15.875,"l":15.84,"n":417,"o":15.875,"t":"2026-09-25T19:15:00Z","v":23782,"vw":15.851407},{"c":15.905,"h":15.91,"l":15.83,"n":723,"o":15.855,"t":"2026-09-25T19:30:00Z","v":39859,"vw":15.877599},{"c":15.84,"h":15.975,"l":15.82,"n":2530,"o":15.905,"t":"2026-09-25T19:45:00Z","v":156883,"vw":15.887765},{"c":15.84,"h":15.84,"l":15.84,"n":19,"o":15.84,"t":"2026-09-25T20:00:00Z","v":164068,"vw":15.84},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-09-28T11:15:00Z","v":303,"vw":16.23},{"c":15.7,"h":15.74,"l":15.61,"n":93,"o":15.69,"t":"2026-09-28T13:30:00Z","v":18627,"vw":15.670357},{"c":15.53,"h":15.7,"l":15.51,"n":349,"o":15.7,"t":"2026-09-28T13:45:00Z","v":26900,"vw":15.577361},{"c":15.48,"h":15.57,"l":15.45,"n":323,"o":15.53,"t":"2026-09-28T14:00:00Z","v":26118,"vw":15.510435},{"c":15.47,"h":15.49,"l":15.44,"n":216,"o":15.45,"t":"2026-09-28T14:15:00Z","v":9953,"vw":15.463845},{"c":15.265,"h":15.47,"l":15.2,"n":657,"o":15.47,"t":"2026-09-28T14:30:00Z","v":62272,"vw":15.360233},{"c":15.43,"h":15.43,"l":15.24,"n":395,"o":15.24,"t":"2026-09-28T14:45:00Z","v":15045,"vw":15.386076},{"c":15.62,"h":15.62,"l":15.43,"n":279,"o":15.43,"t":"2026-09-28T15:00:00Z","v":12591,"vw":15.502303},{"c":15.665,"h":15.67,"l":15.61,"n":295,"o":15.63,"t":"2026-09-28T15:15:00Z","v":10456,"vw":15.629144},{"c":15.62,"h":15.708,"l":15.57,"n":298,"o":15.66,"t":"2026-09-28T15:30:00Z","v":21734,"vw":15.632024},{"c":15.635,"h":15.64,"l":15.605,"n":288,"o":15.62,"t":"2026-09-28T15:45:00Z","v":11112,"vw":15.626368},{"c":15.55,"h":15.64,"l":15.545,"n":440,"o":15.62,"t":"2026-09-28T16:00:00Z","v":22923,"vw":15.608134},{"c":15.7,"h":15.7,"l":15.55,"n":516,"o":15.55,"t":"2026-09-28T16:15:00Z","v":31948,"vw":15.640898},{"c":15.8,"h":15.835,"l":15.71,"n":291,"o":15.71,"t":"2026-09-28T16:30:00Z","v":11201,"vw":15.784449},{"c":15.79,"h":15.81,"l":15.735,"n":292,"o":15.79,"t":"2026-09-28T16:45:00Z","v":10528,"vw":15.767927},{"c":15.87,"h":15.9,"l":15.775,"n":291,"o":15.8,"t":"2026-09-28T17:00:00Z","v":11602,"vw":15.832521},{"c":15.835,"h":15.86,"l":15.8,"n":271,"o":15.86,"t":"2026-09-28T17:15:00Z","v":9908,"vw":15.812589},{"c":15.77,"h":15.84,"l":15.77,"n":421,"o":15.82,"t":"2026-09-28T17:30:00Z","v":17721,"vw":15.804804},{"c":15.815,"h":15.825,"l":15.765,"n":399,"o":15.775,"t":"2026-09-28T17:45:00Z","v":20413,"vw":15.787566},{"c":15.81,"h":15.82,"l":15.79,"n":316,"o":15.82,"t":"2026-09-28T18:00:00Z","v":14983,"vw":15.806719},{"c":15.78,"h":15.82,"l":15.77,"n":369,"o":15.805,"t":"2026-09-28T18:15:00Z","v":17279,"vw":15.801369},{"c":15.79,"h":15.8,"l":15.73,"n":398,"o":15.77,"t":"2026-09-28T18:30:00Z","v":25638,"vw":15.761646},{"c":15.77,"h":15.795,"l":15.755,"n":421,"o":15.78,"t":"2026-09-28T18:45:00Z","v":19585,"vw":15.774832},{"c":15.695,"h":15.76,"l":15.68,"n":476,"o":15.76,"t":"2026-09-28T19:00:00Z","v":21395,"vw":15.722469},{"c":15.715,"h":15.725,"l":15.68,"n":697,"o":15.695,"t":"2026-09-28T19:15:00Z","v":35742,"vw":15.699504},{"c":15.76,"h":15.775,"l":15.695,"n":952,"o":15.715,"t":"2026-09-28T19:30:00Z","v":53606,"vw":15.743467},{"c":15.825,"h":15.835,"l":15.72,"n":2482,"o":15.76,"t":"2026-09-28T19:45:00Z","v":162481,"vw":15.795829},{"c":15.83,"h":15.83,"l":15.83,"n":36,"o":15.83,"t":"2026-09-28T20:00:00Z","v":173356,"vw":15.83},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-28T20:30:00Z","v":311,"vw":15.83},{"c":16,"h":16.15,"l":16,"n":45,"o":16.15,"t":"2026-09-29T11:45:00Z","v":1413,"vw":16.075},{"c":15.95,"h":16.15,"l":15.75,"n":47,"o":15.8,"t":"2026-09-29T12:00:00Z","v":4863,"vw":15.966006},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-29T12:45:00Z","v":100,"vw":15.74},{"c":15.82,"h":15.87,"l":15.7281,"n":79,"o":15.87,"t":"2026-09-29T13:30:00Z","v":13247,"vw":15.848918},{"c":15.645,"h":15.82,"l":15.635,"n":333,"o":15.8,"t":"2026-09-29T13:45:00Z","v":14574,"vw":15.683469},{"c":15.73,"h":15.735,"l":15.645,"n":188,"o":15.645,"t":"2026-09-29T14:00:00Z","v":7409,"vw":15.705042},{"c":15.71,"h":15.76,"l":15.69,"n":173,"o":15.73,"t":"2026-09-29T14:15:00Z","v":8681,"vw":15.728652},{"c":15.69,"h":15.71,"l":15.65,"n":148,"o":15.7,"t":"2026-09-29T14:30:00Z","v":5638,"vw":15.681538},{"c":15.675,"h":15.685,"l":15.64,"n":107,"o":15.685,"t":"2026-09-29T14:45:00Z","v":4302,"vw":15.664149},{"c":15.67,"h":15.685,"l":15.64,"n":411,"o":15.66,"t":"2026-09-29T15:00:00Z","v":34766,"vw":15.655232},{"c":15.67,"h":15.69,"l":15.665,"n":231,"o":15.675,"t":"2026-09-29T15:15:00Z","v":7477,"vw":15.678343},{"c":15.76,"h":15.76,"l":15.67,"n":183,"o":15.68,"t":"2026-09-29T15:30:00Z","v":9361,"vw":15.701973},{"c":15.765,"h":15.79,"l":15.74,"n":213,"o":15.75,"t":"2026-09-29T15:45:00Z","v":8003,"vw":15.758016},{"c":15.78,"h":15.78,"l":15.75,"n":207,"o":15.76,"t":"2026-09-29T16:00:00Z","v":7544,"vw":15.762218},{"c":15.885,"h":15.91,"l":15.79,"n":236,"o":15.79,"t":"2026-09-29T16:15:00Z","v":11095,"vw":15.859086},{"c":15.86,"h":15.87,"l":15.86,"n":142,"o":15.87,"t":"2026-09-29T16:30:00Z","v":4709,"vw":15.864143},{"c":15.905,"h":15.905,"l":15.85,"n":247,"o":15.86,"t":"2026-09-29T16:45:00Z","v":11434,"vw":15.865494},{"c":15.87,"h":15.925,"l":15.87,"n":202,"o":15.905,"t":"2026-09-29T17:00:00Z","v":7651,"vw":15.896552},{"c":15.885,"h":15.9,"l":15.87,"n":139,"o":15.87,"t":"2026-09-29T17:15:00Z","v":5621,"vw":15.882625},{"c":15.88,"h":15.89,"l":15.87,"n":140,"o":15.885,"t":"2026-09-29T17:30:00Z","v":5858,"vw":15.883195},{"c":15.855,"h":15.91,"l":15.855,"n":215,"o":15.88,"t":"2026-09-29T17:45:00Z","v":9435,"vw":15.879245},{"c":15.86,"h":15.97,"l":15.86,"n":345,"o":15.87,"t":"2026-09-29T18:00:00Z","v":18988,"vw":15.915856},{"c":15.97,"h":15.97,"l":15.86,"n":327,"o":15.87,"t":"2026-09-29T18:15:00Z","v":15190,"vw":15.903027},{"c":15.93,"h":16,"l":15.925,"n":437,"o":15.97,"t":"2026-09-29T18:30:00Z","v":23725,"vw":15.969011},{"c":15.95,"h":15.95,"l":15.92,"n":437,"o":15.94,"t":"2026-09-29T18:45:00Z","v":21876,"vw":15.93576},{"c":15.985,"h":15.995,"l":15.945,"n":379,"o":15.955,"t":"2026-09-29T19:00:00Z","v":17394,"vw":15.971128},{"c":15.99,"h":16.025,"l":15.97,"n":678,"o":15.985,"t":"2026-09-29T19:15:00Z","v":39970,"vw":15.998485},{"c":15.905,"h":16.07,"l":15.905,"n":950,"o":15.99,"t":"2026-09-29T19:30:00Z","v":71437,"vw":16.006728},{"c":16,"h":16,"l":15.89,"n":2241,"o":15.905,"t":"2026-09-29T19:45:00Z","v":153959,"vw":15.94201},{"c":15.99,"h":15.99,"l":15.99,"n":43,"o":15.99,"t":"2026-09-29T20:00:00Z","v":169048,"vw":15.99},{"c":15.91,"h":16.08,"l":15.79,"n":64,"o":15.95,"t":"2026-09-30T11:00:00Z","v":2139,"vw":15.936683},{"c":15.91,"h":15.93,"l":15.91,"n":27,"o":15.93,"t":"2026-09-30T12:00:00Z","v":921,"vw":15.916452},{"c":15.815,"h":16.01,"l":15.73,"n":355,"o":16.01,"t":"2026-09-30T13:30:00Z","v":47147,"vw":15.865006},{"c":15.9,"h":15.9,"l":15.81,"n":258,"o":15.81,"t":"2026-09-30T13:45:00Z","v":14716,"vw":15.854883},{"c":15.945,"h":15.96,"l":15.7699,"n":414,"o":15.885,"t":"2026-09-30T14:00:00Z","v":19511,"vw":15.873152},{"c":15.91,"h":16.01,"l":15.91,"n":496,"o":15.93,"t":"2026-09-30T14:15:00Z","v":26024,"vw":15.963442},{"c":15.975,"h":15.98,"l":15.865,"n":280,"o":15.92,"t":"2026-09-30T14:30:00Z","v":10957,"vw":15.929721},{"c":16.05,"h":16.07,"l":15.97,"n":425,"o":15.97,"t":"2026-09-30T14:45:00Z","v":16271,"vw":16.009031},{"c":16.05,"h":16.06,"l":16.02,"n":300,"o":16.04,"t":"2026-09-30T15:00:00Z","v":11697,"vw":16.04012},{"c":16.035,"h":16.05,"l":15.99,"n":337,"o":16.05,"t":"2026-09-30T15:15:00Z","v":18714,"vw":16.016125},{"c":16.03,"h":16.07,"l":16.01,"n":512,"o":16.035,"t":"2026-09-30T15:30:00Z","v":23422,"vw":16.042647},{"c":16.005,"h":16.045,"l":15.95,"n":308,"o":16.03,"t":"2026-09-30T15:45:00Z","v":13525,"vw":16.014525},{"c":15.985,"h":16.04,"l":15.98,"n":448,"o":16.01,"t":"2026-09-30T16:00:00Z","v":18220,"vw":16.008977},{"c":16.02,"h":16.025,"l":15.985,"n":331,"o":15.99,"t":"2026-09-30T16:15:00Z","v":11568,"vw":16.003716},{"c":16,"h":16.03,"l":15.98,"n":366,"o":16.01,"t":"2026-09-30T16:30:00Z","v":14166,"vw":16.0041},{"c":16.035,"h":16.04,"l":15.995,"n":390,"o":16,"t":"2026-09-30T16:45:00Z","v":17101,"vw":16.015688},{"c":15.975,"h":16.035,"l":15.96,"n":203,"o":16.035,"t":"2026-09-30T17:00:00Z","v":8036,"vw":15.991572},{"c":15.91,"h":15.975,"l":15.9,"n":387,"o":15.96,"t":"2026-09-30T17:15:00Z","v":20977,"vw":15.94612},{"c":15.96,"h":15.965,"l":15.915,"n":384,"o":15.915,"t":"2026-09-30T17:30:00Z","v":16752,"vw":15.942},{"c":15.95,"h":15.97,"l":15.93,"n":347,"o":15.96,"t":"2026-09-30T17:45:00Z","v":10063,"vw":15.951351},{"c":15.96,"h":15.97,"l":15.935,"n":258,"o":15.94,"t":"2026-09-30T18:00:00Z","v":10600,"vw":15.948319},{"c":16.04,"h":16.04,"l":15.965,"n":395,"o":15.97,"t":"2026-09-30T18:15:00Z","v":14674,"vw":15.985063},{"c":16.01,"h":16.07,"l":16.01,"n":304,"o":16.05,"t":"2026-09-30T18:30:00Z","v":11065,"vw":16.03352},{"c":15.9,"h":16.02,"l":15.9,"n":636,"o":16.01,"t":"2026-09-30T18:45:00Z","v":28849,"vw":15.97028},{"c":15.91,"h":15.93,"l":15.86,"n":576,"o":15.915,"t":"2026-09-30T19:00:00Z","v":29156,"vw":15.894872},{"c":15.89,"h":15.925,"l":15.87,"n":743,"o":15.92,"t":"2026-09-30T19:15:00Z","v":27651,"vw":15.896179},{"c":16.044,"h":16.09,"l":15.9,"n":1178,"o":15.9,"t":"2026-09-30T19:30:00Z","v":76881,"vw":16.035282},{"c":15.93,"h":16.095,"l":15.93,"n":4571,"o":16.045,"t":"2026-09-30T19:45:00Z","v":541108,"vw":16.001334},{"c":15.95,"h":15.95,"l":15.95,"n":37,"o":15.95,"t":"2026-09-30T20:00:00Z","v":790277,"vw":15.95},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-01T08:00:00Z","v":624,"vw":16.03},{"c":16.06,"h":16.06,"l":15.8,"n":19,"o":15.8,"t":"2026-10-01T11:00:00Z","v":953,"vw":16.007475},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-10-01T13:00:00Z","v":331,"vw":16.05},{"c":16.289,"h":16.44,"l":15.81,"n":485,"o":15.81,"t":"2026-10-01T13:30:00Z","v":64142,"vw":16.163169},{"c":16.049,"h":16.305,"l":15.97,"n":412,"o":16.29,"t":"2026-10-01T13:45:00Z","v":25579,"vw":16.065689},{"c":16.07,"h":16.2,"l":15.98,"n":425,"o":16.03,"t":"2026-10-01T14:00:00Z","v":20886,"vw":16.046654},{"c":16.17,"h":16.2,"l":16.09,"n":341,"o":16.11,"t":"2026-10-01T14:15:00Z","v":11540,"vw":16.129968},{"c":16.03,"h":16.14,"l":16.02,"n":284,"o":16.14,"t":"2026-10-01T14:30:00Z","v":10460,"vw":16.076715},{"c":16.035,"h":16.04,"l":15.97,"n":504,"o":16.01,"t":"2026-10-01T14:45:00Z","v":27755,"vw":15.998911},{"c":15.96,"h":16.125,"l":15.94,"n":1038,"o":16.03,"t":"2026-10-01T15:00:00Z","v":121865,"vw":16.013683},{"c":15.92,"h":15.975,"l":15.91,"n":501,"o":15.94,"t":"2026-10-01T15:15:00Z","v":38955,"vw":15.952793},{"c":15.97,"h":16.03,"l":15.9,"n":460,"o":15.92,"t":"2026-10-01T15:30:00Z","v":22139,"vw":15.942495},{"c":15.94,"h":15.995,"l":15.91,"n":261,"o":15.97,"t":"2026-10-01T15:45:00Z","v":9339,"vw":15.948387},{"c":16.14,"h":16.15,"l":15.94,"n":423,"o":15.95,"t":"2026-10-01T16:00:00Z","v":22961,"vw":16.013813},{"c":16.17,"h":16.175,"l":16.13,"n":211,"o":16.135,"t":"2026-10-01T16:15:00Z","v":7785,"vw":16.1584},{"c":16.125,"h":16.19,"l":16.11,"n":363,"o":16.18,"t":"2026-10-01T16:30:00Z","v":15147,"vw":16.155189},{"c":16.01,"h":16.17,"l":16.01,"n":582,"o":16.11,"t":"2026-10-01T16:45:00Z","v":35913,"vw":16.08973},{"c":16.085,"h":16.09,"l":16,"n":442,"o":16.01,"t":"2026-10-01T17:00:00Z","v":20720,"vw":16.049375},{"c":16.135,"h":16.16,"l":16.085,"n":326,"o":16.085,"t":"2026-10-01T17:15:00Z","v":13702,"vw":16.125847},{"c":16.1517,"h":16.19,"l":16.11,"n":333,"o":16.15,"t":"2026-10-01T17:30:00Z","v":15406,"vw":16.155149},{"c":16,"h":16.15,"l":16,"n":316,"o":16.145,"t":"2026-10-01T17:45:00Z","v":13115,"vw":16.110522},{"c":15.84,"h":16.04,"l":15.77,"n":433,"o":16.025,"t":"2026-10-01T18:00:00Z","v":31472,"vw":15.944044},{"c":15.87,"h":15.89,"l":15.82,"n":371,"o":15.82,"t":"2026-10-01T18:15:00Z","v":17227,"vw":15.854163},{"c":15.85,"h":15.91,"l":15.8,"n":453,"o":15.855,"t":"2026-10-01T18:30:00Z","v":20111,"vw":15.85187},{"c":15.9,"h":15.92,"l":15.86,"n":519,"o":15.86,"t":"2026-10-01T18:45:00Z","v":26461,"vw":15.903009},{"c":15.9,"h":15.905,"l":15.845,"n":545,"o":15.905,"t":"2026-10-01T19:00:00Z","v":27519,"vw":15.873653},{"c":15.98,"h":16.05,"l":15.89,"n":874,"o":15.9,"t":"2026-10-01T19:15:00Z","v":54662,"vw":15.977568},{"c":15.875,"h":15.99,"l":15.865,"n":932,"o":15.99,"t":"2026-10-01T19:30:00Z","v":57636,"vw":15.946985},{"c":15.93,"h":15.95,"l":15.815,"n":2495,"o":15.87,"t":"2026-10-01T19:45:00Z","v":213197,"vw":15.884476},{"c":16.36,"h":16.36,"l":15.92,"n":107,"o":15.92,"t":"2026-10-01T20:00:00Z","v":239483,"vw":15.944544},{"c":15.9,"h":15.9,"l":15.9,"n":10,"o":15.9,"t":"2026-10-02T11:00:00Z","v":314,"vw":15.9},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-02T11:15:00Z","v":193,"vw":16},{"c":15.92,"h":16.24,"l":15.894,"n":414,"o":16.24,"t":"2026-10-02T13:30:00Z","v":23900,"vw":16.084752},{"c":16,"h":16,"l":15.895,"n":287,"o":15.91,"t":"2026-10-02T13:45:00Z","v":12744,"vw":15.934739},{"c":15.985,"h":16.12,"l":15.94,"n":482,"o":15.98,"t":"2026-10-02T14:00:00Z","v":20148,"vw":16.032698},{"c":16.01,"h":16.07,"l":16.01,"n":268,"o":16.06,"t":"2026-10-02T14:15:00Z","v":7789,"vw":16.041285},{"c":15.935,"h":16.01,"l":15.935,"n":202,"o":16.01,"t":"2026-10-02T14:30:00Z","v":6826,"vw":15.972773},{"c":15.885,"h":16.04,"l":15.885,"n":543,"o":15.92,"t":"2026-10-02T14:45:00Z","v":27065,"vw":15.95698},{"c":15.69,"h":15.93,"l":15.66,"n":598,"o":15.91,"t":"2026-10-02T15:00:00Z","v":35755,"vw":15.796722},{"c":15.765,"h":15.78,"l":15.645,"n":370,"o":15.7,"t":"2026-10-02T15:15:00Z","v":15368,"vw":15.693398},{"c":15.75,"h":15.8,"l":15.73,"n":551,"o":15.78,"t":"2026-10-02T15:30:00Z","v":49554,"vw":15.753804},{"c":15.665,"h":15.77,"l":15.665,"n":364,"o":15.77,"t":"2026-10-02T15:45:00Z","v":32704,"vw":15.714297},{"c":15.65,"h":15.71,"l":15.64,"n":269,"o":15.68,"t":"2026-10-02T16:00:00Z","v":9635,"vw":15.688473},{"c":15.6,"h":15.65,"l":15.52,"n":757,"o":15.63,"t":"2026-10-02T16:15:00Z","v":63864,"vw":15.591578},{"c":15.285,"h":15.665,"l":15.065,"n":1468,"o":15.61,"t":"2026-10-02T16:30:00Z","v":170358,"vw":15.364933},{"c":15.355,"h":15.45,"l":15.26,"n":452,"o":15.27,"t":"2026-10-02T16:45:00Z","v":36435,"vw":15.352729},{"c":15.265,"h":15.39,"l":15.22,"n":496,"o":15.36,"t":"2026-10-02T17:00:00Z","v":36706,"vw":15.281175},{"c":15.25,"h":15.36,"l":15.23,"n":462,"o":15.285,"t":"2026-10-02T17:15:00Z","v":22306,"vw":15.284979},{"c":15.375,"h":15.395,"l":15.25,"n":676,"o":15.25,"t":"2026-10-02T17:30:00Z","v":42132,"vw":15.339288},{"c":15.255,"h":15.38,"l":15.23,"n":632,"o":15.375,"t":"2026-10-02T17:45:00Z","v":36912,"vw":15.303969},{"c":15.33,"h":15.335,"l":15.21,"n":732,"o":15.27,"t":"2026-10-02T18:00:00Z","v":50252,"vw":15.281503},{"c":15.295,"h":15.33,"l":15.25,"n":589,"o":15.33,"t":"2026-10-02T18:15:00Z","v":42105,"vw":15.294691},{"c":15.2,"h":15.305,"l":15.1725,"n":748,"o":15.295,"t":"2026-10-02T18:30:00Z","v":56193,"vw":15.248139},{"c":15.17,"h":15.205,"l":15.16,"n":622,"o":15.2,"t":"2026-10-02T18:45:00Z","v":32439,"vw":15.174298},{"c":15.16,"h":15.21,"l":15.13,"n":1012,"o":15.17,"t":"2026-10-02T19:00:00Z","v":91582,"vw":15.174304},{"c":15.085,"h":15.17,"l":15.07,"n":841,"o":15.16,"t":"2026-10-02T19:15:00Z","v":56383,"vw":15.103066},{"c":14.96,"h":15.09,"l":14.96,"n":1691,"o":15.09,"t":"2026-10-02T19:30:00Z","v":116470,"vw":15.020902},{"c":14.935,"h":15.079,"l":14.915,"n":4391,"o":14.96,"t":"2026-10-02T19:45:00Z","v":364645,"vw":14.971267},{"c":14.94,"h":14.94,"l":14.94,"n":26,"o":14.94,"t":"2026-10-02T20:00:00Z","v":213580,"vw":14.94},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-05T11:15:00Z","v":182,"vw":14.89},{"c":14.9,"h":14.9,"l":14.9,"n":13,"o":14.9,"t":"2026-10-05T12:15:00Z","v":405,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":33,"o":14.83,"t":"2026-10-05T13:15:00Z","v":1558,"vw":14.83},{"c":14.9,"h":14.9,"l":14.56,"n":481,"o":14.81,"t":"2026-10-05T13:30:00Z","v":56908,"vw":14.813231},{"c":14.855,"h":14.94,"l":14.72,"n":582,"o":14.87,"t":"2026-10-05T13:45:00Z","v":47881,"vw":14.807332},{"c":14.995,"h":15.09,"l":14.87,"n":554,"o":14.87,"t":"2026-10-05T14:00:00Z","v":35188,"vw":14.97925},{"c":14.91,"h":15.04,"l":14.91,"n":393,"o":14.995,"t":"2026-10-05T14:15:00Z","v":11599,"vw":14.965844},{"c":14.86,"h":14.88,"l":14.805,"n":310,"o":14.88,"t":"2026-10-05T14:30:00Z","v":11872,"vw":14.839279},{"c":14.95,"h":14.985,"l":14.795,"n":493,"o":14.88,"t":"2026-10-05T14:45:00Z","v":22295,"vw":14.879607},{"c":14.985,"h":15.04,"l":14.93,"n":985,"o":14.96,"t":"2026-10-05T15:00:00Z","v":119848,"vw":14.994335},{"c":14.92,"h":15.02,"l":14.92,"n":587,"o":14.98,"t":"2026-10-05T15:15:00Z","v":27392,"vw":14.968528},{"c":14.965,"h":14.99,"l":14.93,"n":444,"o":14.96,"t":"2026-10-05T15:30:00Z","v":18900,"vw":14.953194},{"c":15.1,"h":15.11,"l":14.9207,"n":598,"o":14.95,"t":"2026-10-05T15:45:00Z","v":35843,"vw":15.016405},{"c":15.15,"h":15.165,"l":15.095,"n":383,"o":15.095,"t":"2026-10-05T16:00:00Z","v":12154,"vw":15.124067},{"c":15.21,"h":15.23,"l":15.16,"n":504,"o":15.18,"t":"2026-10-05T16:15:00Z","v":20445,"vw":15.201832},{"c":15.24,"h":15.24,"l":15.21,"n":281,"o":15.22,"t":"2026-10-05T16:30:00Z","v":10226,"vw":15.226764},{"c":15.23,"h":15.3,"l":15.15,"n":787,"o":15.24,"t":"2026-10-05T16:45:00Z","v":40592,"vw":15.239133},{"c":15.12,"h":15.22,"l":15.12,"n":744,"o":15.22,"t":"2026-10-05T17:00:00Z","v":31080,"vw":15.181603},{"c":15.11,"h":15.14,"l":15.07,"n":635,"o":15.13,"t":"2026-10-05T17:15:00Z","v":32136,"vw":15.09341},{"c":15.13,"h":15.14,"l":15.085,"n":642,"o":15.105,"t":"2026-10-05T17:30:00Z","v":33567,"vw":15.111777},{"c":15.025,"h":15.16,"l":15.01,"n":978,"o":15.14,"t":"2026-10-05T17:45:00Z","v":48040,"vw":15.083529},{"c":14.99,"h":15.035,"l":14.95,"n":863,"o":15.025,"t":"2026-10-05T18:00:00Z","v":41407,"vw":15.00609},{"c":14.92,"h":15.02,"l":14.92,"n":908,"o":14.98,"t":"2026-10-05T18:15:00Z","v":55040,"vw":14.982486},{"c":14.985,"h":15,"l":14.92,"n":672,"o":14.92,"t":"2026-10-05T18:30:00Z","v":20522,"vw":14.959469},{"c":15.06,"h":15.07,"l":14.99,"n":838,"o":14.99,"t":"2026-10-05T18:45:00Z","v":35370,"vw":15.013946},{"c":15.14,"h":15.16,"l":15.005,"n":1295,"o":15.07,"t":"2026-10-05T19:00:00Z","v":61143,"vw":15.07416},{"c":15.09,"h":15.14,"l":15.085,"n":1091,"o":15.14,"t":"2026-10-05T19:15:00Z","v":46677,"vw":15.119188},{"c":15.225,"h":15.28,"l":15.095,"n":2081,"o":15.095,"t":"2026-10-05T19:30:00Z","v":233534,"vw":15.154163},{"c":15.21,"h":15.29,"l":15.145,"n":3579,"o":15.225,"t":"2026-10-05T19:45:00Z","v":221224,"vw":15.198499},{"c":15.2,"h":15.21,"l":15.2,"n":40,"o":15.21,"t":"2026-10-05T20:00:00Z","v":396099,"vw":15.20002},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-06T11:30:00Z","v":102,"vw":15.2},{"c":15.2,"h":15.27,"l":15.2,"n":13,"o":15.27,"t":"2026-10-06T11:45:00Z","v":896,"vw":15.236867},{"c":15.6,"h":15.6,"l":15.245,"n":364,"o":15.27,"t":"2026-10-06T13:30:00Z","v":73318,"vw":15.315344},{"c":15.66,"h":15.69,"l":15.55,"n":634,"o":15.605,"t":"2026-10-06T13:45:00Z","v":52648,"vw":15.629921},{"c":15.4,"h":15.7437,"l":15.35,"n":1125,"o":15.66,"t":"2026-10-06T14:00:00Z","v":108260,"vw":15.452279},{"c":15.435,"h":15.5,"l":15.34,"n":612,"o":15.37,"t":"2026-10-06T14:15:00Z","v":43405,"vw":15.394223},{"c":15.595,"h":15.595,"l":15.425,"n":618,"o":15.425,"t":"2026-10-06T14:30:00Z","v":26891,"vw":15.519782},{"c":15.86,"h":15.88,"l":15.59,"n":661,"o":15.59,"t":"2026-10-06T14:45:00Z","v":25855,"vw":15.743313},{"c":15.76,"h":15.86,"l":15.75,"n":461,"o":15.86,"t":"2026-10-06T15:00:00Z","v":18547,"vw":15.792312},{"c":15.77,"h":15.785,"l":15.69,"n":707,"o":15.75,"t":"2026-10-06T15:15:00Z","v":35458,"vw":15.747073},{"c":15.78,"h":15.8,"l":15.745,"n":530,"o":15.78,"t":"2026-10-06T15:30:00Z","v":15451,"vw":15.780123},{"c":15.675,"h":15.79,"l":15.64,"n":491,"o":15.775,"t":"2026-10-06T15:45:00Z","v":17206,"vw":15.730166},{"c":15.62,"h":15.7,"l":15.59,"n":819,"o":15.67,"t":"2026-10-06T16:00:00Z","v":67419,"vw":15.6527},{"c":15.47,"h":15.61,"l":15.47,"n":464,"o":15.61,"t":"2026-10-06T16:15:00Z","v":15702,"vw":15.522835},{"c":15.49,"h":15.535,"l":15.47,"n":434,"o":15.47,"t":"2026-10-06T16:30:00Z","v":15348,"vw":15.501389},{"c":15.515,"h":15.515,"l":15.49,"n":263,"o":15.51,"t":"2026-10-06T16:45:00Z","v":7024,"vw":15.502144},{"c":15.51,"h":15.53,"l":15.5,"n":284,"o":15.52,"t":"2026-10-06T17:00:00Z","v":11153,"vw":15.512749},{"c":15.37,"h":15.49,"l":15.36,"n":627,"o":15.49,"t":"2026-10-06T17:15:00Z","v":45927,"vw":15.402682},{"c":15.27,"h":15.43,"l":15.24,"n":784,"o":15.38,"t":"2026-10-06T17:30:00Z","v":113691,"vw":15.370215},{"c":15.225,"h":15.27,"l":15.2,"n":567,"o":15.27,"t":"2026-10-06T17:45:00Z","v":23668,"vw":15.231278},{"c":15.27,"h":15.29,"l":15.215,"n":429,"o":15.215,"t":"2026-10-06T18:00:00Z","v":19545,"vw":15.267222},{"c":15.345,"h":15.345,"l":15.27,"n":591,"o":15.275,"t":"2026-10-06T18:15:00Z","v":25692,"vw":15.300449},{"c":15.24,"h":15.34,"l":15.23,"n":627,"o":15.34,"t":"2026-10-06T18:30:00Z","v":26577,"vw":15.280683},{"c":15.26,"h":15.275,"l":15.2,"n":666,"o":15.24,"t":"2026-10-06T18:45:00Z","v":30441,"vw":15.24596},{"c":15.1,"h":15.27,"l":15.1,"n":887,"o":15.26,"t":"2026-10-06T19:00:00Z","v":74018,"vw":15.221978},{"c":15.025,"h":15.115,"l":15.01,"n":924,"o":15.115,"t":"2026-10-06T19:15:00Z","v":79418,"vw":15.050411},{"c":14.96,"h":15.025,"l":14.9,"n":1228,"o":15.025,"t":"2026-10-06T19:30:00Z","v":84165,"vw":14.932689},{"c":14.965,"h":15.01,"l":14.91,"n":2764,"o":14.95,"t":"2026-10-06T19:45:00Z","v":225716,"vw":14.952068},{"c":14.97,"h":14.99,"l":14.97,"n":35,"o":14.97,"t":"2026-10-06T20:00:00Z","v":450677,"vw":14.970248},{"c":15.1,"h":15.12,"l":15.1,"n":61,"o":15.11,"t":"2026-10-06T22:45:00Z","v":843,"vw":15.112},{"c":15.14,"h":15.14,"l":15.14,"n":3,"o":15.14,"t":"2026-10-06T23:00:00Z","v":356,"vw":15.14},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-06T23:15:00Z","v":188,"vw":15.07},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-07T09:00:00Z","v":397,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":16,"o":14.85,"t":"2026-10-07T12:00:00Z","v":556,"vw":14.85},{"c":14.79,"h":15.11,"l":14.64,"n":263,"o":14.84,"t":"2026-10-07T13:30:00Z","v":38881,"vw":14.866591},{"c":14.935,"h":14.96,"l":14.76,"n":435,"o":14.795,"t":"2026-10-07T13:45:00Z","v":35078,"vw":14.862508},{"c":14.88,"h":14.96,"l":14.85,"n":406,"o":14.935,"t":"2026-10-07T14:00:00Z","v":29584,"vw":14.91229},{"c":14.95,"h":14.98,"l":14.88,"n":266,"o":14.88,"t":"2026-10-07T14:15:00Z","v":12585,"vw":14.936254},{"c":14.96,"h":14.995,"l":14.91,"n":331,"o":14.94,"t":"2026-10-07T14:30:00Z","v":18045,"vw":14.961363},{"c":15.06,"h":15.08,"l":14.93,"n":387,"o":14.95,"t":"2026-10-07T14:45:00Z","v":50804,"vw":14.96908},{"c":15.065,"h":15.1,"l":15.025,"n":658,"o":15.05,"t":"2026-10-07T15:00:00Z","v":78564,"vw":15.064264},{"c":15.05,"h":15.07,"l":15.01,"n":383,"o":15.07,"t":"2026-10-07T15:15:00Z","v":30027,"vw":15.043534},{"c":15.03,"h":15.07,"l":15.01,"n":385,"o":15.06,"t":"2026-10-07T15:30:00Z","v":25732,"vw":15.046946},{"c":15.07,"h":15.075,"l":15.02,"n":359,"o":15.02,"t":"2026-10-07T15:45:00Z","v":19881,"vw":15.042878},{"c":15.075,"h":15.12,"l":15.035,"n":288,"o":15.07,"t":"2026-10-07T16:00:00Z","v":25402,"vw":15.059109},{"c":15.07,"h":15.105,"l":15.06,"n":215,"o":15.0691,"t":"2026-10-07T16:15:00Z","v":9895,"vw":15.078772},{"c":15.005,"h":15.065,"l":14.99,"n":226,"o":15.065,"t":"2026-10-07T16:30:00Z","v":17173,"vw":15.030459},{"c":14.93,"h":15.02,"l":14.93,"n":285,"o":15.005,"t":"2026-10-07T16:45:00Z","v":13766,"vw":14.975998},{"c":14.83,"h":14.955,"l":14.83,"n":596,"o":14.93,"t":"2026-10-07T17:00:00Z","v":38481,"vw":14.903344},{"c":14.755,"h":14.84,"l":14.755,"n":398,"o":14.835,"t":"2026-10-07T17:15:00Z","v":19624,"vw":14.805114},{"c":14.76,"h":14.775,"l":14.72,"n":442,"o":14.75,"t":"2026-10-07T17:30:00Z","v":21309,"vw":14.742537},{"c":14.73,"h":14.77,"l":14.71,"n":590,"o":14.76,"t":"2026-10-07T17:45:00Z","v":39186,"vw":14.736871},{"c":14.655,"h":14.765,"l":14.655,"n":589,"o":14.72,"t":"2026-10-07T18:00:00Z","v":34747,"vw":14.722214},{"c":14.67,"h":14.71,"l":14.615,"n":951,"o":14.665,"t":"2026-10-07T18:15:00Z","v":79174,"vw":14.644896},{"c":14.82,"h":14.845,"l":14.67,"n":562,"o":14.67,"t":"2026-10-07T18:30:00Z","v":34646,"vw":14.754207},{"c":14.78,"h":14.82,"l":14.77,"n":612,"o":14.82,"t":"2026-10-07T18:45:00Z","v":38148,"vw":14.78546},{"c":14.755,"h":14.78,"l":14.715,"n":855,"o":14.77,"t":"2026-10-07T19:00:00Z","v":44589,"vw":14.750016},{"c":14.69,"h":14.775,"l":14.675,"n":1085,"o":14.765,"t":"2026-10-07T19:15:00Z","v":75667,"vw":14.722449},{"c":14.6,"h":14.695,"l":14.595,"n":1446,"o":14.69,"t":"2026-10-07T19:30:00Z","v":84866,"vw":14.634779},{"c":14.65,"h":14.735,"l":14.59,"n":5726,"o":14.6,"t":"2026-10-07T19:45:00Z","v":587421,"vw":14.639205},{"c":14.66,"h":14.68,"l":14.66,"n":65,"o":14.66,"t":"2026-10-07T20:00:00Z","v":1483050,"vw":14.660005},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-07T20:15:00Z","v":200,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-08T08:00:00Z","v":100,"vw":14.65},{"c":14.65,"h":14.75,"l":14.45,"n":29,"o":14.45,"t":"2026-10-08T11:15:00Z","v":2010,"vw":14.618994},{"c":14.7083,"h":14.7083,"l":14.7083,"n":1,"o":14.7083,"t":"2026-10-08T11:30:00Z","v":100,"vw":14.7083},{"c":14.5,"h":14.5,"l":14.45,"n":7,"o":14.45,"t":"2026-10-08T13:00:00Z","v":983,"vw":14.478525},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-08T13:15:00Z","v":200,"vw":14.74},{"c":14.375,"h":14.59,"l":14.35,"n":215,"o":14.56,"t":"2026-10-08T13:30:00Z","v":31196,"vw":14.464209},{"c":14.34,"h":14.4699,"l":14.2539,"n":556,"o":14.36,"t":"2026-10-08T13:45:00Z","v":87434,"vw":14.329627},{"c":14.37,"h":14.41,"l":14.29,"n":497,"o":14.31,"t":"2026-10-08T14:00:00Z","v":46684,"vw":14.349594},{"c":14.21,"h":14.385,"l":14.21,"n":647,"o":14.33,"t":"2026-10-08T14:15:00Z","v":55392,"vw":14.279872},{"c":14.17,"h":14.23,"l":14.15,"n":834,"o":14.2,"t":"2026-10-08T14:30:00Z","v":58189,"vw":14.184098},{"c":14.01,"h":14.2,"l":13.96,"n":748,"o":14.17,"t":"2026-10-08T14:45:00Z","v":70279,"vw":14.077586},{"c":14.085,"h":14.1,"l":13.96,"n":716,"o":14.01,"t":"2026-10-08T15:00:00Z","v":47560,"vw":14.026586},{"c":14,"h":14.15,"l":14,"n":575,"o":14.08,"t":"2026-10-08T15:15:00Z","v":63239,"vw":14.099796},{"c":14.03,"h":14.065,"l":13.97,"n":640,"o":14,"t":"2026-10-08T15:30:00Z","v":56316,"vw":14.024533},{"c":13.945,"h":14.07,"l":13.92,"n":494,"o":14.02,"t":"2026-10-08T15:45:00Z","v":46703,"vw":14.015523},{"c":13.86,"h":13.95,"l":13.86,"n":609,"o":13.93,"t":"2026-10-08T16:00:00Z","v":36004,"vw":13.914435},{"c":13.87,"h":13.97,"l":13.8207,"n":736,"o":13.86,"t":"2026-10-08T16:15:00Z","v":51607,"vw":13.901119},{"c":13.9,"h":13.96,"l":13.8475,"n":638,"o":13.88,"t":"2026-10-08T16:30:00Z","v":37457,"vw":13.895488},{"c":13.97,"h":13.985,"l":13.86,"n":482,"o":13.86,"t":"2026-10-08T16:45:00Z","v":38282,"vw":13.90783},{"c":13.97,"h":13.99,"l":13.895,"n":630,"o":13.96,"t":"2026-10-08T17:00:00Z","v":30495,"vw":13.944536},{"c":13.94,"h":13.99,"l":13.9101,"n":536,"o":13.975,"t":"2026-10-08T17:15:00Z","v":39806,"vw":13.959036},{"c":13.97,"h":14,"l":13.915,"n":566,"o":13.94,"t":"2026-10-08T17:30:00Z","v":31716,"vw":13.9573},{"c":13.96,"h":13.99,"l":13.91,"n":709,"o":13.97,"t":"2026-10-08T17:45:00Z","v":36217,"vw":13.955006},{"c":14.065,"h":14.065,"l":13.905,"n":739,"o":13.93,"t":"2026-10-08T18:00:00Z","v":34405,"vw":13.945703},{"c":14.14,"h":14.14,"l":14.04,"n":549,"o":14.08,"t":"2026-10-08T18:15:00Z","v":28207,"vw":14.099179},{"c":14.16,"h":14.19,"l":14.13,"n":584,"o":14.145,"t":"2026-10-08T18:30:00Z","v":35957,"vw":14.154759},{"c":14.13,"h":14.17,"l":14.12,"n":794,"o":14.17,"t":"2026-10-08T18:45:00Z","v":48523,"vw":14.147427},{"c":14.19,"h":14.2,"l":14.08,"n":850,"o":14.1235,"t":"2026-10-08T19:00:00Z","v":37907,"vw":14.137811},{"c":14.225,"h":14.265,"l":14.18,"n":929,"o":14.195,"t":"2026-10-08T19:15:00Z","v":51778,"vw":14.22251},{"c":14.255,"h":14.27,"l":14.17,"n":1521,"o":14.23,"t":"2026-10-08T19:30:00Z","v":99134,"vw":14.222238},{"c":14.215,"h":14.3,"l":14.18,"n":2919,"o":14.21,"t":"2026-10-08T19:45:00Z","v":287294,"vw":14.230962},{"c":14.22,"h":14.22,"l":14.22,"n":39,"o":14.22,"t":"2026-10-08T20:00:00Z","v":537543,"vw":14.22},{"c":14.25,"h":14.25,"l":14.25,"n":16,"o":14.25,"t":"2026-10-09T11:00:00Z","v":650,"vw":14.25},{"c":14.35,"h":14.35,"l":14.35,"n":14,"o":14.35,"t":"2026-10-09T11:15:00Z","v":605,"vw":14.35},{"c":14.2827,"h":14.3,"l":14.14,"n":339,"o":14.19,"t":"2026-10-09T13:30:00Z","v":40077,"vw":14.210175},{"c":14.54,"h":14.54,"l":14.26,"n":384,"o":14.26,"t":"2026-10-09T13:45:00Z","v":20029,"vw":14.387569},{"c":14.53,"h":14.7002,"l":14.5,"n":368,"o":14.54,"t":"2026-10-09T14:00:00Z","v":19934,"vw":14.580966},{"c":14.51,"h":14.5725,"l":14.425,"n":312,"o":14.55,"t":"2026-10-09T14:15:00Z","v":12501,"vw":14.476646},{"c":14.43,"h":14.48,"l":14.43,"n":301,"o":14.47,"t":"2026-10-09T14:30:00Z","v":13944,"vw":14.447309},{"c":14.37,"h":14.42,"l":14.31,"n":509,"o":14.42,"t":"2026-10-09T14:45:00Z","v":27358,"vw":14.35905},{"c":14.57,"h":14.62,"l":14.39,"n":585,"o":14.39,"t":"2026-10-09T15:00:00Z","v":30725,"vw":14.539594},{"c":14.61,"h":14.65,"l":14.57,"n":581,"o":14.58,"t":"2026-10-09T15:15:00Z","v":33037,"vw":14.623125},{"c":14.59,"h":14.61,"l":14.52,"n":371,"o":14.59,"t":"2026-10-09T15:30:00Z","v":27689,"vw":14.565873},{"c":14.55,"h":14.58,"l":14.54,"n":288,"o":14.58,"t":"2026-10-09T15:45:00Z","v":10845,"vw":14.559922},{"c":14.59,"h":14.62,"l":14.545,"n":344,"o":14.56,"t":"2026-10-09T16:00:00Z","v":28877,"vw":14.584548},{"c":14.63,"h":14.63,"l":14.58,"n":323,"o":14.6,"t":"2026-10-09T16:15:00Z","v":13065,"vw":14.604197},{"c":14.7,"h":14.78,"l":14.63,"n":384,"o":14.63,"t":"2026-10-09T16:30:00Z","v":26702,"vw":14.701002},{"c":14.67,"h":14.71,"l":14.64,"n":398,"o":14.7,"t":"2026-10-09T16:45:00Z","v":15156,"vw":14.674183},{"c":14.66,"h":14.68,"l":14.64,"n":355,"o":14.68,"t":"2026-10-09T17:00:00Z","v":13377,"vw":14.663708},{"c":14.68,"h":14.74,"l":14.65,"n":705,"o":14.66,"t":"2026-10-09T17:15:00Z","v":43237,"vw":14.704073},{"c":14.645,"h":14.69,"l":14.645,"n":469,"o":14.69,"t":"2026-10-09T17:30:00Z","v":27467,"vw":14.664282},{"c":14.61,"h":14.65,"l":14.61,"n":423,"o":14.645,"t":"2026-10-09T17:45:00Z","v":18128,"vw":14.628525},{"c":14.58,"h":14.61,"l":14.54,"n":324,"o":14.61,"t":"2026-10-09T18:00:00Z","v":13072,"vw":14.575058},{"c":14.6,"h":14.63,"l":14.585,"n":574,"o":14.59,"t":"2026-10-09T18:15:00Z","v":24685,"vw":14.606709},{"c":14.595,"h":14.61,"l":14.58,"n":553,"o":14.61,"t":"2026-10-09T18:30:00Z","v":24879,"vw":14.592243},{"c":14.64,"h":14.675,"l":14.585,"n":646,"o":14.59,"t":"2026-10-09T18:45:00Z","v":30713,"vw":14.623415},{"c":14.595,"h":14.64,"l":14.595,"n":626,"o":14.64,"t":"2026-10-09T19:00:00Z","v":26146,"vw":14.610941},{"c":14.58,"h":14.62,"l":14.555,"n":761,"o":14.595,"t":"2026-10-09T19:15:00Z","v":40550,"vw":14.591212},{"c":14.635,"h":14.635,"l":14.55,"n":911,"o":14.57,"t":"2026-10-09T19:30:00Z","v":56560,"vw":14.596182},{"c":14.575,"h":14.655,"l":14.56,"n":2837,"o":14.64,"t":"2026-10-09T19:45:00Z","v":198546,"vw":14.607258},{"c":14.58,"h":14.58,"l":14.58,"n":34,"o":14.58,"t":"2026-10-09T20:00:00Z","v":167363,"vw":14.58},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-12T08:00:00Z","v":100,"vw":14.74},{"c":14.77,"h":14.9,"l":14.77,"n":4,"o":14.9,"t":"2026-10-12T09:45:00Z","v":362,"vw":14.818327},{"c":14.65,"h":14.65,"l":14.65,"n":13,"o":14.65,"t":"2026-10-12T11:00:00Z","v":603,"vw":14.65},{"c":14.66,"h":14.66,"l":14.66,"n":8,"o":14.66,"t":"2026-10-12T11:45:00Z","v":601,"vw":14.66},{"c":14.55,"h":14.79,"l":14.55,"n":7,"o":14.58,"t":"2026-10-12T13:15:00Z","v":976,"vw":14.677583},{"c":14.41,"h":14.54,"l":14.34,"n":168,"o":14.51,"t":"2026-10-12T13:30:00Z","v":21356,"vw":14.499997},{"c":14.5,"h":14.5,"l":14.335,"n":184,"o":14.47,"t":"2026-10-12T13:45:00Z","v":24441,"vw":14.472262},{"c":14.4,"h":14.51,"l":14.325,"n":326,"o":14.51,"t":"2026-10-12T14:00:00Z","v":13375,"vw":14.410176},{"c":14.29,"h":14.39,"l":14.29,"n":312,"o":14.39,"t":"2026-10-12T14:15:00Z","v":11692,"vw":14.321428},{"c":14.33,"h":14.345,"l":14.26,"n":299,"o":14.27,"t":"2026-10-12T14:30:00Z","v":11115,"vw":14.301664},{"c":14.39,"h":14.4,"l":14.325,"n":357,"o":14.325,"t":"2026-10-12T14:45:00Z","v":15157,"vw":14.367202},{"c":14.52,"h":14.5475,"l":14.39,"n":391,"o":14.39,"t":"2026-10-12T15:00:00Z","v":16304,"vw":14.478605},{"c":14.58,"h":14.6,"l":14.515,"n":417,"o":14.525,"t":"2026-10-12T15:15:00Z","v":18744,"vw":14.561787},{"c":14.54,"h":14.575,"l":14.54,"n":382,"o":14.575,"t":"2026-10-12T15:30:00Z","v":12034,"vw":14.558258},{"c":14.5,"h":14.55,"l":14.5,"n":330,"o":14.525,"t":"2026-10-12T15:45:00Z","v":13729,"vw":14.527666},{"c":14.56,"h":14.56,"l":14.47,"n":454,"o":14.515,"t":"2026-10-12T16:00:00Z","v":13892,"vw":14.508076},{"c":14.535,"h":14.55,"l":14.5,"n":526,"o":14.55,"t":"2026-10-12T16:15:00Z","v":18087,"vw":14.528643},{"c":14.645,"h":14.66,"l":14.52,"n":324,"o":14.55,"t":"2026-10-12T16:30:00Z","v":19451,"vw":14.585981},{"c":14.665,"h":14.665,"l":14.6,"n":521,"o":14.6301,"t":"2026-10-12T16:45:00Z","v":18832,"vw":14.622364},{"c":14.65,"h":14.665,"l":14.6,"n":446,"o":14.665,"t":"2026-10-12T17:00:00Z","v":17431,"vw":14.625249},{"c":14.635,"h":14.675,"l":14.635,"n":367,"o":14.64,"t":"2026-10-12T17:15:00Z","v":17054,"vw":14.658436},{"c":14.665,"h":14.67,"l":14.605,"n":336,"o":14.635,"t":"2026-10-12T17:30:00Z","v":14882,"vw":14.644474},{"c":14.655,"h":14.68,"l":14.625,"n":514,"o":14.665,"t":"2026-10-12T17:45:00Z","v":22564,"vw":14.65228},{"c":14.69,"h":14.72,"l":14.66,"n":352,"o":14.66,"t":"2026-10-12T18:00:00Z","v":11908,"vw":14.697251},{"c":14.675,"h":14.69,"l":14.655,"n":374,"o":14.68,"t":"2026-10-12T18:15:00Z","v":11428,"vw":14.67374},{"c":14.7,"h":14.705,"l":14.6701,"n":499,"o":14.68,"t":"2026-10-12T18:30:00Z","v":18902,"vw":14.691268},{"c":14.68,"h":14.71,"l":14.675,"n":1009,"o":14.7,"t":"2026-10-12T18:45:00Z","v":26581,"vw":14.692316},{"c":14.67,"h":14.7,"l":14.63,"n":701,"o":14.68,"t":"2026-10-12T19:00:00Z","v":29204,"vw":14.676566},{"c":14.685,"h":14.7,"l":14.675,"n":851,"o":14.68,"t":"2026-10-12T19:15:00Z","v":22035,"vw":14.68671},{"c":14.745,"h":14.76,"l":14.675,"n":1115,"o":14.68,"t":"2026-10-12T19:30:00Z","v":49992,"vw":14.722614},{"c":14.73,"h":14.75,"l":14.68,"n":2943,"o":14.745,"t":"2026-10-12T19:45:00Z","v":150069,"vw":14.719104},{"c":14.72,"h":14.72,"l":14.72,"n":27,"o":14.72,"t":"2026-10-12T20:00:00Z","v":144322,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-12T20:15:00Z","v":1271,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-13T08:00:00Z","v":100,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":18,"o":14.75,"t":"2026-10-13T11:00:00Z","v":509,"vw":14.75},{"c":14.58,"h":14.65,"l":14.5,"n":18,"o":14.65,"t":"2026-10-13T12:00:00Z","v":923,"vw":14.597377},{"c":14.4069,"h":14.4069,"l":14.4069,"n":1,"o":14.4069,"t":"2026-10-13T12:45:00Z","v":100,"vw":14.4069},{"c":14.66,"h":14.75,"l":14.545,"n":186,"o":14.66,"t":"2026-10-13T13:30:00Z","v":27031,"vw":14.62646},{"c":14.49,"h":14.65,"l":14.48,"n":157,"o":14.65,"t":"2026-10-13T13:45:00Z","v":6127,"vw":14.523589},{"c":14.47,"h":14.51,"l":14.4,"n":257,"o":14.5,"t":"2026-10-13T14:00:00Z","v":17366,"vw":14.450637},{"c":14.435,"h":14.45,"l":14.391,"n":173,"o":14.45,"t":"2026-10-13T14:15:00Z","v":12821,"vw":14.443181},{"c":14.405,"h":14.45,"l":14.375,"n":195,"o":14.45,"t":"2026-10-13T14:30:00Z","v":6522,"vw":14.428806},{"c":14.3501,"h":14.39,"l":14.35,"n":324,"o":14.39,"t":"2026-10-13T14:45:00Z","v":11481,"vw":14.369912},{"c":14.42,"h":14.42,"l":14.365,"n":182,"o":14.365,"t":"2026-10-13T15:00:00Z","v":7143,"vw":14.388434},{"c":14.325,"h":14.4,"l":14.325,"n":280,"o":14.4,"t":"2026-10-13T15:15:00Z","v":26326,"vw":14.359925},{"c":14.34,"h":14.36,"l":14.31,"n":215,"o":14.32,"t":"2026-10-13T15:30:00Z","v":11181,"vw":14.338296},{"c":14.41,"h":14.41,"l":14.33,"n":383,"o":14.35,"t":"2026-10-13T15:45:00Z","v":17207,"vw":14.354755},{"c":14.4,"h":14.415,"l":14.38,"n":196,"o":14.415,"t":"2026-10-13T16:00:00Z","v":7237,"vw":14.391748},{"c":14.4,"h":14.41,"l":14.385,"n":197,"o":14.39,"t":"2026-10-13T16:15:00Z","v":8121,"vw":14.397324},{"c":14.47,"h":14.47,"l":14.4112,"n":184,"o":14.4112,"t":"2026-10-13T16:30:00Z","v":8322,"vw":14.443502},{"c":14.385,"h":14.47,"l":14.38,"n":410,"o":14.47,"t":"2026-10-13T16:45:00Z","v":24478,"vw":14.414698},{"c":14.36,"h":14.41,"l":14.355,"n":209,"o":14.39,"t":"2026-10-13T17:00:00Z","v":12634,"vw":14.376367},{"c":14.385,"h":14.42,"l":14.37,"n":219,"o":14.37,"t":"2026-10-13T17:15:00Z","v":12095,"vw":14.393347},{"c":14.4,"h":14.42,"l":14.38,"n":335,"o":14.4,"t":"2026-10-13T17:30:00Z","v":20161,"vw":14.398087},{"c":14.4,"h":14.4,"l":14.38,"n":255,"o":14.395,"t":"2026-10-13T17:45:00Z","v":15256,"vw":14.38981},{"c":14.435,"h":14.455,"l":14.4,"n":347,"o":14.41,"t":"2026-10-13T18:00:00Z","v":18778,"vw":14.436422},{"c":14.43,"h":14.455,"l":14.425,"n":369,"o":14.435,"t":"2026-10-13T18:15:00Z","v":16679,"vw":14.441361},{"c":14.43,"h":14.455,"l":14.425,"n":322,"o":14.44,"t":"2026-10-13T18:30:00Z","v":15027,"vw":14.438282},{"c":14.5,"h":14.51,"l":14.43,"n":446,"o":14.435,"t":"2026-10-13T18:45:00Z","v":22159,"vw":14.458183},{"c":14.515,"h":14.52,"l":14.485,"n":468,"o":14.5,"t":"2026-10-13T19:00:00Z","v":20591,"vw":14.498527},{"c":14.45,"h":14.515,"l":14.42,"n":684,"o":14.515,"t":"2026-10-13T19:15:00Z","v":32612,"vw":14.46109},{"c":14.44,"h":14.47,"l":14.425,"n":797,"o":14.46,"t":"2026-10-13T19:30:00Z","v":46428,"vw":14.448685},{"c":14.305,"h":14.44,"l":14.29,"n":2418,"o":14.44,"t":"2026-10-13T19:45:00Z","v":167090,"vw":14.326009},{"c":14.3,"h":14.3,"l":14.3,"n":31,"o":14.3,"t":"2026-10-13T20:00:00Z","v":151152,"vw":14.3},{"c":14.48,"h":14.6,"l":14.48,"n":4,"o":14.6,"t":"2026-10-14T11:15:00Z","v":324,"vw":14.525697},{"c":14.35,"h":14.4,"l":14.35,"n":12,"o":14.4,"t":"2026-10-14T12:00:00Z","v":722,"vw":14.388241},{"c":14.25,"h":14.4,"l":14.25,"n":12,"o":14.4,"t":"2026-10-14T12:30:00Z","v":972,"vw":14.344969},{"c":14.165,"h":14.26,"l":14.06,"n":210,"o":14.15,"t":"2026-10-14T13:30:00Z","v":20551,"vw":14.151857},{"c":14.1,"h":14.17,"l":14.07,"n":310,"o":14.165,"t":"2026-10-14T13:45:00Z","v":16360,"vw":14.146186},{"c":14.145,"h":14.18,"l":14.09,"n":562,"o":14.09,"t":"2026-10-14T14:00:00Z","v":21611,"vw":14.128166},{"c":14.04,"h":14.145,"l":14.01,"n":408,"o":14.145,"t":"2026-10-14T14:15:00Z","v":22261,"vw":14.071393},{"c":14.0704,"h":14.0899,"l":14,"n":471,"o":14.055,"t":"2026-10-14T14:30:00Z","v":21556,"vw":14.039106},{"c":14.09,"h":14.13,"l":14.045,"n":443,"o":14.07,"t":"2026-10-14T14:45:00Z","v":43519,"vw":14.086905},{"c":13.95,"h":14.07,"l":13.92,"n":660,"o":14.07,"t":"2026-10-14T15:00:00Z","v":32168,"vw":13.99408},{"c":14.045,"h":14.045,"l":13.9201,"n":398,"o":13.94,"t":"2026-10-14T15:15:00Z","v":36489,"vw":13.982988},{"c":14.03,"h":14.065,"l":14.0197,"n":416,"o":14.045,"t":"2026-10-14T15:30:00Z","v":16157,"vw":14.041233},{"c":13.975,"h":14.0799,"l":13.97,"n":366,"o":14.03,"t":"2026-10-14T15:45:00Z","v":16950,"vw":14.032227},{"c":13.94,"h":13.9993,"l":13.94,"n":448,"o":13.97,"t":"2026-10-14T16:00:00Z","v":17796,"vw":13.975744},{"c":13.9,"h":13.9501,"l":13.9,"n":375,"o":13.94,"t":"2026-10-14T16:15:00Z","v":26592,"vw":13.928679},{"c":13.96,"h":13.99,"l":13.88,"n":366,"o":13.9,"t":"2026-10-14T16:30:00Z","v":17744,"vw":13.923688},{"c":13.915,"h":14.03,"l":13.9,"n":411,"o":13.96,"t":"2026-10-14T16:45:00Z","v":18200,"vw":13.969942},{"c":13.92,"h":13.95,"l":13.91,"n":455,"o":13.92,"t":"2026-10-14T17:00:00Z","v":25905,"vw":13.929276},{"c":13.905,"h":13.91,"l":13.89,"n":512,"o":13.91,"t":"2026-10-14T17:15:00Z","v":25037,"vw":13.898209},{"c":13.905,"h":13.935,"l":13.875,"n":485,"o":13.9,"t":"2026-10-14T17:30:00Z","v":23121,"vw":13.907989},{"c":13.88,"h":13.9023,"l":13.86,"n":372,"o":13.9023,"t":"2026-10-14T17:45:00Z","v":17355,"vw":13.881822},{"c":13.93,"h":13.945,"l":13.865,"n":695,"o":13.88,"t":"2026-10-14T18:00:00Z","v":42867,"vw":13.902292},{"c":13.78,"h":13.92,"l":13.78,"n":592,"o":13.92,"t":"2026-10-14T18:15:00Z","v":46916,"vw":13.835113},{"c":13.79,"h":13.82,"l":13.78,"n":458,"o":13.79,"t":"2026-10-14T18:30:00Z","v":19988,"vw":13.798334},{"c":13.815,"h":13.815,"l":13.76,"n":638,"o":13.78,"t":"2026-10-14T18:45:00Z","v":30670,"vw":13.795354},{"c":13.88,"h":13.88,"l":13.765,"n":815,"o":13.8,"t":"2026-10-14T19:00:00Z","v":38725,"vw":13.819965},{"c":13.93,"h":13.94,"l":13.86,"n":695,"o":13.89,"t":"2026-10-14T19:15:00Z","v":32545,"vw":13.896215},{"c":13.9,"h":13.94,"l":13.84,"n":1148,"o":13.93,"t":"2026-10-14T19:30:00Z","v":55934,"vw":13.882683},{"c":13.83,"h":13.895,"l":13.81,"n":3532,"o":13.89,"t":"2026-10-14T19:45:00Z","v":262436,"vw":13.84592},{"c":13.87,"h":13.87,"l":13.84,"n":36,"o":13.84,"t":"2026-10-14T20:00:00Z","v":219959,"vw":13.840301},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-15T08:00:00Z","v":274,"vw":13.82},{"c":14.01,"h":14.016,"l":13.835,"n":72,"o":13.85,"t":"2026-10-15T13:30:00Z","v":9156,"vw":13.899331},{"c":14.02,"h":14.055,"l":13.94,"n":271,"o":14.055,"t":"2026-10-15T13:45:00Z","v":12356,"vw":13.981777},{"c":14.06,"h":14.15,"l":14.05,"n":523,"o":14.05,"t":"2026-10-15T14:00:00Z","v":22875,"vw":14.101418},{"c":13.865,"h":14.04,"l":13.865,"n":499,"o":14.04,"t":"2026-10-15T14:15:00Z","v":22464,"vw":13.972367},{"c":14.09,"h":14.09,"l":13.86,"n":335,"o":13.865,"t":"2026-10-15T14:30:00Z","v":10141,"vw":13.927253},{"c":14.04,"h":14.07,"l":14.01,"n":515,"o":14.06,"t":"2026-10-15T14:45:00Z","v":17621,"vw":14.035594},{"c":14.04,"h":14.07,"l":13.98,"n":484,"o":14.04,"t":"2026-10-15T15:00:00Z","v":16516,"vw":14.039731},{"c":14.02,"h":14.08,"l":14,"n":462,"o":14.04,"t":"2026-10-15T15:15:00Z","v":16408,"vw":14.03797},{"c":14.08,"h":14.11,"l":14.01,"n":351,"o":14.02,"t":"2026-10-15T15:30:00Z","v":15453,"vw":14.073235},{"c":14.16,"h":14.21,"l":14.07991,"n":465,"o":14.07991,"t":"2026-10-15T15:45:00Z","v":25081,"vw":14.124644},{"c":14.06,"h":14.175,"l":14.06,"n":507,"o":14.175,"t":"2026-10-15T16:00:00Z","v":23859,"vw":14.13354},{"c":14.05,"h":14.11,"l":14.04,"n":354,"o":14.07,"t":"2026-10-15T16:15:00Z","v":24131,"vw":14.07053},{"c":14.07,"h":14.09,"l":14.04,"n":352,"o":14.04,"t":"2026-10-15T16:30:00Z","v":12796,"vw":14.06988},{"c":14.105,"h":14.12,"l":14.07,"n":363,"o":14.08,"t":"2026-10-15T16:45:00Z","v":13458,"vw":14.095263},{"c":14.085,"h":14.11,"l":14.07,"n":455,"o":14.1,"t":"2026-10-15T17:00:00Z","v":14954,"vw":14.0903},{"c":14.09,"h":14.12,"l":14.075,"n":348,"o":14.085,"t":"2026-10-15T17:15:00Z","v":13072,"vw":14.09034},{"c":14.17,"h":14.195,"l":14.1,"n":598,"o":14.1,"t":"2026-10-15T17:30:00Z","v":27377,"vw":14.158782},{"c":14.17,"h":14.235,"l":14.16,"n":548,"o":14.17,"t":"2026-10-15T17:45:00Z","v":31137,"vw":14.206964},{"c":14.165,"h":14.185,"l":14.12,"n":489,"o":14.185,"t":"2026-10-15T18:00:00Z","v":23477,"vw":14.154018},{"c":14.17,"h":14.24,"l":14.14,"n":572,"o":14.165,"t":"2026-10-15T18:15:00Z","v":39727,"vw":14.173226},{"c":14.17,"h":14.215,"l":14.16,"n":464,"o":14.16,"t":"2026-10-15T18:30:00Z","v":23486,"vw":14.18695},{"c":14.15,"h":14.2,"l":14.11,"n":595,"o":14.18,"t":"2026-10-15T18:45:00Z","v":26863,"vw":14.154433},{"c":14.21,"h":14.235,"l":14.1476,"n":796,"o":14.15,"t":"2026-10-15T19:00:00Z","v":41723,"vw":14.197809},{"c":14.29,"h":14.3,"l":14.215,"n":728,"o":14.215,"t":"2026-10-15T19:15:00Z","v":41426,"vw":14.265484},{"c":14.38,"h":14.39,"l":14.28,"n":924,"o":14.28,"t":"2026-10-15T19:30:00Z","v":51374,"vw":14.335001},{"c":14.4,"h":14.46,"l":14.36,"n":2801,"o":14.385,"t":"2026-10-15T19:45:00Z","v":231388,"vw":14.404519},{"c":14.41,"h":14.41,"l":14.41,"n":28,"o":14.41,"t":"2026-10-15T20:00:00Z","v":875934,"vw":14.41},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T21:00:00Z","v":102,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-15T23:45:00Z","v":200,"vw":14.5},{"c":14.34,"h":14.41,"l":14.3,"n":40,"o":14.4,"t":"2026-10-16T12:00:00Z","v":4106,"vw":14.343073},{"c":14.225,"h":14.41,"l":14.22,"n":93,"o":14.41,"t":"2026-10-16T13:30:00Z","v":22107,"vw":14.382952},{"c":14.12,"h":14.24,"l":14.03,"n":331,"o":14.24,"t":"2026-10-16T13:45:00Z","v":16521,"vw":14.118824},{"c":14.15,"h":14.17,"l":14.1,"n":206,"o":14.1,"t":"2026-10-16T14:00:00Z","v":7439,"vw":14.125345},{"c":14.13,"h":14.18,"l":14.12,"n":400,"o":14.13,"t":"2026-10-16T14:15:00Z","v":15559,"vw":14.147265},{"c":14.17,"h":14.21,"l":14.12,"n":345,"o":14.13,"t":"2026-10-16T14:30:00Z","v":11201,"vw":14.163038},{"c":14.26,"h":14.275,"l":14.16,"n":463,"o":14.17,"t":"2026-10-16T14:45:00Z","v":17540,"vw":14.211288},{"c":14.16,"h":14.265,"l":14.145,"n":398,"o":14.265,"t":"2026-10-16T15:00:00Z","v":14327,"vw":14.197703},{"c":14.045,"h":14.165,"l":14.03,"n":287,"o":14.15,"t":"2026-10-16T15:15:00Z","v":11910,"vw":14.113495},{"c":14.04,"h":14.07,"l":13.99,"n":507,"o":14.055,"t":"2026-10-16T15:30:00Z","v":39340,"vw":14.019056},{"c":13.99,"h":14.05,"l":13.975,"n":486,"o":14.03,"t":"2026-10-16T15:45:00Z","v":27749,"vw":14.003107},{"c":13.975,"h":13.995,"l":13.915,"n":397,"o":13.99,"t":"2026-10-16T16:00:00Z","v":16197,"vw":13.943077},{"c":13.95,"h":14.005,"l":13.95,"n":307,"o":13.975,"t":"2026-10-16T16:15:00Z","v":13086,"vw":13.979496},{"c":13.98,"h":14.05,"l":13.95,"n":489,"o":13.95,"t":"2026-10-16T16:30:00Z","v":29836,"vw":13.987514},{"c":14,"h":14,"l":13.955,"n":446,"o":13.98,"t":"2026-10-16T16:45:00Z","v":27009,"vw":13.982489},{"c":13.965,"h":14.03,"l":13.965,"n":569,"o":14.01,"t":"2026-10-16T17:00:00Z","v":20940,"vw":13.992247},{"c":13.885,"h":13.96,"l":13.885,"n":588,"o":13.96,"t":"2026-10-16T17:15:00Z","v":22761,"vw":13.920326},{"c":13.99,"h":14,"l":13.9,"n":798,"o":13.9,"t":"2026-10-16T17:30:00Z","v":44026,"vw":13.938811},{"c":13.925,"h":14.01,"l":13.92,"n":506,"o":14,"t":"2026-10-16T17:45:00Z","v":26043,"vw":13.95817},{"c":13.92,"h":13.93,"l":13.875,"n":715,"o":13.92,"t":"2026-10-16T18:00:00Z","v":30167,"vw":13.89976},{"c":13.945,"h":13.945,"l":13.885,"n":539,"o":13.935,"t":"2026-10-16T18:15:00Z","v":21325,"vw":13.916427},{"c":13.98,"h":13.99,"l":13.92,"n":571,"o":13.94,"t":"2026-10-16T18:30:00Z","v":29126,"vw":13.948102},{"c":13.95,"h":13.99,"l":13.925,"n":787,"o":13.99,"t":"2026-10-16T18:45:00Z","v":54005,"vw":13.96207},{"c":14.01,"h":14.02,"l":13.94,"n":916,"o":13.95,"t":"2026-10-16T19:00:00Z","v":33454,"vw":13.971807},{"c":13.99,"h":14.04,"l":13.975,"n":994,"o":14.02,"t":"2026-10-16T19:15:00Z","v":55533,"vw":13.999727},{"c":13.895,"h":13.99,"l":13.89,"n":1107,"o":13.99,"t":"2026-10-16T19:30:00Z","v":57639,"vw":13.94818},{"c":14.07,"h":14.135,"l":13.89,"n":3794,"o":13.895,"t":"2026-10-16T19:45:00Z","v":332563,"vw":14.047038},{"c":14.07,"h":14.07,"l":14.07,"n":38,"o":14.07,"t":"2026-10-16T20:00:00Z","v":276412,"vw":14.07},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-19T11:00:00Z","v":100,"vw":14.08},{"c":14,"h":14,"l":14,"n":10,"o":14,"t":"2026-10-19T12:15:00Z","v":502,"vw":14},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T12:30:00Z","v":100,"vw":14.07},{"c":14.24,"h":14.41,"l":14.14,"n":308,"o":14.14,"t":"2026-10-19T13:30:00Z","v":44699,"vw":14.267041},{"c":14.21,"h":14.34,"l":14.1824,"n":138,"o":14.245,"t":"2026-10-19T13:45:00Z","v":9538,"vw":14.230825},{"c":14.31,"h":14.31,"l":14.19,"n":189,"o":14.21,"t":"2026-10-19T14:00:00Z","v":13525,"vw":14.251157},{"c":14.45,"h":14.48,"l":14.325,"n":265,"o":14.33,"t":"2026-10-19T14:15:00Z","v":14925,"vw":14.389825},{"c":14.39,"h":14.46,"l":14.37,"n":530,"o":14.46,"t":"2026-10-19T14:30:00Z","v":28404,"vw":14.408384},{"c":14.58,"h":14.59,"l":14.39,"n":467,"o":14.39,"t":"2026-10-19T14:45:00Z","v":20231,"vw":14.484624},{"c":14.63,"h":14.645,"l":14.56,"n":787,"o":14.57,"t":"2026-10-19T15:00:00Z","v":47889,"vw":14.608731},{"c":14.68,"h":14.72,"l":14.61,"n":579,"o":14.63,"t":"2026-10-19T15:15:00Z","v":79263,"vw":14.649797},{"c":14.735,"h":14.785,"l":14.68,"n":594,"o":14.69,"t":"2026-10-19T15:30:00Z","v":32248,"vw":14.737034},{"c":14.82,"h":14.82,"l":14.7508,"n":368,"o":14.7508,"t":"2026-10-19T15:45:00Z","v":24174,"vw":14.77014},{"c":14.83,"h":14.83,"l":14.78,"n":343,"o":14.82,"t":"2026-10-19T16:00:00Z","v":15350,"vw":14.803493},{"c":14.84,"h":14.845,"l":14.82,"n":324,"o":14.835,"t":"2026-10-19T16:15:00Z","v":17657,"vw":14.834557},{"c":14.8,"h":14.83,"l":14.78,"n":494,"o":14.83,"t":"2026-10-19T16:30:00Z","v":32963,"vw":14.80114},{"c":14.805,"h":14.81,"l":14.78,"n":308,"o":14.79,"t":"2026-10-19T16:45:00Z","v":13646,"vw":14.7957},{"c":14.8,"h":14.81,"l":14.77,"n":308,"o":14.805,"t":"2026-10-19T17:00:00Z","v":19959,"vw":14.788952},{"c":14.82,"h":14.825,"l":14.79,"n":337,"o":14.81,"t":"2026-10-19T17:15:00Z","v":20442,"vw":14.806645},{"c":14.845,"h":14.845,"l":14.77,"n":546,"o":14.82,"t":"2026-10-19T17:30:00Z","v":32902,"vw":14.801001},{"c":14.88,"h":14.89,"l":14.815,"n":549,"o":14.83,"t":"2026-10-19T17:45:00Z","v":43676,"vw":14.851626},{"c":14.865,"h":14.89,"l":14.86,"n":338,"o":14.88,"t":"2026-10-19T18:00:00Z","v":18277,"vw":14.874534},{"c":14.835,"h":14.87,"l":14.835,"n":490,"o":14.86,"t":"2026-10-19T18:15:00Z","v":24840,"vw":14.853497},{"c":14.84,"h":14.845,"l":14.815,"n":472,"o":14.835,"t":"2026-10-19T18:30:00Z","v":28423,"vw":14.828905},{"c":14.89,"h":14.89,"l":14.815,"n":695,"o":14.85,"t":"2026-10-19T18:45:00Z","v":52364,"vw":14.8436},{"c":14.89,"h":14.9,"l":14.865,"n":448,"o":14.9,"t":"2026-10-19T19:00:00Z","v":30805,"vw":14.880111},{"c":14.915,"h":14.93,"l":14.88,"n":788,"o":14.89,"t":"2026-10-19T19:15:00Z","v":56950,"vw":14.906366},{"c":14.93,"h":15,"l":14.915,"n":1082,"o":14.915,"t":"2026-10-19T19:30:00Z","v":91956,"vw":14.953506},{"c":14.9,"h":14.94,"l":14.835,"n":3142,"o":14.925,"t":"2026-10-19T19:45:00Z","v":253711,"vw":14.878112},{"c":14.89,"h":14.89,"l":14.89,"n":45,"o":14.89,"t":"2026-10-19T20:00:00Z","v":473015,"vw":14.89},{"c":14.7959,"h":14.7959,"l":14.7959,"n":1,"o":14.7959,"t":"2026-10-20T12:15:00Z","v":100,"vw":14.7959},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-20T13:00:00Z","v":202,"vw":14.9},{"c":15.25,"h":15.25,"l":14.905,"n":185,"o":14.98,"t":"2026-10-20T13:30:00Z","v":17136,"vw":15.053691},{"c":15.51,"h":15.54,"l":15.25,"n":546,"o":15.26,"t":"2026-10-20T13:45:00Z","v":49422,"vw":15.407891},{"c":15.44,"h":15.545,"l":15.39,"n":342,"o":15.52,"t":"2026-10-20T14:00:00Z","v":21052,"vw":15.477502},{"c":15.525,"h":15.565,"l":15.39,"n":516,"o":15.416,"t":"2026-10-20T14:15:00Z","v":19224,"vw":15.453994},{"c":15.535,"h":15.54,"l":15.48,"n":504,"o":15.53,"t":"2026-10-20T14:30:00Z","v":43454,"vw":15.518253},{"c":15.6587,"h":15.71,"l":15.535,"n":597,"o":15.535,"t":"2026-10-20T14:45:00Z","v":28648,"vw":15.600417},{"c":15.565,"h":15.69,"l":15.565,"n":677,"o":15.63,"t":"2026-10-20T15:00:00Z","v":50959,"vw":15.656633},{"c":15.73,"h":15.74,"l":15.56,"n":588,"o":15.57,"t":"2026-10-20T15:15:00Z","v":68434,"vw":15.628253},{"c":15.71,"h":15.8,"l":15.71,"n":371,"o":15.74,"t":"2026-10-20T15:30:00Z","v":14782,"vw":15.741205},{"c":15.65,"h":15.72,"l":15.64,"n":299,"o":15.7,"t":"2026-10-20T15:45:00Z","v":16545,"vw":15.668037},{"c":15.66,"h":15.66,"l":15.605,"n":286,"o":15.64,"t":"2026-10-20T16:00:00Z","v":13000,"vw":15.632077},{"c":15.635,"h":15.7,"l":15.48,"n":956,"o":15.67,"t":"2026-10-20T16:15:00Z","v":89851,"vw":15.55345},{"c":15.58,"h":15.73,"l":15.54,"n":594,"o":15.65,"t":"2026-10-20T16:30:00Z","v":32146,"vw":15.623282},{"c":15.58,"h":15.67,"l":15.52,"n":939,"o":15.585,"t":"2026-10-20T16:45:00Z","v":63548,"vw":15.585076},{"c":15.66,"h":15.66,"l":15.53,"n":634,"o":15.59,"t":"2026-10-20T17:00:00Z","v":53761,"vw":15.586078},{"c":15.53,"h":15.68,"l":15.51,"n":719,"o":15.65,"t":"2026-10-20T17:15:00Z","v":74585,"vw":15.58266},{"c":15.525,"h":15.55,"l":15.47,"n":697,"o":15.53,"t":"2026-10-20T17:30:00Z","v":56662,"vw":15.516834},{"c":15.54,"h":15.55,"l":15.505,"n":419,"o":15.52,"t":"2026-10-20T17:45:00Z","v":22566,"vw":15.531137},{"c":15.575,"h":15.575,"l":15.52,"n":544,"o":15.54,"t":"2026-10-20T18:00:00Z","v":28437,"vw":15.551705},{"c":15.555,"h":15.6,"l":15.53,"n":567,"o":15.575,"t":"2026-10-20T18:15:00Z","v":41893,"vw":15.5644},{"c":15.52,"h":15.575,"l":15.47,"n":616,"o":15.56,"t":"2026-10-20T18:30:00Z","v":45691,"vw":15.517638},{"c":15.565,"h":15.575,"l":15.5,"n":542,"o":15.52,"t":"2026-10-20T18:45:00Z","v":27386,"vw":15.531058},{"c":15.634,"h":15.64,"l":15.53,"n":958,"o":15.55,"t":"2026-10-20T19:00:00Z","v":78421,"vw":15.598917},{"c":15.68,"h":15.685,"l":15.58,"n":874,"o":15.635,"t":"2026-10-20T19:15:00Z","v":81908,"vw":15.61987},{"c":15.74,"h":15.82,"l":15.685,"n":1271,"o":15.69,"t":"2026-10-20T19:30:00Z","v":87798,"vw":15.752531},{"c":15.71,"h":15.79,"l":15.605,"n":3320,"o":15.74,"t":"2026-10-20T19:45:00Z","v":364574,"vw":15.684348},{"c":15.71,"h":15.71,"l":15.71,"n":38,"o":15.71,"t":"2026-10-20T20:00:00Z","v":235505,"vw":15.71},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T23:45:00Z","v":350,"vw":15.65},{"c":16,"h":16.02,"l":15.6,"n":288,"o":15.61,"t":"2026-10-21T13:30:00Z","v":31018,"vw":15.721788},{"c":15.805,"h":16.0942,"l":15.72,"n":451,"o":15.98,"t":"2026-10-21T13:45:00Z","v":34468,"vw":15.906341},{"c":15.725,"h":15.78,"l":15.43,"n":851,"o":15.78,"t":"2026-10-21T14:00:00Z","v":66770,"vw":15.566267},{"c":15.71,"h":15.82,"l":15.71,"n":442,"o":15.74,"t":"2026-10-21T14:15:00Z","v":22647,"vw":15.744987},{"c":15.72,"h":15.7599,"l":15.71,"n":204,"o":15.73,"t":"2026-10-21T14:30:00Z","v":6336,"vw":15.733941},{"c":15.71,"h":15.725,"l":15.65,"n":392,"o":15.72,"t":"2026-10-21T14:45:00Z","v":24730,"vw":15.704402},{"c":15.74,"h":15.79,"l":15.69,"n":338,"o":15.69,"t":"2026-10-21T15:00:00Z","v":18316,"vw":15.722355},{"c":15.79,"h":15.81,"l":15.705,"n":324,"o":15.755,"t":"2026-10-21T15:15:00Z","v":15330,"vw":15.756245},{"c":15.75,"h":15.8,"l":15.73,"n":257,"o":15.8,"t":"2026-10-21T15:30:00Z","v":13154,"vw":15.746958},{"c":15.7,"h":15.76,"l":15.59,"n":4469,"o":15.76,"t":"2026-10-21T15:45:00Z","v":661538,"vw":15.673449},{"c":15.66,"h":15.71,"l":15.62,"n":686,"o":15.7,"t":"2026-10-21T16:00:00Z","v":43697,"vw":15.665902},{"c":15.72,"h":15.72,"l":15.68,"n":218,"o":15.68,"t":"2026-10-21T16:15:00Z","v":21132,"vw":15.693311},{"c":15.755,"h":15.79,"l":15.705,"n":393,"o":15.72,"t":"2026-10-21T16:30:00Z","v":24258,"vw":15.730339},{"c":15.78,"h":15.795,"l":15.7,"n":447,"o":15.74,"t":"2026-10-21T16:45:00Z","v":31110,"vw":15.73943},{"c":15.78,"h":15.785,"l":15.75,"n":270,"o":15.775,"t":"2026-10-21T17:00:00Z","v":16895,"vw":15.764889},{"c":15.85,"h":15.85,"l":15.77,"n":434,"o":15.77,"t":"2026-10-21T17:15:00Z","v":28280,"vw":15.818042},{"c":15.86,"h":15.87,"l":15.83,"n":394,"o":15.85,"t":"2026-10-21T17:30:00Z","v":19104,"vw":15.851103},{"c":15.83,"h":15.86,"l":15.8,"n":288,"o":15.86,"t":"2026-10-21T17:45:00Z","v":14151,"vw":15.828663},{"c":15.85,"h":15.86,"l":15.82,"n":471,"o":15.83,"t":"2026-10-21T18:00:00Z","v":23164,"vw":15.837973},{"c":15.83,"h":15.875,"l":15.81,"n":656,"o":15.845,"t":"2026-10-21T18:15:00Z","v":37398,"vw":15.834259},{"c":15.79,"h":15.83,"l":15.7801,"n":348,"o":15.83,"t":"2026-10-21T18:30:00Z","v":19849,"vw":15.80349},{"c":15.775,"h":15.83,"l":15.755,"n":598,"o":15.79,"t":"2026-10-21T18:45:00Z","v":26483,"vw":15.786414},{"c":15.555,"h":15.77,"l":15.49,"n":1129,"o":15.77,"t":"2026-10-21T19:00:00Z","v":184218,"vw":15.677754},{"c":15.67,"h":15.7,"l":15.55,"n":1537,"o":15.555,"t":"2026-10-21T19:15:00Z","v":261624,"vw":15.640298},{"c":15.72,"h":15.745,"l":15.67,"n":1426,"o":15.67,"t":"2026-10-21T19:30:00Z","v":109866,"vw":15.720867},{"c":15.581,"h":15.74,"l":15.535,"n":5045,"o":15.73,"t":"2026-10-21T19:45:00Z","v":640872,"vw":15.659308},{"c":15.59,"h":15.59,"l":15.59,"n":30,"o":15.59,"t":"2026-10-21T20:00:00Z","v":190710,"vw":15.59},{"c":15.55,"h":15.655,"l":15.44,"n":108,"o":15.55,"t":"2026-10-22T13:30:00Z","v":11491,"vw":15.569022},{"c":15.59,"h":15.615,"l":15.54,"n":62,"o":15.55,"t":"2026-10-22T13:45:00Z","v":5488,"vw":15.602873},{"c":15.38,"h":15.615,"l":15.38,"n":381,"o":15.615,"t":"2026-10-22T14:00:00Z","v":16177,"vw":15.499512},{"c":15.265,"h":15.39,"l":15.15,"n":473,"o":15.38,"t":"2026-10-22T14:15:00Z","v":30087,"vw":15.257844},{"c":15.495,"h":15.495,"l":15.26,"n":174,"o":15.26,"t":"2026-10-22T14:30:00Z","v":11903,"vw":15.352491},{"c":15.59,"h":15.62,"l":15.49,"n":315,"o":15.49,"t":"2026-10-22T14:45:00Z","v":18286,"vw":15.550803},{"c":15.385,"h":15.57,"l":15.38,"n":287,"o":15.57,"t":"2026-10-22T15:00:00Z","v":17273,"vw":15.45135},{"c":15.41,"h":15.48,"l":15.405,"n":268,"o":15.405,"t":"2026-10-22T15:15:00Z","v":9222,"vw":15.42833},{"c":15.405,"h":15.48,"l":15.38,"n":540,"o":15.41,"t":"2026-10-22T15:30:00Z","v":89349,"vw":15.425553},{"c":15.45,"h":15.46,"l":15.39,"n":321,"o":15.4,"t":"2026-10-22T15:45:00Z","v":16957,"vw":15.427506},{"c":15.295,"h":15.445,"l":15.295,"n":157,"o":15.44,"t":"2026-10-22T16:00:00Z","v":8369,"vw":15.374792},{"c":15.3178,"h":15.35,"l":15.29,"n":400,"o":15.295,"t":"2026-10-22T16:15:00Z","v":22365,"vw":15.319878},{"c":15.07,"h":15.325,"l":15.04,"n":434,"o":15.325,"t":"2026-10-22T16:30:00Z","v":21394,"vw":15.163558},{"c":15.06,"h":15.105,"l":15.025,"n":392,"o":15.05,"t":"2026-10-22T16:45:00Z","v":18187,"vw":15.059538},{"c":15.035,"h":15.07,"l":14.98,"n":497,"o":15.06,"t":"2026-10-22T17:00:00Z","v":25819,"vw":15.027165},{"c":15.02,"h":15.055,"l":14.98,"n":402,"o":15.04,"t":"2026-10-22T17:15:00Z","v":21763,"vw":15.026384},{"c":15,"h":15.025,"l":14.96,"n":224,"o":15.02,"t":"2026-10-22T17:30:00Z","v":12386,"vw":15.001899}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35763358778625953,"strike":18.923664122137403,"iv":0.8446809160305343,"gamma":0.07834427480916031,"theta":-0.017514503816793894,"vega":0.011829770992366413,"rho":0.002076576475458179,"breakevenPct":28.541984732824435},{"delta":0.25,"premium":0.4535897435897436,"strike":17.97948717948718,"iv":0.8015317948717949,"gamma":0.0937425641025641,"theta":-0.018938974358974358,"vega":0.013436923076923077,"rho":0.002591222993512548,"breakevenPct":22.887179487179484},{"delta":0.3,"premium":0.5657692307692307,"strike":17.338461538461537,"iv":0.7837753846153847,"gamma":0.1044476923076923,"theta":-0.020156923076923076,"vega":0.01459076923076923,"rho":0.003094637808265211,"breakevenPct":19.361538461538462},{"delta":0.35,"premium":0.6758073196986005,"strike":16.745963401506998,"iv":0.7594626480086114,"gamma":0.11495209903121636,"theta":-0.0208508073196986,"vega":0.015530247578040904,"rho":0.0036000075322743202,"breakevenPct":16.14513814137065},{"delta":0.4,"premium":0.7834499461786868,"strike":16.207750269106565,"iv":0.727815715823466,"gamma":0.1252319698600646,"theta":-0.020958449946178688,"vega":0.016229924650161466,"rho":0.004107564103926235,"breakevenPct":13.274668101901682},{"delta":0.45,"premium":0.9974094202898551,"strike":15.777536231884058,"iv":0.7652761594202898,"gamma":0.12259282608695653,"theta":-0.02249050724637681,"vega":0.01654449275362319,"rho":0.004536886610393086,"breakevenPct":11.832971014492752},{"delta":0.5,"premium":1.2782065217391305,"strike":15.415217391304347,"iv":0.8461819565217391,"gamma":0.11183195652173913,"theta":-0.02491804347826087,"vega":0.01661695652173913,"rho":0.004917026137769656,"breakevenPct":11.289492753623191},{"delta":0.55,"premium":1.559003623188406,"strike":15.052898550724638,"iv":0.9270877536231884,"gamma":0.10107108695652174,"theta":-0.027345579710144927,"vega":0.01668942028985507,"rho":0.005297165665146225,"breakevenPct":10.74601449275363},{"delta":0.6,"premium":1.9808378378378373,"strike":14.538378378378379,"iv":1.0344556756756755,"gamma":0.08888270270270272,"theta":-0.029546486486486483,"vega":0.01623837837837838,"rho":0.005565431803236348,"breakevenPct":10.128108108108115},{"delta":0.65,"premium":2.4259392265193367,"strike":13.997790055248618,"iv":1.1456723756906078,"gamma":0.07649337016574585,"theta":-0.031686298342541434,"vega":0.015695580110497237,"rho":0.005815225909620306,"breakevenPct":9.49152854511971},{"delta":0.7,"premium":2.660745856353591,"strike":13.445303867403315,"iv":1.0887662983425415,"gamma":0.07483591160220994,"theta":-0.028260883977900553,"vega":0.01459060773480663,"rho":0.006227832123650806,"breakevenPct":7.373664825046043},{"delta":0.75,"premium":3.031041257367388,"strike":12.80943025540275,"iv":1.0864642436149314,"gamma":0.06966954813359527,"theta":-0.0258811394891945,"vega":0.0133950884086444,"rho":0.006533840666676059,"breakevenPct":5.603143418467583},{"delta":0.8,"premium":3.9863529411764715,"strike":11.792941176470588,"iv":1.3095781176470591,"gamma":0.050749647058823524,"theta":-0.027458588235294117,"vega":0.011789411764705882,"rho":0.006378973820084367,"breakevenPct":5.195294117647061},{"delta":0.85,"premium":5.208550852943349,"strike":10.46468331269121,"iv":1.57550980538912,"gamma":0.035261661330482794,"theta":-0.027427321381684563,"vega":0.009873068409280825,"rho":0.006013533134968283,"breakevenPct":4.488227770897069},{"delta":0.9,"premium":6.854231043213153,"strike":8.68579839505669,"iv":1.922182087160402,"gamma":0.021209226507832142,"theta":-0.025336424159695656,"vega":0.007371186270227007,"rho":0.005308598122978371,"breakevenPct":3.600196255132277}],"put":[{"delta":0.2,"premium":0.39597841291732355,"strike":12.83913651669294,"iv":0.7609782170265766,"gamma":0.08789115797139835,"theta":-0.015006159688636094,"vega":0.011811330015892959,"rho":-0.0027730722675897825,"breakevenPct":17.045612641495886},{"delta":0.25,"premium":0.4963992707383774,"strike":13.38559708295351,"iv":0.7072451230628989,"gamma":0.1053933454876937,"theta":-0.015609753874202369,"vega":0.013256791248860528,"rho":-0.003462896572180791,"breakevenPct":14.072014585232456},{"delta":0.3,"premium":0.6103463992707383,"strike":13.841385597082953,"iv":0.681766545123063,"gamma":0.12016089334548768,"theta":-0.0165669097538742,"vega":0.01462415679124886,"rho":-0.0041618516546143005,"breakevenPct":11.793072014585237},{"delta":0.35,"premium":0.7632274640362438,"strike":14.238373608497355,"iv":0.6754051085363936,"gamma":0.1280459207867459,"theta":-0.017333125738626012,"vega":0.01550452584037298,"rho":-0.004891120084938985,"breakevenPct":10.16569237025926},{"delta":0.4,"premium":0.9368892186930597,"strike":14.603977302511705,"iv":0.679247299543132,"gamma":0.1322574557357427,"theta":-0.017997429018727258,"vega":0.01612496424585301,"rho":-0.005636568032236261,"breakevenPct":8.886079441209036},{"delta":0.45,"premium":1.1105509733498753,"strike":14.969580996526053,"iv":0.6830894905498704,"gamma":0.1364689906847395,"theta":-0.018661732298828504,"vega":0.01674540265133304,"rho":-0.006382015979533536,"breakevenPct":7.606466512158812},{"delta":0.5,"premium":1.2671833921480422,"strike":15.299333457153773,"iv":0.6610462151608364,"gamma":0.14058519402377317,"theta":-0.017873780273069316,"vega":0.016648248398736114,"rho":-0.007104827419289389,"breakevenPct":6.452332899961794},{"delta":0.55,"premium":1.4222703482766341,"strike":15.625832312161336,"iv":0.6366537570243795,"gamma":0.14469274573683322,"theta":-0.016954031776764883,"vega":0.01648597048692991,"rho":-0.007825584528937175,"breakevenPct":5.309586907435326},{"delta":0.6,"premium":1.5773573044052258,"strike":15.952331167168897,"iv":0.6122612988879227,"gamma":0.14880029744989323,"theta":-0.016034283280460446,"vega":0.016323692575123703,"rho":-0.008546341638584958,"breakevenPct":4.16684091490886},{"delta":0.65,"premium":1.7327879935100057,"strike":16.230935640886965,"iv":0.5813572201189832,"gamma":0.14681352082206597,"theta":-0.014237263385613843,"vega":0.01533007030827474,"rho":-0.009268230957975684,"breakevenPct":3.3456823508202613},{"delta":0.7,"premium":1.8882774472687938,"strike":16.501352082206598,"iv":0.5493399134667388,"gamma":0.1437848566792861,"theta":-0.012290265008112495,"vega":0.014194321254732287,"rho":-0.009990313840156183,"breakevenPct":2.5795024337479733},{"delta":0.75,"premium":2.0437669010275825,"strike":16.77176852352623,"iv":0.5173226068144944,"gamma":0.1407561925365062,"theta":-0.01034326663061114,"vega":0.013058572201189831,"rho":-0.010712396722336686,"breakevenPct":1.8133225166756834}]},"raw":{"call":[{"delta":0.2,"premium":0.35763358778625953,"strike":18.923664122137403,"iv":0.8446809160305343,"gamma":0.07834427480916031,"theta":-0.017514503816793894,"vega":0.011829770992366413,"rho":0.002076576475458179,"breakevenPct":28.541984732824435},{"delta":0.25,"premium":0.4535897435897436,"strike":17.97948717948718,"iv":0.8015317948717949,"gamma":0.0937425641025641,"theta":-0.018938974358974358,"vega":0.013436923076923077,"rho":0.002591222993512548,"breakevenPct":22.887179487179484},{"delta":0.3,"premium":0.5657692307692307,"strike":17.338461538461537,"iv":0.7837753846153847,"gamma":0.1044476923076923,"theta":-0.020156923076923076,"vega":0.01459076923076923,"rho":0.003094637808265211,"breakevenPct":19.361538461538462},{"delta":0.35,"premium":0.6758073196986005,"strike":16.745963401506998,"iv":0.7594626480086114,"gamma":0.11495209903121636,"theta":-0.0208508073196986,"vega":0.015530247578040904,"rho":0.0036000075322743202,"breakevenPct":16.14513814137065},{"delta":0.4,"premium":0.7834499461786868,"strike":16.207750269106565,"iv":0.727815715823466,"gamma":0.1252319698600646,"theta":-0.020958449946178688,"vega":0.016229924650161466,"rho":0.004107564103926235,"breakevenPct":13.274668101901682},{"delta":0.45,"premium":0.9974094202898551,"strike":15.777536231884058,"iv":0.7652761594202898,"gamma":0.12259282608695653,"theta":-0.02249050724637681,"vega":0.01654449275362319,"rho":0.004536886610393086,"breakevenPct":11.832971014492752},{"delta":0.5,"premium":1.2782065217391305,"strike":15.415217391304347,"iv":0.8461819565217391,"gamma":0.11183195652173913,"theta":-0.02491804347826087,"vega":0.01661695652173913,"rho":0.004917026137769656,"breakevenPct":11.289492753623191},{"delta":0.55,"premium":1.559003623188406,"strike":15.052898550724638,"iv":0.9270877536231884,"gamma":0.10107108695652174,"theta":-0.027345579710144927,"vega":0.01668942028985507,"rho":0.005297165665146225,"breakevenPct":10.74601449275363},{"delta":0.6,"premium":1.9808378378378373,"strike":14.538378378378379,"iv":1.0344556756756755,"gamma":0.08888270270270272,"theta":-0.029546486486486483,"vega":0.01623837837837838,"rho":0.005565431803236348,"breakevenPct":10.128108108108115},{"delta":0.65,"premium":2.4259392265193367,"strike":13.997790055248618,"iv":1.1456723756906078,"gamma":0.07649337016574585,"theta":-0.031686298342541434,"vega":0.015695580110497237,"rho":0.005815225909620306,"breakevenPct":9.49152854511971},{"delta":0.7,"premium":2.660745856353591,"strike":13.445303867403315,"iv":1.0887662983425415,"gamma":0.07483591160220994,"theta":-0.028260883977900553,"vega":0.01459060773480663,"rho":0.006227832123650806,"breakevenPct":7.373664825046043},{"delta":0.75,"premium":3.031041257367388,"strike":12.80943025540275,"iv":1.0864642436149314,"gamma":0.06966954813359527,"theta":-0.0258811394891945,"vega":0.0133950884086444,"rho":0.006533840666676059,"breakevenPct":5.603143418467583},{"delta":0.8,"premium":3.9863529411764715,"strike":11.792941176470588,"iv":1.3095781176470591,"gamma":0.050749647058823524,"theta":-0.027458588235294117,"vega":0.011789411764705882,"rho":0.006378973820084367,"breakevenPct":5.195294117647061},{"delta":0.85,"premium":5.208550852943349,"strike":10.46468331269121,"iv":1.57550980538912,"gamma":0.035261661330482794,"theta":-0.027427321381684563,"vega":0.009873068409280825,"rho":0.006013533134968283,"breakevenPct":4.488227770897069},{"delta":0.9,"premium":6.854231043213153,"strike":8.68579839505669,"iv":1.922182087160402,"gamma":0.021209226507832142,"theta":-0.025336424159695656,"vega":0.007371186270227007,"rho":0.005308598122978371,"breakevenPct":3.600196255132277}],"put":[{"delta":0.2,"premium":0.39597841291732355,"strike":12.83913651669294,"iv":0.7609782170265766,"gamma":0.08789115797139835,"theta":-0.015006159688636094,"vega":0.011811330015892959,"rho":-0.0027730722675897825,"breakevenPct":17.045612641495886},{"delta":0.25,"premium":0.4963992707383774,"strike":13.38559708295351,"iv":0.7072451230628989,"gamma":0.1053933454876937,"theta":-0.015609753874202369,"vega":0.013256791248860528,"rho":-0.003462896572180791,"breakevenPct":14.072014585232456},{"delta":0.3,"premium":0.6103463992707383,"strike":13.841385597082953,"iv":0.681766545123063,"gamma":0.12016089334548768,"theta":-0.0165669097538742,"vega":0.01462415679124886,"rho":-0.0041618516546143005,"breakevenPct":11.793072014585237},{"delta":0.35,"premium":0.7632274640362438,"strike":14.238373608497355,"iv":0.6754051085363936,"gamma":0.1280459207867459,"theta":-0.017333125738626012,"vega":0.01550452584037298,"rho":-0.004891120084938985,"breakevenPct":10.16569237025926},{"delta":0.4,"premium":0.9368892186930597,"strike":14.603977302511705,"iv":0.679247299543132,"gamma":0.1322574557357427,"theta":-0.017997429018727258,"vega":0.01612496424585301,"rho":-0.005636568032236261,"breakevenPct":8.886079441209036},{"delta":0.45,"premium":1.1105509733498753,"strike":14.969580996526053,"iv":0.6830894905498704,"gamma":0.1364689906847395,"theta":-0.018661732298828504,"vega":0.01674540265133304,"rho":-0.006382015979533536,"breakevenPct":7.606466512158812},{"delta":0.5,"premium":1.2671833921480422,"strike":15.299333457153773,"iv":0.6610462151608364,"gamma":0.14058519402377317,"theta":-0.017873780273069316,"vega":0.016648248398736114,"rho":-0.007104827419289389,"breakevenPct":6.452332899961794},{"delta":0.55,"premium":1.4222703482766341,"strike":15.625832312161336,"iv":0.6366537570243795,"gamma":0.14469274573683322,"theta":-0.016954031776764883,"vega":0.01648597048692991,"rho":-0.007825584528937175,"breakevenPct":5.309586907435326},{"delta":0.6,"premium":1.5773573044052258,"strike":15.952331167168897,"iv":0.6122612988879227,"gamma":0.14880029744989323,"theta":-0.016034283280460446,"vega":0.016323692575123703,"rho":-0.008546341638584958,"breakevenPct":4.16684091490886},{"delta":0.65,"premium":1.7327879935100057,"strike":16.230935640886965,"iv":0.5813572201189832,"gamma":0.14681352082206597,"theta":-0.014237263385613843,"vega":0.01533007030827474,"rho":-0.009268230957975684,"breakevenPct":3.3456823508202613},{"delta":0.7,"premium":1.8882774472687938,"strike":16.501352082206598,"iv":0.5493399134667388,"gamma":0.1437848566792861,"theta":-0.012290265008112495,"vega":0.014194321254732287,"rho":-0.009990313840156183,"breakevenPct":2.5795024337479733},{"delta":0.75,"premium":2.0437669010275825,"strike":16.77176852352623,"iv":0.5173226068144944,"gamma":0.1407561925365062,"theta":-0.01034326663061114,"vega":0.013058572201189831,"rho":-0.010712396722336686,"breakevenPct":1.8133225166756834}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}