{"symbol":"PAR","url":"https://intraalpha.com/companies/PAR","capturedAt":"2026-10-23T04:07:51.806Z","state":"ready","quote":{"symbol":"PAR","last_price":18.17,"prev_close":17.48,"regular_close":18.17,"change":0.69,"change_pct":3.9474,"regular_change":0.69,"regular_change_pct":3.9474,"extended_change":0,"extended_change_pct":0,"bid":16.17,"ask":18.97,"bid_size":100,"ask_size":100,"volume":503220,"vwap":18.031853,"open":17.59,"high":18.19,"low":17.59,"close":18.17,"trade_count":8768,"last_trade_at":"2026-10-22T23:00:00.001584881Z","last_quote_at":"2026-10-23T00:00:00.20269618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAR","fetched_at":"2026-10-23T04:07:51.343622+00:00","name":"PAR Technology Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"PAR Technology Corporation provides point of sale (POS) solutions to the restaurant and retail industries globally. The company is headquartered in New Hartford, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":723020000,"ebitda":-28581000,"pe_ratio":null,"peg_ratio":0.773,"book_value":19.67,"dividend_per_share":null,"dividend_yield":null,"eps":-1.76,"revenue_ttm":496667000,"gross_profit_ttm":213664000,"profit_margin":-0.145,"operating_margin_ttm":-0.0552,"return_on_assets_ttm":-0.0212,"return_on_equity_ttm":-0.0862,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.187,"analyst_target_price":24.94,"analyst_number":1,"beta":1.349,"fifty_two_week_high":40.54,"fifty_two_week_low":11.59,"fifty_day_ma":16.99,"two_hundred_day_ma":17.99,"shares_outstanding":41362700,"forward_pe":9.27,"price_to_sales":1.456,"price_to_book":0.746,"ev_to_revenue":2.211,"ev_to_ebitda":152.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:51.343622+00:00"},"optionObservedAt":"2026-10-22T19:55:10.069Z","bars":[{"c":17.94,"h":18.01,"l":17.29,"n":326,"o":17.48,"t":"2026-10-16T13:30:00Z","v":45296,"vw":17.665829},{"c":17.93,"h":17.95,"l":17.87,"n":42,"o":17.95,"t":"2026-10-16T13:35:00Z","v":2017,"vw":17.918664},{"c":17.8,"h":17.86,"l":17.68,"n":90,"o":17.855,"t":"2026-10-16T13:40:00Z","v":5338,"vw":17.798284},{"c":17.75,"h":17.87,"l":17.75,"n":35,"o":17.82,"t":"2026-10-16T13:45:00Z","v":1646,"vw":17.816433},{"c":17.935,"h":18.0125,"l":17.84,"n":146,"o":17.84,"t":"2026-10-16T13:50:00Z","v":10378,"vw":17.926572},{"c":17.965,"h":18.12,"l":17.96,"n":158,"o":17.96,"t":"2026-10-16T13:55:00Z","v":7001,"vw":18.029888},{"c":17.84,"h":18.05,"l":17.79,"n":159,"o":18.05,"t":"2026-10-16T14:00:00Z","v":10337,"vw":17.866735},{"c":17.665,"h":17.84,"l":17.6,"n":97,"o":17.79,"t":"2026-10-16T14:05:00Z","v":6697,"vw":17.725962},{"c":17.59,"h":17.69,"l":17.52,"n":189,"o":17.685,"t":"2026-10-16T14:10:00Z","v":7304,"vw":17.611426},{"c":17.57,"h":17.57,"l":17.47,"n":124,"o":17.545,"t":"2026-10-16T14:15:00Z","v":4383,"vw":17.539038},{"c":17.595,"h":17.655,"l":17.47,"n":223,"o":17.57,"t":"2026-10-16T14:20:00Z","v":14850,"vw":17.550464},{"c":17.47,"h":17.655,"l":17.4201,"n":91,"o":17.655,"t":"2026-10-16T14:25:00Z","v":3343,"vw":17.523879},{"c":17.5,"h":17.57,"l":17.465,"n":278,"o":17.52,"t":"2026-10-16T14:30:00Z","v":13083,"vw":17.509478},{"c":17.44,"h":17.48,"l":17.41,"n":188,"o":17.475,"t":"2026-10-16T14:35:00Z","v":6773,"vw":17.450186},{"c":17.455,"h":17.505,"l":17.42,"n":193,"o":17.43,"t":"2026-10-16T14:40:00Z","v":8268,"vw":17.466623},{"c":17.53,"h":17.615,"l":17.455,"n":185,"o":17.455,"t":"2026-10-16T14:45:00Z","v":7395,"vw":17.547935},{"c":17.43,"h":17.6,"l":17.43,"n":147,"o":17.575,"t":"2026-10-16T14:50:00Z","v":6521,"vw":17.524264},{"c":17.38,"h":17.44,"l":17.37,"n":153,"o":17.435,"t":"2026-10-16T14:55:00Z","v":4991,"vw":17.41051},{"c":17.46,"h":17.485,"l":17.41,"n":123,"o":17.41,"t":"2026-10-16T15:00:00Z","v":5193,"vw":17.452522},{"c":17.4,"h":17.465,"l":17.4,"n":110,"o":17.465,"t":"2026-10-16T15:05:00Z","v":4084,"vw":17.429615},{"c":17.47,"h":17.48,"l":17.37,"n":287,"o":17.405,"t":"2026-10-16T15:10:00Z","v":22227,"vw":17.415437},{"c":17.405,"h":17.475,"l":17.39,"n":195,"o":17.475,"t":"2026-10-16T15:15:00Z","v":7983,"vw":17.422618},{"c":17.33,"h":17.465,"l":17.33,"n":187,"o":17.43,"t":"2026-10-16T15:20:00Z","v":13266,"vw":17.390365},{"c":17.35,"h":17.42,"l":17.33,"n":254,"o":17.33,"t":"2026-10-16T15:25:00Z","v":14794,"vw":17.381224},{"c":17.335,"h":17.4,"l":17.329,"n":196,"o":17.34,"t":"2026-10-16T15:30:00Z","v":17200,"vw":17.379911},{"c":17.335,"h":17.355,"l":17.32,"n":146,"o":17.32,"t":"2026-10-16T15:35:00Z","v":4781,"vw":17.335965},{"c":17.34,"h":17.35,"l":17.3,"n":121,"o":17.35,"t":"2026-10-16T15:40:00Z","v":3727,"vw":17.321148},{"c":17.44,"h":17.45,"l":17.33,"n":324,"o":17.36,"t":"2026-10-16T15:45:00Z","v":22695,"vw":17.396425},{"c":17.315,"h":17.44,"l":17.315,"n":157,"o":17.44,"t":"2026-10-16T15:50:00Z","v":4309,"vw":17.392069},{"c":17.22,"h":17.3,"l":17.19,"n":175,"o":17.3,"t":"2026-10-16T15:55:00Z","v":5678,"vw":17.248869},{"c":17.3,"h":17.33,"l":17.155,"n":153,"o":17.19,"t":"2026-10-16T16:00:00Z","v":5924,"vw":17.230025},{"c":17.335,"h":17.35,"l":17.3,"n":136,"o":17.3,"t":"2026-10-16T16:05:00Z","v":5751,"vw":17.326312},{"c":17.45,"h":17.45,"l":17.36,"n":141,"o":17.36,"t":"2026-10-16T16:10:00Z","v":6657,"vw":17.411019},{"c":17.37,"h":17.47,"l":17.31,"n":221,"o":17.43,"t":"2026-10-16T16:15:00Z","v":20716,"vw":17.392913},{"c":17.345,"h":17.37,"l":17.33,"n":176,"o":17.345,"t":"2026-10-16T16:20:00Z","v":3438,"vw":17.346107},{"c":17.38,"h":17.4,"l":17.37,"n":106,"o":17.37,"t":"2026-10-16T16:25:00Z","v":3644,"vw":17.383106},{"c":17.38,"h":17.4,"l":17.36,"n":123,"o":17.38,"t":"2026-10-16T16:30:00Z","v":3452,"vw":17.372602},{"c":17.34,"h":17.38,"l":17.325,"n":128,"o":17.38,"t":"2026-10-16T16:35:00Z","v":5065,"vw":17.343925},{"c":17.3001,"h":17.32,"l":17.28,"n":109,"o":17.3,"t":"2026-10-16T16:40:00Z","v":4816,"vw":17.304123},{"c":17.28,"h":17.37,"l":17.27,"n":157,"o":17.32,"t":"2026-10-16T16:45:00Z","v":6352,"vw":17.320561},{"c":17.27,"h":17.28,"l":17.25,"n":75,"o":17.26,"t":"2026-10-16T16:50:00Z","v":2482,"vw":17.261027},{"c":17.28,"h":17.3,"l":17.265,"n":68,"o":17.2775,"t":"2026-10-16T16:55:00Z","v":1823,"vw":17.27625},{"c":17.21,"h":17.32,"l":17.19,"n":330,"o":17.29,"t":"2026-10-16T17:00:00Z","v":17102,"vw":17.232596},{"c":17.245,"h":17.26,"l":17.18,"n":103,"o":17.18,"t":"2026-10-16T17:05:00Z","v":4350,"vw":17.215671},{"c":17.22,"h":17.29,"l":17.21,"n":90,"o":17.26,"t":"2026-10-16T17:10:00Z","v":3206,"vw":17.237299},{"c":17.18,"h":17.22,"l":17.17,"n":88,"o":17.22,"t":"2026-10-16T17:15:00Z","v":3745,"vw":17.193775},{"c":17.25,"h":17.25,"l":17.18,"n":121,"o":17.18,"t":"2026-10-16T17:20:00Z","v":4980,"vw":17.214452},{"c":17.15,"h":17.26,"l":17.1,"n":271,"o":17.245,"t":"2026-10-16T17:25:00Z","v":18064,"vw":17.144351},{"c":17.195,"h":17.22,"l":17.12,"n":100,"o":17.155,"t":"2026-10-16T17:30:00Z","v":4291,"vw":17.151773},{"c":17.225,"h":17.27,"l":17.2,"n":142,"o":17.25,"t":"2026-10-16T17:35:00Z","v":5452,"vw":17.236588},{"c":17.25,"h":17.305,"l":17.24,"n":122,"o":17.25,"t":"2026-10-16T17:40:00Z","v":6177,"vw":17.261196},{"c":17.21,"h":17.245,"l":17.19,"n":87,"o":17.24,"t":"2026-10-16T17:45:00Z","v":2781,"vw":17.220784},{"c":17.16,"h":17.215,"l":17.16,"n":121,"o":17.21,"t":"2026-10-16T17:50:00Z","v":4874,"vw":17.200166},{"c":17.12,"h":17.16,"l":17.12,"n":101,"o":17.15,"t":"2026-10-16T17:55:00Z","v":2454,"vw":17.142917},{"c":17.095,"h":17.125,"l":17.08,"n":171,"o":17.12,"t":"2026-10-16T18:00:00Z","v":7639,"vw":17.098086},{"c":17.085,"h":17.11,"l":17.07,"n":143,"o":17.07,"t":"2026-10-16T18:05:00Z","v":7345,"vw":17.085759},{"c":17.105,"h":17.11,"l":17.07,"n":101,"o":17.085,"t":"2026-10-16T18:10:00Z","v":3799,"vw":17.090439},{"c":17.14,"h":17.14,"l":17.08,"n":290,"o":17.105,"t":"2026-10-16T18:15:00Z","v":16433,"vw":17.104609},{"c":17.105,"h":17.16,"l":17.1,"n":150,"o":17.14,"t":"2026-10-16T18:20:00Z","v":6389,"vw":17.127349},{"c":17.055,"h":17.135,"l":17.035,"n":206,"o":17.12,"t":"2026-10-16T18:25:00Z","v":9586,"vw":17.07586},{"c":17.105,"h":17.11,"l":17.06,"n":190,"o":17.06,"t":"2026-10-16T18:30:00Z","v":7533,"vw":17.090039},{"c":17.12,"h":17.13,"l":17.08,"n":128,"o":17.11,"t":"2026-10-16T18:35:00Z","v":5563,"vw":17.109662},{"c":17.1,"h":17.13,"l":17.09,"n":185,"o":17.12,"t":"2026-10-16T18:40:00Z","v":6420,"vw":17.11193},{"c":17.135,"h":17.135,"l":17.115,"n":111,"o":17.12,"t":"2026-10-16T18:45:00Z","v":3798,"vw":17.126194},{"c":17.145,"h":17.23,"l":17.12,"n":325,"o":17.135,"t":"2026-10-16T18:50:00Z","v":16787,"vw":17.16936},{"c":17.165,"h":17.165,"l":17.14,"n":158,"o":17.16,"t":"2026-10-16T18:55:00Z","v":3671,"vw":17.156698},{"c":17.125,"h":17.165,"l":17.12,"n":152,"o":17.165,"t":"2026-10-16T19:00:00Z","v":4952,"vw":17.131549},{"c":17.12,"h":17.15,"l":17.1,"n":369,"o":17.135,"t":"2026-10-16T19:05:00Z","v":22360,"vw":17.117996},{"c":17.12,"h":17.2,"l":17.1,"n":345,"o":17.12,"t":"2026-10-16T19:10:00Z","v":14205,"vw":17.149561},{"c":17.145,"h":17.17,"l":17.07,"n":314,"o":17.125,"t":"2026-10-16T19:15:00Z","v":13987,"vw":17.115944},{"c":17.185,"h":17.185,"l":17.145,"n":143,"o":17.16,"t":"2026-10-16T19:20:00Z","v":3094,"vw":17.17},{"c":17.18,"h":17.23,"l":17.16,"n":275,"o":17.185,"t":"2026-10-16T19:25:00Z","v":10696,"vw":17.189846},{"c":17.165,"h":17.22,"l":17.16,"n":304,"o":17.19,"t":"2026-10-16T19:30:00Z","v":11651,"vw":17.190779},{"c":17.175,"h":17.19,"l":17.14,"n":293,"o":17.165,"t":"2026-10-16T19:35:00Z","v":14197,"vw":17.163249},{"c":17.17,"h":17.21,"l":17.11,"n":473,"o":17.19,"t":"2026-10-16T19:40:00Z","v":30079,"vw":17.1355},{"c":17.13,"h":17.19,"l":17.13,"n":437,"o":17.18,"t":"2026-10-16T19:45:00Z","v":21860,"vw":17.159143},{"c":17.19,"h":17.225,"l":17.155,"n":482,"o":17.16,"t":"2026-10-16T19:50:00Z","v":21284,"vw":17.196313},{"c":17.33,"h":17.33,"l":17.21,"n":1383,"o":17.21,"t":"2026-10-16T19:55:00Z","v":79729,"vw":17.298671},{"c":17.33,"h":17.33,"l":17.33,"n":33,"o":17.33,"t":"2026-10-16T20:00:00Z","v":137265,"vw":17.33},{"c":17.18,"h":17.33,"l":17.1,"n":61,"o":17.17,"t":"2026-10-19T13:30:00Z","v":8725,"vw":17.169585},{"c":17.185,"h":17.185,"l":17.18,"n":11,"o":17.18,"t":"2026-10-19T13:35:00Z","v":349,"vw":17.183333},{"c":17.07,"h":17.19,"l":16.95,"n":69,"o":17.19,"t":"2026-10-19T13:40:00Z","v":4402,"vw":17.025868},{"c":17.19,"h":17.26,"l":17.01,"n":54,"o":17.07,"t":"2026-10-19T13:45:00Z","v":4298,"vw":17.184411},{"c":17.089,"h":17.2,"l":17.08,"n":47,"o":17.19,"t":"2026-10-19T13:50:00Z","v":2261,"vw":17.134849},{"c":17.1875,"h":17.2,"l":17.089,"n":62,"o":17.089,"t":"2026-10-19T13:55:00Z","v":2833,"vw":17.168633},{"c":17.195,"h":17.24,"l":17.18,"n":42,"o":17.194,"t":"2026-10-19T14:00:00Z","v":994,"vw":17.200761},{"c":17.165,"h":17.205,"l":17.165,"n":30,"o":17.205,"t":"2026-10-19T14:05:00Z","v":810,"vw":17.176623},{"c":17.11,"h":17.19,"l":17.11,"n":92,"o":17.17,"t":"2026-10-19T14:10:00Z","v":4897,"vw":17.142015},{"c":17.225,"h":17.24,"l":17.15,"n":153,"o":17.15,"t":"2026-10-19T14:15:00Z","v":16808,"vw":17.210345},{"c":17.16,"h":17.2,"l":17.16,"n":13,"o":17.2,"t":"2026-10-19T14:20:00Z","v":444,"vw":17.176736},{"c":17.22,"h":17.22,"l":17.14,"n":79,"o":17.14,"t":"2026-10-19T14:25:00Z","v":1948,"vw":17.181708},{"c":17.18,"h":17.22,"l":17.16,"n":77,"o":17.22,"t":"2026-10-19T14:30:00Z","v":2439,"vw":17.193929},{"c":17.185,"h":17.2,"l":17.14,"n":85,"o":17.15,"t":"2026-10-19T14:35:00Z","v":3092,"vw":17.176389},{"c":17.175,"h":17.19,"l":17.17,"n":22,"o":17.19,"t":"2026-10-19T14:40:00Z","v":736,"vw":17.178333},{"c":17.231,"h":17.231,"l":17.2,"n":147,"o":17.2,"t":"2026-10-19T14:45:00Z","v":5189,"vw":17.208945},{"c":17.19,"h":17.23,"l":17.19,"n":48,"o":17.23,"t":"2026-10-19T14:50:00Z","v":1307,"vw":17.206744},{"c":17.2,"h":17.215,"l":17.18,"n":90,"o":17.21,"t":"2026-10-19T14:55:00Z","v":2364,"vw":17.202857},{"c":17.235,"h":17.235,"l":17.18,"n":54,"o":17.19,"t":"2026-10-19T15:00:00Z","v":1510,"vw":17.214268},{"c":17.14,"h":17.235,"l":17.14,"n":79,"o":17.235,"t":"2026-10-19T15:05:00Z","v":3044,"vw":17.176162},{"c":17.16,"h":17.23,"l":17.14,"n":135,"o":17.15,"t":"2026-10-19T15:10:00Z","v":8117,"vw":17.191324},{"c":17.12,"h":17.2,"l":17.12,"n":224,"o":17.165,"t":"2026-10-19T15:15:00Z","v":11118,"vw":17.159829},{"c":17.2,"h":17.2,"l":17.16,"n":69,"o":17.16,"t":"2026-10-19T15:20:00Z","v":2250,"vw":17.177779},{"c":17.22,"h":17.22,"l":17.16,"n":135,"o":17.21,"t":"2026-10-19T15:25:00Z","v":5446,"vw":17.187419},{"c":17.19,"h":17.22,"l":17.19,"n":37,"o":17.22,"t":"2026-10-19T15:30:00Z","v":1247,"vw":17.205714},{"c":17.375,"h":17.38,"l":17.22,"n":290,"o":17.22,"t":"2026-10-19T15:35:00Z","v":17287,"vw":17.325846},{"c":17.34,"h":17.38,"l":17.34,"n":125,"o":17.38,"t":"2026-10-19T15:40:00Z","v":3326,"vw":17.36125},{"c":17.27,"h":17.34,"l":17.24,"n":150,"o":17.34,"t":"2026-10-19T15:45:00Z","v":12352,"vw":17.279922},{"c":17.255,"h":17.26,"l":17.215,"n":107,"o":17.26,"t":"2026-10-19T15:50:00Z","v":6742,"vw":17.237369},{"c":17.25,"h":17.27,"l":17.25,"n":27,"o":17.26,"t":"2026-10-19T15:55:00Z","v":1132,"vw":17.259192},{"c":17.24,"h":17.26,"l":17.19,"n":237,"o":17.24,"t":"2026-10-19T16:00:00Z","v":15652,"vw":17.222755},{"c":17.235,"h":17.25,"l":17.22,"n":61,"o":17.245,"t":"2026-10-19T16:05:00Z","v":1720,"vw":17.238339},{"c":17.25,"h":17.25,"l":17.23,"n":48,"o":17.25,"t":"2026-10-19T16:10:00Z","v":1582,"vw":17.245503},{"c":17.25,"h":17.27,"l":17.24,"n":86,"o":17.255,"t":"2026-10-19T16:15:00Z","v":2934,"vw":17.260655},{"c":17.24,"h":17.26,"l":17.24,"n":64,"o":17.24,"t":"2026-10-19T16:20:00Z","v":1154,"vw":17.245495},{"c":17.22,"h":17.255,"l":17.22,"n":47,"o":17.255,"t":"2026-10-19T16:25:00Z","v":1842,"vw":17.237222},{"c":17.21,"h":17.23,"l":17.21,"n":62,"o":17.23,"t":"2026-10-19T16:30:00Z","v":1957,"vw":17.222613},{"c":17.21,"h":17.235,"l":17.21,"n":78,"o":17.225,"t":"2026-10-19T16:35:00Z","v":2908,"vw":17.2225},{"c":17.19,"h":17.21,"l":17.19,"n":28,"o":17.2,"t":"2026-10-19T16:40:00Z","v":1104,"vw":17.204375},{"c":17.24,"h":17.25,"l":17.23,"n":72,"o":17.25,"t":"2026-10-19T16:50:00Z","v":2343,"vw":17.240441},{"c":17.23,"h":17.235,"l":17.22,"n":36,"o":17.235,"t":"2026-10-19T16:55:00Z","v":1557,"vw":17.224314},{"c":17.23,"h":17.25,"l":17.23,"n":53,"o":17.25,"t":"2026-10-19T17:00:00Z","v":1764,"vw":17.238636},{"c":17.2,"h":17.235,"l":17.1999,"n":87,"o":17.235,"t":"2026-10-19T17:05:00Z","v":3346,"vw":17.209302},{"c":17.22,"h":17.23,"l":17.22,"n":54,"o":17.22,"t":"2026-10-19T17:10:00Z","v":1833,"vw":17.222},{"c":17.24,"h":17.24,"l":17.24,"n":37,"o":17.24,"t":"2026-10-19T17:15:00Z","v":914,"vw":17.24},{"c":17.265,"h":17.265,"l":17.26,"n":62,"o":17.26,"t":"2026-10-19T17:20:00Z","v":1214,"vw":17.263333},{"c":17.285,"h":17.29,"l":17.27,"n":70,"o":17.27,"t":"2026-10-19T17:25:00Z","v":1961,"vw":17.282121},{"c":17.25,"h":17.29,"l":17.25,"n":92,"o":17.29,"t":"2026-10-19T17:30:00Z","v":3803,"vw":17.281458},{"c":17.25,"h":17.25,"l":17.23,"n":44,"o":17.25,"t":"2026-10-19T17:35:00Z","v":1601,"vw":17.242695},{"c":17.28,"h":17.28,"l":17.25,"n":88,"o":17.25,"t":"2026-10-19T17:40:00Z","v":2821,"vw":17.263355},{"c":17.255,"h":17.275,"l":17.24,"n":62,"o":17.27,"t":"2026-10-19T17:45:00Z","v":2551,"vw":17.255},{"c":17.265,"h":17.285,"l":17.26,"n":65,"o":17.28,"t":"2026-10-19T17:50:00Z","v":2200,"vw":17.273929},{"c":17.285,"h":17.285,"l":17.28,"n":54,"o":17.28,"t":"2026-10-19T17:55:00Z","v":2031,"vw":17.283373},{"c":17.285,"h":17.3,"l":17.285,"n":59,"o":17.285,"t":"2026-10-19T18:00:00Z","v":5894,"vw":17.28529},{"c":17.295,"h":17.31,"l":17.285,"n":118,"o":17.285,"t":"2026-10-19T18:05:00Z","v":4261,"vw":17.297223},{"c":17.305,"h":17.31,"l":17.29,"n":103,"o":17.295,"t":"2026-10-19T18:10:00Z","v":4399,"vw":17.298572},{"c":17.31,"h":17.33,"l":17.3,"n":123,"o":17.305,"t":"2026-10-19T18:15:00Z","v":7251,"vw":17.32},{"c":17.32,"h":17.33,"l":17.32,"n":50,"o":17.325,"t":"2026-10-19T18:20:00Z","v":1426,"vw":17.3224},{"c":17.34,"h":17.34,"l":17.305,"n":137,"o":17.34,"t":"2026-10-19T18:25:00Z","v":4715,"vw":17.320269},{"c":17.33,"h":17.34,"l":17.33,"n":46,"o":17.34,"t":"2026-10-19T18:30:00Z","v":1268,"vw":17.337143},{"c":17.3999,"h":17.3999,"l":17.34,"n":121,"o":17.34,"t":"2026-10-19T18:35:00Z","v":5126,"vw":17.367827},{"c":17.38,"h":17.3999,"l":17.38,"n":72,"o":17.39,"t":"2026-10-19T18:40:00Z","v":3729,"vw":17.390248},{"c":17.4,"h":17.415,"l":17.39,"n":80,"o":17.39,"t":"2026-10-19T18:45:00Z","v":3274,"vw":17.40509},{"c":17.35,"h":17.41,"l":17.32,"n":271,"o":17.41,"t":"2026-10-19T18:50:00Z","v":10079,"vw":17.354987},{"c":17.375,"h":17.385,"l":17.37,"n":70,"o":17.37,"t":"2026-10-19T18:55:00Z","v":1969,"vw":17.379},{"c":17.39,"h":17.39,"l":17.37,"n":123,"o":17.38,"t":"2026-10-19T19:00:00Z","v":6155,"vw":17.386116},{"c":17.375,"h":17.395,"l":17.375,"n":86,"o":17.395,"t":"2026-10-19T19:05:00Z","v":2749,"vw":17.383783},{"c":17.365,"h":17.375,"l":17.36,"n":124,"o":17.375,"t":"2026-10-19T19:10:00Z","v":3036,"vw":17.367138},{"c":17.35,"h":17.365,"l":17.33,"n":168,"o":17.365,"t":"2026-10-19T19:15:00Z","v":6365,"vw":17.350842},{"c":17.35,"h":17.36,"l":17.35,"n":88,"o":17.36,"t":"2026-10-19T19:20:00Z","v":2511,"vw":17.355281},{"c":17.33,"h":17.35,"l":17.33,"n":106,"o":17.35,"t":"2026-10-19T19:25:00Z","v":3737,"vw":17.341971},{"c":17.35,"h":17.35,"l":17.34,"n":170,"o":17.35,"t":"2026-10-19T19:30:00Z","v":7455,"vw":17.349316},{"c":17.3,"h":17.355,"l":17.29,"n":285,"o":17.35,"t":"2026-10-19T19:35:00Z","v":12764,"vw":17.327163},{"c":17.365,"h":17.365,"l":17.28,"n":334,"o":17.3,"t":"2026-10-19T19:40:00Z","v":14592,"vw":17.305909},{"c":17.33,"h":17.38,"l":17.32,"n":231,"o":17.37,"t":"2026-10-19T19:45:00Z","v":10841,"vw":17.351759},{"c":17.33,"h":17.36,"l":17.31,"n":278,"o":17.32,"t":"2026-10-19T19:50:00Z","v":12873,"vw":17.328974},{"c":17.37,"h":17.39,"l":17.32,"n":1144,"o":17.33,"t":"2026-10-19T19:55:00Z","v":69446,"vw":17.351424},{"c":17.35,"h":17.35,"l":17.35,"n":47,"o":17.35,"t":"2026-10-19T20:00:00Z","v":102332,"vw":17.35},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T08:00:00Z","v":132,"vw":17.41},{"c":17.57,"h":17.7,"l":17.39,"n":71,"o":17.39,"t":"2026-10-20T13:30:00Z","v":9554,"vw":17.575702},{"c":17.8,"h":17.8,"l":17.569,"n":67,"o":17.57,"t":"2026-10-20T13:35:00Z","v":4425,"vw":17.662686},{"c":17.66,"h":17.8,"l":17.66,"n":51,"o":17.74,"t":"2026-10-20T13:40:00Z","v":2489,"vw":17.761106},{"c":17.874,"h":17.93,"l":17.7,"n":194,"o":17.755,"t":"2026-10-20T13:45:00Z","v":8659,"vw":17.833399},{"c":17.825,"h":17.91,"l":17.79,"n":121,"o":17.91,"t":"2026-10-20T13:50:00Z","v":5979,"vw":17.845172},{"c":17.89,"h":17.9,"l":17.79,"n":100,"o":17.79,"t":"2026-10-20T13:55:00Z","v":7594,"vw":17.850545},{"c":17.75,"h":17.83,"l":17.75,"n":59,"o":17.83,"t":"2026-10-20T14:00:00Z","v":1353,"vw":17.785},{"c":17.77,"h":17.77,"l":17.675,"n":135,"o":17.68,"t":"2026-10-20T14:05:00Z","v":5341,"vw":17.709076},{"c":17.68,"h":17.76,"l":17.68,"n":40,"o":17.76,"t":"2026-10-20T14:10:00Z","v":1071,"vw":17.712},{"c":17.65,"h":17.67,"l":17.6,"n":68,"o":17.67,"t":"2026-10-20T14:15:00Z","v":1634,"vw":17.644286},{"c":17.725,"h":17.73,"l":17.605,"n":85,"o":17.61,"t":"2026-10-20T14:20:00Z","v":3273,"vw":17.683422},{"c":17.7,"h":17.74,"l":17.68,"n":51,"o":17.74,"t":"2026-10-20T14:25:00Z","v":1945,"vw":17.71153},{"c":17.71,"h":17.73,"l":17.6358,"n":60,"o":17.6358,"t":"2026-10-20T14:30:00Z","v":68766,"vw":17.691677},{"c":17.71,"h":17.73,"l":17.7,"n":54,"o":17.725,"t":"2026-10-20T14:35:00Z","v":1863,"vw":17.7125},{"c":17.77,"h":17.77,"l":17.76,"n":56,"o":17.76,"t":"2026-10-20T14:40:00Z","v":1651,"vw":17.7675},{"c":17.775,"h":17.79,"l":17.77,"n":64,"o":17.79,"t":"2026-10-20T14:45:00Z","v":2559,"vw":17.785556},{"c":17.825,"h":17.825,"l":17.73,"n":87,"o":17.755,"t":"2026-10-20T14:50:00Z","v":3246,"vw":17.784878},{"c":17.795,"h":17.85,"l":17.79,"n":118,"o":17.85,"t":"2026-10-20T14:55:00Z","v":4420,"vw":17.813399},{"c":17.85,"h":17.85,"l":17.8,"n":90,"o":17.8,"t":"2026-10-20T15:00:00Z","v":4216,"vw":17.82911},{"c":17.83,"h":17.83,"l":17.765,"n":126,"o":17.82,"t":"2026-10-20T15:05:00Z","v":4768,"vw":17.796595},{"c":17.79,"h":17.82,"l":17.74,"n":118,"o":17.82,"t":"2026-10-20T15:10:00Z","v":5291,"vw":17.784989},{"c":17.73,"h":17.795,"l":17.73,"n":98,"o":17.795,"t":"2026-10-20T15:15:00Z","v":4155,"vw":17.764926},{"c":17.68,"h":17.69,"l":17.67,"n":47,"o":17.685,"t":"2026-10-20T15:20:00Z","v":1797,"vw":17.6804},{"c":17.63,"h":17.67,"l":17.63,"n":52,"o":17.67,"t":"2026-10-20T15:25:00Z","v":1134,"vw":17.64},{"c":17.58,"h":17.62,"l":17.58,"n":64,"o":17.62,"t":"2026-10-20T15:30:00Z","v":2856,"vw":17.602094},{"c":17.67,"h":17.68,"l":17.585,"n":266,"o":17.585,"t":"2026-10-20T15:35:00Z","v":13705,"vw":17.645742},{"c":17.69,"h":17.69,"l":17.665,"n":76,"o":17.665,"t":"2026-10-20T15:40:00Z","v":2760,"vw":17.676391},{"c":17.66,"h":17.66,"l":17.635,"n":68,"o":17.64,"t":"2026-10-20T15:45:00Z","v":1060,"vw":17.644375},{"c":17.61,"h":17.65,"l":17.61,"n":79,"o":17.65,"t":"2026-10-20T15:50:00Z","v":1801,"vw":17.636824},{"c":17.61,"h":17.63,"l":17.61,"n":29,"o":17.63,"t":"2026-10-20T15:55:00Z","v":541,"vw":17.62},{"c":17.6,"h":17.64,"l":17.6,"n":59,"o":17.64,"t":"2026-10-20T16:00:00Z","v":2496,"vw":17.636471},{"c":17.57,"h":17.65,"l":17.57,"n":152,"o":17.6,"t":"2026-10-20T16:05:00Z","v":7264,"vw":17.629577},{"c":17.6,"h":17.61,"l":17.6,"n":20,"o":17.61,"t":"2026-10-20T16:10:00Z","v":345,"vw":17.605745},{"c":17.57,"h":17.6,"l":17.57,"n":57,"o":17.59,"t":"2026-10-20T16:15:00Z","v":1316,"vw":17.587692},{"c":17.59,"h":17.62,"l":17.59,"n":79,"o":17.615,"t":"2026-10-20T16:20:00Z","v":2230,"vw":17.60943},{"c":17.65,"h":17.651,"l":17.61,"n":105,"o":17.61,"t":"2026-10-20T16:25:00Z","v":4594,"vw":17.638337},{"c":17.65,"h":17.65,"l":17.65,"n":18,"o":17.65,"t":"2026-10-20T16:30:00Z","v":309,"vw":17.65},{"c":17.65,"h":17.65,"l":17.65,"n":53,"o":17.65,"t":"2026-10-20T16:35:00Z","v":1305,"vw":17.65},{"c":17.7,"h":17.7,"l":17.67,"n":48,"o":17.67,"t":"2026-10-20T16:40:00Z","v":1356,"vw":17.680204},{"c":17.725,"h":17.725,"l":17.705,"n":74,"o":17.705,"t":"2026-10-20T16:45:00Z","v":1887,"vw":17.720541},{"c":17.73,"h":17.73,"l":17.725,"n":32,"o":17.725,"t":"2026-10-20T16:50:00Z","v":874,"vw":17.72875},{"c":17.73,"h":17.75,"l":17.73,"n":63,"o":17.75,"t":"2026-10-20T16:55:00Z","v":1563,"vw":17.741061},{"c":17.81,"h":17.81,"l":17.745,"n":41,"o":17.745,"t":"2026-10-20T17:00:00Z","v":1748,"vw":17.762184},{"c":17.78,"h":17.78,"l":17.78,"n":33,"o":17.78,"t":"2026-10-20T17:05:00Z","v":1198,"vw":17.78},{"c":17.83,"h":17.835,"l":17.795,"n":68,"o":17.795,"t":"2026-10-20T17:10:00Z","v":1599,"vw":17.822714},{"c":17.825,"h":17.83,"l":17.81,"n":58,"o":17.83,"t":"2026-10-20T17:15:00Z","v":2050,"vw":17.819102},{"c":17.81,"h":17.85,"l":17.78,"n":117,"o":17.85,"t":"2026-10-20T17:20:00Z","v":4838,"vw":17.824846},{"c":17.83,"h":17.835,"l":17.82,"n":91,"o":17.83,"t":"2026-10-20T17:25:00Z","v":4491,"vw":17.827963},{"c":17.865,"h":17.875,"l":17.83,"n":94,"o":17.83,"t":"2026-10-20T17:30:00Z","v":4902,"vw":17.854629},{"c":17.89,"h":17.89,"l":17.88,"n":65,"o":17.89,"t":"2026-10-20T17:35:00Z","v":1890,"vw":17.887996},{"c":17.905,"h":17.91,"l":17.86,"n":78,"o":17.875,"t":"2026-10-20T17:40:00Z","v":4382,"vw":17.876806},{"c":17.85,"h":17.92,"l":17.85,"n":103,"o":17.91,"t":"2026-10-20T17:45:00Z","v":3177,"vw":17.887032},{"c":17.83,"h":17.8625,"l":17.83,"n":37,"o":17.8625,"t":"2026-10-20T17:50:00Z","v":1432,"vw":17.83858},{"c":17.79,"h":17.825,"l":17.79,"n":17,"o":17.825,"t":"2026-10-20T17:55:00Z","v":367,"vw":17.81},{"c":17.8,"h":17.84,"l":17.8,"n":138,"o":17.84,"t":"2026-10-20T18:00:00Z","v":6947,"vw":17.824346},{"c":17.79,"h":17.87,"l":17.79,"n":158,"o":17.8,"t":"2026-10-20T18:05:00Z","v":13378,"vw":17.83275},{"c":17.83,"h":17.83,"l":17.8,"n":90,"o":17.8,"t":"2026-10-20T18:10:00Z","v":2525,"vw":17.820455},{"c":17.83,"h":17.84,"l":17.83,"n":52,"o":17.83,"t":"2026-10-20T18:15:00Z","v":1943,"vw":17.833808},{"c":17.82,"h":17.83,"l":17.795,"n":110,"o":17.81,"t":"2026-10-20T18:20:00Z","v":4260,"vw":17.816962},{"c":17.815,"h":17.83,"l":17.8,"n":149,"o":17.83,"t":"2026-10-20T18:25:00Z","v":11248,"vw":17.80474},{"c":17.835,"h":17.85,"l":17.83,"n":82,"o":17.85,"t":"2026-10-20T18:30:00Z","v":4022,"vw":17.83689},{"c":17.8,"h":17.83,"l":17.8,"n":51,"o":17.81,"t":"2026-10-20T18:35:00Z","v":1200,"vw":17.811667},{"c":17.83,"h":17.84,"l":17.8,"n":66,"o":17.8,"t":"2026-10-20T18:40:00Z","v":1872,"vw":17.815857},{"c":17.875,"h":17.89,"l":17.83,"n":86,"o":17.83,"t":"2026-10-20T18:45:00Z","v":3593,"vw":17.852387},{"c":17.875,"h":17.875,"l":17.875,"n":17,"o":17.875,"t":"2026-10-20T18:50:00Z","v":343,"vw":17.875},{"c":17.865,"h":17.865,"l":17.865,"n":21,"o":17.865,"t":"2026-10-20T18:55:00Z","v":555,"vw":17.865},{"c":17.875,"h":17.875,"l":17.87,"n":67,"o":17.87,"t":"2026-10-20T19:00:00Z","v":2450,"vw":17.873866},{"c":17.81,"h":17.88,"l":17.81,"n":161,"o":17.875,"t":"2026-10-20T19:05:00Z","v":5145,"vw":17.849421},{"c":17.81,"h":17.81,"l":17.81,"n":72,"o":17.81,"t":"2026-10-20T19:10:00Z","v":2394,"vw":17.81},{"c":17.785,"h":17.81,"l":17.78,"n":114,"o":17.81,"t":"2026-10-20T19:15:00Z","v":11593,"vw":17.795255},{"c":17.76,"h":17.78,"l":17.725,"n":298,"o":17.78,"t":"2026-10-20T19:20:00Z","v":15118,"vw":17.739945},{"c":17.76,"h":17.79,"l":17.76,"n":148,"o":17.76,"t":"2026-10-20T19:25:00Z","v":6648,"vw":17.765224},{"c":17.73,"h":17.8,"l":17.73,"n":173,"o":17.78,"t":"2026-10-20T19:30:00Z","v":5775,"vw":17.769144},{"c":17.745,"h":17.77,"l":17.69,"n":211,"o":17.73,"t":"2026-10-20T19:35:00Z","v":11902,"vw":17.716944},{"c":17.71,"h":17.76,"l":17.7,"n":193,"o":17.745,"t":"2026-10-20T19:40:00Z","v":6569,"vw":17.720934},{"c":17.68,"h":17.719,"l":17.65,"n":360,"o":17.719,"t":"2026-10-20T19:45:00Z","v":17679,"vw":17.666516},{"c":17.77,"h":17.77,"l":17.665,"n":341,"o":17.67,"t":"2026-10-20T19:50:00Z","v":15556,"vw":17.722004},{"c":17.78,"h":17.78,"l":17.68,"n":1218,"o":17.74,"t":"2026-10-20T19:55:00Z","v":62233,"vw":17.725004},{"c":17.75,"h":17.75,"l":17.75,"n":34,"o":17.75,"t":"2026-10-20T20:00:00Z","v":114019,"vw":17.75},{"c":17.555,"h":17.62,"l":17.54,"n":46,"o":17.62,"t":"2026-10-21T13:30:00Z","v":8146,"vw":17.597372},{"c":17.561,"h":17.561,"l":17.3972,"n":44,"o":17.555,"t":"2026-10-21T13:35:00Z","v":3070,"vw":17.530809},{"c":17.7,"h":17.88,"l":17.561,"n":102,"o":17.72,"t":"2026-10-21T13:40:00Z","v":7125,"vw":17.749577},{"c":17.695,"h":17.695,"l":17.695,"n":36,"o":17.695,"t":"2026-10-21T13:45:00Z","v":1107,"vw":17.695},{"c":17.72,"h":17.725,"l":17.65,"n":39,"o":17.725,"t":"2026-10-21T14:00:00Z","v":1456,"vw":17.678895},{"c":17.685,"h":17.685,"l":17.685,"n":12,"o":17.685,"t":"2026-10-21T14:05:00Z","v":157,"vw":17.685},{"c":17.65,"h":17.71,"l":17.65,"n":15,"o":17.67,"t":"2026-10-21T14:10:00Z","v":903,"vw":17.678805},{"c":17.76,"h":17.76,"l":17.73,"n":39,"o":17.73,"t":"2026-10-21T14:15:00Z","v":1896,"vw":17.746437},{"c":17.76,"h":17.76,"l":17.76,"n":11,"o":17.76,"t":"2026-10-21T14:20:00Z","v":281,"vw":17.76},{"c":17.82,"h":17.82,"l":17.82,"n":12,"o":17.82,"t":"2026-10-21T14:25:00Z","v":213,"vw":17.82},{"c":17.78,"h":17.84,"l":17.78,"n":31,"o":17.81,"t":"2026-10-21T14:30:00Z","v":673,"vw":17.8025},{"c":17.79,"h":17.79,"l":17.79,"n":11,"o":17.79,"t":"2026-10-21T14:35:00Z","v":294,"vw":17.79},{"c":17.835,"h":17.84,"l":17.8,"n":41,"o":17.8,"t":"2026-10-21T14:40:00Z","v":1681,"vw":17.811909},{"c":17.87,"h":17.87,"l":17.83,"n":116,"o":17.85,"t":"2026-10-21T14:45:00Z","v":4092,"vw":17.84752},{"c":17.845,"h":17.91,"l":17.84,"n":75,"o":17.89,"t":"2026-10-21T14:50:00Z","v":5759,"vw":17.878525},{"c":17.905,"h":17.91,"l":17.86,"n":91,"o":17.86,"t":"2026-10-21T14:55:00Z","v":3709,"vw":17.886826},{"c":17.85,"h":17.87,"l":17.85,"n":74,"o":17.87,"t":"2026-10-21T15:00:00Z","v":2385,"vw":17.856333},{"c":17.775,"h":17.86,"l":17.76,"n":105,"o":17.86,"t":"2026-10-21T15:05:00Z","v":4160,"vw":17.805543},{"c":17.81,"h":17.81,"l":17.8,"n":35,"o":17.8,"t":"2026-10-21T15:10:00Z","v":1575,"vw":17.801111},{"c":17.825,"h":17.825,"l":17.825,"n":9,"o":17.825,"t":"2026-10-21T15:15:00Z","v":226,"vw":17.825},{"c":17.78,"h":17.82,"l":17.78,"n":78,"o":17.8,"t":"2026-10-21T15:20:00Z","v":2655,"vw":17.803628},{"c":17.77,"h":17.83,"l":17.77,"n":68,"o":17.8,"t":"2026-10-21T15:25:00Z","v":2551,"vw":17.81},{"c":17.77,"h":17.785,"l":17.7545,"n":47,"o":17.7545,"t":"2026-10-21T15:30:00Z","v":1338,"vw":17.768355},{"c":17.76,"h":17.76,"l":17.75,"n":28,"o":17.75,"t":"2026-10-21T15:35:00Z","v":435,"vw":17.756667},{"c":17.73,"h":17.74,"l":17.73,"n":24,"o":17.74,"t":"2026-10-21T15:40:00Z","v":788,"vw":17.736667},{"c":17.73,"h":17.75,"l":17.72,"n":63,"o":17.72,"t":"2026-10-21T15:45:00Z","v":2602,"vw":17.743239},{"c":17.71,"h":17.71,"l":17.7,"n":27,"o":17.7,"t":"2026-10-21T15:50:00Z","v":1169,"vw":17.702698},{"c":17.68,"h":17.7,"l":17.68,"n":47,"o":17.6978,"t":"2026-10-21T15:55:00Z","v":1904,"vw":17.693814},{"c":17.67,"h":17.7,"l":17.67,"n":69,"o":17.68,"t":"2026-10-21T16:00:00Z","v":2489,"vw":17.686966},{"c":17.61,"h":17.6785,"l":17.61,"n":82,"o":17.673,"t":"2026-10-21T16:05:00Z","v":3908,"vw":17.660794},{"c":17.62,"h":17.63,"l":17.57,"n":85,"o":17.58,"t":"2026-10-21T16:10:00Z","v":3524,"vw":17.598921},{"c":17.63,"h":17.63,"l":17.59,"n":50,"o":17.6,"t":"2026-10-21T16:15:00Z","v":2684,"vw":17.606267},{"c":17.665,"h":17.665,"l":17.635,"n":37,"o":17.635,"t":"2026-10-21T16:20:00Z","v":1722,"vw":17.6485},{"c":17.635,"h":17.67,"l":17.62,"n":45,"o":17.665,"t":"2026-10-21T16:25:00Z","v":2601,"vw":17.651244},{"c":17.57,"h":17.635,"l":17.57,"n":58,"o":17.635,"t":"2026-10-21T16:30:00Z","v":1454,"vw":17.600833},{"c":17.64,"h":17.645,"l":17.51,"n":135,"o":17.56,"t":"2026-10-21T16:35:00Z","v":4608,"vw":17.579713},{"c":17.565,"h":17.625,"l":17.56,"n":45,"o":17.61,"t":"2026-10-21T16:40:00Z","v":2315,"vw":17.579688},{"c":17.565,"h":17.57,"l":17.565,"n":28,"o":17.57,"t":"2026-10-21T16:45:00Z","v":569,"vw":17.566667},{"c":17.59,"h":17.6,"l":17.58,"n":42,"o":17.58,"t":"2026-10-21T16:50:00Z","v":1716,"vw":17.589756},{"c":17.56,"h":17.595,"l":17.56,"n":54,"o":17.595,"t":"2026-10-21T16:55:00Z","v":2729,"vw":17.59013},{"c":17.58,"h":17.59,"l":17.56,"n":43,"o":17.57,"t":"2026-10-21T17:00:00Z","v":2045,"vw":17.570294},{"c":17.53,"h":17.55,"l":17.53,"n":41,"o":17.55,"t":"2026-10-21T17:05:00Z","v":1372,"vw":17.546485},{"c":17.47,"h":17.52,"l":17.46,"n":111,"o":17.52,"t":"2026-10-21T17:10:00Z","v":2730,"vw":17.481397},{"c":17.46,"h":17.46,"l":17.43,"n":64,"o":17.45,"t":"2026-10-21T17:15:00Z","v":1813,"vw":17.442556},{"c":17.455,"h":17.46,"l":17.45,"n":25,"o":17.46,"t":"2026-10-21T17:20:00Z","v":794,"vw":17.455},{"c":17.44,"h":17.465,"l":17.44,"n":66,"o":17.45,"t":"2026-10-21T17:25:00Z","v":1639,"vw":17.446875},{"c":17.47,"h":17.47,"l":17.44,"n":62,"o":17.44,"t":"2026-10-21T17:30:00Z","v":2546,"vw":17.457188},{"c":17.465,"h":17.505,"l":17.46,"n":72,"o":17.49,"t":"2026-10-21T17:35:00Z","v":3395,"vw":17.491746},{"c":17.47,"h":17.47,"l":17.4648,"n":35,"o":17.465,"t":"2026-10-21T17:40:00Z","v":816,"vw":17.466069},{"c":17.49,"h":17.49,"l":17.47,"n":107,"o":17.47,"t":"2026-10-21T17:45:00Z","v":4461,"vw":17.479141},{"c":17.52,"h":17.52,"l":17.49,"n":78,"o":17.49,"t":"2026-10-21T17:50:00Z","v":2602,"vw":17.492957},{"c":17.48,"h":17.505,"l":17.48,"n":44,"o":17.505,"t":"2026-10-21T17:55:00Z","v":1475,"vw":17.489444},{"c":17.5,"h":17.5,"l":17.5,"n":17,"o":17.5,"t":"2026-10-21T18:00:00Z","v":740,"vw":17.5},{"c":17.525,"h":17.525,"l":17.52,"n":50,"o":17.52,"t":"2026-10-21T18:05:00Z","v":1331,"vw":17.521202},{"c":17.5531,"h":17.56,"l":17.525,"n":105,"o":17.54,"t":"2026-10-21T18:10:00Z","v":5093,"vw":17.545899},{"c":17.54,"h":17.565,"l":17.54,"n":59,"o":17.565,"t":"2026-10-21T18:15:00Z","v":2851,"vw":17.555047},{"c":17.57,"h":17.57,"l":17.55,"n":52,"o":17.55,"t":"2026-10-21T18:20:00Z","v":1525,"vw":17.559337},{"c":17.565,"h":17.565,"l":17.55,"n":40,"o":17.55,"t":"2026-10-21T18:25:00Z","v":1655,"vw":17.561418},{"c":17.595,"h":17.595,"l":17.58,"n":51,"o":17.58,"t":"2026-10-21T18:30:00Z","v":1461,"vw":17.587882},{"c":17.59,"h":17.6,"l":17.58,"n":80,"o":17.6,"t":"2026-10-21T18:35:00Z","v":2666,"vw":17.587241},{"c":17.57,"h":17.585,"l":17.57,"n":61,"o":17.585,"t":"2026-10-21T18:40:00Z","v":2057,"vw":17.574187},{"c":17.57,"h":17.59,"l":17.54,"n":157,"o":17.575,"t":"2026-10-21T18:45:00Z","v":6139,"vw":17.570326},{"c":17.575,"h":17.575,"l":17.545,"n":107,"o":17.57,"t":"2026-10-21T18:50:00Z","v":3358,"vw":17.555968},{"c":17.51,"h":17.56,"l":17.51,"n":121,"o":17.56,"t":"2026-10-21T18:55:00Z","v":4036,"vw":17.540556},{"c":17.42,"h":17.515,"l":17.42,"n":169,"o":17.515,"t":"2026-10-21T19:00:00Z","v":5880,"vw":17.474481},{"c":17.41,"h":17.44,"l":17.38,"n":150,"o":17.415,"t":"2026-10-21T19:05:00Z","v":6739,"vw":17.401215},{"c":17.44,"h":17.44,"l":17.38,"n":114,"o":17.39,"t":"2026-10-21T19:10:00Z","v":5032,"vw":17.399187},{"c":17.45,"h":17.47,"l":17.45,"n":140,"o":17.46,"t":"2026-10-21T19:15:00Z","v":6089,"vw":17.463698},{"c":17.46,"h":17.465,"l":17.43,"n":128,"o":17.44,"t":"2026-10-21T19:20:00Z","v":4403,"vw":17.454001},{"c":17.44,"h":17.48,"l":17.44,"n":128,"o":17.47,"t":"2026-10-21T19:25:00Z","v":5127,"vw":17.46455},{"c":17.45,"h":17.495,"l":17.44,"n":292,"o":17.44,"t":"2026-10-21T19:30:00Z","v":20808,"vw":17.476966},{"c":17.48,"h":17.48,"l":17.455,"n":154,"o":17.455,"t":"2026-10-21T19:35:00Z","v":7726,"vw":17.472451},{"c":17.43,"h":17.48,"l":17.425,"n":242,"o":17.48,"t":"2026-10-21T19:40:00Z","v":11132,"vw":17.448163},{"c":17.48,"h":17.49,"l":17.42,"n":303,"o":17.43,"t":"2026-10-21T19:45:00Z","v":15050,"vw":17.444156},{"c":17.44,"h":17.53,"l":17.44,"n":390,"o":17.48,"t":"2026-10-21T19:50:00Z","v":21461,"vw":17.474229},{"c":17.48,"h":17.48,"l":17.425,"n":1033,"o":17.435,"t":"2026-10-21T19:55:00Z","v":59637,"vw":17.451802},{"c":17.48,"h":17.48,"l":17.48,"n":29,"o":17.48,"t":"2026-10-21T20:00:00Z","v":119081,"vw":17.48},{"c":17.91,"h":17.91,"l":17.59,"n":55,"o":17.59,"t":"2026-10-22T13:30:00Z","v":7395,"vw":17.616298},{"c":17.71,"h":17.875,"l":17.71,"n":37,"o":17.87,"t":"2026-10-22T13:35:00Z","v":1785,"vw":17.808119},{"c":17.885,"h":17.92,"l":17.82,"n":43,"o":17.82,"t":"2026-10-22T13:40:00Z","v":1430,"vw":17.8785},{"c":17.8682,"h":17.95,"l":17.85,"n":70,"o":17.93,"t":"2026-10-22T13:45:00Z","v":2564,"vw":17.90155},{"c":17.795,"h":17.9,"l":17.795,"n":40,"o":17.87,"t":"2026-10-22T13:50:00Z","v":1906,"vw":17.826712},{"c":17.9,"h":17.91,"l":17.86,"n":95,"o":17.87,"t":"2026-10-22T13:55:00Z","v":3291,"vw":17.884946},{"c":17.87,"h":17.92,"l":17.835,"n":88,"o":17.9,"t":"2026-10-22T14:00:00Z","v":5049,"vw":17.874173},{"c":17.79,"h":17.86,"l":17.79,"n":80,"o":17.83,"t":"2026-10-22T14:05:00Z","v":2836,"vw":17.820649},{"c":17.87,"h":17.939,"l":17.83,"n":90,"o":17.83,"t":"2026-10-22T14:10:00Z","v":2572,"vw":17.872509},{"c":17.93,"h":17.93,"l":17.845,"n":46,"o":17.845,"t":"2026-10-22T14:15:00Z","v":2168,"vw":17.876267},{"c":17.89,"h":17.89,"l":17.87,"n":7,"o":17.87,"t":"2026-10-22T14:20:00Z","v":389,"vw":17.876667},{"c":17.86,"h":17.86,"l":17.79,"n":34,"o":17.83,"t":"2026-10-22T14:25:00Z","v":896,"vw":17.829515},{"c":17.83,"h":17.855,"l":17.8,"n":97,"o":17.855,"t":"2026-10-22T14:30:00Z","v":5340,"vw":17.815815},{"c":17.825,"h":17.85,"l":17.81,"n":24,"o":17.81,"t":"2026-10-22T14:35:00Z","v":2124,"vw":17.836783},{"c":17.885,"h":17.905,"l":17.85,"n":65,"o":17.86,"t":"2026-10-22T14:40:00Z","v":2333,"vw":17.879861},{"c":17.92,"h":17.96,"l":17.91,"n":105,"o":17.91,"t":"2026-10-22T14:45:00Z","v":4938,"vw":17.932899},{"c":17.945,"h":17.945,"l":17.92,"n":54,"o":17.93,"t":"2026-10-22T14:50:00Z","v":1326,"vw":17.931199},{"c":17.96,"h":18,"l":17.93,"n":146,"o":17.99,"t":"2026-10-22T14:55:00Z","v":10226,"vw":17.950832},{"c":17.85,"h":17.97,"l":17.85,"n":79,"o":17.96,"t":"2026-10-22T15:00:00Z","v":3010,"vw":17.918805},{"c":17.875,"h":17.895,"l":17.86,"n":25,"o":17.895,"t":"2026-10-22T15:05:00Z","v":893,"vw":17.883728},{"c":17.89,"h":17.905,"l":17.885,"n":96,"o":17.89,"t":"2026-10-22T15:10:00Z","v":2845,"vw":17.891957},{"c":17.915,"h":17.94,"l":17.9,"n":102,"o":17.9,"t":"2026-10-22T15:15:00Z","v":3482,"vw":17.915},{"c":17.98,"h":17.98,"l":17.93,"n":74,"o":17.94,"t":"2026-10-22T15:20:00Z","v":2476,"vw":17.955},{"c":18.005,"h":18.005,"l":17.98,"n":55,"o":17.9951,"t":"2026-10-22T15:25:00Z","v":2428,"vw":17.997464},{"c":18.04,"h":18.04,"l":18,"n":108,"o":18.005,"t":"2026-10-22T15:30:00Z","v":4124,"vw":18.016687},{"c":18.07,"h":18.07,"l":18.023,"n":47,"o":18.04,"t":"2026-10-22T15:35:00Z","v":953,"vw":18.042756},{"c":18.02,"h":18.07,"l":18.02,"n":87,"o":18.07,"t":"2026-10-22T15:40:00Z","v":2240,"vw":18.047941},{"c":18.09,"h":18.1,"l":18.02,"n":121,"o":18.02,"t":"2026-10-22T15:45:00Z","v":4952,"vw":18.079451},{"c":18.11,"h":18.1595,"l":18.1,"n":145,"o":18.1,"t":"2026-10-22T15:50:00Z","v":4759,"vw":18.13105},{"c":18.13,"h":18.19,"l":18.1,"n":167,"o":18.1,"t":"2026-10-22T15:55:00Z","v":7342,"vw":18.151641},{"c":18.05,"h":18.09,"l":18.04,"n":56,"o":18.09,"t":"2026-10-22T16:00:00Z","v":1582,"vw":18.058515},{"c":18.07,"h":18.07,"l":18.03,"n":71,"o":18.05,"t":"2026-10-22T16:05:00Z","v":2717,"vw":18.049077},{"c":17.95,"h":18.075,"l":17.95,"n":49,"o":18.075,"t":"2026-10-22T16:10:00Z","v":1906,"vw":18.012814},{"c":17.9901,"h":18,"l":17.98,"n":28,"o":18,"t":"2026-10-22T16:15:00Z","v":1073,"vw":17.989739},{"c":17.98,"h":18,"l":17.98,"n":28,"o":18,"t":"2026-10-22T16:20:00Z","v":1107,"vw":17.988208},{"c":17.98,"h":17.995,"l":17.97,"n":55,"o":17.995,"t":"2026-10-22T16:25:00Z","v":1558,"vw":17.98361},{"c":17.995,"h":17.995,"l":17.95,"n":103,"o":17.98,"t":"2026-10-22T16:30:00Z","v":3438,"vw":17.970644},{"c":17.97,"h":18,"l":17.97,"n":64,"o":17.98,"t":"2026-10-22T16:35:00Z","v":2536,"vw":17.983768},{"c":17.9,"h":17.94,"l":17.9,"n":61,"o":17.92,"t":"2026-10-22T16:40:00Z","v":1397,"vw":17.918062},{"c":17.83,"h":17.895,"l":17.815,"n":128,"o":17.895,"t":"2026-10-22T16:45:00Z","v":4210,"vw":17.83425},{"c":17.855,"h":17.86,"l":17.82,"n":62,"o":17.82,"t":"2026-10-22T16:50:00Z","v":1883,"vw":17.83558},{"c":17.91,"h":17.91,"l":17.8548,"n":60,"o":17.8548,"t":"2026-10-22T16:55:00Z","v":2098,"vw":17.869914},{"c":17.825,"h":17.92,"l":17.825,"n":76,"o":17.92,"t":"2026-10-22T17:00:00Z","v":2894,"vw":17.879445},{"c":17.86,"h":17.86,"l":17.83,"n":10,"o":17.83,"t":"2026-10-22T17:05:00Z","v":460,"vw":17.843636},{"c":17.825,"h":17.86,"l":17.815,"n":24,"o":17.86,"t":"2026-10-22T17:10:00Z","v":1215,"vw":17.830263},{"c":17.82,"h":17.85,"l":17.82,"n":39,"o":17.82,"t":"2026-10-22T17:15:00Z","v":1626,"vw":17.832596},{"c":17.805,"h":17.84,"l":17.805,"n":66,"o":17.84,"t":"2026-10-22T17:25:00Z","v":2503,"vw":17.824106},{"c":17.84,"h":17.84,"l":17.82,"n":60,"o":17.82,"t":"2026-10-22T17:30:00Z","v":1896,"vw":17.82607},{"c":17.835,"h":17.87,"l":17.81,"n":108,"o":17.855,"t":"2026-10-22T17:35:00Z","v":3597,"vw":17.838125},{"c":17.845,"h":17.855,"l":17.8,"n":56,"o":17.81,"t":"2026-10-22T17:40:00Z","v":2411,"vw":17.831664},{"c":17.825,"h":17.84,"l":17.82,"n":51,"o":17.84,"t":"2026-10-22T17:45:00Z","v":921,"vw":17.829},{"c":17.825,"h":17.825,"l":17.78,"n":75,"o":17.8,"t":"2026-10-22T17:50:00Z","v":2397,"vw":17.803771},{"c":17.83,"h":17.84,"l":17.83,"n":63,"o":17.84,"t":"2026-10-22T17:55:00Z","v":1224,"vw":17.835833},{"c":17.775,"h":17.82,"l":17.775,"n":65,"o":17.82,"t":"2026-10-22T18:00:00Z","v":1926,"vw":17.79},{"c":17.785,"h":17.785,"l":17.775,"n":17,"o":17.775,"t":"2026-10-22T18:05:00Z","v":726,"vw":17.779118},{"c":17.82,"h":17.82,"l":17.79,"n":64,"o":17.79,"t":"2026-10-22T18:10:00Z","v":1669,"vw":17.803366},{"c":17.915,"h":17.915,"l":17.815,"n":141,"o":17.815,"t":"2026-10-22T18:15:00Z","v":5569,"vw":17.868021},{"c":17.84,"h":17.95,"l":17.84,"n":80,"o":17.93,"t":"2026-10-22T18:20:00Z","v":4240,"vw":17.926821},{"c":17.82,"h":17.845,"l":17.79,"n":34,"o":17.845,"t":"2026-10-22T18:25:00Z","v":1043,"vw":17.829317},{"c":17.86,"h":17.92,"l":17.77,"n":296,"o":17.805,"t":"2026-10-22T18:30:00Z","v":12373,"vw":17.843376},{"c":17.855,"h":17.87,"l":17.855,"n":46,"o":17.87,"t":"2026-10-22T18:35:00Z","v":1210,"vw":17.86},{"c":17.915,"h":17.915,"l":17.855,"n":85,"o":17.855,"t":"2026-10-22T18:40:00Z","v":2722,"vw":17.889689},{"c":17.925,"h":17.925,"l":17.89,"n":51,"o":17.9,"t":"2026-10-22T18:45:00Z","v":1526,"vw":17.909167},{"c":17.82,"h":17.91,"l":17.82,"n":97,"o":17.89,"t":"2026-10-22T18:50:00Z","v":3528,"vw":17.872963},{"c":17.85,"h":17.85,"l":17.82,"n":22,"o":17.85,"t":"2026-10-22T18:55:00Z","v":660,"vw":17.844012},{"c":17.85,"h":17.89,"l":17.845,"n":120,"o":17.845,"t":"2026-10-22T19:00:00Z","v":5529,"vw":17.866141},{"c":17.855,"h":17.88,"l":17.83,"n":180,"o":17.87,"t":"2026-10-22T19:05:00Z","v":7448,"vw":17.871763},{"c":17.85,"h":17.88,"l":17.82,"n":108,"o":17.88,"t":"2026-10-22T19:10:00Z","v":4293,"vw":17.859845},{"c":17.94,"h":17.94,"l":17.83,"n":244,"o":17.85,"t":"2026-10-22T19:15:00Z","v":11656,"vw":17.873663},{"c":17.95,"h":17.97,"l":17.93,"n":117,"o":17.97,"t":"2026-10-22T19:20:00Z","v":5155,"vw":17.955336},{"c":18.02,"h":18.02,"l":17.95,"n":199,"o":17.95,"t":"2026-10-22T19:25:00Z","v":7435,"vw":17.991595},{"c":18.08,"h":18.08,"l":18,"n":236,"o":18.02,"t":"2026-10-22T19:30:00Z","v":12970,"vw":18.041211},{"c":18.01,"h":18.07,"l":17.96,"n":223,"o":18.07,"t":"2026-10-22T19:35:00Z","v":18224,"vw":17.997216},{"c":18.025,"h":18.05,"l":18.01,"n":161,"o":18.015,"t":"2026-10-22T19:40:00Z","v":7160,"vw":18.029147},{"c":17.96,"h":18.025,"l":17.925,"n":280,"o":18.025,"t":"2026-10-22T19:45:00Z","v":15688,"vw":17.965967},{"c":18.02,"h":18.03,"l":17.95,"n":309,"o":17.96,"t":"2026-10-22T19:50:00Z","v":15182,"vw":18.001603},{"c":18.17,"h":18.17,"l":18.03,"n":1059,"o":18.03,"t":"2026-10-22T19:55:00Z","v":63033,"vw":18.120219},{"c":18.17,"h":18.17,"l":18.17,"n":46,"o":18.17,"t":"2026-10-22T20:00:00Z","v":135152,"vw":18.17}],"history":[{"c":62.02,"h":62.09,"l":60.4,"n":8550,"o":60.58,"t":"2024-10-21T04:00:00Z","v":436222,"vw":61.490613},{"c":59.04,"h":62.38,"l":58.96,"n":9826,"o":61.96,"t":"2024-10-22T04:00:00Z","v":540952,"vw":60.583264},{"c":59.46,"h":59.865,"l":58.41,"n":7245,"o":58.43,"t":"2024-10-23T04:00:00Z","v":248644,"vw":59.222883},{"c":59.72,"h":60.51,"l":58.62,"n":7600,"o":59.66,"t":"2024-10-24T04:00:00Z","v":242943,"vw":59.545946},{"c":58.99,"h":60.615,"l":58.89,"n":6617,"o":60.34,"t":"2024-10-25T04:00:00Z","v":298616,"vw":59.345951},{"c":59.86,"h":59.97,"l":58.83,"n":7282,"o":59.39,"t":"2024-10-28T04:00:00Z","v":229253,"vw":59.680324},{"c":60.66,"h":61,"l":59.26,"n":6336,"o":59.72,"t":"2024-10-29T04:00:00Z","v":296066,"vw":60.417144},{"c":60,"h":61.24,"l":59.96,"n":6453,"o":60.33,"t":"2024-10-30T04:00:00Z","v":172937,"vw":60.412148},{"c":58.99,"h":60.01,"l":58.45,"n":5302,"o":60.01,"t":"2024-10-31T04:00:00Z","v":207305,"vw":58.973986},{"c":61.43,"h":61.89,"l":59.23,"n":8869,"o":59.54,"t":"2024-11-01T04:00:00Z","v":470486,"vw":61.161424},{"c":60.93,"h":62.2,"l":60.49,"n":7548,"o":61.22,"t":"2024-11-04T05:00:00Z","v":313165,"vw":61.354035},{"c":62.55,"h":62.68,"l":60.975,"n":9351,"o":61,"t":"2024-11-05T05:00:00Z","v":377182,"vw":62.258903},{"c":66.27,"h":66.95,"l":64.34,"n":16873,"o":65,"t":"2024-11-06T05:00:00Z","v":979147,"vw":66.111932},{"c":66.53,"h":67.06,"l":64.89,"n":14291,"o":65.97,"t":"2024-11-07T05:00:00Z","v":845923,"vw":66.164284},{"c":74.24,"h":74.64,"l":67.07,"n":20129,"o":67.67,"t":"2024-11-08T05:00:00Z","v":1050826,"vw":72.638189},{"c":75.16,"h":75.38,"l":70.51,"n":17514,"o":74,"t":"2024-11-11T05:00:00Z","v":2327919,"vw":74.143006},{"c":74.91,"h":75.5725,"l":74.54,"n":13546,"o":75.37,"t":"2024-11-12T05:00:00Z","v":580959,"vw":75.133572},{"c":74.29,"h":76.1,"l":73.51,"n":12786,"o":76,"t":"2024-11-13T05:00:00Z","v":647317,"vw":74.587607},{"c":73,"h":74.98,"l":72.75,"n":8192,"o":74.86,"t":"2024-11-14T05:00:00Z","v":291913,"vw":73.448124},{"c":72.32,"h":73.3,"l":71.16,"n":9103,"o":73.3,"t":"2024-11-15T05:00:00Z","v":308197,"vw":72.303651},{"c":71.67,"h":73.14,"l":71.53,"n":8277,"o":72.26,"t":"2024-11-18T05:00:00Z","v":362067,"vw":72.033062},{"c":74.93,"h":75.35,"l":71.11,"n":8050,"o":71.53,"t":"2024-11-19T05:00:00Z","v":402522,"vw":74.238171},{"c":76.06,"h":76.37,"l":74.06,"n":9111,"o":74.97,"t":"2024-11-20T05:00:00Z","v":391279,"vw":75.775793},{"c":77.18,"h":77.77,"l":75.19,"n":13487,"o":76.25,"t":"2024-11-21T05:00:00Z","v":554206,"vw":77.03003},{"c":77.41,"h":78.96,"l":76.52,"n":14658,"o":77.65,"t":"2024-11-22T05:00:00Z","v":542681,"vw":77.591447},{"c":78.33,"h":78.98,"l":76.765,"n":13473,"o":78.6,"t":"2024-11-25T05:00:00Z","v":767537,"vw":78.095623},{"c":76.92,"h":79.255,"l":75.74,"n":14436,"o":78.83,"t":"2024-11-26T05:00:00Z","v":803519,"vw":76.508752},{"c":80.06,"h":80.82,"l":78.01,"n":13349,"o":78.54,"t":"2024-11-27T05:00:00Z","v":695315,"vw":79.848632},{"c":81.14,"h":82.24,"l":80.33,"n":8202,"o":80.33,"t":"2024-11-29T05:00:00Z","v":364008,"vw":81.207986},{"c":79.44,"h":81.5,"l":78.635,"n":10912,"o":81.5,"t":"2024-12-02T05:00:00Z","v":380507,"vw":79.430156},{"c":78.52,"h":80.16,"l":77.67,"n":7426,"o":79.42,"t":"2024-12-03T05:00:00Z","v":481357,"vw":78.481402},{"c":79.58,"h":80.31,"l":78.75,"n":7266,"o":78.76,"t":"2024-12-04T05:00:00Z","v":501678,"vw":79.627804},{"c":77.7,"h":79.49,"l":77.55,"n":7981,"o":79.02,"t":"2024-12-05T05:00:00Z","v":370833,"vw":78.39551},{"c":78.7,"h":79.39,"l":77.72,"n":9093,"o":78.09,"t":"2024-12-06T05:00:00Z","v":337277,"vw":78.441686},{"c":77.2,"h":79.69,"l":76.26,"n":10195,"o":79.15,"t":"2024-12-09T05:00:00Z","v":357686,"vw":77.576247},{"c":77.25,"h":78.255,"l":76.53,"n":7977,"o":76.92,"t":"2024-12-10T05:00:00Z","v":330043,"vw":77.303461},{"c":77.65,"h":78.6,"l":77.52,"n":7482,"o":78.07,"t":"2024-12-11T05:00:00Z","v":216254,"vw":77.927231},{"c":76.99,"h":78.59,"l":76.61,"n":4812,"o":77.47,"t":"2024-12-12T05:00:00Z","v":249416,"vw":77.257544},{"c":75.63,"h":77.4053,"l":75.59,"n":5836,"o":76.89,"t":"2024-12-13T05:00:00Z","v":176574,"vw":75.965771},{"c":77.98,"h":79.2575,"l":75.92,"n":8423,"o":76.03,"t":"2024-12-16T05:00:00Z","v":472117,"vw":77.902485},{"c":78.06,"h":78.9516,"l":77.25,"n":9889,"o":77.64,"t":"2024-12-17T05:00:00Z","v":446420,"vw":78.078767},{"c":76.17,"h":81.51,"l":75.36,"n":12055,"o":78.64,"t":"2024-12-18T05:00:00Z","v":453834,"vw":78.42378},{"c":75.5,"h":77.66,"l":75.02,"n":13667,"o":76.94,"t":"2024-12-19T05:00:00Z","v":555406,"vw":75.758125},{"c":76.12,"h":76.92,"l":73.88,"n":12456,"o":74.22,"t":"2024-12-20T05:00:00Z","v":1298806,"vw":75.855153},{"c":73.73,"h":77.2203,"l":73.65,"n":9211,"o":76.45,"t":"2024-12-23T05:00:00Z","v":313952,"vw":74.726243},{"c":75.11,"h":75.46,"l":73.44,"n":4619,"o":73.61,"t":"2024-12-24T05:00:00Z","v":151246,"vw":74.941531},{"c":74.79,"h":75.47,"l":74.05,"n":5896,"o":74.7,"t":"2024-12-26T05:00:00Z","v":192116,"vw":74.905152},{"c":73.28,"h":74.39,"l":72.67,"n":6298,"o":74.39,"t":"2024-12-27T05:00:00Z","v":183438,"vw":73.297602},{"c":73.43,"h":74.3,"l":71.59,"n":7665,"o":72.37,"t":"2024-12-30T05:00:00Z","v":230877,"vw":73.416182},{"c":72.67,"h":74.24,"l":72.43,"n":5769,"o":73.57,"t":"2024-12-31T05:00:00Z","v":323187,"vw":72.869134},{"c":71.51,"h":74.35,"l":71.07,"n":9028,"o":73.16,"t":"2025-01-02T05:00:00Z","v":337035,"vw":71.903641},{"c":74.08,"h":74.535,"l":72.04,"n":8706,"o":72.24,"t":"2025-01-03T05:00:00Z","v":331735,"vw":73.593943},{"c":73.7,"h":74.79,"l":73.295,"n":7586,"o":74.49,"t":"2025-01-06T05:00:00Z","v":246321,"vw":74.025115},{"c":69.35,"h":74.005,"l":68.545,"n":12052,"o":73.37,"t":"2025-01-07T05:00:00Z","v":542736,"vw":69.967086},{"c":68.17,"h":69.19,"l":66.36,"n":10230,"o":68.45,"t":"2025-01-08T05:00:00Z","v":531218,"vw":67.914404},{"c":67.84,"h":68.01,"l":65.4,"n":11065,"o":66.79,"t":"2025-01-10T05:00:00Z","v":526600,"vw":66.863517},{"c":67.53,"h":68.06,"l":65.8412,"n":9160,"o":66.12,"t":"2025-01-13T05:00:00Z","v":520422,"vw":67.117382},{"c":71.79,"h":71.96,"l":67.755,"n":13647,"o":68.43,"t":"2025-01-14T05:00:00Z","v":687743,"vw":70.556892},{"c":76,"h":77.55,"l":72.72,"n":17380,"o":73,"t":"2025-01-15T05:00:00Z","v":1054993,"vw":75.826247},{"c":74.94,"h":77.3,"l":74.1,"n":13078,"o":76.52,"t":"2025-01-16T05:00:00Z","v":832326,"vw":75.437894},{"c":73.2,"h":75.75,"l":72.81,"n":9063,"o":75.75,"t":"2025-01-17T05:00:00Z","v":463240,"vw":73.698256},{"c":73.21,"h":73.46,"l":67.71,"n":20710,"o":70.24,"t":"2025-01-21T05:00:00Z","v":1803510,"vw":72.070764},{"c":72.01,"h":74.55,"l":71.47,"n":12720,"o":73.9,"t":"2025-01-22T05:00:00Z","v":1063214,"vw":72.572816},{"c":71.31,"h":71.6,"l":69.68,"n":10487,"o":71.36,"t":"2025-01-23T05:00:00Z","v":557225,"vw":70.669112},{"c":71.8,"h":72.48,"l":70.625,"n":7930,"o":71.74,"t":"2025-01-24T05:00:00Z","v":334234,"vw":71.463622},{"c":71.28,"h":72.48,"l":70.11,"n":10517,"o":71.02,"t":"2025-01-27T05:00:00Z","v":536480,"vw":71.336048},{"c":72.44,"h":73.71,"l":71.04,"n":8858,"o":71.77,"t":"2025-01-28T05:00:00Z","v":398835,"vw":72.701099},{"c":72.42,"h":72.93,"l":70.945,"n":5675,"o":72.93,"t":"2025-01-29T05:00:00Z","v":286118,"vw":72.098043},{"c":73.03,"h":74.385,"l":72.08,"n":7239,"o":73.31,"t":"2025-01-30T05:00:00Z","v":339433,"vw":72.966153},{"c":72.59,"h":74.125,"l":71.915,"n":8190,"o":73.94,"t":"2025-01-31T05:00:00Z","v":371811,"vw":72.77017},{"c":71.04,"h":72,"l":69.7,"n":8696,"o":70.5,"t":"2025-02-03T05:00:00Z","v":551107,"vw":71.016445},{"c":71.72,"h":71.8,"l":70.04,"n":5638,"o":71.25,"t":"2025-02-04T05:00:00Z","v":231459,"vw":71.130077},{"c":72.3,"h":72.52,"l":71.295,"n":6896,"o":72,"t":"2025-02-05T05:00:00Z","v":314009,"vw":72.132146},{"c":71.73,"h":72.6,"l":70.9757,"n":7716,"o":72.4,"t":"2025-02-06T05:00:00Z","v":261442,"vw":71.913787},{"c":70.9,"h":72,"l":70.61,"n":5965,"o":72,"t":"2025-02-07T05:00:00Z","v":227866,"vw":71.065905},{"c":71.5,"h":72.43,"l":70.665,"n":8595,"o":71.27,"t":"2025-02-10T05:00:00Z","v":479615,"vw":71.659918},{"c":69.31,"h":71.79,"l":69.15,"n":7958,"o":70.47,"t":"2025-02-11T05:00:00Z","v":317919,"vw":70.008156},{"c":67.55,"h":68.95,"l":66.99,"n":9607,"o":68.07,"t":"2025-02-12T05:00:00Z","v":374235,"vw":67.886183},{"c":68.29,"h":68.56,"l":66.9059,"n":6702,"o":68.39,"t":"2025-02-13T05:00:00Z","v":195986,"vw":68.011181},{"c":67.92,"h":68.84,"l":67.24,"n":5986,"o":68.57,"t":"2025-02-14T05:00:00Z","v":226815,"vw":67.899014},{"c":68,"h":68.31,"l":66.96,"n":7642,"o":67.99,"t":"2025-02-18T05:00:00Z","v":249759,"vw":67.853241},{"c":66.58,"h":68,"l":66.46,"n":6169,"o":67.96,"t":"2025-02-19T05:00:00Z","v":209248,"vw":66.989985},{"c":65.32,"h":66.75,"l":64.01,"n":10862,"o":66.75,"t":"2025-02-20T05:00:00Z","v":415882,"vw":65.118283},{"c":62.27,"h":66.64,"l":61.82,"n":11846,"o":66.64,"t":"2025-02-21T05:00:00Z","v":697629,"vw":63.166821},{"c":62.35,"h":63,"l":60.2,"n":10769,"o":62.75,"t":"2025-02-24T05:00:00Z","v":529227,"vw":62.247811},{"c":61.52,"h":62.425,"l":61.06,"n":10016,"o":62.03,"t":"2025-02-25T05:00:00Z","v":362378,"vw":61.627806},{"c":62.15,"h":63.69,"l":61.55,"n":9188,"o":61.55,"t":"2025-02-26T05:00:00Z","v":338440,"vw":62.422856},{"c":60.71,"h":62.84,"l":60.46,"n":12478,"o":62.14,"t":"2025-02-27T05:00:00Z","v":494333,"vw":61.151511},{"c":68.71,"h":69.97,"l":61.73,"n":16314,"o":61.73,"t":"2025-02-28T05:00:00Z","v":871800,"vw":68.125925},{"c":64.39,"h":68.16,"l":64.31,"n":12824,"o":67.31,"t":"2025-03-03T05:00:00Z","v":534982,"vw":65.205009},{"c":66.14,"h":66.86,"l":62.25,"n":13690,"o":62.9,"t":"2025-03-04T05:00:00Z","v":636133,"vw":65.306514},{"c":64.55,"h":65.895,"l":63.42,"n":12251,"o":65.79,"t":"2025-03-05T05:00:00Z","v":581107,"vw":64.411052},{"c":61.88,"h":64.335,"l":61.22,"n":8855,"o":62.76,"t":"2025-03-06T05:00:00Z","v":668136,"vw":62.112822},{"c":64.25,"h":64.79,"l":61.05,"n":11721,"o":62,"t":"2025-03-07T05:00:00Z","v":428853,"vw":63.399815},{"c":62.38,"h":63.28,"l":61.29,"n":12249,"o":62.57,"t":"2025-03-10T04:00:00Z","v":498832,"vw":62.249062},{"c":62.46,"h":63.64,"l":61.43,"n":10945,"o":62.6,"t":"2025-03-11T04:00:00Z","v":359327,"vw":62.613673},{"c":62.46,"h":63.86,"l":60.89,"n":10327,"o":63.37,"t":"2025-03-12T04:00:00Z","v":449485,"vw":62.341624},{"c":58.91,"h":62.69,"l":58.42,"n":8764,"o":62.23,"t":"2025-03-13T04:00:00Z","v":347664,"vw":59.370243},{"c":58.73,"h":60.56,"l":58.375,"n":13399,"o":59.66,"t":"2025-03-14T04:00:00Z","v":686011,"vw":58.992877},{"c":61.35,"h":62.145,"l":58.595,"n":8603,"o":58.75,"t":"2025-03-17T04:00:00Z","v":288342,"vw":61.178964},{"c":60.11,"h":61.34,"l":59.615,"n":7154,"o":60.92,"t":"2025-03-18T04:00:00Z","v":333939,"vw":60.113969},{"c":61.49,"h":62.07,"l":59.72,"n":7279,"o":60.33,"t":"2025-03-19T04:00:00Z","v":350703,"vw":61.356567},{"c":61,"h":61.4,"l":60.24,"n":8143,"o":60.82,"t":"2025-03-20T04:00:00Z","v":364911,"vw":60.983365},{"c":61.74,"h":61.96,"l":59.945,"n":5873,"o":60.4,"t":"2025-03-21T04:00:00Z","v":497110,"vw":61.415285},{"c":64.03,"h":64.08,"l":62.5885,"n":6710,"o":62.9,"t":"2025-03-24T04:00:00Z","v":225448,"vw":63.663173},{"c":63.5,"h":64.25,"l":62.65,"n":7873,"o":64.06,"t":"2025-03-25T04:00:00Z","v":294574,"vw":63.49234},{"c":62.27,"h":63.77,"l":61.79,"n":7044,"o":63.66,"t":"2025-03-26T04:00:00Z","v":209561,"vw":62.734401},{"c":62.59,"h":63.01,"l":61.05,"n":5807,"o":62.14,"t":"2025-03-27T04:00:00Z","v":187475,"vw":62.429305},{"c":61.44,"h":62.53,"l":59.78,"n":7455,"o":62.53,"t":"2025-03-28T04:00:00Z","v":251791,"vw":61.02581},{"c":61.34,"h":62.12,"l":58.495,"n":9047,"o":60.16,"t":"2025-03-31T04:00:00Z","v":429650,"vw":60.979941},{"c":61.58,"h":61.975,"l":59.62,"n":7346,"o":60.9,"t":"2025-04-01T04:00:00Z","v":335939,"vw":61.147569},{"c":61.05,"h":61.73,"l":59.11,"n":8533,"o":59.44,"t":"2025-04-02T04:00:00Z","v":334406,"vw":60.79477},{"c":56.35,"h":59.32,"l":55.84,"n":12243,"o":57.22,"t":"2025-04-03T04:00:00Z","v":548170,"vw":56.879929},{"c":52.43,"h":55.85,"l":51.58,"n":16940,"o":53.71,"t":"2025-04-04T04:00:00Z","v":903134,"vw":52.844681},{"c":52.92,"h":56.4947,"l":46.93,"n":16136,"o":49.185,"t":"2025-04-07T04:00:00Z","v":725638,"vw":51.764793},{"c":50.87,"h":55.82,"l":49.81,"n":14610,"o":55.06,"t":"2025-04-08T04:00:00Z","v":565132,"vw":51.871735},{"c":57.69,"h":59.735,"l":50.32,"n":14240,"o":50.32,"t":"2025-04-09T04:00:00Z","v":719771,"vw":55.81164},{"c":54.51,"h":56.22,"l":53.44,"n":9876,"o":55.95,"t":"2025-04-10T04:00:00Z","v":381612,"vw":54.743492},{"c":55.12,"h":55.45,"l":53.13,"n":6890,"o":54.37,"t":"2025-04-11T04:00:00Z","v":229029,"vw":54.664436},{"c":55.35,"h":56.82,"l":54.69,"n":6349,"o":56.82,"t":"2025-04-14T04:00:00Z","v":263571,"vw":55.587792},{"c":56.28,"h":56.99,"l":55.19,"n":9877,"o":55.52,"t":"2025-04-15T04:00:00Z","v":547842,"vw":56.367068},{"c":56.29,"h":56.48,"l":54.61,"n":7901,"o":55.3,"t":"2025-04-16T04:00:00Z","v":321159,"vw":55.747524},{"c":56.42,"h":57.085,"l":55.075,"n":7227,"o":56.24,"t":"2025-04-17T04:00:00Z","v":318135,"vw":56.184294},{"c":54.84,"h":57.05,"l":54.25,"n":7305,"o":55.49,"t":"2025-04-21T04:00:00Z","v":319359,"vw":55.205845},{"c":55.84,"h":56.275,"l":55,"n":6627,"o":55.72,"t":"2025-04-22T04:00:00Z","v":258689,"vw":55.743997},{"c":57.41,"h":59.48,"l":56.97,"n":7674,"o":57,"t":"2025-04-23T04:00:00Z","v":295259,"vw":57.69039},{"c":59.46,"h":59.89,"l":58.11,"n":8607,"o":58.11,"t":"2025-04-24T04:00:00Z","v":412106,"vw":59.339576},{"c":59.81,"h":60.16,"l":58.7,"n":6985,"o":58.89,"t":"2025-04-25T04:00:00Z","v":214978,"vw":59.571486},{"c":59.49,"h":60.36,"l":58.69,"n":8594,"o":59.8,"t":"2025-04-28T04:00:00Z","v":431138,"vw":59.549945},{"c":59.87,"h":60.28,"l":59.29,"n":8240,"o":59.45,"t":"2025-04-29T04:00:00Z","v":385930,"vw":59.687534},{"c":58.4,"h":58.7,"l":57.61,"n":6602,"o":58.31,"t":"2025-04-30T04:00:00Z","v":270594,"vw":58.236983},{"c":59.66,"h":60.65,"l":58.55,"n":9580,"o":59.55,"t":"2025-05-01T04:00:00Z","v":457190,"vw":59.848577},{"c":60.44,"h":61.97,"l":60.23,"n":8436,"o":60.56,"t":"2025-05-02T04:00:00Z","v":390564,"vw":60.916807},{"c":59.84,"h":61.225,"l":59.17,"n":8372,"o":59.73,"t":"2025-05-05T04:00:00Z","v":330205,"vw":60.270541},{"c":60.17,"h":60.48,"l":58.12,"n":6526,"o":58.74,"t":"2025-05-06T04:00:00Z","v":220706,"vw":59.956163},{"c":61.29,"h":61.29,"l":59.81,"n":11135,"o":60.38,"t":"2025-05-07T04:00:00Z","v":421256,"vw":60.674242},{"c":62.4,"h":63.48,"l":60.9371,"n":16201,"o":62.28,"t":"2025-05-08T04:00:00Z","v":611291,"vw":62.446481},{"c":64.73,"h":67.34,"l":59.36,"n":18671,"o":60.45,"t":"2025-05-09T04:00:00Z","v":912041,"vw":65.277302},{"c":66.29,"h":67.49,"l":64.76,"n":15438,"o":66.99,"t":"2025-05-12T04:00:00Z","v":611588,"vw":66.286346},{"c":69.4,"h":70,"l":66.24,"n":17218,"o":66.47,"t":"2025-05-13T04:00:00Z","v":720144,"vw":69.03874},{"c":69.58,"h":70.195,"l":68.78,"n":12159,"o":69.23,"t":"2025-05-14T04:00:00Z","v":399372,"vw":69.394498},{"c":69.48,"h":69.87,"l":68.44,"n":9868,"o":69.35,"t":"2025-05-15T04:00:00Z","v":325635,"vw":69.162846},{"c":69.82,"h":70.33,"l":69.035,"n":9240,"o":69.81,"t":"2025-05-16T04:00:00Z","v":307660,"vw":69.723354},{"c":69.21,"h":69.53,"l":68.04,"n":7383,"o":68.4,"t":"2025-05-19T04:00:00Z","v":249418,"vw":69.172403},{"c":69.33,"h":70.07,"l":68.88,"n":6320,"o":68.88,"t":"2025-05-20T04:00:00Z","v":521151,"vw":69.446242},{"c":65.84,"h":69.515,"l":65.625,"n":7978,"o":68.52,"t":"2025-05-21T04:00:00Z","v":359609,"vw":66.72802},{"c":66.39,"h":66.96,"l":64.93,"n":7616,"o":65.66,"t":"2025-05-22T04:00:00Z","v":222030,"vw":66.373116},{"c":65.95,"h":66.17,"l":64.68,"n":8604,"o":64.68,"t":"2025-05-23T04:00:00Z","v":228070,"vw":65.828799},{"c":67.87,"h":68.29,"l":65.7601,"n":8234,"o":67.2,"t":"2025-05-27T04:00:00Z","v":240043,"vw":67.725085},{"c":65.08,"h":68.12,"l":65.04,"n":10501,"o":68.12,"t":"2025-05-28T04:00:00Z","v":671061,"vw":65.688898},{"c":65.27,"h":66.41,"l":65.21,"n":8674,"o":65.39,"t":"2025-05-29T04:00:00Z","v":325309,"vw":65.555305},{"c":65.56,"h":66.28,"l":64.36,"n":11479,"o":64.93,"t":"2025-05-30T04:00:00Z","v":764722,"vw":65.560797},{"c":64.1,"h":65.53,"l":63.52,"n":10921,"o":65.4,"t":"2025-06-02T04:00:00Z","v":276525,"vw":64.058558},{"c":65.41,"h":65.9,"l":64.21,"n":8349,"o":64.41,"t":"2025-06-03T04:00:00Z","v":229851,"vw":65.370111},{"c":65.46,"h":66.48,"l":65.24,"n":7313,"o":65.51,"t":"2025-06-04T04:00:00Z","v":315519,"vw":65.718536},{"c":65.37,"h":66.72,"l":64.78,"n":7543,"o":65.32,"t":"2025-06-05T04:00:00Z","v":257446,"vw":65.85109},{"c":66.7,"h":67.09,"l":65.83,"n":9082,"o":66.74,"t":"2025-06-06T04:00:00Z","v":325991,"vw":66.583035},{"c":67.55,"h":68.18,"l":66.59,"n":8062,"o":67.57,"t":"2025-06-09T04:00:00Z","v":588663,"vw":67.587148},{"c":66.08,"h":68.34,"l":65.8,"n":7299,"o":67.61,"t":"2025-06-10T04:00:00Z","v":210131,"vw":66.719694},{"c":65.35,"h":66.66,"l":65.09,"n":6435,"o":66.38,"t":"2025-06-11T04:00:00Z","v":201028,"vw":65.640258},{"c":63.63,"h":65.11,"l":62.52,"n":9752,"o":64.42,"t":"2025-06-12T04:00:00Z","v":343850,"vw":63.518077},{"c":62.23,"h":63.24,"l":61.92,"n":7408,"o":62.69,"t":"2025-06-13T04:00:00Z","v":278139,"vw":62.287511},{"c":62.73,"h":63.4,"l":61.285,"n":10999,"o":62.97,"t":"2025-06-16T04:00:00Z","v":685586,"vw":61.927826},{"c":62.16,"h":63.97,"l":61.91,"n":9048,"o":62.31,"t":"2025-06-17T04:00:00Z","v":340509,"vw":62.660538},{"c":62.97,"h":63.23,"l":62.035,"n":8759,"o":62.4,"t":"2025-06-18T04:00:00Z","v":370389,"vw":62.8964},{"c":63.38,"h":64,"l":62.75,"n":8928,"o":63.61,"t":"2025-06-20T04:00:00Z","v":614585,"vw":63.37447},{"c":65.48,"h":65.67,"l":62.645,"n":11490,"o":63.1,"t":"2025-06-23T04:00:00Z","v":491638,"vw":64.90182},{"c":67.51,"h":68.1,"l":65.885,"n":9587,"o":66.31,"t":"2025-06-24T04:00:00Z","v":330957,"vw":67.379055},{"c":66.57,"h":68.07,"l":66.22,"n":8649,"o":68.07,"t":"2025-06-25T04:00:00Z","v":302413,"vw":66.814787},{"c":67.73,"h":67.86,"l":66.09,"n":8738,"o":66.65,"t":"2025-06-26T04:00:00Z","v":301800,"vw":67.494632},{"c":67.99,"h":68.36,"l":67.28,"n":9633,"o":67.88,"t":"2025-06-27T04:00:00Z","v":1487384,"vw":67.974282},{"c":69.37,"h":69.505,"l":68.1352,"n":8293,"o":68.47,"t":"2025-06-30T04:00:00Z","v":321077,"vw":69.071804},{"c":66.82,"h":69.47,"l":66.4,"n":11992,"o":68.95,"t":"2025-07-01T04:00:00Z","v":922887,"vw":67.580577},{"c":67.06,"h":68.04,"l":65.57,"n":8281,"o":66.75,"t":"2025-07-02T04:00:00Z","v":290649,"vw":67.187153},{"c":69.52,"h":70.135,"l":66.9201,"n":5931,"o":67.15,"t":"2025-07-03T04:00:00Z","v":272436,"vw":69.431646},{"c":68.96,"h":70,"l":68.25,"n":8607,"o":68.56,"t":"2025-07-07T04:00:00Z","v":336405,"vw":69.046887},{"c":69.41,"h":70.64,"l":69.18,"n":8053,"o":69.18,"t":"2025-07-08T04:00:00Z","v":325397,"vw":69.76822},{"c":69.68,"h":70.38,"l":68.97,"n":5304,"o":70.14,"t":"2025-07-09T04:00:00Z","v":189370,"vw":69.562794},{"c":69.61,"h":70.8905,"l":68.76,"n":6869,"o":69.49,"t":"2025-07-10T04:00:00Z","v":221431,"vw":69.987776},{"c":69.06,"h":69.36,"l":68.48,"n":7333,"o":68.72,"t":"2025-07-11T04:00:00Z","v":296998,"vw":69.076047},{"c":68.96,"h":70.12,"l":68.85,"n":6050,"o":68.9,"t":"2025-07-14T04:00:00Z","v":243227,"vw":69.407049},{"c":67.76,"h":69.41,"l":67.66,"n":6426,"o":69.28,"t":"2025-07-15T04:00:00Z","v":206749,"vw":68.215736},{"c":69.19,"h":69.21,"l":67.32,"n":7200,"o":68.28,"t":"2025-07-16T04:00:00Z","v":291640,"vw":68.80445},{"c":69.83,"h":70.5742,"l":69.225,"n":8918,"o":69.46,"t":"2025-07-17T04:00:00Z","v":539886,"vw":70.012257},{"c":69.43,"h":71.415,"l":69.03,"n":7197,"o":71.415,"t":"2025-07-18T04:00:00Z","v":305694,"vw":69.496607},{"c":70.16,"h":70.83,"l":68.91,"n":8230,"o":69.26,"t":"2025-07-21T04:00:00Z","v":406864,"vw":69.972944},{"c":70.51,"h":70.84,"l":69.01,"n":7092,"o":70.14,"t":"2025-07-22T04:00:00Z","v":266578,"vw":70.255183},{"c":71.23,"h":72.15,"l":70.155,"n":9606,"o":70.89,"t":"2025-07-23T04:00:00Z","v":347200,"vw":71.080084},{"c":68.22,"h":70.865,"l":67.946,"n":9752,"o":70.72,"t":"2025-07-24T04:00:00Z","v":542473,"vw":69.007024},{"c":68.26,"h":68.98,"l":67.21,"n":5832,"o":68.63,"t":"2025-07-25T04:00:00Z","v":242642,"vw":68.08569},{"c":67.99,"h":68.76,"l":67.57,"n":5510,"o":68.51,"t":"2025-07-28T04:00:00Z","v":193408,"vw":68.075289},{"c":64.07,"h":68.96,"l":64.02,"n":11511,"o":68.73,"t":"2025-07-29T04:00:00Z","v":548615,"vw":65.090648},{"c":62.15,"h":64.63,"l":61.66,"n":11556,"o":64.35,"t":"2025-07-30T04:00:00Z","v":465652,"vw":63.184585},{"c":60.78,"h":62.55,"l":60.48,"n":10318,"o":61.84,"t":"2025-07-31T04:00:00Z","v":459485,"vw":61.165883},{"c":58.61,"h":60.36,"l":58.3,"n":12021,"o":59.4,"t":"2025-08-01T04:00:00Z","v":442987,"vw":58.924784},{"c":60.59,"h":61.14,"l":59.19,"n":10862,"o":59.34,"t":"2025-08-04T04:00:00Z","v":392517,"vw":60.412123},{"c":59.9,"h":61.23,"l":59.81,"n":10013,"o":60.72,"t":"2025-08-05T04:00:00Z","v":519526,"vw":60.307417},{"c":58.35,"h":59.93,"l":58.24,"n":11774,"o":59.93,"t":"2025-08-06T04:00:00Z","v":488406,"vw":58.56067},{"c":58.03,"h":60.42,"l":57.01,"n":16014,"o":60,"t":"2025-08-07T04:00:00Z","v":803981,"vw":58.071529},{"c":46.73,"h":58.855,"l":46.38,"n":63348,"o":56.1,"t":"2025-08-08T04:00:00Z","v":5339672,"vw":48.694582},{"c":46.7,"h":48.29,"l":46.24,"n":36367,"o":46.35,"t":"2025-08-11T04:00:00Z","v":2779718,"vw":47.187961},{"c":49.05,"h":49.17,"l":46.33,"n":25449,"o":46.33,"t":"2025-08-12T04:00:00Z","v":1645994,"vw":48.236932},{"c":51.21,"h":51.81,"l":49.5,"n":23075,"o":50.41,"t":"2025-08-13T04:00:00Z","v":1372436,"vw":50.903388},{"c":51.81,"h":52.5,"l":50.452,"n":23668,"o":50.56,"t":"2025-08-14T04:00:00Z","v":1588605,"vw":51.699618},{"c":51.94,"h":53.94,"l":51.89,"n":26413,"o":52.26,"t":"2025-08-15T04:00:00Z","v":1872134,"vw":52.795966},{"c":52.25,"h":53.21,"l":51.52,"n":18325,"o":51.98,"t":"2025-08-18T04:00:00Z","v":1010230,"vw":52.34409},{"c":51.5,"h":52.54,"l":51.38,"n":14422,"o":52.26,"t":"2025-08-19T04:00:00Z","v":649281,"vw":51.804864},{"c":51.46,"h":51.67,"l":50.9,"n":11923,"o":51.25,"t":"2025-08-20T04:00:00Z","v":650711,"vw":51.312001},{"c":51.2,"h":51.8,"l":50.235,"n":9464,"o":51.02,"t":"2025-08-21T04:00:00Z","v":430674,"vw":51.18168},{"c":54.61,"h":54.62,"l":51.57,"n":11866,"o":51.6,"t":"2025-08-22T04:00:00Z","v":650352,"vw":54.018567},{"c":52.17,"h":54.44,"l":52.12,"n":9095,"o":54.44,"t":"2025-08-25T04:00:00Z","v":358062,"vw":52.803709},{"c":51.1,"h":52.73,"l":50.75,"n":12433,"o":52.09,"t":"2025-08-26T04:00:00Z","v":750305,"vw":51.335515},{"c":52.3,"h":52.45,"l":51,"n":11831,"o":51.34,"t":"2025-08-27T04:00:00Z","v":636614,"vw":51.976035},{"c":52.43,"h":53.24,"l":52.24,"n":10497,"o":52.95,"t":"2025-08-28T04:00:00Z","v":425144,"vw":52.65401},{"c":51.18,"h":52.98,"l":51.06,"n":8656,"o":52.67,"t":"2025-08-29T04:00:00Z","v":520337,"vw":51.487483},{"c":49.26,"h":51.18,"l":49.06,"n":13266,"o":50,"t":"2025-09-02T04:00:00Z","v":686174,"vw":49.615064},{"c":49.13,"h":50.148,"l":48.94,"n":13023,"o":48.96,"t":"2025-09-03T04:00:00Z","v":821996,"vw":49.388985},{"c":48.12,"h":49.1878,"l":47.825,"n":14248,"o":49.1,"t":"2025-09-04T04:00:00Z","v":835049,"vw":48.238347},{"c":48.3,"h":49.67,"l":48.14,"n":15103,"o":49.53,"t":"2025-09-05T04:00:00Z","v":899199,"vw":48.679326},{"c":48,"h":48.745,"l":47.545,"n":15971,"o":48.49,"t":"2025-09-08T04:00:00Z","v":855081,"vw":47.962376},{"c":46.86,"h":48.27,"l":46.59,"n":15269,"o":47.98,"t":"2025-09-09T04:00:00Z","v":925588,"vw":47.010147},{"c":45.63,"h":47.89,"l":45.25,"n":18015,"o":47.11,"t":"2025-09-10T04:00:00Z","v":1287399,"vw":46.005334},{"c":45.73,"h":47.355,"l":45.35,"n":21267,"o":45.66,"t":"2025-09-11T04:00:00Z","v":1616356,"vw":46.080625},{"c":44.02,"h":45.75,"l":43.95,"n":20338,"o":45.58,"t":"2025-09-12T04:00:00Z","v":1376570,"vw":44.558581},{"c":43.21,"h":44.56,"l":42.86,"n":18631,"o":44.42,"t":"2025-09-15T04:00:00Z","v":1155469,"vw":43.403353},{"c":42.42,"h":43.07,"l":42.35,"n":18976,"o":42.94,"t":"2025-09-16T04:00:00Z","v":1093515,"vw":42.581146},{"c":42.83,"h":43.74,"l":41.67,"n":19713,"o":42.66,"t":"2025-09-17T04:00:00Z","v":1238403,"vw":42.740615},{"c":42.7,"h":44.17,"l":42.5,"n":15802,"o":43.38,"t":"2025-09-18T04:00:00Z","v":1311333,"vw":42.849302},{"c":42.32,"h":43.391,"l":42.32,"n":13616,"o":42.97,"t":"2025-09-19T04:00:00Z","v":1014054,"vw":42.662349},{"c":41.97,"h":42.69,"l":41.35,"n":14282,"o":42.16,"t":"2025-09-22T04:00:00Z","v":633471,"vw":41.925905},{"c":41.79,"h":42.8599,"l":41.73,"n":13235,"o":42.16,"t":"2025-09-23T04:00:00Z","v":654858,"vw":42.10398},{"c":41.22,"h":42.24,"l":40.97,"n":14253,"o":41.8,"t":"2025-09-24T04:00:00Z","v":722875,"vw":41.296029},{"c":39.9,"h":40.79,"l":39.84,"n":13275,"o":40.73,"t":"2025-09-25T04:00:00Z","v":741300,"vw":40.146312},{"c":39.88,"h":40.2429,"l":39.345,"n":11563,"o":39.85,"t":"2025-09-26T04:00:00Z","v":617911,"vw":39.855671},{"c":40.14,"h":40.23,"l":39.4,"n":10976,"o":40.03,"t":"2025-09-29T04:00:00Z","v":534527,"vw":39.954656},{"c":39.58,"h":40.52,"l":38.44,"n":14924,"o":40.36,"t":"2025-09-30T04:00:00Z","v":1061332,"vw":39.299142},{"c":37.68,"h":40.03,"l":37.42,"n":17166,"o":39.54,"t":"2025-10-01T04:00:00Z","v":872194,"vw":38.305954},{"c":38.17,"h":38.77,"l":37.55,"n":18750,"o":37.73,"t":"2025-10-02T04:00:00Z","v":1392963,"vw":38.204587},{"c":38.7,"h":39.25,"l":38.01,"n":14266,"o":38.31,"t":"2025-10-03T04:00:00Z","v":992702,"vw":38.683847},{"c":37.9,"h":39.03,"l":37.5,"n":12754,"o":39.03,"t":"2025-10-06T04:00:00Z","v":699316,"vw":37.981257},{"c":37.96,"h":38.25,"l":37.29,"n":14055,"o":37.96,"t":"2025-10-07T04:00:00Z","v":611524,"vw":37.78381},{"c":37.27,"h":38.61,"l":37.25,"n":13639,"o":38.27,"t":"2025-10-08T04:00:00Z","v":675265,"vw":37.828068},{"c":37.59,"h":38.5,"l":37.15,"n":13906,"o":37.25,"t":"2025-10-09T04:00:00Z","v":877046,"vw":37.821856},{"c":36.2,"h":38.07,"l":35.995,"n":15467,"o":37.83,"t":"2025-10-10T04:00:00Z","v":788517,"vw":36.521365},{"c":35.97,"h":37.07,"l":35.97,"n":14031,"o":36.47,"t":"2025-10-13T04:00:00Z","v":621856,"vw":36.382565},{"c":36.81,"h":37.68,"l":35.02,"n":15097,"o":35.42,"t":"2025-10-14T04:00:00Z","v":707535,"vw":36.906345},{"c":35.75,"h":37.6299,"l":35.64,"n":13890,"o":37,"t":"2025-10-15T04:00:00Z","v":765888,"vw":36.339114},{"c":34.68,"h":36.455,"l":34.51,"n":17099,"o":35.92,"t":"2025-10-16T04:00:00Z","v":1014973,"vw":35.078632},{"c":35.06,"h":35.09,"l":34.3331,"n":16712,"o":34.66,"t":"2025-10-17T04:00:00Z","v":947766,"vw":34.783032},{"c":35.09,"h":36.12,"l":35.05,"n":11896,"o":35.42,"t":"2025-10-20T04:00:00Z","v":602419,"vw":35.385682},{"c":36.54,"h":37,"l":34.86,"n":11053,"o":35.09,"t":"2025-10-21T04:00:00Z","v":561772,"vw":36.393863},{"c":37.22,"h":37.42,"l":35.97,"n":14041,"o":36.34,"t":"2025-10-22T04:00:00Z","v":737062,"vw":37.023649},{"c":36.25,"h":37.38,"l":36,"n":14455,"o":37.18,"t":"2025-10-23T04:00:00Z","v":823258,"vw":36.511479},{"c":36.23,"h":37.43,"l":36.095,"n":12486,"o":36.79,"t":"2025-10-24T04:00:00Z","v":649109,"vw":36.308452},{"c":36.24,"h":37.08,"l":36,"n":10497,"o":36.74,"t":"2025-10-27T04:00:00Z","v":558603,"vw":36.237743},{"c":35.59,"h":36.49,"l":35,"n":9299,"o":35.98,"t":"2025-10-28T04:00:00Z","v":495926,"vw":35.707028},{"c":35.09,"h":35.65,"l":34.62,"n":15337,"o":35.05,"t":"2025-10-29T04:00:00Z","v":820889,"vw":35.129266},{"c":34.83,"h":35.38,"l":34.22,"n":14307,"o":34.41,"t":"2025-10-30T04:00:00Z","v":998889,"vw":34.889575},{"c":35.34,"h":35.59,"l":34.67,"n":14295,"o":34.91,"t":"2025-10-31T04:00:00Z","v":895375,"vw":35.258884},{"c":35.59,"h":36.2489,"l":34.82,"n":16791,"o":35.34,"t":"2025-11-03T05:00:00Z","v":995667,"vw":35.653384},{"c":33.63,"h":35.57,"l":33.53,"n":14371,"o":35.08,"t":"2025-11-04T05:00:00Z","v":596626,"vw":33.886462},{"c":33.95,"h":34.38,"l":33.53,"n":13178,"o":33.76,"t":"2025-11-05T05:00:00Z","v":710597,"vw":33.998374},{"c":33.17,"h":34.16,"l":32.565,"n":15851,"o":34,"t":"2025-11-06T05:00:00Z","v":770545,"vw":33.102533},{"c":38.67,"h":38.95,"l":36.4179,"n":30145,"o":36.9,"t":"2025-11-07T05:00:00Z","v":1760377,"vw":37.954527},{"c":38.7,"h":39.12,"l":37.22,"n":19070,"o":38.8,"t":"2025-11-10T05:00:00Z","v":1064012,"vw":38.455722},{"c":38.98,"h":39.09,"l":37.66,"n":13953,"o":38.67,"t":"2025-11-11T05:00:00Z","v":619372,"vw":38.660856},{"c":39.15,"h":39.69,"l":38.39,"n":15344,"o":39.07,"t":"2025-11-12T05:00:00Z","v":840568,"vw":39.133278},{"c":39.08,"h":39.46,"l":38.2222,"n":14438,"o":38.78,"t":"2025-11-13T05:00:00Z","v":663205,"vw":38.930947},{"c":38.9,"h":38.95,"l":37.79,"n":12247,"o":38.59,"t":"2025-11-14T05:00:00Z","v":583352,"vw":38.557017},{"c":36.7,"h":38.63,"l":36.24,"n":19626,"o":38.63,"t":"2025-11-17T05:00:00Z","v":977503,"vw":37.103217},{"c":35.9,"h":37.44,"l":35.34,"n":16002,"o":37.06,"t":"2025-11-18T05:00:00Z","v":928647,"vw":35.892978},{"c":33.96,"h":36.32,"l":33.595,"n":13056,"o":35.65,"t":"2025-11-19T05:00:00Z","v":787384,"vw":34.280263},{"c":32.09,"h":34.98,"l":31.89,"n":17830,"o":34.43,"t":"2025-11-20T05:00:00Z","v":986676,"vw":32.676557},{"c":33.5,"h":34.04,"l":31.65,"n":18077,"o":32.19,"t":"2025-11-21T05:00:00Z","v":1522047,"vw":33.070942},{"c":33.02,"h":33.8299,"l":32.5,"n":12608,"o":33.13,"t":"2025-11-24T05:00:00Z","v":666260,"vw":33.109445},{"c":34.12,"h":34.4,"l":33.15,"n":11264,"o":33.32,"t":"2025-11-25T05:00:00Z","v":480513,"vw":34.069954},{"c":34.08,"h":34.45,"l":33.61,"n":9098,"o":33.89,"t":"2025-11-26T05:00:00Z","v":370164,"vw":34.088974},{"c":34.51,"h":34.85,"l":34.3,"n":4709,"o":34.33,"t":"2025-11-28T05:00:00Z","v":194764,"vw":34.542623},{"c":34.32,"h":34.92,"l":33.78,"n":8655,"o":33.96,"t":"2025-12-01T05:00:00Z","v":412615,"vw":34.449199},{"c":33.74,"h":35.0699,"l":33.74,"n":9498,"o":34.67,"t":"2025-12-02T05:00:00Z","v":761736,"vw":33.947685},{"c":35.02,"h":35.05,"l":33.76,"n":9127,"o":33.88,"t":"2025-12-03T05:00:00Z","v":485812,"vw":34.665069},{"c":34.47,"h":35.62,"l":34.05,"n":8169,"o":35.35,"t":"2025-12-04T05:00:00Z","v":375129,"vw":34.440705},{"c":34.33,"h":35.04,"l":33.9538,"n":8442,"o":34.35,"t":"2025-12-05T05:00:00Z","v":322521,"vw":34.349516},{"c":33.51,"h":34.7199,"l":33.34,"n":10435,"o":34.61,"t":"2025-12-08T05:00:00Z","v":375521,"vw":33.780855},{"c":35.54,"h":35.988,"l":33.29,"n":14274,"o":33.29,"t":"2025-12-09T05:00:00Z","v":780892,"vw":35.203665},{"c":37.56,"h":38.145,"l":34.9753,"n":13569,"o":35.34,"t":"2025-12-10T05:00:00Z","v":675075,"vw":37.207556},{"c":37.63,"h":38.1,"l":37.245,"n":12154,"o":37.29,"t":"2025-12-11T05:00:00Z","v":492305,"vw":37.772795},{"c":36.89,"h":38.07,"l":36.815,"n":9939,"o":37.76,"t":"2025-12-12T05:00:00Z","v":399397,"vw":37.271722},{"c":35.73,"h":37.13,"l":35.32,"n":10985,"o":36.99,"t":"2025-12-15T05:00:00Z","v":444339,"vw":35.790059},{"c":35.66,"h":36.58,"l":35.17,"n":11274,"o":35.75,"t":"2025-12-16T05:00:00Z","v":537791,"vw":35.751525},{"c":35.78,"h":36.19,"l":35.52,"n":9969,"o":35.53,"t":"2025-12-17T05:00:00Z","v":433414,"vw":35.760969},{"c":36.83,"h":36.934,"l":35.72,"n":8601,"o":36.08,"t":"2025-12-18T05:00:00Z","v":404437,"vw":36.635911},{"c":37.13,"h":37.32,"l":36.3309,"n":10533,"o":36.94,"t":"2025-12-19T05:00:00Z","v":921426,"vw":37.08787},{"c":37.41,"h":38.5,"l":36.8771,"n":12951,"o":37.07,"t":"2025-12-22T05:00:00Z","v":582535,"vw":37.785513},{"c":37.09,"h":37.3,"l":36.65,"n":9063,"o":37.16,"t":"2025-12-23T05:00:00Z","v":409212,"vw":37.073395},{"c":37.22,"h":37.32,"l":36.475,"n":5117,"o":37.04,"t":"2025-12-24T05:00:00Z","v":216609,"vw":37.053895},{"c":37.73,"h":37.805,"l":37,"n":6510,"o":37.26,"t":"2025-12-26T05:00:00Z","v":308372,"vw":37.556421},{"c":37.19,"h":37.88,"l":36.77,"n":8486,"o":37.45,"t":"2025-12-29T05:00:00Z","v":431991,"vw":37.356627},{"c":36.51,"h":37.69,"l":36.48,"n":7814,"o":37.01,"t":"2025-12-30T05:00:00Z","v":364292,"vw":36.804537},{"c":36.28,"h":36.75,"l":36.13,"n":7923,"o":36.45,"t":"2025-12-31T05:00:00Z","v":429061,"vw":36.424182},{"c":35.73,"h":36.84,"l":35.32,"n":11461,"o":36.41,"t":"2026-01-02T05:00:00Z","v":540307,"vw":35.851242},{"c":36.2,"h":36.68,"l":34.63,"n":10248,"o":35.65,"t":"2026-01-05T05:00:00Z","v":467211,"vw":35.814276},{"c":35.39,"h":36.2,"l":34.095,"n":11443,"o":36.2,"t":"2026-01-06T05:00:00Z","v":496362,"vw":34.967679},{"c":34.76,"h":35.75,"l":34.72,"n":10627,"o":35.5,"t":"2026-01-07T05:00:00Z","v":513670,"vw":34.951013},{"c":37.19,"h":37.22,"l":35.385,"n":12591,"o":35.55,"t":"2026-01-08T05:00:00Z","v":729380,"vw":36.520623},{"c":37.36,"h":37.69,"l":35.86,"n":11492,"o":37.49,"t":"2026-01-09T05:00:00Z","v":595285,"vw":37.13145},{"c":37.86,"h":38.43,"l":36.53,"n":10058,"o":36.87,"t":"2026-01-12T05:00:00Z","v":550899,"vw":37.741861},{"c":39.25,"h":40.54,"l":38,"n":18198,"o":40.53,"t":"2026-01-13T05:00:00Z","v":1011098,"vw":39.331674},{"c":39.72,"h":39.83,"l":38.8141,"n":12427,"o":38.96,"t":"2026-01-14T05:00:00Z","v":545777,"vw":39.438104},{"c":38.42,"h":39.7,"l":38.17,"n":15853,"o":39.24,"t":"2026-01-15T05:00:00Z","v":638534,"vw":38.714735},{"c":37.01,"h":38.41,"l":36.89,"n":10326,"o":38.22,"t":"2026-01-16T05:00:00Z","v":499316,"vw":37.414287},{"c":34.08,"h":36.45,"l":34.04,"n":13943,"o":36.16,"t":"2026-01-20T05:00:00Z","v":746960,"vw":34.639123},{"c":33.39,"h":34.68,"l":33.07,"n":19783,"o":34.24,"t":"2026-01-21T05:00:00Z","v":1363350,"vw":33.527324},{"c":33.88,"h":34.37,"l":33.775,"n":12183,"o":33.91,"t":"2026-01-22T05:00:00Z","v":778021,"vw":33.990145},{"c":31.6,"h":33.89,"l":31.51,"n":17031,"o":33.7,"t":"2026-01-23T05:00:00Z","v":1072075,"vw":32.115519},{"c":31.58,"h":32.5,"l":31.12,"n":17971,"o":31.31,"t":"2026-01-26T05:00:00Z","v":1244885,"vw":31.719147},{"c":28.11,"h":31.62,"l":27.35,"n":43979,"o":31.21,"t":"2026-01-27T05:00:00Z","v":3358710,"vw":28.244516},{"c":28.55,"h":29.26,"l":27.99,"n":28696,"o":28.56,"t":"2026-01-28T05:00:00Z","v":1938219,"vw":28.6815},{"c":27.57,"h":28.66,"l":27.29,"n":27709,"o":28.03,"t":"2026-01-29T05:00:00Z","v":1794857,"vw":27.627235},{"c":26.21,"h":27.74,"l":25.965,"n":31976,"o":27.24,"t":"2026-01-30T05:00:00Z","v":2080460,"vw":26.394713},{"c":24.66,"h":26.74,"l":24.65,"n":25016,"o":26.16,"t":"2026-02-02T05:00:00Z","v":1879568,"vw":25.254337},{"c":22.75,"h":25.07,"l":22.19,"n":41923,"o":24.61,"t":"2026-02-03T05:00:00Z","v":3172501,"vw":22.966661},{"c":23.57,"h":24.2,"l":22.03,"n":33553,"o":22.5,"t":"2026-02-04T05:00:00Z","v":2618718,"vw":23.338417},{"c":21.58,"h":23.55,"l":21.46,"n":23515,"o":22.96,"t":"2026-02-05T05:00:00Z","v":1612157,"vw":22.009664},{"c":22.24,"h":22.9,"l":21.31,"n":23600,"o":22.01,"t":"2026-02-06T05:00:00Z","v":1438302,"vw":22.18284},{"c":22.95,"h":23.04,"l":21.77,"n":14855,"o":22.06,"t":"2026-02-09T05:00:00Z","v":747022,"vw":22.649195},{"c":23.25,"h":25.27,"l":23.22,"n":24946,"o":23.37,"t":"2026-02-10T05:00:00Z","v":1786460,"vw":23.676695},{"c":21.68,"h":23.83,"l":21.2,"n":23118,"o":23.56,"t":"2026-02-11T05:00:00Z","v":1610805,"vw":21.668509},{"c":20.35,"h":22.355,"l":20,"n":26314,"o":21.94,"t":"2026-02-12T05:00:00Z","v":1866459,"vw":20.476247},{"c":20.86,"h":21.49,"l":20.355,"n":17942,"o":20.88,"t":"2026-02-13T05:00:00Z","v":1106438,"vw":20.897547},{"c":20.7,"h":21.2,"l":20.09,"n":19145,"o":20.93,"t":"2026-02-17T05:00:00Z","v":1090239,"vw":20.734885},{"c":21.71,"h":22.18,"l":20.47,"n":16790,"o":20.83,"t":"2026-02-18T05:00:00Z","v":813109,"vw":21.686291},{"c":21.59,"h":21.815,"l":21.1,"n":16636,"o":21.5,"t":"2026-02-19T05:00:00Z","v":857492,"vw":21.530206},{"c":21.87,"h":22.63,"l":21.14,"n":13569,"o":21.38,"t":"2026-02-20T05:00:00Z","v":750910,"vw":21.945147},{"c":19.61,"h":21.535,"l":19.295,"n":21863,"o":21.3,"t":"2026-02-23T05:00:00Z","v":1245533,"vw":19.737696},{"c":19.81,"h":20.47,"l":19.38,"n":16154,"o":19.54,"t":"2026-02-24T05:00:00Z","v":928959,"vw":19.860478},{"c":20.78,"h":20.8,"l":19.28,"n":20869,"o":19.82,"t":"2026-02-25T05:00:00Z","v":1273711,"vw":20.490439},{"c":22.46,"h":22.48,"l":20.975,"n":19149,"o":21.19,"t":"2026-02-26T05:00:00Z","v":1075864,"vw":22.060689},{"c":16.39,"h":20.1,"l":15.44,"n":69826,"o":19.76,"t":"2026-02-27T05:00:00Z","v":6307897,"vw":16.298141},{"c":16.97,"h":17.07,"l":15.44,"n":31674,"o":15.76,"t":"2026-03-02T05:00:00Z","v":2649638,"vw":16.531297},{"c":17.53,"h":17.865,"l":16.08,"n":20342,"o":16.46,"t":"2026-03-03T05:00:00Z","v":1482766,"vw":17.255871},{"c":18.67,"h":18.81,"l":17.91,"n":20833,"o":17.91,"t":"2026-03-04T05:00:00Z","v":1832513,"vw":18.457389},{"c":19.52,"h":19.96,"l":18.715,"n":16823,"o":18.77,"t":"2026-03-05T05:00:00Z","v":1074009,"vw":19.474903},{"c":19.22,"h":19.73,"l":18.23,"n":17681,"o":19.53,"t":"2026-03-06T05:00:00Z","v":1338517,"vw":19.002653},{"c":18.28,"h":18.9,"l":17.34,"n":23348,"o":18.79,"t":"2026-03-09T04:00:00Z","v":1679481,"vw":18.072385},{"c":16.8,"h":18.67,"l":16.45,"n":22987,"o":18.37,"t":"2026-03-10T04:00:00Z","v":1584510,"vw":16.860971},{"c":16.79,"h":17.6599,"l":16.31,"n":15602,"o":16.96,"t":"2026-03-11T04:00:00Z","v":1184089,"vw":16.725058},{"c":15.85,"h":17.04,"l":15.6,"n":18095,"o":16.52,"t":"2026-03-12T04:00:00Z","v":2253349,"vw":15.878699},{"c":14.77,"h":14.78,"l":12.48,"n":90047,"o":12.52,"t":"2026-03-13T04:00:00Z","v":15298417,"vw":13.722596},{"c":14.65,"h":15.765,"l":14.57,"n":28994,"o":14.9,"t":"2026-03-16T04:00:00Z","v":2884136,"vw":14.964161},{"c":14.54,"h":15.34,"l":14.32,"n":31337,"o":14.79,"t":"2026-03-17T04:00:00Z","v":4220423,"vw":14.674953},{"c":14.45,"h":14.91,"l":14.16,"n":20005,"o":14.3,"t":"2026-03-18T04:00:00Z","v":1431734,"vw":14.621381},{"c":14.1,"h":14.46,"l":13.84,"n":22053,"o":14.12,"t":"2026-03-19T04:00:00Z","v":1775868,"vw":14.132743},{"c":13.94,"h":14.38,"l":13.76,"n":18757,"o":14.1,"t":"2026-03-20T04:00:00Z","v":1637646,"vw":14.009595},{"c":14.04,"h":14.36,"l":13.4,"n":19171,"o":14.24,"t":"2026-03-23T04:00:00Z","v":2359935,"vw":13.886286},{"c":13.72,"h":14.2,"l":13.26,"n":16264,"o":13.74,"t":"2026-03-24T04:00:00Z","v":1792332,"vw":13.766829},{"c":13.39,"h":14.25,"l":13.23,"n":18079,"o":14.03,"t":"2026-03-25T04:00:00Z","v":1085360,"vw":13.481173},{"c":13.56,"h":13.56,"l":13,"n":19610,"o":13.16,"t":"2026-03-26T04:00:00Z","v":1430804,"vw":13.344242},{"c":12.81,"h":13.404,"l":12.42,"n":17459,"o":13.15,"t":"2026-03-27T04:00:00Z","v":1245015,"vw":12.801102},{"c":12.83,"h":12.99,"l":12.57,"n":17551,"o":12.77,"t":"2026-03-30T04:00:00Z","v":1126656,"vw":12.790039},{"c":13.33,"h":13.49,"l":12.78,"n":20573,"o":13.15,"t":"2026-03-31T04:00:00Z","v":1924106,"vw":13.243413},{"c":12.84,"h":13.66,"l":12.775,"n":13939,"o":13.34,"t":"2026-04-01T04:00:00Z","v":1470464,"vw":12.958532},{"c":13.72,"h":13.73,"l":12.42,"n":19667,"o":12.63,"t":"2026-04-02T04:00:00Z","v":3177979,"vw":13.05227},{"c":13.96,"h":14.37,"l":13.61,"n":19083,"o":13.77,"t":"2026-04-06T04:00:00Z","v":1919212,"vw":14.074321},{"c":13.54,"h":14.15,"l":13.44,"n":21046,"o":13.89,"t":"2026-04-07T04:00:00Z","v":1729059,"vw":13.686447},{"c":12.68,"h":14.29,"l":12.645,"n":18453,"o":14.25,"t":"2026-04-08T04:00:00Z","v":2132796,"vw":12.98351},{"c":12.01,"h":12.6082,"l":11.83,"n":24611,"o":12.42,"t":"2026-04-09T04:00:00Z","v":2176082,"vw":12.057575},{"c":11.82,"h":12.2,"l":11.59,"n":22397,"o":11.98,"t":"2026-04-10T04:00:00Z","v":4045624,"vw":11.783194},{"c":13.73,"h":13.73,"l":11.75,"n":22346,"o":11.79,"t":"2026-04-13T04:00:00Z","v":1769670,"vw":13.22985},{"c":13.34,"h":14.22,"l":13.3,"n":21593,"o":13.97,"t":"2026-04-14T04:00:00Z","v":1651367,"vw":13.645311},{"c":13.36,"h":14.09,"l":13.29,"n":21479,"o":13.58,"t":"2026-04-15T04:00:00Z","v":2119725,"vw":13.70462},{"c":13.6,"h":13.885,"l":13.28,"n":19083,"o":13.63,"t":"2026-04-16T04:00:00Z","v":1209242,"vw":13.54366},{"c":14.18,"h":14.24,"l":13.718,"n":16695,"o":14,"t":"2026-04-17T04:00:00Z","v":1504579,"vw":14.004945},{"c":14.58,"h":14.58,"l":14.08,"n":17231,"o":14.08,"t":"2026-04-20T04:00:00Z","v":1524372,"vw":14.427536},{"c":14.03,"h":15.31,"l":13.981,"n":14706,"o":14.62,"t":"2026-04-21T04:00:00Z","v":1030949,"vw":14.508335},{"c":14.49,"h":14.61,"l":13.99,"n":15116,"o":14.24,"t":"2026-04-22T04:00:00Z","v":1083878,"vw":14.305102},{"c":13.42,"h":14.77,"l":13.155,"n":16321,"o":14.37,"t":"2026-04-23T04:00:00Z","v":1139314,"vw":13.538676},{"c":13.71,"h":13.78,"l":13.305,"n":10115,"o":13.44,"t":"2026-04-24T04:00:00Z","v":574767,"vw":13.62015},{"c":14.05,"h":14.2,"l":13.57,"n":15582,"o":13.57,"t":"2026-04-27T04:00:00Z","v":912635,"vw":14.015347},{"c":13.81,"h":14.8176,"l":13.8,"n":13270,"o":14.22,"t":"2026-04-28T04:00:00Z","v":771401,"vw":14.090134},{"c":13.37,"h":13.675,"l":13.19,"n":11923,"o":13.62,"t":"2026-04-29T04:00:00Z","v":602828,"vw":13.357099},{"c":13.44,"h":13.59,"l":12.9,"n":12431,"o":13.24,"t":"2026-04-30T04:00:00Z","v":874901,"vw":13.374067},{"c":14.26,"h":14.46,"l":13.78,"n":14989,"o":13.86,"t":"2026-05-01T04:00:00Z","v":1215969,"vw":14.118741},{"c":14.33,"h":15.08,"l":14.32,"n":21061,"o":14.35,"t":"2026-05-04T04:00:00Z","v":1333294,"vw":14.562495},{"c":13.77,"h":14.38,"l":13.71,"n":13137,"o":14.27,"t":"2026-05-05T04:00:00Z","v":1026987,"vw":13.844575},{"c":13.85,"h":13.98,"l":13.54,"n":20180,"o":13.85,"t":"2026-05-06T04:00:00Z","v":1490464,"vw":13.837411},{"c":14.99,"h":15.5,"l":14.12,"n":31282,"o":14.21,"t":"2026-05-07T04:00:00Z","v":2577823,"vw":14.910524},{"c":14.4,"h":15.45,"l":13.75,"n":31173,"o":15.01,"t":"2026-05-08T04:00:00Z","v":2266739,"vw":14.437489},{"c":15.39,"h":15.625,"l":14.36,"n":32281,"o":14.76,"t":"2026-05-11T04:00:00Z","v":2862473,"vw":14.98371},{"c":15.53,"h":15.55,"l":14.77,"n":24720,"o":15.35,"t":"2026-05-12T04:00:00Z","v":1960755,"vw":15.268362},{"c":14.17,"h":15.3,"l":14.12,"n":21646,"o":15.3,"t":"2026-05-13T04:00:00Z","v":1471999,"vw":14.431415},{"c":14.55,"h":14.83,"l":13.97,"n":23343,"o":14.18,"t":"2026-05-14T04:00:00Z","v":1848978,"vw":14.559443},{"c":14.7,"h":14.99,"l":14.1,"n":14657,"o":14.55,"t":"2026-05-15T04:00:00Z","v":1443413,"vw":14.577302},{"c":14,"h":14.88,"l":13.85,"n":21276,"o":14.6,"t":"2026-05-18T04:00:00Z","v":1465206,"vw":14.261248},{"c":14.71,"h":15.4,"l":14.08,"n":19601,"o":14.75,"t":"2026-05-19T04:00:00Z","v":1193454,"vw":14.767971},{"c":14.65,"h":14.77,"l":13.9521,"n":17180,"o":14.45,"t":"2026-05-20T04:00:00Z","v":1216619,"vw":14.532274},{"c":14.19,"h":14.83,"l":14.025,"n":12624,"o":14.51,"t":"2026-05-21T04:00:00Z","v":730721,"vw":14.242184},{"c":14.84,"h":14.92,"l":14.295,"n":12655,"o":14.33,"t":"2026-05-22T04:00:00Z","v":771096,"vw":14.705704},{"c":14.51,"h":15.06,"l":14.4,"n":13044,"o":15.011,"t":"2026-05-26T04:00:00Z","v":1170112,"vw":14.597332},{"c":14.86,"h":15.22,"l":14.39,"n":12536,"o":14.43,"t":"2026-05-27T04:00:00Z","v":894199,"vw":14.942205},{"c":15.37,"h":15.5753,"l":14.7,"n":17480,"o":14.98,"t":"2026-05-28T04:00:00Z","v":1172167,"vw":15.363708},{"c":15.44,"h":15.49,"l":14.31,"n":20235,"o":14.77,"t":"2026-05-29T04:00:00Z","v":2059771,"vw":15.110721},{"c":16.26,"h":16.41,"l":15.5,"n":34801,"o":16,"t":"2026-06-01T04:00:00Z","v":3129574,"vw":16.090128},{"c":15.29,"h":15.96,"l":15.16,"n":18227,"o":15.88,"t":"2026-06-02T04:00:00Z","v":1298202,"vw":15.387339},{"c":14.17,"h":15.12,"l":14.06,"n":21412,"o":15,"t":"2026-06-03T04:00:00Z","v":1553422,"vw":14.31005},{"c":14.51,"h":15.24,"l":14.4,"n":15972,"o":14.43,"t":"2026-06-04T04:00:00Z","v":1330887,"vw":14.645126},{"c":13.46,"h":14.84,"l":13.21,"n":21806,"o":14.54,"t":"2026-06-05T04:00:00Z","v":1703705,"vw":13.723481},{"c":13.28,"h":13.965,"l":13.25,"n":16798,"o":13.48,"t":"2026-06-08T04:00:00Z","v":1380428,"vw":13.529808},{"c":13.53,"h":14.11,"l":13.05,"n":17387,"o":13.87,"t":"2026-06-09T04:00:00Z","v":1228110,"vw":13.560096},{"c":13.48,"h":13.74,"l":13.0975,"n":13327,"o":13.28,"t":"2026-06-10T04:00:00Z","v":941234,"vw":13.434628},{"c":14.62,"h":14.66,"l":13.02,"n":15779,"o":13.23,"t":"2026-06-11T04:00:00Z","v":1261342,"vw":14.038402},{"c":14.9,"h":15.295,"l":14.22,"n":18955,"o":14.5,"t":"2026-06-12T04:00:00Z","v":1317367,"vw":14.819447},{"c":14.69,"h":15.59,"l":14.5,"n":15241,"o":15.26,"t":"2026-06-15T04:00:00Z","v":1317361,"vw":14.820012},{"c":15.49,"h":15.88,"l":15.12,"n":15776,"o":15.28,"t":"2026-06-16T04:00:00Z","v":955979,"vw":15.430857},{"c":14.85,"h":16.03,"l":14.68,"n":14517,"o":15.18,"t":"2026-06-17T04:00:00Z","v":1060691,"vw":15.274984},{"c":15.29,"h":15.29,"l":14.58,"n":14423,"o":14.85,"t":"2026-06-18T04:00:00Z","v":1536574,"vw":15.145518},{"c":15.13,"h":15.7,"l":14.84,"n":14457,"o":15.245,"t":"2026-06-22T04:00:00Z","v":975312,"vw":15.14538},{"c":15.38,"h":15.58,"l":15.065,"n":12742,"o":15.35,"t":"2026-06-23T04:00:00Z","v":920048,"vw":15.3772},{"c":16.38,"h":16.54,"l":15.4,"n":18077,"o":15.76,"t":"2026-06-24T04:00:00Z","v":1299422,"vw":16.29053},{"c":15.92,"h":16.745,"l":15.84,"n":23097,"o":16.06,"t":"2026-06-25T04:00:00Z","v":1360644,"vw":16.29693},{"c":16.9,"h":16.93,"l":15.95,"n":18032,"o":15.95,"t":"2026-06-26T04:00:00Z","v":3187616,"vw":16.809349},{"c":17.26,"h":17.54,"l":16.85,"n":18402,"o":17.43,"t":"2026-06-29T04:00:00Z","v":1090922,"vw":17.158727},{"c":17.42,"h":17.685,"l":16.75,"n":15743,"o":17.195,"t":"2026-06-30T04:00:00Z","v":1139799,"vw":17.391733},{"c":18.36,"h":18.685,"l":17.52,"n":19977,"o":17.52,"t":"2026-07-01T04:00:00Z","v":1557535,"vw":18.426296},{"c":19.05,"h":19.165,"l":18.5,"n":20850,"o":18.5,"t":"2026-07-02T04:00:00Z","v":1727704,"vw":18.942982},{"c":18.54,"h":19.02,"l":18.33,"n":14804,"o":18.9,"t":"2026-07-06T04:00:00Z","v":1614229,"vw":18.581103},{"c":18.3,"h":19.02,"l":18.25,"n":10369,"o":18.84,"t":"2026-07-07T04:00:00Z","v":472481,"vw":18.467181},{"c":17.06,"h":17.93,"l":17.02,"n":16854,"o":17.93,"t":"2026-07-08T04:00:00Z","v":926457,"vw":17.254597},{"c":16.74,"h":16.95,"l":15.7,"n":16553,"o":16.7,"t":"2026-07-09T04:00:00Z","v":1390984,"vw":16.417647},{"c":16.88,"h":17.3872,"l":16.63,"n":10101,"o":17.12,"t":"2026-07-10T04:00:00Z","v":425388,"vw":16.871867},{"c":17.19,"h":17.57,"l":17.02,"n":10125,"o":17.02,"t":"2026-07-13T04:00:00Z","v":616627,"vw":17.257606},{"c":16.5,"h":16.995,"l":16.48,"n":10936,"o":16.67,"t":"2026-07-14T04:00:00Z","v":593943,"vw":16.653447},{"c":15.9,"h":17.2799,"l":15.885,"n":11926,"o":16.85,"t":"2026-07-15T04:00:00Z","v":638376,"vw":16.331775},{"c":16.88,"h":16.9,"l":16.015,"n":10315,"o":16.12,"t":"2026-07-16T04:00:00Z","v":672089,"vw":16.66901},{"c":16.35,"h":17.1,"l":16.04,"n":9580,"o":16.66,"t":"2026-07-17T04:00:00Z","v":600973,"vw":16.359471},{"c":16.38,"h":16.775,"l":15.87,"n":8050,"o":16.23,"t":"2026-07-20T04:00:00Z","v":519041,"vw":16.386895},{"c":15.96,"h":16.38,"l":15.83,"n":8296,"o":16.31,"t":"2026-07-21T04:00:00Z","v":440111,"vw":15.97372},{"c":15.34,"h":16.13,"l":15.042,"n":17028,"o":16.11,"t":"2026-07-22T04:00:00Z","v":1764268,"vw":15.336074},{"c":15.54,"h":15.815,"l":14.9,"n":13577,"o":15.39,"t":"2026-07-23T04:00:00Z","v":748110,"vw":15.421918},{"c":15.44,"h":16,"l":15.355,"n":9067,"o":15.83,"t":"2026-07-24T04:00:00Z","v":541909,"vw":15.583479},{"c":16.53,"h":16.69,"l":15.88,"n":10469,"o":15.88,"t":"2026-07-27T04:00:00Z","v":761273,"vw":16.458405},{"c":17.15,"h":17.655,"l":16.7901,"n":13993,"o":16.86,"t":"2026-07-28T04:00:00Z","v":980878,"vw":17.230426},{"c":17.36,"h":17.99,"l":16.975,"n":12475,"o":17.02,"t":"2026-07-29T04:00:00Z","v":761925,"vw":17.499603},{"c":16.85,"h":18.15,"l":16.5,"n":12038,"o":16.89,"t":"2026-07-30T04:00:00Z","v":638480,"vw":16.787649},{"c":16.95,"h":17.46,"l":16.6,"n":16059,"o":16.6,"t":"2026-07-31T04:00:00Z","v":1856987,"vw":16.962257},{"c":17.34,"h":17.97,"l":17.21,"n":11976,"o":17.21,"t":"2026-08-03T04:00:00Z","v":642804,"vw":17.440085},{"c":17.43,"h":17.69,"l":16.995,"n":10510,"o":17.32,"t":"2026-08-04T04:00:00Z","v":725476,"vw":17.438987},{"c":17.62,"h":17.805,"l":17.345,"n":13345,"o":17.61,"t":"2026-08-05T04:00:00Z","v":797990,"vw":17.559412},{"c":17.12,"h":17.33,"l":16.6,"n":15582,"o":17.07,"t":"2026-08-06T04:00:00Z","v":1206442,"vw":16.988967},{"c":17.81,"h":18.79,"l":16.5674,"n":24016,"o":18.5,"t":"2026-08-07T04:00:00Z","v":1893652,"vw":17.547847},{"c":18.2,"h":18.38,"l":17.63,"n":16605,"o":17.92,"t":"2026-08-10T04:00:00Z","v":998151,"vw":18.038412},{"c":17.43,"h":18.37,"l":17.41,"n":11085,"o":18.21,"t":"2026-08-11T04:00:00Z","v":641981,"vw":17.620221},{"c":17.91,"h":18.13,"l":16.82,"n":12393,"o":17.17,"t":"2026-08-12T04:00:00Z","v":836849,"vw":17.644762},{"c":18.61,"h":18.93,"l":17.65,"n":14750,"o":18.15,"t":"2026-08-13T04:00:00Z","v":1055194,"vw":18.451594},{"c":19.05,"h":19.42,"l":18.38,"n":17944,"o":19.39,"t":"2026-08-14T04:00:00Z","v":1319478,"vw":19.031587},{"c":18.55,"h":18.93,"l":18.175,"n":12246,"o":18.49,"t":"2026-08-17T04:00:00Z","v":868472,"vw":18.579593},{"c":19.42,"h":19.7298,"l":18.688,"n":15735,"o":18.72,"t":"2026-08-18T04:00:00Z","v":1157923,"vw":19.367599},{"c":19.28,"h":20.06,"l":19.19,"n":11146,"o":19.19,"t":"2026-08-19T04:00:00Z","v":700076,"vw":19.541777},{"c":18.95,"h":19.59,"l":18.75,"n":11247,"o":19.25,"t":"2026-08-20T04:00:00Z","v":673918,"vw":19.03796},{"c":19.53,"h":19.61,"l":18.8,"n":12124,"o":19.09,"t":"2026-08-21T04:00:00Z","v":958446,"vw":19.334878},{"c":19.43,"h":19.8245,"l":19.14,"n":11317,"o":19.46,"t":"2026-08-24T04:00:00Z","v":810730,"vw":19.419152},{"c":19.36,"h":19.91,"l":19.015,"n":9917,"o":19.24,"t":"2026-08-25T04:00:00Z","v":652899,"vw":19.483623},{"c":19.69,"h":19.69,"l":18.79,"n":12581,"o":18.89,"t":"2026-08-26T04:00:00Z","v":692270,"vw":19.396033},{"c":19.23,"h":20.06,"l":19.21,"n":11470,"o":19.9,"t":"2026-08-27T04:00:00Z","v":820961,"vw":19.441839},{"c":19.15,"h":19.93,"l":19.15,"n":9397,"o":19.205,"t":"2026-08-28T04:00:00Z","v":654897,"vw":19.490141},{"c":18.8,"h":19.045,"l":18.33,"n":12988,"o":18.91,"t":"2026-08-31T04:00:00Z","v":931459,"vw":18.790692},{"c":18.58,"h":19.07,"l":18.36,"n":10291,"o":18.51,"t":"2026-09-01T04:00:00Z","v":694489,"vw":18.722078},{"c":18.75,"h":19.03,"l":18.28,"n":11545,"o":18.43,"t":"2026-09-02T04:00:00Z","v":898312,"vw":18.776587},{"c":18.9,"h":19.52,"l":18.54,"n":8163,"o":19.24,"t":"2026-09-03T04:00:00Z","v":567855,"vw":18.884973},{"c":19.77,"h":19.79,"l":18.5,"n":13100,"o":18.62,"t":"2026-09-04T04:00:00Z","v":813604,"vw":19.495944},{"c":18.39,"h":19.655,"l":18.055,"n":15141,"o":19.53,"t":"2026-09-08T04:00:00Z","v":947869,"vw":18.435267},{"c":17.66,"h":18.5,"l":17.5301,"n":10486,"o":18.39,"t":"2026-09-09T04:00:00Z","v":632955,"vw":17.758495},{"c":17.62,"h":17.99,"l":17.38,"n":11282,"o":17.61,"t":"2026-09-10T04:00:00Z","v":774034,"vw":17.644716},{"c":18,"h":18.01,"l":17.3904,"n":11070,"o":17.77,"t":"2026-09-11T04:00:00Z","v":686719,"vw":17.76825},{"c":18.09,"h":18.925,"l":18.015,"n":12347,"o":18.47,"t":"2026-09-14T04:00:00Z","v":844154,"vw":18.302731},{"c":16.9,"h":17.99,"l":16.85,"n":13302,"o":17.82,"t":"2026-09-15T04:00:00Z","v":1483832,"vw":17.172506},{"c":16.11,"h":16.82,"l":16.01,"n":12499,"o":16.8,"t":"2026-09-16T04:00:00Z","v":1059916,"vw":16.284499},{"c":15.98,"h":16.25,"l":15.615,"n":14508,"o":16.15,"t":"2026-09-17T04:00:00Z","v":1638679,"vw":15.96615},{"c":15.25,"h":15.92,"l":15.21,"n":8916,"o":15.92,"t":"2026-09-18T04:00:00Z","v":1125425,"vw":15.385463},{"c":15.17,"h":15.6,"l":15.03,"n":11585,"o":15.42,"t":"2026-09-21T04:00:00Z","v":903875,"vw":15.306845},{"c":15.15,"h":15.71,"l":14.805,"n":12352,"o":15.525,"t":"2026-09-22T04:00:00Z","v":849979,"vw":15.162447},{"c":14.68,"h":15.02,"l":14,"n":14456,"o":15.02,"t":"2026-09-23T04:00:00Z","v":1412084,"vw":14.445513},{"c":13.94,"h":14.95,"l":13.825,"n":13496,"o":14.72,"t":"2026-09-24T04:00:00Z","v":968914,"vw":14.058438},{"c":14.06,"h":14.18,"l":13.81,"n":14178,"o":13.94,"t":"2026-09-25T04:00:00Z","v":1139840,"vw":14.019546},{"c":13.64,"h":14.175,"l":13.47,"n":12878,"o":14.175,"t":"2026-09-28T04:00:00Z","v":804480,"vw":13.763205},{"c":13.51,"h":13.7,"l":13.235,"n":19059,"o":13.65,"t":"2026-09-29T04:00:00Z","v":1255405,"vw":13.45224},{"c":13.76,"h":13.95,"l":13.41,"n":13197,"o":13.61,"t":"2026-09-30T04:00:00Z","v":962545,"vw":13.764911},{"c":14.39,"h":14.6,"l":13.73,"n":12900,"o":13.73,"t":"2026-10-01T04:00:00Z","v":889761,"vw":14.232427},{"c":14.25,"h":14.57,"l":13.97,"n":9166,"o":14.46,"t":"2026-10-02T04:00:00Z","v":549257,"vw":14.186895},{"c":14.62,"h":14.99,"l":14.19,"n":12538,"o":14.23,"t":"2026-10-05T04:00:00Z","v":869328,"vw":14.741718},{"c":14.5,"h":14.77,"l":14.2026,"n":8341,"o":14.77,"t":"2026-10-06T04:00:00Z","v":474212,"vw":14.530958},{"c":14.78,"h":14.93,"l":14.24,"n":9999,"o":14.24,"t":"2026-10-07T04:00:00Z","v":688139,"vw":14.651182},{"c":15.43,"h":15.47,"l":14.52,"n":12432,"o":14.85,"t":"2026-10-08T04:00:00Z","v":1052620,"vw":15.279095},{"c":15.51,"h":15.65,"l":15.3343,"n":8127,"o":15.52,"t":"2026-10-09T04:00:00Z","v":596435,"vw":15.505245},{"c":15.83,"h":15.99,"l":15.32,"n":9986,"o":15.32,"t":"2026-10-12T04:00:00Z","v":524715,"vw":15.807852},{"c":16.08,"h":16.2,"l":15.475,"n":9239,"o":15.8,"t":"2026-10-13T04:00:00Z","v":548491,"vw":16.009146},{"c":15.81,"h":16.095,"l":15.545,"n":10558,"o":15.98,"t":"2026-10-14T04:00:00Z","v":605292,"vw":15.739146},{"c":17.35,"h":17.43,"l":15.8,"n":17285,"o":15.81,"t":"2026-10-15T04:00:00Z","v":1276123,"vw":17.083398},{"c":17.33,"h":18.12,"l":17.035,"n":16121,"o":17.48,"t":"2026-10-16T04:00:00Z","v":925235,"vw":17.338312},{"c":17.35,"h":17.415,"l":16.95,"n":9925,"o":17.17,"t":"2026-10-19T04:00:00Z","v":528311,"vw":17.29725},{"c":17.75,"h":17.93,"l":17.39,"n":10393,"o":17.39,"t":"2026-10-20T04:00:00Z","v":657100,"vw":17.74944},{"c":17.48,"h":17.91,"l":17.38,"n":8546,"o":17.62,"t":"2026-10-21T04:00:00Z","v":462397,"vw":17.521536},{"c":18.17,"h":18.19,"l":17.59,"n":8768,"o":17.59,"t":"2026-10-22T04:00:00Z","v":503220,"vw":18.031853}],"volatilityBars":[{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-09-22T11:00:00Z","v":195,"vw":15.13},{"c":15.2,"h":15.71,"l":15.2,"n":167,"o":15.525,"t":"2026-09-22T13:30:00Z","v":20430,"vw":15.452682},{"c":15.34,"h":15.36,"l":15.18,"n":177,"o":15.18,"t":"2026-09-22T13:45:00Z","v":9055,"vw":15.305204},{"c":15.315,"h":15.41,"l":15.28,"n":134,"o":15.29,"t":"2026-09-22T14:00:00Z","v":7484,"vw":15.316654},{"c":15.44,"h":15.44,"l":15.25,"n":401,"o":15.31,"t":"2026-09-22T14:15:00Z","v":21568,"vw":15.342606},{"c":15.32,"h":15.47,"l":15.31,"n":376,"o":15.39,"t":"2026-09-22T14:30:00Z","v":26147,"vw":15.408691},{"c":15.14,"h":15.29,"l":15.14,"n":174,"o":15.28,"t":"2026-09-22T14:45:00Z","v":5334,"vw":15.2145},{"c":14.97,"h":15.19,"l":14.92,"n":585,"o":15.1366,"t":"2026-09-22T15:00:00Z","v":39583,"vw":15.069639},{"c":15.04,"h":15.04,"l":14.94,"n":280,"o":14.94,"t":"2026-09-22T15:15:00Z","v":14559,"vw":14.988432},{"c":14.815,"h":15.02,"l":14.805,"n":416,"o":15.02,"t":"2026-09-22T15:30:00Z","v":15077,"vw":14.856126},{"c":14.85,"h":14.86,"l":14.8138,"n":246,"o":14.8138,"t":"2026-09-22T15:45:00Z","v":7505,"vw":14.837971},{"c":14.915,"h":14.92,"l":14.86,"n":381,"o":14.87,"t":"2026-09-22T16:00:00Z","v":11236,"vw":14.890717},{"c":15.095,"h":15.095,"l":14.905,"n":354,"o":14.905,"t":"2026-09-22T16:15:00Z","v":20129,"vw":14.97673},{"c":15.22,"h":15.24,"l":15.12,"n":254,"o":15.13,"t":"2026-09-22T16:30:00Z","v":11393,"vw":15.192339},{"c":15.25,"h":15.31,"l":15.2201,"n":249,"o":15.24,"t":"2026-09-22T16:45:00Z","v":10022,"vw":15.260796},{"c":15.2,"h":15.27,"l":15.17,"n":267,"o":15.27,"t":"2026-09-22T17:00:00Z","v":8299,"vw":15.214661},{"c":15.24,"h":15.24,"l":15.18,"n":159,"o":15.22,"t":"2026-09-22T17:15:00Z","v":5191,"vw":15.211064},{"c":15.22,"h":15.27,"l":15.2,"n":352,"o":15.23,"t":"2026-09-22T17:30:00Z","v":11336,"vw":15.225724},{"c":15.31,"h":15.33,"l":15.22,"n":440,"o":15.24,"t":"2026-09-22T17:45:00Z","v":16612,"vw":15.255628},{"c":15.27,"h":15.33,"l":15.27,"n":329,"o":15.29,"t":"2026-09-22T18:00:00Z","v":10080,"vw":15.295639},{"c":15.22,"h":15.29,"l":15.19,"n":291,"o":15.26,"t":"2026-09-22T18:15:00Z","v":12563,"vw":15.24771},{"c":15.05,"h":15.23,"l":15.05,"n":342,"o":15.22,"t":"2026-09-22T18:30:00Z","v":12638,"vw":15.138192},{"c":15,"h":15.065,"l":15,"n":370,"o":15.05,"t":"2026-09-22T18:45:00Z","v":10794,"vw":15.028232},{"c":15.04,"h":15.07,"l":15.01,"n":314,"o":15.01,"t":"2026-09-22T19:00:00Z","v":11451,"vw":15.048519},{"c":15.205,"h":15.205,"l":15.04,"n":527,"o":15.04,"t":"2026-09-22T19:15:00Z","v":24187,"vw":15.154536},{"c":15.16,"h":15.245,"l":15.12,"n":834,"o":15.19,"t":"2026-09-22T19:30:00Z","v":42485,"vw":15.194638},{"c":15.15,"h":15.22,"l":15.06,"n":2547,"o":15.16,"t":"2026-09-22T19:45:00Z","v":177228,"vw":15.124686},{"c":15.15,"h":15.15,"l":15.15,"n":25,"o":15.15,"t":"2026-09-22T20:00:00Z","v":173896,"vw":15.15},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-22T20:15:00Z","v":94812,"vw":15.15},{"c":14.73,"h":15.02,"l":14.72,"n":223,"o":15.02,"t":"2026-09-23T13:30:00Z","v":18765,"vw":14.890626},{"c":14.61,"h":14.79,"l":14.61,"n":452,"o":14.72,"t":"2026-09-23T13:45:00Z","v":30403,"vw":14.660833},{"c":14.45,"h":14.59,"l":14.44,"n":490,"o":14.57,"t":"2026-09-23T14:00:00Z","v":39520,"vw":14.497455},{"c":14.33,"h":14.53,"l":14.31,"n":535,"o":14.495,"t":"2026-09-23T14:15:00Z","v":32840,"vw":14.425184},{"c":14.48,"h":14.51,"l":14.36,"n":382,"o":14.36,"t":"2026-09-23T14:30:00Z","v":25898,"vw":14.430846},{"c":14.45,"h":14.63,"l":14.45,"n":644,"o":14.51,"t":"2026-09-23T14:45:00Z","v":89591,"vw":14.510968},{"c":14.28,"h":14.42,"l":14,"n":1273,"o":14.41,"t":"2026-09-23T15:00:00Z","v":332870,"vw":14.190124},{"c":14.34,"h":14.39,"l":14.25,"n":304,"o":14.28,"t":"2026-09-23T15:15:00Z","v":22947,"vw":14.312899},{"c":14.32,"h":14.41,"l":14.32,"n":385,"o":14.36,"t":"2026-09-23T15:30:00Z","v":20782,"vw":14.376767},{"c":14.41,"h":14.42,"l":14.31,"n":431,"o":14.33,"t":"2026-09-23T15:45:00Z","v":35079,"vw":14.346776},{"c":14.45,"h":14.47,"l":14.39,"n":462,"o":14.405,"t":"2026-09-23T16:00:00Z","v":31320,"vw":14.428262},{"c":14.46,"h":14.48,"l":14.41,"n":389,"o":14.46,"t":"2026-09-23T16:15:00Z","v":32437,"vw":14.45232},{"c":14.42,"h":14.465,"l":14.4001,"n":359,"o":14.45,"t":"2026-09-23T16:30:00Z","v":22574,"vw":14.430669},{"c":14.4399,"h":14.44,"l":14.37,"n":271,"o":14.415,"t":"2026-09-23T16:45:00Z","v":11837,"vw":14.406276},{"c":14.45,"h":14.48,"l":14.37,"n":414,"o":14.44,"t":"2026-09-23T17:00:00Z","v":28388,"vw":14.434808},{"c":14.41,"h":14.49,"l":14.405,"n":343,"o":14.45,"t":"2026-09-23T17:15:00Z","v":30399,"vw":14.441834},{"c":14.445,"h":14.46,"l":14.41,"n":445,"o":14.41,"t":"2026-09-23T17:30:00Z","v":31933,"vw":14.436599},{"c":14.4,"h":14.445,"l":14.38,"n":311,"o":14.445,"t":"2026-09-23T17:45:00Z","v":12523,"vw":14.408729},{"c":14.46,"h":14.46,"l":14.4,"n":470,"o":14.41,"t":"2026-09-23T18:00:00Z","v":33624,"vw":14.415152},{"c":14.425,"h":14.48,"l":14.425,"n":267,"o":14.46,"t":"2026-09-23T18:15:00Z","v":11056,"vw":14.456759},{"c":14.385,"h":14.42,"l":14.36,"n":306,"o":14.42,"t":"2026-09-23T18:30:00Z","v":12015,"vw":14.375495},{"c":14.415,"h":14.42,"l":14.36,"n":367,"o":14.3999,"t":"2026-09-23T18:45:00Z","v":19088,"vw":14.384038},{"c":14.54,"h":14.545,"l":14.395,"n":445,"o":14.42,"t":"2026-09-23T19:00:00Z","v":20005,"vw":14.463765},{"c":14.6,"h":14.635,"l":14.54,"n":673,"o":14.54,"t":"2026-09-23T19:15:00Z","v":31570,"vw":14.580974},{"c":14.645,"h":14.71,"l":14.57,"n":799,"o":14.6,"t":"2026-09-23T19:30:00Z","v":53865,"vw":14.631298},{"c":14.72,"h":14.8,"l":14.53,"n":2473,"o":14.645,"t":"2026-09-23T19:45:00Z","v":163209,"vw":14.703169},{"c":14.68,"h":14.68,"l":14.68,"n":24,"o":14.68,"t":"2026-09-23T20:00:00Z","v":195364,"vw":14.68},{"c":14.39,"h":14.95,"l":14.39,"n":250,"o":14.72,"t":"2026-09-24T13:30:00Z","v":19302,"vw":14.689609},{"c":14.5,"h":14.65,"l":14.28,"n":462,"o":14.325,"t":"2026-09-24T13:45:00Z","v":35774,"vw":14.485657},{"c":14.56,"h":14.62,"l":14.47,"n":249,"o":14.48,"t":"2026-09-24T14:00:00Z","v":32102,"vw":14.52533},{"c":14.5,"h":14.565,"l":14.435,"n":244,"o":14.56,"t":"2026-09-24T14:15:00Z","v":12100,"vw":14.519359},{"c":14.5,"h":14.545,"l":14.45,"n":239,"o":14.505,"t":"2026-09-24T14:30:00Z","v":13790,"vw":14.505979},{"c":14.38,"h":14.51,"l":14.38,"n":255,"o":14.5,"t":"2026-09-24T14:45:00Z","v":11905,"vw":14.475339},{"c":14.34,"h":14.42,"l":14.34,"n":220,"o":14.36,"t":"2026-09-24T15:00:00Z","v":8528,"vw":14.377093},{"c":14.125,"h":14.355,"l":14.095,"n":463,"o":14.34,"t":"2026-09-24T15:15:00Z","v":40992,"vw":14.225691},{"c":14.155,"h":14.17,"l":14.07,"n":478,"o":14.1,"t":"2026-09-24T15:30:00Z","v":37125,"vw":14.121257},{"c":14.23,"h":14.26,"l":14.15,"n":324,"o":14.16,"t":"2026-09-24T15:45:00Z","v":14456,"vw":14.211284},{"c":14.16,"h":14.22,"l":14.09,"n":321,"o":14.22,"t":"2026-09-24T16:00:00Z","v":12356,"vw":14.149262},{"c":14.2,"h":14.29,"l":14.15,"n":582,"o":14.18,"t":"2026-09-24T16:15:00Z","v":36480,"vw":14.242802},{"c":14.13,"h":14.18,"l":14.13,"n":319,"o":14.18,"t":"2026-09-24T16:30:00Z","v":11840,"vw":14.156389},{"c":14.2,"h":14.2,"l":14.1,"n":323,"o":14.11,"t":"2026-09-24T16:45:00Z","v":15121,"vw":14.124039},{"c":14.105,"h":14.16,"l":14.08,"n":384,"o":14.16,"t":"2026-09-24T17:00:00Z","v":16408,"vw":14.118437},{"c":14.06,"h":14.12,"l":14.04,"n":278,"o":14.1,"t":"2026-09-24T17:15:00Z","v":11381,"vw":14.061214},{"c":14.04,"h":14.08,"l":14.02,"n":284,"o":14.07,"t":"2026-09-24T17:30:00Z","v":12694,"vw":14.047307},{"c":14.05,"h":14.08,"l":14.03,"n":311,"o":14.03,"t":"2026-09-24T17:45:00Z","v":14984,"vw":14.056016},{"c":14.02,"h":14.05,"l":13.995,"n":345,"o":14.05,"t":"2026-09-24T18:00:00Z","v":16590,"vw":14.021615},{"c":13.93,"h":14.04,"l":13.91,"n":559,"o":14.04,"t":"2026-09-24T18:15:00Z","v":42308,"vw":13.952208},{"c":13.9,"h":13.94,"l":13.9,"n":541,"o":13.925,"t":"2026-09-24T18:30:00Z","v":27517,"vw":13.918497},{"c":13.87,"h":13.91,"l":13.86,"n":572,"o":13.895,"t":"2026-09-24T18:45:00Z","v":31117,"vw":13.877182},{"c":13.87,"h":13.905,"l":13.84,"n":786,"o":13.865,"t":"2026-09-24T19:00:00Z","v":36107,"vw":13.86132},{"c":13.87,"h":13.885,"l":13.825,"n":654,"o":13.85,"t":"2026-09-24T19:15:00Z","v":34050,"vw":13.860945},{"c":13.935,"h":13.99,"l":13.8757,"n":970,"o":13.88,"t":"2026-09-24T19:30:00Z","v":58409,"vw":13.931642},{"c":13.93,"h":13.98,"l":13.87,"n":2457,"o":13.935,"t":"2026-09-24T19:45:00Z","v":185841,"vw":13.926379},{"c":13.94,"h":13.94,"l":13.94,"n":26,"o":13.94,"t":"2026-09-24T20:00:00Z","v":160828,"vw":13.94},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-09-24T20:30:00Z","v":199,"vw":13.95},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-24T20:45:00Z","v":137,"vw":14.2},{"c":14.1,"h":14.18,"l":13.87,"n":174,"o":13.94,"t":"2026-09-25T13:30:00Z","v":17102,"vw":13.954238},{"c":14.135,"h":14.18,"l":13.94,"n":238,"o":14.09,"t":"2026-09-25T13:45:00Z","v":16512,"vw":14.051117},{"c":14.01,"h":14.08,"l":13.9,"n":558,"o":14.08,"t":"2026-09-25T14:00:00Z","v":54570,"vw":13.987641},{"c":13.99,"h":14.04,"l":13.985,"n":409,"o":14.01,"t":"2026-09-25T14:15:00Z","v":32022,"vw":14.018803},{"c":13.94,"h":13.99,"l":13.92,"n":244,"o":13.98,"t":"2026-09-25T14:30:00Z","v":13292,"vw":13.954469},{"c":13.94,"h":13.96,"l":13.91,"n":286,"o":13.935,"t":"2026-09-25T14:45:00Z","v":13380,"vw":13.936914},{"c":13.97,"h":14.02,"l":13.94,"n":624,"o":13.94,"t":"2026-09-25T15:00:00Z","v":35228,"vw":13.981153},{"c":13.96,"h":14.03,"l":13.94,"n":380,"o":13.97,"t":"2026-09-25T15:15:00Z","v":20829,"vw":13.982528},{"c":13.8445,"h":13.995,"l":13.8445,"n":373,"o":13.955,"t":"2026-09-25T15:30:00Z","v":21514,"vw":13.935682},{"c":13.98,"h":13.98,"l":13.81,"n":445,"o":13.83,"t":"2026-09-25T15:45:00Z","v":24621,"vw":13.865799},{"c":14.09,"h":14.11,"l":13.97,"n":593,"o":13.98,"t":"2026-09-25T16:00:00Z","v":44435,"vw":14.021753},{"c":14.02,"h":14.105,"l":14.02,"n":472,"o":14.1,"t":"2026-09-25T16:15:00Z","v":23214,"vw":14.065034},{"c":13.995,"h":14.04,"l":13.955,"n":318,"o":14.04,"t":"2026-09-25T16:30:00Z","v":21055,"vw":14.014499},{"c":13.94,"h":13.995,"l":13.91,"n":272,"o":13.995,"t":"2026-09-25T16:45:00Z","v":12406,"vw":13.95},{"c":14.005,"h":14.015,"l":13.915,"n":255,"o":13.93,"t":"2026-09-25T17:00:00Z","v":12251,"vw":13.958276},{"c":13.98,"h":14.05,"l":13.97,"n":573,"o":13.99,"t":"2026-09-25T17:15:00Z","v":45664,"vw":14.005509},{"c":14.005,"h":14.005,"l":13.87,"n":545,"o":13.97,"t":"2026-09-25T17:30:00Z","v":37680,"vw":13.920932},{"c":13.995,"h":14.02,"l":13.97,"n":361,"o":13.99,"t":"2026-09-25T17:45:00Z","v":20690,"vw":13.990887},{"c":13.97,"h":14.02,"l":13.95,"n":423,"o":13.99,"t":"2026-09-25T18:00:00Z","v":21858,"vw":13.993532},{"c":14.085,"h":14.11,"l":13.95,"n":468,"o":13.98,"t":"2026-09-25T18:15:00Z","v":27076,"vw":14.016622},{"c":14.12,"h":14.13,"l":14.05,"n":473,"o":14.085,"t":"2026-09-25T18:30:00Z","v":27713,"vw":14.086224},{"c":14.095,"h":14.1175,"l":14.08,"n":573,"o":14.115,"t":"2026-09-25T18:45:00Z","v":36189,"vw":14.100392},{"c":14.035,"h":14.1,"l":14.025,"n":608,"o":14.095,"t":"2026-09-25T19:00:00Z","v":40002,"vw":14.05615},{"c":13.985,"h":14.055,"l":13.98,"n":777,"o":14.0399,"t":"2026-09-25T19:15:00Z","v":47382,"vw":14.024726},{"c":14.03,"h":14.035,"l":13.97,"n":942,"o":13.99,"t":"2026-09-25T19:30:00Z","v":49088,"vw":13.992791},{"c":14.065,"h":14.11,"l":13.98,"n":2496,"o":14.03,"t":"2026-09-25T19:45:00Z","v":168069,"vw":14.041831},{"c":14.06,"h":14.06,"l":14.06,"n":28,"o":14.06,"t":"2026-09-25T20:00:00Z","v":212432,"vw":14.06},{"c":13.47,"h":14.175,"l":13.47,"n":439,"o":14.175,"t":"2026-09-28T13:30:00Z","v":45776,"vw":13.694578},{"c":13.57,"h":13.6,"l":13.47,"n":239,"o":13.47,"t":"2026-09-28T13:45:00Z","v":11649,"vw":13.528943},{"c":13.91,"h":13.915,"l":13.6,"n":226,"o":13.6,"t":"2026-09-28T14:00:00Z","v":9365,"vw":13.787561},{"c":14.03,"h":14.03,"l":13.8501,"n":159,"o":13.89,"t":"2026-09-28T14:15:00Z","v":25443,"vw":13.940575},{"c":14.095,"h":14.13,"l":13.98,"n":232,"o":14.04,"t":"2026-09-28T14:30:00Z","v":12618,"vw":14.048464},{"c":14,"h":14.095,"l":13.99,"n":362,"o":14.095,"t":"2026-09-28T14:45:00Z","v":26406,"vw":14.026921},{"c":14,"h":14.01,"l":13.895,"n":327,"o":13.98,"t":"2026-09-28T15:00:00Z","v":14717,"vw":13.959644},{"c":14.03,"h":14.03,"l":13.88,"n":450,"o":14.02,"t":"2026-09-28T15:15:00Z","v":27734,"vw":13.959794},{"c":14.08,"h":14.08,"l":14.02,"n":216,"o":14.05,"t":"2026-09-28T15:30:00Z","v":9179,"vw":14.057495},{"c":13.96,"h":14.06,"l":13.95,"n":260,"o":14.06,"t":"2026-09-28T15:45:00Z","v":13236,"vw":14.024776},{"c":13.95,"h":13.99,"l":13.91,"n":271,"o":13.99,"t":"2026-09-28T16:00:00Z","v":10660,"vw":13.948528},{"c":14.0699,"h":14.0699,"l":13.9,"n":451,"o":13.91,"t":"2026-09-28T16:15:00Z","v":23031,"vw":13.971506},{"c":13.88,"h":14.025,"l":13.875,"n":280,"o":14.025,"t":"2026-09-28T16:30:00Z","v":10353,"vw":13.955846},{"c":13.86,"h":13.91,"l":13.82,"n":182,"o":13.91,"t":"2026-09-28T16:45:00Z","v":7022,"vw":13.870984},{"c":13.9693,"h":14.03,"l":13.84,"n":344,"o":13.86,"t":"2026-09-28T17:00:00Z","v":15211,"vw":13.907238},{"c":13.86,"h":13.965,"l":13.82,"n":267,"o":13.93,"t":"2026-09-28T17:15:00Z","v":9290,"vw":13.906331},{"c":13.82,"h":13.89,"l":13.77,"n":231,"o":13.83,"t":"2026-09-28T17:30:00Z","v":9303,"vw":13.834096},{"c":13.845,"h":13.85,"l":13.82,"n":238,"o":13.82,"t":"2026-09-28T17:45:00Z","v":7735,"vw":13.839357},{"c":13.845,"h":13.89,"l":13.82,"n":357,"o":13.845,"t":"2026-09-28T18:00:00Z","v":14674,"vw":13.849953},{"c":13.855,"h":13.855,"l":13.83,"n":264,"o":13.85,"t":"2026-09-28T18:15:00Z","v":8153,"vw":13.839102},{"c":13.9,"h":13.93,"l":13.85,"n":590,"o":13.855,"t":"2026-09-28T18:30:00Z","v":36354,"vw":13.902803},{"c":13.87,"h":13.9,"l":13.86,"n":430,"o":13.89,"t":"2026-09-28T18:45:00Z","v":15664,"vw":13.880596},{"c":13.755,"h":13.86,"l":13.72,"n":611,"o":13.86,"t":"2026-09-28T19:00:00Z","v":28039,"vw":13.789154},{"c":13.72,"h":13.81,"l":13.7,"n":613,"o":13.75,"t":"2026-09-28T19:15:00Z","v":32474,"vw":13.751972},{"c":13.7,"h":13.76,"l":13.69,"n":707,"o":13.73,"t":"2026-09-28T19:30:00Z","v":35046,"vw":13.72823},{"c":13.63,"h":13.7,"l":13.595,"n":2315,"o":13.69,"t":"2026-09-28T19:45:00Z","v":169151,"vw":13.640914},{"c":13.64,"h":13.64,"l":13.64,"n":33,"o":13.64,"t":"2026-09-28T20:00:00Z","v":146303,"vw":13.64},{"c":13.472,"h":13.7,"l":13.4,"n":253,"o":13.65,"t":"2026-09-29T13:30:00Z","v":27661,"vw":13.563937},{"c":13.49,"h":13.58,"l":13.43,"n":339,"o":13.45,"t":"2026-09-29T13:45:00Z","v":75580,"vw":13.474159},{"c":13.56,"h":13.665,"l":13.5,"n":647,"o":13.51,"t":"2026-09-29T14:00:00Z","v":49526,"vw":13.568239},{"c":13.55,"h":13.6,"l":13.51,"n":394,"o":13.56,"t":"2026-09-29T14:15:00Z","v":16410,"vw":13.561192},{"c":13.57,"h":13.61,"l":13.54,"n":234,"o":13.54,"t":"2026-09-29T14:30:00Z","v":8867,"vw":13.562279},{"c":13.48,"h":13.59,"l":13.47,"n":305,"o":13.58,"t":"2026-09-29T14:45:00Z","v":13684,"vw":13.525858},{"c":13.37,"h":13.51,"l":13.355,"n":318,"o":13.5,"t":"2026-09-29T15:00:00Z","v":19719,"vw":13.440105},{"c":13.4,"h":13.43,"l":13.335,"n":624,"o":13.36,"t":"2026-09-29T15:15:00Z","v":73156,"vw":13.368537},{"c":13.47,"h":13.535,"l":13.4,"n":677,"o":13.4,"t":"2026-09-29T15:30:00Z","v":26925,"vw":13.480001},{"c":13.41,"h":13.52,"l":13.41,"n":499,"o":13.47,"t":"2026-09-29T15:45:00Z","v":16263,"vw":13.481564},{"c":13.37,"h":13.4,"l":13.27,"n":571,"o":13.4,"t":"2026-09-29T16:00:00Z","v":32378,"vw":13.342699},{"c":13.3299,"h":13.375,"l":13.315,"n":424,"o":13.355,"t":"2026-09-29T16:15:00Z","v":11363,"vw":13.349633},{"c":13.275,"h":13.31,"l":13.275,"n":416,"o":13.31,"t":"2026-09-29T16:30:00Z","v":12603,"vw":13.300904},{"c":13.285,"h":13.295,"l":13.275,"n":278,"o":13.275,"t":"2026-09-29T16:45:00Z","v":7923,"vw":13.282504},{"c":13.265,"h":13.29,"l":13.24,"n":477,"o":13.28,"t":"2026-09-29T17:00:00Z","v":23020,"vw":13.268385},{"c":13.235,"h":13.275,"l":13.235,"n":441,"o":13.27,"t":"2026-09-29T17:15:00Z","v":31877,"vw":13.253119},{"c":13.285,"h":13.31,"l":13.25,"n":704,"o":13.25,"t":"2026-09-29T17:30:00Z","v":24711,"vw":13.270419},{"c":13.34,"h":13.345,"l":13.285,"n":352,"o":13.285,"t":"2026-09-29T17:45:00Z","v":9653,"vw":13.316327},{"c":13.415,"h":13.46,"l":13.34,"n":582,"o":13.34,"t":"2026-09-29T18:00:00Z","v":70397,"vw":13.386964},{"c":13.36,"h":13.4,"l":13.35,"n":366,"o":13.4,"t":"2026-09-29T18:15:00Z","v":11254,"vw":13.375778},{"c":13.49,"h":13.53,"l":13.36,"n":1117,"o":13.365,"t":"2026-09-29T18:30:00Z","v":103552,"vw":13.441063},{"c":13.5,"h":13.515,"l":13.42,"n":903,"o":13.49,"t":"2026-09-29T18:45:00Z","v":50840,"vw":13.491045},{"c":13.47,"h":13.51,"l":13.45,"n":737,"o":13.49,"t":"2026-09-29T19:00:00Z","v":44953,"vw":13.475818},{"c":13.45,"h":13.5,"l":13.435,"n":1279,"o":13.47,"t":"2026-09-29T19:15:00Z","v":61937,"vw":13.473334},{"c":13.46,"h":13.47,"l":13.4,"n":1042,"o":13.44,"t":"2026-09-29T19:30:00Z","v":41978,"vw":13.429373},{"c":13.51,"h":13.51,"l":13.43,"n":3247,"o":13.45,"t":"2026-09-29T19:45:00Z","v":213054,"vw":13.485035},{"c":13.51,"h":13.51,"l":13.51,"n":30,"o":13.51,"t":"2026-09-29T20:00:00Z","v":150322,"vw":13.51},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-30T09:15:00Z","v":100,"vw":13.59},{"c":13.7,"h":13.71,"l":13.41,"n":235,"o":13.61,"t":"2026-09-30T13:30:00Z","v":27814,"vw":13.630521},{"c":13.7,"h":13.73,"l":13.565,"n":337,"o":13.7,"t":"2026-09-30T13:45:00Z","v":25103,"vw":13.63145},{"c":13.735,"h":13.77,"l":13.68,"n":182,"o":13.68,"t":"2026-09-30T14:00:00Z","v":10490,"vw":13.724163},{"c":13.705,"h":13.8,"l":13.7,"n":163,"o":13.75,"t":"2026-09-30T14:15:00Z","v":5122,"vw":13.759503},{"c":13.76,"h":13.91,"l":13.72,"n":411,"o":13.74,"t":"2026-09-30T14:30:00Z","v":16870,"vw":13.819635},{"c":13.78,"h":13.83,"l":13.76,"n":688,"o":13.79,"t":"2026-09-30T14:45:00Z","v":46979,"vw":13.800049},{"c":13.8,"h":13.835,"l":13.75,"n":594,"o":13.76,"t":"2026-09-30T15:00:00Z","v":41405,"vw":13.803729},{"c":13.695,"h":13.82,"l":13.685,"n":317,"o":13.8,"t":"2026-09-30T15:15:00Z","v":14515,"vw":13.738132},{"c":13.64,"h":13.695,"l":13.64,"n":235,"o":13.695,"t":"2026-09-30T15:30:00Z","v":9946,"vw":13.667457},{"c":13.685,"h":13.7,"l":13.58,"n":279,"o":13.66,"t":"2026-09-30T15:45:00Z","v":12983,"vw":13.632859},{"c":13.65,"h":13.72,"l":13.65,"n":246,"o":13.695,"t":"2026-09-30T16:00:00Z","v":8990,"vw":13.683801},{"c":13.7,"h":13.71,"l":13.64,"n":165,"o":13.65,"t":"2026-09-30T16:15:00Z","v":8919,"vw":13.680057},{"c":13.71,"h":13.73,"l":13.69,"n":354,"o":13.7,"t":"2026-09-30T16:30:00Z","v":18828,"vw":13.71663},{"c":13.735,"h":13.775,"l":13.71,"n":359,"o":13.71,"t":"2026-09-30T16:45:00Z","v":31295,"vw":13.755668},{"c":13.73,"h":13.79,"l":13.73,"n":223,"o":13.75,"t":"2026-09-30T17:00:00Z","v":6920,"vw":13.767006},{"c":13.765,"h":13.81,"l":13.675,"n":751,"o":13.725,"t":"2026-09-30T17:15:00Z","v":87969,"vw":13.753114},{"c":13.825,"h":13.83,"l":13.765,"n":142,"o":13.765,"t":"2026-09-30T17:30:00Z","v":7429,"vw":13.797996},{"c":13.79,"h":13.83,"l":13.78,"n":238,"o":13.815,"t":"2026-09-30T17:45:00Z","v":13026,"vw":13.812093},{"c":13.83,"h":13.83,"l":13.75,"n":258,"o":13.76,"t":"2026-09-30T18:00:00Z","v":15110,"vw":13.768095},{"c":13.86,"h":13.86,"l":13.82,"n":252,"o":13.83,"t":"2026-09-30T18:15:00Z","v":7597,"vw":13.839017},{"c":13.86,"h":13.88,"l":13.82,"n":288,"o":13.85,"t":"2026-09-30T18:30:00Z","v":12039,"vw":13.846085},{"c":13.87,"h":13.95,"l":13.84,"n":923,"o":13.85,"t":"2026-09-30T18:45:00Z","v":47992,"vw":13.912738},{"c":13.8,"h":13.87,"l":13.79,"n":284,"o":13.87,"t":"2026-09-30T19:00:00Z","v":9432,"vw":13.831474},{"c":13.765,"h":13.805,"l":13.76,"n":307,"o":13.782,"t":"2026-09-30T19:15:00Z","v":21588,"vw":13.790192},{"c":13.76,"h":13.785,"l":13.73,"n":880,"o":13.76,"t":"2026-09-30T19:30:00Z","v":56420,"vw":13.758535},{"c":13.73,"h":13.82,"l":13.73,"n":2445,"o":13.77,"t":"2026-09-30T19:45:00Z","v":154794,"vw":13.785181},{"c":13.76,"h":13.76,"l":13.74,"n":32,"o":13.74,"t":"2026-09-30T20:00:00Z","v":216427,"vw":13.759981},{"c":14.155,"h":14.26,"l":13.73,"n":646,"o":13.73,"t":"2026-10-01T13:30:00Z","v":108756,"vw":13.964272},{"c":14.06,"h":14.19,"l":14.025,"n":155,"o":14.175,"t":"2026-10-01T13:45:00Z","v":7535,"vw":14.093126},{"c":14.085,"h":14.16,"l":14.01,"n":275,"o":14.03,"t":"2026-10-01T14:00:00Z","v":14715,"vw":14.10947},{"c":14.16,"h":14.205,"l":13.97,"n":592,"o":14.11,"t":"2026-10-01T14:15:00Z","v":40504,"vw":14.099926},{"c":13.995,"h":14.15,"l":13.94,"n":854,"o":14.14,"t":"2026-10-01T14:30:00Z","v":70491,"vw":14.0108},{"c":13.8653,"h":13.995,"l":13.75,"n":723,"o":13.995,"t":"2026-10-01T14:45:00Z","v":44564,"vw":13.897674},{"c":14,"h":14.04,"l":13.91,"n":354,"o":13.91,"t":"2026-10-01T15:00:00Z","v":15758,"vw":13.97775},{"c":14,"h":14.09,"l":14,"n":285,"o":14,"t":"2026-10-01T15:15:00Z","v":13545,"vw":14.036134},{"c":14.03,"h":14.06,"l":13.95,"n":295,"o":14.01,"t":"2026-10-01T15:30:00Z","v":11309,"vw":14.004704},{"c":14.14,"h":14.17,"l":14.04,"n":204,"o":14.04,"t":"2026-10-01T15:45:00Z","v":14770,"vw":14.113338},{"c":14.16,"h":14.18,"l":14.14,"n":169,"o":14.16,"t":"2026-10-01T16:00:00Z","v":6930,"vw":14.157867},{"c":14.27,"h":14.28,"l":14.16,"n":344,"o":14.18,"t":"2026-10-01T16:15:00Z","v":19504,"vw":14.208888},{"c":14.26,"h":14.3,"l":14.21,"n":274,"o":14.28,"t":"2026-10-01T16:30:00Z","v":13559,"vw":14.250996},{"c":14.315,"h":14.375,"l":14.26,"n":355,"o":14.275,"t":"2026-10-01T16:45:00Z","v":18672,"vw":14.317284},{"c":14.305,"h":14.35,"l":14.285,"n":232,"o":14.3,"t":"2026-10-01T17:00:00Z","v":9388,"vw":14.312261},{"c":14.45,"h":14.49,"l":14.33,"n":641,"o":14.33,"t":"2026-10-01T17:15:00Z","v":59317,"vw":14.410006},{"c":14.52,"h":14.56,"l":14.47,"n":428,"o":14.47,"t":"2026-10-01T17:30:00Z","v":22742,"vw":14.513546},{"c":14.55,"h":14.59,"l":14.42,"n":416,"o":14.505,"t":"2026-10-01T17:45:00Z","v":18677,"vw":14.492486},{"c":14.5,"h":14.595,"l":14.466,"n":364,"o":14.53,"t":"2026-10-01T18:00:00Z","v":16847,"vw":14.534251},{"c":14.51,"h":14.55,"l":14.49,"n":284,"o":14.505,"t":"2026-10-01T18:15:00Z","v":11315,"vw":14.511793},{"c":14.59,"h":14.6,"l":14.5,"n":328,"o":14.5,"t":"2026-10-01T18:30:00Z","v":15562,"vw":14.550333},{"c":14.5,"h":14.6,"l":14.5,"n":331,"o":14.6,"t":"2026-10-01T18:45:00Z","v":17142,"vw":14.54525},{"c":14.51,"h":14.54,"l":14.48,"n":339,"o":14.5,"t":"2026-10-01T19:00:00Z","v":11675,"vw":14.511571},{"c":14.415,"h":14.55,"l":14.36,"n":589,"o":14.53,"t":"2026-10-01T19:15:00Z","v":34092,"vw":14.435085},{"c":14.38,"h":14.4677,"l":14.38,"n":695,"o":14.41,"t":"2026-10-01T19:30:00Z","v":25220,"vw":14.416884},{"c":14.395,"h":14.42,"l":14.28,"n":1673,"o":14.36,"t":"2026-10-01T19:45:00Z","v":86164,"vw":14.360942},{"c":14.39,"h":14.39,"l":14.39,"n":35,"o":14.39,"t":"2026-10-01T20:00:00Z","v":144826,"vw":14.39},{"c":14.24,"h":14.57,"l":14.17,"n":142,"o":14.46,"t":"2026-10-02T13:30:00Z","v":14749,"vw":14.39595},{"c":14.245,"h":14.245,"l":14.235,"n":53,"o":14.235,"t":"2026-10-02T13:45:00Z","v":2424,"vw":14.24452},{"c":14.29,"h":14.305,"l":14.21,"n":173,"o":14.25,"t":"2026-10-02T14:00:00Z","v":5229,"vw":14.241962},{"c":14.33,"h":14.39,"l":14.32,"n":80,"o":14.33,"t":"2026-10-02T14:15:00Z","v":2624,"vw":14.347645},{"c":14.33,"h":14.33,"l":14.25,"n":211,"o":14.27,"t":"2026-10-02T14:30:00Z","v":8989,"vw":14.299691},{"c":14.1,"h":14.31,"l":14.1,"n":251,"o":14.31,"t":"2026-10-02T14:45:00Z","v":9113,"vw":14.219658},{"c":14.01,"h":14.12,"l":14,"n":683,"o":14.1,"t":"2026-10-02T15:00:00Z","v":52423,"vw":14.020306},{"c":14.1,"h":14.1,"l":13.97,"n":618,"o":14.01,"t":"2026-10-02T15:15:00Z","v":45749,"vw":14.041121},{"c":14.06,"h":14.119,"l":14.06,"n":202,"o":14.09,"t":"2026-10-02T15:30:00Z","v":9850,"vw":14.092967},{"c":14.14,"h":14.14,"l":14.04,"n":149,"o":14.05,"t":"2026-10-02T15:45:00Z","v":4332,"vw":14.094872},{"c":14.205,"h":14.23,"l":14.15,"n":202,"o":14.15,"t":"2026-10-02T16:00:00Z","v":5386,"vw":14.195557},{"c":14.13,"h":14.23,"l":14.12,"n":162,"o":14.22,"t":"2026-10-02T16:15:00Z","v":7320,"vw":14.172937},{"c":14.09,"h":14.13,"l":14.09,"n":260,"o":14.1,"t":"2026-10-02T16:30:00Z","v":12958,"vw":14.113686},{"c":14.17,"h":14.21,"l":14.1,"n":319,"o":14.1,"t":"2026-10-02T16:45:00Z","v":23721,"vw":14.148979},{"c":14.19,"h":14.22,"l":14.17,"n":200,"o":14.17,"t":"2026-10-02T17:00:00Z","v":7004,"vw":14.201324},{"c":14.17,"h":14.19,"l":14.16,"n":187,"o":14.18,"t":"2026-10-02T17:15:00Z","v":9423,"vw":14.176818},{"c":14.17,"h":14.19,"l":14.16,"n":233,"o":14.1713,"t":"2026-10-02T17:30:00Z","v":10890,"vw":14.171948},{"c":14.195,"h":14.2,"l":14.17,"n":211,"o":14.175,"t":"2026-10-02T17:45:00Z","v":7139,"vw":14.188091},{"c":14.212,"h":14.212,"l":14.1938,"n":162,"o":14.195,"t":"2026-10-02T18:00:00Z","v":5663,"vw":14.200809},{"c":14.185,"h":14.21,"l":14.18,"n":159,"o":14.21,"t":"2026-10-02T18:15:00Z","v":4837,"vw":14.1936},{"c":14.23,"h":14.23,"l":14.18,"n":225,"o":14.185,"t":"2026-10-02T18:30:00Z","v":6858,"vw":14.19808},{"c":14.27,"h":14.28,"l":14.24,"n":202,"o":14.245,"t":"2026-10-02T18:45:00Z","v":13526,"vw":14.26974},{"c":14.24,"h":14.2899,"l":14.235,"n":203,"o":14.26,"t":"2026-10-02T19:00:00Z","v":8733,"vw":14.263531},{"c":14.225,"h":14.23,"l":14.195,"n":404,"o":14.22,"t":"2026-10-02T19:15:00Z","v":21007,"vw":14.214087},{"c":14.2,"h":14.22,"l":14.16,"n":479,"o":14.215,"t":"2026-10-02T19:30:00Z","v":24050,"vw":14.198572},{"c":14.25,"h":14.275,"l":14.18,"n":1548,"o":14.21,"t":"2026-10-02T19:45:00Z","v":73781,"vw":14.222603},{"c":14.25,"h":14.25,"l":14.25,"n":31,"o":14.25,"t":"2026-10-02T20:00:00Z","v":131288,"vw":14.25},{"c":14.475,"h":14.63,"l":14.19,"n":170,"o":14.23,"t":"2026-10-05T13:30:00Z","v":17897,"vw":14.390207},{"c":14.65,"h":14.84,"l":14.485,"n":205,"o":14.61,"t":"2026-10-05T13:45:00Z","v":9469,"vw":14.640858},{"c":14.695,"h":14.79,"l":14.645,"n":303,"o":14.645,"t":"2026-10-05T14:00:00Z","v":17544,"vw":14.714471},{"c":14.67,"h":14.76,"l":14.61,"n":142,"o":14.63,"t":"2026-10-05T14:15:00Z","v":5722,"vw":14.689421},{"c":14.71,"h":14.8,"l":14.56,"n":556,"o":14.71,"t":"2026-10-05T14:30:00Z","v":29141,"vw":14.692816},{"c":14.86,"h":14.93,"l":14.7,"n":335,"o":14.725,"t":"2026-10-05T14:45:00Z","v":14131,"vw":14.827818},{"c":14.9,"h":14.91,"l":14.785,"n":339,"o":14.85,"t":"2026-10-05T15:00:00Z","v":15389,"vw":14.83971},{"c":14.865,"h":14.895,"l":14.8401,"n":239,"o":14.895,"t":"2026-10-05T15:15:00Z","v":9973,"vw":14.853643},{"c":14.89,"h":14.93,"l":14.845,"n":364,"o":14.865,"t":"2026-10-05T15:30:00Z","v":22144,"vw":14.898018},{"c":14.84,"h":14.89,"l":14.83,"n":254,"o":14.89,"t":"2026-10-05T15:45:00Z","v":6506,"vw":14.855452},{"c":14.79,"h":14.855,"l":14.79,"n":195,"o":14.855,"t":"2026-10-05T16:00:00Z","v":4156,"vw":14.820083},{"c":14.91,"h":14.91,"l":14.77,"n":597,"o":14.79,"t":"2026-10-05T16:15:00Z","v":55200,"vw":14.870307},{"c":14.93,"h":14.99,"l":14.87,"n":332,"o":14.905,"t":"2026-10-05T16:30:00Z","v":29164,"vw":14.963434},{"c":14.935,"h":14.97,"l":14.91,"n":167,"o":14.93,"t":"2026-10-05T16:45:00Z","v":3401,"vw":14.930309},{"c":14.85,"h":14.9526,"l":14.835,"n":408,"o":14.91,"t":"2026-10-05T17:00:00Z","v":38913,"vw":14.911432},{"c":14.91,"h":14.9399,"l":14.85,"n":504,"o":14.85,"t":"2026-10-05T17:15:00Z","v":28109,"vw":14.879594},{"c":14.83,"h":14.92,"l":14.825,"n":347,"o":14.91,"t":"2026-10-05T17:30:00Z","v":31124,"vw":14.874442},{"c":14.71,"h":14.83,"l":14.7,"n":272,"o":14.83,"t":"2026-10-05T17:45:00Z","v":10270,"vw":14.747905},{"c":14.68,"h":14.72,"l":14.67,"n":130,"o":14.71,"t":"2026-10-05T18:00:00Z","v":3408,"vw":14.696793},{"c":14.785,"h":14.8,"l":14.68,"n":471,"o":14.7,"t":"2026-10-05T18:15:00Z","v":25217,"vw":14.745511},{"c":14.88,"h":14.9,"l":14.82,"n":331,"o":14.82,"t":"2026-10-05T18:30:00Z","v":10659,"vw":14.855145},{"c":14.91,"h":14.93,"l":14.84,"n":267,"o":14.88,"t":"2026-10-05T18:45:00Z","v":8081,"vw":14.890409},{"c":14.805,"h":14.92,"l":14.805,"n":618,"o":14.92,"t":"2026-10-05T19:00:00Z","v":28264,"vw":14.853761},{"c":14.78,"h":14.88,"l":14.78,"n":571,"o":14.81,"t":"2026-10-05T19:15:00Z","v":24778,"vw":14.827985},{"c":14.8,"h":14.83,"l":14.78,"n":950,"o":14.78,"t":"2026-10-05T19:30:00Z","v":45148,"vw":14.802712},{"c":14.64,"h":14.805,"l":14.605,"n":2574,"o":14.805,"t":"2026-10-05T19:45:00Z","v":131301,"vw":14.667743},{"c":14.62,"h":14.645,"l":14.62,"n":43,"o":14.645,"t":"2026-10-05T20:00:00Z","v":233612,"vw":14.620077},{"c":14.2026,"h":14.77,"l":14.2026,"n":171,"o":14.77,"t":"2026-10-06T13:30:00Z","v":37295,"vw":14.540881},{"c":14.485,"h":14.5,"l":14.28,"n":121,"o":14.31,"t":"2026-10-06T13:45:00Z","v":8625,"vw":14.413227},{"c":14.4306,"h":14.59,"l":14.4306,"n":289,"o":14.515,"t":"2026-10-06T14:00:00Z","v":12373,"vw":14.536086},{"c":14.46,"h":14.46,"l":14.4,"n":97,"o":14.43,"t":"2026-10-06T14:15:00Z","v":3071,"vw":14.431608},{"c":14.53,"h":14.54,"l":14.44,"n":110,"o":14.46,"t":"2026-10-06T14:30:00Z","v":7066,"vw":14.508586},{"c":14.55,"h":14.62,"l":14.53,"n":302,"o":14.54,"t":"2026-10-06T14:45:00Z","v":15058,"vw":14.570615},{"c":14.61,"h":14.61,"l":14.553,"n":271,"o":14.553,"t":"2026-10-06T15:00:00Z","v":9845,"vw":14.576454},{"c":14.62,"h":14.64,"l":14.5,"n":399,"o":14.59,"t":"2026-10-06T15:15:00Z","v":26962,"vw":14.55866},{"c":14.61,"h":14.66,"l":14.57,"n":207,"o":14.65,"t":"2026-10-06T15:30:00Z","v":10599,"vw":14.627044},{"c":14.61,"h":14.61,"l":14.56,"n":98,"o":14.56,"t":"2026-10-06T15:45:00Z","v":2730,"vw":14.590528},{"c":14.62,"h":14.65,"l":14.62,"n":85,"o":14.62,"t":"2026-10-06T16:00:00Z","v":4621,"vw":14.632157},{"c":14.57,"h":14.64,"l":14.57,"n":194,"o":14.64,"t":"2026-10-06T16:15:00Z","v":6695,"vw":14.606647},{"c":14.605,"h":14.61,"l":14.575,"n":107,"o":14.58,"t":"2026-10-06T16:30:00Z","v":4061,"vw":14.584853},{"c":14.555,"h":14.605,"l":14.55,"n":175,"o":14.605,"t":"2026-10-06T16:45:00Z","v":11134,"vw":14.584862},{"c":14.61,"h":14.64,"l":14.55,"n":199,"o":14.555,"t":"2026-10-06T17:00:00Z","v":10185,"vw":14.594755},{"c":14.545,"h":14.64,"l":14.52,"n":341,"o":14.62,"t":"2026-10-06T17:15:00Z","v":20936,"vw":14.595999},{"c":14.49,"h":14.545,"l":14.49,"n":220,"o":14.545,"t":"2026-10-06T17:30:00Z","v":8015,"vw":14.505094},{"c":14.52,"h":14.52,"l":14.49,"n":90,"o":14.49,"t":"2026-10-06T17:45:00Z","v":2740,"vw":14.50557},{"c":14.51,"h":14.56,"l":14.49,"n":242,"o":14.52,"t":"2026-10-06T18:00:00Z","v":9872,"vw":14.528838},{"c":14.495,"h":14.51,"l":14.49,"n":177,"o":14.51,"t":"2026-10-06T18:15:00Z","v":6932,"vw":14.500263},{"c":14.55,"h":14.55,"l":14.505,"n":232,"o":14.51,"t":"2026-10-06T18:30:00Z","v":17760,"vw":14.525765},{"c":14.58,"h":14.58,"l":14.54,"n":186,"o":14.55,"t":"2026-10-06T18:45:00Z","v":7850,"vw":14.551686},{"c":14.48,"h":14.58,"l":14.465,"n":197,"o":14.58,"t":"2026-10-06T19:00:00Z","v":9496,"vw":14.522348},{"c":14.52,"h":14.53,"l":14.42,"n":248,"o":14.465,"t":"2026-10-06T19:15:00Z","v":9973,"vw":14.49408},{"c":14.51,"h":14.545,"l":14.5,"n":325,"o":14.54,"t":"2026-10-06T19:30:00Z","v":12075,"vw":14.516421},{"c":14.5,"h":14.56,"l":14.46,"n":1547,"o":14.5101,"t":"2026-10-06T19:45:00Z","v":73621,"vw":14.513451},{"c":14.5,"h":14.5,"l":14.5,"n":39,"o":14.5,"t":"2026-10-06T20:00:00Z","v":101604,"vw":14.5},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-07T11:30:00Z","v":100,"vw":14.21},{"c":14.62,"h":14.66,"l":14.24,"n":78,"o":14.24,"t":"2026-10-07T13:30:00Z","v":13264,"vw":14.544811},{"c":14.41,"h":14.56,"l":14.41,"n":56,"o":14.5,"t":"2026-10-07T13:45:00Z","v":2354,"vw":14.457818},{"c":14.32,"h":14.405,"l":14.32,"n":35,"o":14.405,"t":"2026-10-07T14:00:00Z","v":6529,"vw":14.339151},{"c":14.35,"h":14.44,"l":14.3158,"n":254,"o":14.34,"t":"2026-10-07T14:15:00Z","v":11539,"vw":14.384366},{"c":14.35,"h":14.4,"l":14.35,"n":91,"o":14.35,"t":"2026-10-07T14:30:00Z","v":4469,"vw":14.365161},{"c":14.355,"h":14.415,"l":14.32,"n":348,"o":14.355,"t":"2026-10-07T14:45:00Z","v":31509,"vw":14.369159},{"c":14.33,"h":14.41,"l":14.2704,"n":565,"o":14.355,"t":"2026-10-07T15:00:00Z","v":30997,"vw":14.348528},{"c":14.31,"h":14.35,"l":14.3,"n":260,"o":14.32,"t":"2026-10-07T15:15:00Z","v":10613,"vw":14.320184},{"c":14.37,"h":14.38,"l":14.32,"n":339,"o":14.32,"t":"2026-10-07T15:30:00Z","v":21617,"vw":14.365183},{"c":14.41,"h":14.42,"l":14.36,"n":484,"o":14.36,"t":"2026-10-07T15:45:00Z","v":31912,"vw":14.392708},{"c":14.465,"h":14.465,"l":14.37,"n":318,"o":14.38,"t":"2026-10-07T16:00:00Z","v":19932,"vw":14.394509},{"c":14.565,"h":14.58,"l":14.465,"n":292,"o":14.465,"t":"2026-10-07T16:15:00Z","v":16445,"vw":14.501077},{"c":14.565,"h":14.6,"l":14.53,"n":191,"o":14.59,"t":"2026-10-07T16:30:00Z","v":16955,"vw":14.569569},{"c":14.62,"h":14.645,"l":14.59,"n":135,"o":14.59,"t":"2026-10-07T16:45:00Z","v":7859,"vw":14.611126},{"c":14.76,"h":14.76,"l":14.59,"n":241,"o":14.615,"t":"2026-10-07T17:00:00Z","v":12843,"vw":14.643189},{"c":14.7,"h":14.77,"l":14.695,"n":124,"o":14.76,"t":"2026-10-07T17:15:00Z","v":6084,"vw":14.727374},{"c":14.76,"h":14.78,"l":14.66,"n":276,"o":14.695,"t":"2026-10-07T17:30:00Z","v":13411,"vw":14.69295},{"c":14.74,"h":14.765,"l":14.72,"n":153,"o":14.74,"t":"2026-10-07T17:45:00Z","v":6900,"vw":14.745679},{"c":14.6511,"h":14.77,"l":14.6511,"n":627,"o":14.72,"t":"2026-10-07T18:00:00Z","v":59180,"vw":14.702129},{"c":14.695,"h":14.7,"l":14.65,"n":256,"o":14.675,"t":"2026-10-07T18:15:00Z","v":18780,"vw":14.676542},{"c":14.75,"h":14.76,"l":14.65,"n":361,"o":14.695,"t":"2026-10-07T18:30:00Z","v":12752,"vw":14.698763},{"c":14.81,"h":14.84,"l":14.75,"n":447,"o":14.75,"t":"2026-10-07T18:45:00Z","v":24908,"vw":14.803155},{"c":14.875,"h":14.93,"l":14.82,"n":438,"o":14.83,"t":"2026-10-07T19:00:00Z","v":26154,"vw":14.865449},{"c":14.87,"h":14.9,"l":14.865,"n":283,"o":14.89,"t":"2026-10-07T19:15:00Z","v":15890,"vw":14.885414},{"c":14.88,"h":14.905,"l":14.855,"n":745,"o":14.88,"t":"2026-10-07T19:30:00Z","v":30726,"vw":14.890476},{"c":14.79,"h":14.9,"l":14.77,"n":1834,"o":14.875,"t":"2026-10-07T19:45:00Z","v":106987,"vw":14.827483},{"c":14.78,"h":14.78,"l":14.78,"n":31,"o":14.78,"t":"2026-10-07T20:00:00Z","v":114789,"vw":14.78},{"c":14.65,"h":14.75,"l":14.65,"n":9,"o":14.75,"t":"2026-10-08T12:00:00Z","v":346,"vw":14.720501},{"c":14.75,"h":14.85,"l":14.52,"n":123,"o":14.85,"t":"2026-10-08T13:30:00Z","v":7625,"vw":14.776256},{"c":14.77,"h":14.93,"l":14.7161,"n":142,"o":14.79,"t":"2026-10-08T13:45:00Z","v":8462,"vw":14.832668},{"c":14.97,"h":14.97,"l":14.875,"n":144,"o":14.88,"t":"2026-10-08T14:00:00Z","v":4071,"vw":14.912462},{"c":14.885,"h":15,"l":14.85,"n":289,"o":14.935,"t":"2026-10-08T14:15:00Z","v":14735,"vw":14.929117},{"c":14.84,"h":14.9,"l":14.81,"n":255,"o":14.88,"t":"2026-10-08T14:30:00Z","v":11419,"vw":14.851296},{"c":14.845,"h":14.95,"l":14.84,"n":290,"o":14.85,"t":"2026-10-08T14:45:00Z","v":10094,"vw":14.872439},{"c":14.85,"h":14.865,"l":14.8147,"n":579,"o":14.84,"t":"2026-10-08T15:00:00Z","v":35002,"vw":14.835615},{"c":14.815,"h":14.84,"l":14.79,"n":294,"o":14.84,"t":"2026-10-08T15:15:00Z","v":15970,"vw":14.814211},{"c":14.86,"h":14.87,"l":14.82,"n":235,"o":14.82,"t":"2026-10-08T15:30:00Z","v":17710,"vw":14.842074},{"c":14.905,"h":14.915,"l":14.86,"n":339,"o":14.86,"t":"2026-10-08T15:45:00Z","v":9810,"vw":14.892362},{"c":14.975,"h":14.975,"l":14.9,"n":350,"o":14.905,"t":"2026-10-08T16:00:00Z","v":13581,"vw":14.918386},{"c":14.985,"h":15.125,"l":14.96,"n":399,"o":14.975,"t":"2026-10-08T16:15:00Z","v":19506,"vw":15.056012},{"c":15.02,"h":15.08,"l":14.975,"n":306,"o":14.975,"t":"2026-10-08T16:30:00Z","v":14679,"vw":15.016118},{"c":15.08,"h":15.11,"l":14.96,"n":324,"o":15.02,"t":"2026-10-08T16:45:00Z","v":12746,"vw":15.050926},{"c":15.14,"h":15.175,"l":15.04,"n":220,"o":15.05,"t":"2026-10-08T17:00:00Z","v":11399,"vw":15.096507},{"c":15.16,"h":15.2197,"l":15.09,"n":275,"o":15.17,"t":"2026-10-08T17:15:00Z","v":17220,"vw":15.176274},{"c":15.235,"h":15.24,"l":15.155,"n":421,"o":15.17,"t":"2026-10-08T17:30:00Z","v":16027,"vw":15.191635},{"c":15.135,"h":15.22,"l":15.06,"n":410,"o":15.22,"t":"2026-10-08T17:45:00Z","v":21970,"vw":15.121033},{"c":15.125,"h":15.14,"l":15.07,"n":374,"o":15.13,"t":"2026-10-08T18:00:00Z","v":16750,"vw":15.105913},{"c":15.13,"h":15.14,"l":15.085,"n":447,"o":15.11,"t":"2026-10-08T18:15:00Z","v":18037,"vw":15.099077},{"c":15.15,"h":15.175,"l":15.08,"n":431,"o":15.13,"t":"2026-10-08T18:30:00Z","v":19627,"vw":15.118908},{"c":15.18,"h":15.24,"l":15.125,"n":1140,"o":15.15,"t":"2026-10-08T18:45:00Z","v":81410,"vw":15.192037},{"c":15.29,"h":15.33,"l":15.15,"n":565,"o":15.16,"t":"2026-10-08T19:00:00Z","v":41070,"vw":15.220905},{"c":15.34,"h":15.37,"l":15.275,"n":598,"o":15.28,"t":"2026-10-08T19:15:00Z","v":34817,"vw":15.322779},{"c":15.41,"h":15.47,"l":15.34,"n":967,"o":15.34,"t":"2026-10-08T19:30:00Z","v":53427,"vw":15.416487},{"c":15.43,"h":15.45,"l":15.36,"n":2150,"o":15.41,"t":"2026-10-08T19:45:00Z","v":129904,"vw":15.39768},{"c":15.43,"h":15.43,"l":15.43,"n":24,"o":15.43,"t":"2026-10-08T20:00:00Z","v":391128,"vw":15.43},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-08T20:45:00Z","v":107,"vw":15.73},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-09T13:15:00Z","v":201,"vw":15.4},{"c":15.475,"h":15.55,"l":15.3343,"n":109,"o":15.52,"t":"2026-10-09T13:30:00Z","v":16676,"vw":15.502648},{"c":15.45,"h":15.57,"l":15.39,"n":353,"o":15.47,"t":"2026-10-09T13:45:00Z","v":41341,"vw":15.454283},{"c":15.3607,"h":15.47,"l":15.3607,"n":204,"o":15.42,"t":"2026-10-09T14:00:00Z","v":9735,"vw":15.411535},{"c":15.39,"h":15.43,"l":15.355,"n":83,"o":15.395,"t":"2026-10-09T14:15:00Z","v":3509,"vw":15.399505},{"c":15.44,"h":15.46,"l":15.355,"n":145,"o":15.38,"t":"2026-10-09T14:30:00Z","v":5473,"vw":15.405341},{"c":15.455,"h":15.52,"l":15.39,"n":360,"o":15.43,"t":"2026-10-09T14:45:00Z","v":81008,"vw":15.407295},{"c":15.465,"h":15.49,"l":15.42,"n":150,"o":15.48,"t":"2026-10-09T15:00:00Z","v":7261,"vw":15.45803},{"c":15.42,"h":15.5,"l":15.42,"n":129,"o":15.47,"t":"2026-10-09T15:15:00Z","v":6476,"vw":15.466305},{"c":15.43,"h":15.44,"l":15.39,"n":100,"o":15.4,"t":"2026-10-09T15:30:00Z","v":3403,"vw":15.417586},{"c":15.43,"h":15.48,"l":15.38,"n":169,"o":15.42,"t":"2026-10-09T15:45:00Z","v":6632,"vw":15.429575},{"c":15.4254,"h":15.45,"l":15.38,"n":133,"o":15.42,"t":"2026-10-09T16:00:00Z","v":5293,"vw":15.426099},{"c":15.54,"h":15.56,"l":15.44,"n":362,"o":15.45,"t":"2026-10-09T16:15:00Z","v":25323,"vw":15.517782},{"c":15.52,"h":15.55,"l":15.5192,"n":103,"o":15.54,"t":"2026-10-09T16:30:00Z","v":7286,"vw":15.526476},{"c":15.59,"h":15.645,"l":15.54,"n":284,"o":15.54,"t":"2026-10-09T16:45:00Z","v":23690,"vw":15.598627},{"c":15.505,"h":15.62,"l":15.505,"n":213,"o":15.585,"t":"2026-10-09T17:00:00Z","v":10459,"vw":15.572617},{"c":15.535,"h":15.56,"l":15.5,"n":188,"o":15.505,"t":"2026-10-09T17:15:00Z","v":11412,"vw":15.531601},{"c":15.59,"h":15.59,"l":15.535,"n":67,"o":15.535,"t":"2026-10-09T17:30:00Z","v":2302,"vw":15.553527},{"c":15.61,"h":15.62,"l":15.575,"n":148,"o":15.59,"t":"2026-10-09T17:45:00Z","v":5834,"vw":15.603355},{"c":15.62,"h":15.63,"l":15.605,"n":130,"o":15.63,"t":"2026-10-09T18:00:00Z","v":6004,"vw":15.607711},{"c":15.565,"h":15.59,"l":15.545,"n":274,"o":15.59,"t":"2026-10-09T18:15:00Z","v":12402,"vw":15.572866},{"c":15.57,"h":15.575,"l":15.54,"n":135,"o":15.565,"t":"2026-10-09T18:30:00Z","v":5053,"vw":15.554259},{"c":15.63,"h":15.63,"l":15.55,"n":454,"o":15.56,"t":"2026-10-09T18:45:00Z","v":27766,"vw":15.606361},{"c":15.625,"h":15.65,"l":15.6,"n":321,"o":15.63,"t":"2026-10-09T19:00:00Z","v":24853,"vw":15.619998},{"c":15.6,"h":15.65,"l":15.6,"n":415,"o":15.63,"t":"2026-10-09T19:15:00Z","v":21819,"vw":15.626282},{"c":15.53,"h":15.6,"l":15.52,"n":502,"o":15.6,"t":"2026-10-09T19:30:00Z","v":23926,"vw":15.546922},{"c":15.52,"h":15.565,"l":15.48,"n":1283,"o":15.54,"t":"2026-10-09T19:45:00Z","v":66303,"vw":15.527523},{"c":15.51,"h":15.51,"l":15.51,"n":32,"o":15.51,"t":"2026-10-09T20:00:00Z","v":111734,"vw":15.51},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-12T12:45:00Z","v":200,"vw":15.5},{"c":15.7,"h":15.7,"l":15.32,"n":18,"o":15.32,"t":"2026-10-12T13:30:00Z","v":7451,"vw":15.684282},{"c":15.5,"h":15.58,"l":15.495,"n":72,"o":15.55,"t":"2026-10-12T13:45:00Z","v":3471,"vw":15.52216},{"c":15.46,"h":15.48,"l":15.46,"n":42,"o":15.46,"t":"2026-10-12T14:00:00Z","v":1234,"vw":15.463529},{"c":15.5,"h":15.5,"l":15.4306,"n":162,"o":15.47,"t":"2026-10-12T14:15:00Z","v":6527,"vw":15.459301},{"c":15.575,"h":15.64,"l":15.51,"n":111,"o":15.51,"t":"2026-10-12T14:30:00Z","v":3907,"vw":15.559806},{"c":15.67,"h":15.67,"l":15.585,"n":130,"o":15.585,"t":"2026-10-12T14:45:00Z","v":7228,"vw":15.644909},{"c":15.71,"h":15.71,"l":15.59,"n":407,"o":15.59,"t":"2026-10-12T15:00:00Z","v":23658,"vw":15.648795},{"c":15.7,"h":15.7,"l":15.66,"n":90,"o":15.695,"t":"2026-10-12T15:15:00Z","v":5027,"vw":15.685565},{"c":15.72,"h":15.72,"l":15.68,"n":140,"o":15.68,"t":"2026-10-12T15:30:00Z","v":3661,"vw":15.698958},{"c":15.715,"h":15.76,"l":15.69,"n":481,"o":15.72,"t":"2026-10-12T15:45:00Z","v":30296,"vw":15.733772},{"c":15.69,"h":15.71,"l":15.67,"n":124,"o":15.71,"t":"2026-10-12T16:00:00Z","v":3272,"vw":15.693513},{"c":15.705,"h":15.73,"l":15.67,"n":257,"o":15.67,"t":"2026-10-12T16:15:00Z","v":14226,"vw":15.708646},{"c":15.745,"h":15.76,"l":15.72,"n":133,"o":15.72,"t":"2026-10-12T16:30:00Z","v":4288,"vw":15.738171},{"c":15.77,"h":15.79,"l":15.73,"n":316,"o":15.745,"t":"2026-10-12T16:45:00Z","v":14767,"vw":15.760916},{"c":15.78,"h":15.81,"l":15.77,"n":259,"o":15.77,"t":"2026-10-12T17:00:00Z","v":13050,"vw":15.79428},{"c":15.865,"h":15.885,"l":15.77,"n":482,"o":15.79,"t":"2026-10-12T17:15:00Z","v":36431,"vw":15.840493},{"c":15.87,"h":15.89,"l":15.8,"n":306,"o":15.88,"t":"2026-10-12T17:30:00Z","v":15543,"vw":15.852614},{"c":15.9,"h":15.91,"l":15.845,"n":243,"o":15.85,"t":"2026-10-12T17:45:00Z","v":8407,"vw":15.879484},{"c":15.89,"h":15.93,"l":15.89,"n":369,"o":15.895,"t":"2026-10-12T18:00:00Z","v":14153,"vw":15.914173},{"c":15.94,"h":15.97,"l":15.9,"n":354,"o":15.9,"t":"2026-10-12T18:15:00Z","v":12819,"vw":15.929174},{"c":15.94,"h":15.95,"l":15.93,"n":214,"o":15.94,"t":"2026-10-12T18:30:00Z","v":10184,"vw":15.940242},{"c":15.96,"h":15.99,"l":15.925,"n":486,"o":15.95,"t":"2026-10-12T18:45:00Z","v":27449,"vw":15.958328},{"c":15.95,"h":15.98,"l":15.95,"n":388,"o":15.98,"t":"2026-10-12T19:00:00Z","v":14521,"vw":15.965531},{"c":15.8,"h":15.95,"l":15.8,"n":510,"o":15.95,"t":"2026-10-12T19:15:00Z","v":22683,"vw":15.868128},{"c":15.77,"h":15.82,"l":15.76,"n":579,"o":15.8,"t":"2026-10-12T19:30:00Z","v":21936,"vw":15.788975},{"c":15.835,"h":15.86,"l":15.74,"n":1647,"o":15.77,"t":"2026-10-12T19:45:00Z","v":86014,"vw":15.808007},{"c":15.83,"h":15.84,"l":15.83,"n":41,"o":15.84,"t":"2026-10-12T20:00:00Z","v":92301,"vw":15.830027},{"c":16.17,"h":16.17,"l":15.475,"n":136,"o":15.8,"t":"2026-10-13T13:30:00Z","v":20037,"vw":15.798019},{"c":15.97,"h":16.17,"l":15.97,"n":177,"o":16.11,"t":"2026-10-13T13:45:00Z","v":12036,"vw":16.136846},{"c":16.155,"h":16.2,"l":15.98,"n":343,"o":16.09,"t":"2026-10-13T14:00:00Z","v":28235,"vw":16.115263},{"c":16.14,"h":16.19,"l":16.05,"n":142,"o":16.105,"t":"2026-10-13T14:15:00Z","v":5017,"vw":16.146094},{"c":16.04,"h":16.19,"l":16.04,"n":270,"o":16.08,"t":"2026-10-13T14:30:00Z","v":23470,"vw":16.10785},{"c":16.02,"h":16.05,"l":15.94,"n":248,"o":16.03,"t":"2026-10-13T14:45:00Z","v":10679,"vw":16.015953},{"c":16.135,"h":16.135,"l":15.95,"n":177,"o":15.98,"t":"2026-10-13T15:00:00Z","v":6972,"vw":16.017701},{"c":16.13,"h":16.15,"l":16.1,"n":194,"o":16.15,"t":"2026-10-13T15:15:00Z","v":10777,"vw":16.12529},{"c":16.05,"h":16.12,"l":16.05,"n":163,"o":16.12,"t":"2026-10-13T15:30:00Z","v":4389,"vw":16.10883},{"c":15.85,"h":16.0301,"l":15.85,"n":311,"o":16.0301,"t":"2026-10-13T15:45:00Z","v":16709,"vw":15.956881},{"c":15.9,"h":15.91,"l":15.85,"n":329,"o":15.87,"t":"2026-10-13T16:00:00Z","v":17737,"vw":15.887679},{"c":15.88,"h":15.96,"l":15.88,"n":162,"o":15.9,"t":"2026-10-13T16:15:00Z","v":6642,"vw":15.935389},{"c":15.855,"h":15.9,"l":15.845,"n":154,"o":15.87,"t":"2026-10-13T16:30:00Z","v":6423,"vw":15.876962},{"c":15.9,"h":15.92,"l":15.85,"n":255,"o":15.85,"t":"2026-10-13T16:45:00Z","v":11072,"vw":15.890014},{"c":15.84,"h":15.89,"l":15.835,"n":158,"o":15.86,"t":"2026-10-13T17:00:00Z","v":5401,"vw":15.862802},{"c":15.75,"h":15.855,"l":15.75,"n":116,"o":15.85,"t":"2026-10-13T17:15:00Z","v":5308,"vw":15.797219},{"c":15.86,"h":15.93,"l":15.74,"n":364,"o":15.74,"t":"2026-10-13T17:30:00Z","v":35096,"vw":15.826035},{"c":15.88,"h":15.88,"l":15.8425,"n":211,"o":15.87,"t":"2026-10-13T17:45:00Z","v":10801,"vw":15.865868},{"c":15.92,"h":15.96,"l":15.88,"n":305,"o":15.885,"t":"2026-10-13T18:00:00Z","v":9909,"vw":15.922313},{"c":15.965,"h":15.97,"l":15.905,"n":262,"o":15.905,"t":"2026-10-13T18:15:00Z","v":9977,"vw":15.924096},{"c":15.94,"h":15.95,"l":15.93,"n":188,"o":15.95,"t":"2026-10-13T18:30:00Z","v":5687,"vw":15.935134},{"c":15.97,"h":15.99,"l":15.95,"n":271,"o":15.95,"t":"2026-10-13T18:45:00Z","v":7843,"vw":15.973},{"c":15.96,"h":15.99,"l":15.94,"n":272,"o":15.98,"t":"2026-10-13T19:00:00Z","v":9165,"vw":15.96609},{"c":15.95,"h":15.97,"l":15.93,"n":377,"o":15.97,"t":"2026-10-13T19:15:00Z","v":14775,"vw":15.943852},{"c":15.96,"h":16,"l":15.935,"n":414,"o":15.945,"t":"2026-10-13T19:30:00Z","v":14419,"vw":15.972307},{"c":16.07,"h":16.08,"l":15.97,"n":1303,"o":15.97,"t":"2026-10-13T19:45:00Z","v":69236,"vw":16.052351},{"c":16.08,"h":16.08,"l":16.08,"n":31,"o":16.08,"t":"2026-10-13T20:00:00Z","v":143110,"vw":16.08},{"c":15.97,"h":16.094,"l":15.88,"n":102,"o":15.98,"t":"2026-10-14T13:30:00Z","v":12924,"vw":15.98779},{"c":15.93,"h":16.095,"l":15.87,"n":349,"o":16.09,"t":"2026-10-14T13:45:00Z","v":12302,"vw":15.942},{"c":15.715,"h":15.97,"l":15.69,"n":225,"o":15.945,"t":"2026-10-14T14:00:00Z","v":14540,"vw":15.852794},{"c":15.7,"h":15.77,"l":15.6406,"n":288,"o":15.72,"t":"2026-10-14T14:15:00Z","v":18058,"vw":15.697448},{"c":15.66,"h":15.69,"l":15.605,"n":450,"o":15.66,"t":"2026-10-14T14:30:00Z","v":22813,"vw":15.636233},{"c":15.87,"h":15.87,"l":15.6405,"n":359,"o":15.67,"t":"2026-10-14T14:45:00Z","v":19064,"vw":15.719396},{"c":15.685,"h":15.88,"l":15.655,"n":322,"o":15.88,"t":"2026-10-14T15:00:00Z","v":24253,"vw":15.771686},{"c":15.78,"h":15.78,"l":15.685,"n":280,"o":15.685,"t":"2026-10-14T15:15:00Z","v":15506,"vw":15.727075},{"c":15.735,"h":15.77,"l":15.708,"n":263,"o":15.76,"t":"2026-10-14T15:30:00Z","v":11829,"vw":15.74279},{"c":15.65,"h":15.76,"l":15.62,"n":366,"o":15.74,"t":"2026-10-14T15:45:00Z","v":20767,"vw":15.683392},{"c":15.69,"h":15.74,"l":15.595,"n":421,"o":15.62,"t":"2026-10-14T16:00:00Z","v":21736,"vw":15.677658},{"c":15.63,"h":15.695,"l":15.6,"n":335,"o":15.66,"t":"2026-10-14T16:15:00Z","v":14806,"vw":15.655836},{"c":15.72,"h":15.735,"l":15.61,"n":575,"o":15.63,"t":"2026-10-14T16:30:00Z","v":23518,"vw":15.662356},{"c":15.7236,"h":15.745,"l":15.69,"n":233,"o":15.71,"t":"2026-10-14T16:45:00Z","v":16720,"vw":15.710668},{"c":15.7,"h":15.76,"l":15.695,"n":180,"o":15.73,"t":"2026-10-14T17:00:00Z","v":10844,"vw":15.708831},{"c":15.73,"h":15.74,"l":15.68,"n":203,"o":15.705,"t":"2026-10-14T17:15:00Z","v":8500,"vw":15.716295},{"c":15.62,"h":15.705,"l":15.6,"n":190,"o":15.705,"t":"2026-10-14T17:30:00Z","v":12934,"vw":15.679361},{"c":15.565,"h":15.63,"l":15.55,"n":289,"o":15.605,"t":"2026-10-14T17:45:00Z","v":13563,"vw":15.591761},{"c":15.585,"h":15.6,"l":15.545,"n":251,"o":15.565,"t":"2026-10-14T18:00:00Z","v":9375,"vw":15.576384},{"c":15.57,"h":15.61,"l":15.55,"n":200,"o":15.59,"t":"2026-10-14T18:15:00Z","v":7757,"vw":15.589226},{"c":15.59,"h":15.61,"l":15.56,"n":260,"o":15.57,"t":"2026-10-14T18:30:00Z","v":9967,"vw":15.58386},{"c":15.595,"h":15.655,"l":15.585,"n":231,"o":15.585,"t":"2026-10-14T18:45:00Z","v":7242,"vw":15.614337},{"c":15.63,"h":15.69,"l":15.57,"n":346,"o":15.6,"t":"2026-10-14T19:00:00Z","v":17798,"vw":15.617345},{"c":15.72,"h":15.72,"l":15.62,"n":389,"o":15.62,"t":"2026-10-14T19:15:00Z","v":15072,"vw":15.662774},{"c":15.7,"h":15.805,"l":15.7,"n":502,"o":15.71,"t":"2026-10-14T19:30:00Z","v":21783,"vw":15.737461},{"c":15.82,"h":15.84,"l":15.68,"n":1572,"o":15.68,"t":"2026-10-14T19:45:00Z","v":90043,"vw":15.773221},{"c":15.81,"h":15.81,"l":15.81,"n":39,"o":15.81,"t":"2026-10-14T20:00:00Z","v":108637,"vw":15.81},{"c":16.26,"h":16.33,"l":15.8,"n":265,"o":15.81,"t":"2026-10-15T13:30:00Z","v":34211,"vw":16.046462},{"c":16.4,"h":16.415,"l":16.18,"n":419,"o":16.26,"t":"2026-10-15T13:45:00Z","v":29109,"vw":16.318745},{"c":16.65,"h":16.71,"l":16.4,"n":710,"o":16.45,"t":"2026-10-15T14:00:00Z","v":45737,"vw":16.522836},{"c":16.46,"h":16.71,"l":16.46,"n":423,"o":16.67,"t":"2026-10-15T14:15:00Z","v":19799,"vw":16.539988},{"c":16.63,"h":16.65,"l":16.48,"n":393,"o":16.48,"t":"2026-10-15T14:30:00Z","v":20956,"vw":16.580611},{"c":16.81,"h":16.84,"l":16.58,"n":525,"o":16.61,"t":"2026-10-15T14:45:00Z","v":22318,"vw":16.727584},{"c":17.13,"h":17.1625,"l":16.87,"n":677,"o":16.87,"t":"2026-10-15T15:00:00Z","v":38149,"vw":16.990856},{"c":17.225,"h":17.24,"l":17.015,"n":589,"o":17.11,"t":"2026-10-15T15:15:00Z","v":44728,"vw":17.149936},{"c":16.92,"h":17.225,"l":16.89,"n":619,"o":17.225,"t":"2026-10-15T15:30:00Z","v":46754,"vw":16.996837},{"c":17.015,"h":17.065,"l":16.87,"n":651,"o":16.908351,"t":"2026-10-15T15:45:00Z","v":62998,"vw":16.95019},{"c":16.97,"h":17.015,"l":16.93,"n":305,"o":17.015,"t":"2026-10-15T16:00:00Z","v":14732,"vw":16.96963},{"c":17.065,"h":17.1,"l":16.94,"n":333,"o":16.94,"t":"2026-10-15T16:15:00Z","v":25019,"vw":17.002689},{"c":17.04,"h":17.11,"l":17.04,"n":372,"o":17.065,"t":"2026-10-15T16:30:00Z","v":16359,"vw":17.078086},{"c":17.05,"h":17.095,"l":16.99,"n":436,"o":17.08,"t":"2026-10-15T16:45:00Z","v":27395,"vw":17.03689},{"c":17.045,"h":17.07,"l":16.96,"n":354,"o":17.05,"t":"2026-10-15T17:00:00Z","v":19020,"vw":17.019609},{"c":17.03,"h":17.08,"l":17.0001,"n":392,"o":17.04,"t":"2026-10-15T17:15:00Z","v":37198,"vw":17.031598},{"c":17.07,"h":17.105,"l":17.04,"n":449,"o":17.04,"t":"2026-10-15T17:30:00Z","v":26157,"vw":17.075017},{"c":17.09,"h":17.17,"l":17.07,"n":483,"o":17.1,"t":"2026-10-15T17:45:00Z","v":33362,"vw":17.122712},{"c":17.04,"h":17.11,"l":17.02,"n":509,"o":17.09,"t":"2026-10-15T18:00:00Z","v":29923,"vw":17.057643},{"c":17.065,"h":17.085,"l":17.01,"n":422,"o":17.05,"t":"2026-10-15T18:15:00Z","v":19186,"vw":17.049784},{"c":17.05,"h":17.16,"l":16.96,"n":630,"o":17.065,"t":"2026-10-15T18:30:00Z","v":33880,"vw":17.055127},{"c":17.32,"h":17.35,"l":17,"n":1306,"o":17.02,"t":"2026-10-15T18:45:00Z","v":131011,"vw":17.222792},{"c":17.39,"h":17.42,"l":17.28,"n":805,"o":17.325,"t":"2026-10-15T19:00:00Z","v":43975,"vw":17.348154},{"c":17.28,"h":17.41,"l":17.23,"n":797,"o":17.41,"t":"2026-10-15T19:15:00Z","v":39702,"vw":17.30052},{"c":17.4,"h":17.42,"l":17.29,"n":989,"o":17.29,"t":"2026-10-15T19:30:00Z","v":52416,"vw":17.344018},{"c":17.37,"h":17.43,"l":17.23,"n":3077,"o":17.4,"t":"2026-10-15T19:45:00Z","v":210554,"vw":17.320894},{"c":17.35,"h":17.35,"l":17.35,"n":21,"o":17.35,"t":"2026-10-15T20:00:00Z","v":145471,"vw":17.35},{"c":17.8,"h":18.01,"l":17.29,"n":458,"o":17.48,"t":"2026-10-16T13:30:00Z","v":52651,"vw":17.687133},{"c":17.965,"h":18.12,"l":17.75,"n":339,"o":17.82,"t":"2026-10-16T13:45:00Z","v":19025,"vw":17.95322},{"c":17.59,"h":18.05,"l":17.52,"n":445,"o":18.05,"t":"2026-10-16T14:00:00Z","v":24338,"vw":17.760649},{"c":17.47,"h":17.655,"l":17.4201,"n":438,"o":17.545,"t":"2026-10-16T14:15:00Z","v":22576,"vw":17.545286},{"c":17.455,"h":17.57,"l":17.41,"n":659,"o":17.52,"t":"2026-10-16T14:30:00Z","v":28124,"vw":17.482443},{"c":17.38,"h":17.615,"l":17.37,"n":485,"o":17.455,"t":"2026-10-16T14:45:00Z","v":18907,"vw":17.506692},{"c":17.47,"h":17.485,"l":17.37,"n":520,"o":17.41,"t":"2026-10-16T15:00:00Z","v":31504,"vw":17.421436},{"c":17.35,"h":17.475,"l":17.33,"n":636,"o":17.475,"t":"2026-10-16T15:15:00Z","v":36043,"vw":17.39292},{"c":17.34,"h":17.4,"l":17.3,"n":463,"o":17.34,"t":"2026-10-16T15:30:00Z","v":25708,"vw":17.366582},{"c":17.22,"h":17.45,"l":17.19,"n":656,"o":17.36,"t":"2026-10-16T15:45:00Z","v":32682,"vw":17.372977},{"c":17.45,"h":17.45,"l":17.155,"n":430,"o":17.19,"t":"2026-10-16T16:00:00Z","v":18332,"vw":17.32863},{"c":17.38,"h":17.47,"l":17.31,"n":503,"o":17.43,"t":"2026-10-16T16:15:00Z","v":27798,"vw":17.38804},{"c":17.3001,"h":17.4,"l":17.28,"n":360,"o":17.38,"t":"2026-10-16T16:30:00Z","v":13333,"vw":17.333792},{"c":17.28,"h":17.37,"l":17.25,"n":300,"o":17.32,"t":"2026-10-16T16:45:00Z","v":10657,"vw":17.300486},{"c":17.22,"h":17.32,"l":17.18,"n":523,"o":17.29,"t":"2026-10-16T17:00:00Z","v":24658,"vw":17.230349},{"c":17.15,"h":17.26,"l":17.1,"n":480,"o":17.22,"t":"2026-10-16T17:15:00Z","v":26789,"vw":17.160829},{"c":17.25,"h":17.305,"l":17.12,"n":364,"o":17.155,"t":"2026-10-16T17:30:00Z","v":15920,"vw":17.226182},{"c":17.12,"h":17.245,"l":17.12,"n":309,"o":17.24,"t":"2026-10-16T17:45:00Z","v":10109,"vw":17.195775},{"c":17.105,"h":17.125,"l":17.07,"n":415,"o":17.12,"t":"2026-10-16T18:00:00Z","v":18783,"vw":17.091645},{"c":17.055,"h":17.16,"l":17.035,"n":646,"o":17.105,"t":"2026-10-16T18:15:00Z","v":32408,"vw":17.100049},{"c":17.1,"h":17.13,"l":17.06,"n":503,"o":17.06,"t":"2026-10-16T18:30:00Z","v":19516,"vw":17.103206},{"c":17.165,"h":17.23,"l":17.115,"n":594,"o":17.12,"t":"2026-10-16T18:45:00Z","v":24256,"vw":17.161524},{"c":17.12,"h":17.2,"l":17.1,"n":866,"o":17.165,"t":"2026-10-16T19:00:00Z","v":41517,"vw":17.128949},{"c":17.18,"h":17.23,"l":17.07,"n":732,"o":17.125,"t":"2026-10-16T19:15:00Z","v":27777,"vw":17.147532},{"c":17.17,"h":17.22,"l":17.11,"n":1070,"o":17.19,"t":"2026-10-16T19:30:00Z","v":55927,"vw":17.153257},{"c":17.33,"h":17.33,"l":17.13,"n":2302,"o":17.18,"t":"2026-10-16T19:45:00Z","v":122873,"vw":17.258708},{"c":17.33,"h":17.33,"l":17.33,"n":33,"o":17.33,"t":"2026-10-16T20:00:00Z","v":137265,"vw":17.33},{"c":17.07,"h":17.33,"l":16.95,"n":141,"o":17.17,"t":"2026-10-19T13:30:00Z","v":13476,"vw":17.130536},{"c":17.1875,"h":17.26,"l":17.01,"n":163,"o":17.07,"t":"2026-10-19T13:45:00Z","v":9392,"vw":17.168065},{"c":17.11,"h":17.24,"l":17.11,"n":164,"o":17.194,"t":"2026-10-19T14:00:00Z","v":6701,"vw":17.152021},{"c":17.22,"h":17.24,"l":17.14,"n":245,"o":17.15,"t":"2026-10-19T14:15:00Z","v":19200,"vw":17.207995},{"c":17.175,"h":17.22,"l":17.14,"n":184,"o":17.22,"t":"2026-10-19T14:30:00Z","v":6267,"vw":17.18427},{"c":17.2,"h":17.231,"l":17.18,"n":285,"o":17.2,"t":"2026-10-19T14:45:00Z","v":8860,"vw":17.207615},{"c":17.16,"h":17.235,"l":17.14,"n":268,"o":17.19,"t":"2026-10-19T15:00:00Z","v":12671,"vw":17.190588},{"c":17.22,"h":17.22,"l":17.12,"n":428,"o":17.165,"t":"2026-10-19T15:15:00Z","v":18814,"vw":17.170116},{"c":17.34,"h":17.38,"l":17.19,"n":452,"o":17.22,"t":"2026-10-19T15:30:00Z","v":21860,"vw":17.324117},{"c":17.25,"h":17.34,"l":17.215,"n":284,"o":17.34,"t":"2026-10-19T15:45:00Z","v":20226,"vw":17.265673},{"c":17.25,"h":17.26,"l":17.19,"n":346,"o":17.24,"t":"2026-10-19T16:00:00Z","v":18954,"vw":17.224904},{"c":17.22,"h":17.27,"l":17.22,"n":197,"o":17.255,"t":"2026-10-19T16:15:00Z","v":5930,"vw":17.251115},{"c":17.19,"h":17.235,"l":17.19,"n":168,"o":17.23,"t":"2026-10-19T16:30:00Z","v":5969,"vw":17.218157},{"c":17.23,"h":17.25,"l":17.22,"n":108,"o":17.25,"t":"2026-10-19T16:45:00Z","v":3900,"vw":17.232715},{"c":17.22,"h":17.25,"l":17.1999,"n":194,"o":17.25,"t":"2026-10-19T17:00:00Z","v":6943,"vw":17.220179},{"c":17.285,"h":17.29,"l":17.24,"n":169,"o":17.24,"t":"2026-10-19T17:15:00Z","v":4089,"vw":17.267377},{"c":17.28,"h":17.29,"l":17.23,"n":224,"o":17.29,"t":"2026-10-19T17:30:00Z","v":8225,"vw":17.267857},{"c":17.285,"h":17.285,"l":17.24,"n":181,"o":17.27,"t":"2026-10-19T17:45:00Z","v":6782,"vw":17.269512},{"c":17.305,"h":17.31,"l":17.285,"n":280,"o":17.285,"t":"2026-10-19T18:00:00Z","v":14554,"vw":17.291737},{"c":17.34,"h":17.34,"l":17.3,"n":310,"o":17.305,"t":"2026-10-19T18:15:00Z","v":13392,"vw":17.320253},{"c":17.38,"h":17.3999,"l":17.33,"n":239,"o":17.34,"t":"2026-10-19T18:30:00Z","v":10123,"vw":17.373991},{"c":17.375,"h":17.415,"l":17.32,"n":421,"o":17.39,"t":"2026-10-19T18:45:00Z","v":15322,"vw":17.369396},{"c":17.365,"h":17.395,"l":17.36,"n":333,"o":17.38,"t":"2026-10-19T19:00:00Z","v":11940,"vw":17.381705},{"c":17.33,"h":17.365,"l":17.33,"n":362,"o":17.365,"t":"2026-10-19T19:15:00Z","v":12613,"vw":17.349837},{"c":17.365,"h":17.365,"l":17.28,"n":789,"o":17.35,"t":"2026-10-19T19:30:00Z","v":34811,"vw":17.323955},{"c":17.37,"h":17.39,"l":17.31,"n":1653,"o":17.37,"t":"2026-10-19T19:45:00Z","v":93160,"vw":17.348943},{"c":17.35,"h":17.35,"l":17.35,"n":47,"o":17.35,"t":"2026-10-19T20:00:00Z","v":102332,"vw":17.35},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T08:00:00Z","v":132,"vw":17.41},{"c":17.66,"h":17.8,"l":17.39,"n":189,"o":17.39,"t":"2026-10-20T13:30:00Z","v":16468,"vw":17.622978},{"c":17.89,"h":17.93,"l":17.7,"n":415,"o":17.755,"t":"2026-10-20T13:45:00Z","v":22232,"vw":17.843255},{"c":17.68,"h":17.83,"l":17.675,"n":234,"o":17.83,"t":"2026-10-20T14:00:00Z","v":7765,"vw":17.716352},{"c":17.7,"h":17.74,"l":17.6,"n":204,"o":17.67,"t":"2026-10-20T14:15:00Z","v":6852,"vw":17.686835},{"c":17.77,"h":17.77,"l":17.6358,"n":170,"o":17.6358,"t":"2026-10-20T14:30:00Z","v":72280,"vw":17.721393},{"c":17.795,"h":17.85,"l":17.73,"n":269,"o":17.79,"t":"2026-10-20T14:45:00Z","v":10225,"vw":17.796744},{"c":17.79,"h":17.85,"l":17.74,"n":334,"o":17.8,"t":"2026-10-20T15:00:00Z","v":14275,"vw":17.802144},{"c":17.63,"h":17.795,"l":17.63,"n":197,"o":17.795,"t":"2026-10-20T15:15:00Z","v":7086,"vw":17.732001},{"c":17.69,"h":17.69,"l":17.58,"n":406,"o":17.62,"t":"2026-10-20T15:30:00Z","v":19321,"vw":17.643985},{"c":17.61,"h":17.66,"l":17.61,"n":176,"o":17.64,"t":"2026-10-20T15:45:00Z","v":3402,"vw":17.636837},{"c":17.6,"h":17.65,"l":17.57,"n":231,"o":17.64,"t":"2026-10-20T16:00:00Z","v":10105,"vw":17.630495},{"c":17.65,"h":17.651,"l":17.57,"n":241,"o":17.59,"t":"2026-10-20T16:15:00Z","v":8140,"vw":17.629212},{"c":17.7,"h":17.7,"l":17.65,"n":119,"o":17.65,"t":"2026-10-20T16:30:00Z","v":2970,"vw":17.656444},{"c":17.73,"h":17.75,"l":17.705,"n":169,"o":17.705,"t":"2026-10-20T16:45:00Z","v":4324,"vw":17.730341},{"c":17.83,"h":17.835,"l":17.745,"n":142,"o":17.745,"t":"2026-10-20T17:00:00Z","v":4545,"vw":17.782856},{"c":17.83,"h":17.85,"l":17.78,"n":266,"o":17.83,"t":"2026-10-20T17:15:00Z","v":11379,"vw":17.825577},{"c":17.905,"h":17.91,"l":17.83,"n":237,"o":17.83,"t":"2026-10-20T17:30:00Z","v":11174,"vw":17.868006},{"c":17.79,"h":17.92,"l":17.79,"n":157,"o":17.91,"t":"2026-10-20T17:45:00Z","v":4976,"vw":17.86344},{"c":17.83,"h":17.87,"l":17.79,"n":386,"o":17.84,"t":"2026-10-20T18:00:00Z","v":22850,"vw":17.829265},{"c":17.815,"h":17.84,"l":17.795,"n":311,"o":17.83,"t":"2026-10-20T18:15:00Z","v":17451,"vw":17.810249},{"c":17.83,"h":17.85,"l":17.8,"n":199,"o":17.85,"t":"2026-10-20T18:30:00Z","v":7094,"vw":17.828517},{"c":17.865,"h":17.89,"l":17.83,"n":124,"o":17.83,"t":"2026-10-20T18:45:00Z","v":4491,"vw":17.85508},{"c":17.81,"h":17.88,"l":17.81,"n":300,"o":17.87,"t":"2026-10-20T19:00:00Z","v":9989,"vw":17.846757},{"c":17.76,"h":17.81,"l":17.725,"n":560,"o":17.81,"t":"2026-10-20T19:15:00Z","v":33359,"vw":17.767981},{"c":17.71,"h":17.8,"l":17.69,"n":577,"o":17.78,"t":"2026-10-20T19:30:00Z","v":24246,"vw":17.728032},{"c":17.78,"h":17.78,"l":17.65,"n":1919,"o":17.719,"t":"2026-10-20T19:45:00Z","v":95468,"vw":17.713637},{"c":17.75,"h":17.75,"l":17.75,"n":34,"o":17.75,"t":"2026-10-20T20:00:00Z","v":114019,"vw":17.75},{"c":17.7,"h":17.88,"l":17.3972,"n":192,"o":17.62,"t":"2026-10-21T13:30:00Z","v":18341,"vw":17.639472},{"c":17.695,"h":17.695,"l":17.695,"n":36,"o":17.695,"t":"2026-10-21T13:45:00Z","v":1107,"vw":17.695},{"c":17.65,"h":17.725,"l":17.65,"n":66,"o":17.725,"t":"2026-10-21T14:00:00Z","v":2516,"vw":17.679212},{"c":17.82,"h":17.82,"l":17.73,"n":62,"o":17.73,"t":"2026-10-21T14:15:00Z","v":2390,"vw":17.752997},{"c":17.835,"h":17.84,"l":17.78,"n":83,"o":17.81,"t":"2026-10-21T14:30:00Z","v":2648,"vw":17.808599},{"c":17.905,"h":17.91,"l":17.83,"n":282,"o":17.85,"t":"2026-10-21T14:45:00Z","v":13560,"vw":17.872626},{"c":17.81,"h":17.87,"l":17.76,"n":214,"o":17.87,"t":"2026-10-21T15:00:00Z","v":8120,"vw":17.820771},{"c":17.77,"h":17.83,"l":17.77,"n":155,"o":17.825,"t":"2026-10-21T15:15:00Z","v":5432,"vw":17.807582},{"c":17.73,"h":17.785,"l":17.73,"n":99,"o":17.7545,"t":"2026-10-21T15:30:00Z","v":2561,"vw":17.754393},{"c":17.68,"h":17.75,"l":17.68,"n":137,"o":17.72,"t":"2026-10-21T15:45:00Z","v":5675,"vw":17.719741},{"c":17.62,"h":17.7,"l":17.57,"n":236,"o":17.68,"t":"2026-10-21T16:00:00Z","v":9921,"vw":17.644033},{"c":17.635,"h":17.67,"l":17.59,"n":132,"o":17.6,"t":"2026-10-21T16:15:00Z","v":7007,"vw":17.631359},{"c":17.565,"h":17.645,"l":17.51,"n":238,"o":17.635,"t":"2026-10-21T16:30:00Z","v":8377,"vw":17.582394},{"c":17.56,"h":17.6,"l":17.56,"n":124,"o":17.57,"t":"2026-10-21T16:45:00Z","v":5014,"vw":17.587846},{"c":17.47,"h":17.59,"l":17.46,"n":195,"o":17.57,"t":"2026-10-21T17:00:00Z","v":6147,"vw":17.533649},{"c":17.44,"h":17.465,"l":17.43,"n":155,"o":17.45,"t":"2026-10-21T17:15:00Z","v":4246,"vw":17.445801},{"c":17.47,"h":17.505,"l":17.44,"n":169,"o":17.44,"t":"2026-10-21T17:30:00Z","v":6757,"vw":17.475937},{"c":17.48,"h":17.52,"l":17.47,"n":229,"o":17.47,"t":"2026-10-21T17:45:00Z","v":8538,"vw":17.484815},{"c":17.5531,"h":17.56,"l":17.5,"n":172,"o":17.5,"t":"2026-10-21T18:00:00Z","v":7164,"vw":17.537826},{"c":17.565,"h":17.57,"l":17.54,"n":151,"o":17.565,"t":"2026-10-21T18:15:00Z","v":6031,"vw":17.557851},{"c":17.57,"h":17.6,"l":17.57,"n":192,"o":17.58,"t":"2026-10-21T18:30:00Z","v":6184,"vw":17.583072},{"c":17.51,"h":17.59,"l":17.51,"n":385,"o":17.575,"t":"2026-10-21T18:45:00Z","v":13533,"vw":17.55915},{"c":17.44,"h":17.515,"l":17.38,"n":433,"o":17.515,"t":"2026-10-21T19:00:00Z","v":17651,"vw":17.421844},{"c":17.44,"h":17.48,"l":17.43,"n":396,"o":17.46,"t":"2026-10-21T19:15:00Z","v":15619,"vw":17.461308},{"c":17.43,"h":17.495,"l":17.425,"n":688,"o":17.44,"t":"2026-10-21T19:30:00Z","v":39666,"vw":17.46906},{"c":17.48,"h":17.53,"l":17.42,"n":1726,"o":17.43,"t":"2026-10-21T19:45:00Z","v":96148,"vw":17.455294},{"c":17.48,"h":17.48,"l":17.48,"n":29,"o":17.48,"t":"2026-10-21T20:00:00Z","v":119081,"vw":17.48},{"c":17.885,"h":17.92,"l":17.59,"n":135,"o":17.59,"t":"2026-10-22T13:30:00Z","v":10610,"vw":17.669593},{"c":17.9,"h":17.95,"l":17.795,"n":205,"o":17.93,"t":"2026-10-22T13:45:00Z","v":7761,"vw":17.873711},{"c":17.87,"h":17.939,"l":17.79,"n":258,"o":17.9,"t":"2026-10-22T14:00:00Z","v":10457,"vw":17.859199},{"c":17.86,"h":17.93,"l":17.79,"n":87,"o":17.845,"t":"2026-10-22T14:15:00Z","v":3453,"vw":17.866239},{"c":17.885,"h":17.905,"l":17.8,"n":186,"o":17.855,"t":"2026-10-22T14:30:00Z","v":9797,"vw":17.831765},{"c":17.96,"h":18,"l":17.91,"n":305,"o":17.91,"t":"2026-10-22T14:45:00Z","v":16490,"vw":17.94503},{"c":17.89,"h":17.97,"l":17.85,"n":200,"o":17.96,"t":"2026-10-22T15:00:00Z","v":6748,"vw":17.902612},{"c":18.005,"h":18.005,"l":17.9,"n":231,"o":17.9,"t":"2026-10-22T15:15:00Z","v":8386,"vw":17.955685},{"c":18.02,"h":18.07,"l":18,"n":242,"o":18.005,"t":"2026-10-22T15:30:00Z","v":7317,"vw":18.028846},{"c":18.13,"h":18.19,"l":18.02,"n":433,"o":18.02,"t":"2026-10-22T15:45:00Z","v":17053,"vw":18.124718},{"c":17.95,"h":18.09,"l":17.95,"n":176,"o":18.09,"t":"2026-10-22T16:00:00Z","v":6205,"vw":18.038785},{"c":17.98,"h":18,"l":17.97,"n":111,"o":18,"t":"2026-10-22T16:15:00Z","v":3738,"vw":17.987512},{"c":17.9,"h":18,"l":17.9,"n":228,"o":17.98,"t":"2026-10-22T16:30:00Z","v":7371,"vw":17.968384},{"c":17.91,"h":17.91,"l":17.815,"n":250,"o":17.895,"t":"2026-10-22T16:45:00Z","v":8191,"vw":17.843675},{"c":17.825,"h":17.92,"l":17.815,"n":110,"o":17.92,"t":"2026-10-22T17:00:00Z","v":4569,"vw":17.861061},{"c":17.805,"h":17.85,"l":17.805,"n":105,"o":17.82,"t":"2026-10-22T17:15:00Z","v":4129,"vw":17.827389},{"c":17.845,"h":17.87,"l":17.8,"n":224,"o":17.82,"t":"2026-10-22T17:30:00Z","v":7904,"vw":17.832834},{"c":17.83,"h":17.84,"l":17.78,"n":189,"o":17.84,"t":"2026-10-22T17:45:00Z","v":4542,"vw":17.81896},{"c":17.82,"h":17.82,"l":17.775,"n":146,"o":17.82,"t":"2026-10-22T18:00:00Z","v":4321,"vw":17.790603},{"c":17.82,"h":17.95,"l":17.79,"n":255,"o":17.815,"t":"2026-10-22T18:15:00Z","v":10852,"vw":17.89154},{"c":17.915,"h":17.92,"l":17.77,"n":427,"o":17.805,"t":"2026-10-22T18:30:00Z","v":16305,"vw":17.851983},{"c":17.85,"h":17.925,"l":17.82,"n":170,"o":17.9,"t":"2026-10-22T18:45:00Z","v":5714,"vw":17.881354},{"c":17.85,"h":17.89,"l":17.82,"n":408,"o":17.845,"t":"2026-10-22T19:00:00Z","v":17270,"vw":17.867006},{"c":18.02,"h":18.02,"l":17.83,"n":560,"o":17.85,"t":"2026-10-22T19:15:00Z","v":24246,"vw":17.925133},{"c":18.025,"h":18.08,"l":17.96,"n":620,"o":18.02,"t":"2026-10-22T19:30:00Z","v":38354,"vw":18.016302},{"c":18.17,"h":18.17,"l":17.925,"n":1648,"o":18.025,"t":"2026-10-22T19:45:00Z","v":93903,"vw":18.07964},{"c":18.17,"h":18.17,"l":18.17,"n":46,"o":18.17,"t":"2026-10-22T20:00:00Z","v":135152,"vw":18.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3914187530246128,"strike":22.343249879015488,"iv":0.760714655506376,"gamma":0.07247743745526927,"theta":-0.019250422646375585,"vega":0.014251924927281443,"rho":0.002489867997535003,"breakevenPct":25.12200678062795},{"delta":0.25,"premium":0.6860346589329381,"strike":23.89653410670619,"iv":1.0917510919459863,"gamma":0.061398238107913776,"theta":-0.030351371318904016,"vega":0.015942816682955642,"rho":0.0029925708408470994,"breakevenPct":35.29206805525111},{"delta":0.3,"premium":0.7062030549303822,"strike":21.879694506961787,"iv":0.8815279594687678,"gamma":0.08500163453238904,"theta":-0.02670159320352927,"vega":0.01731817036672601,"rho":0.0036872112937362017,"breakevenPct":24.303233692306918},{"delta":0.35,"premium":0.7749802827299943,"strike":20.083300471216656,"iv":0.7227953825043621,"gamma":0.10361683982775724,"theta":-0.02462329248328977,"vega":0.018676008450262606,"rho":0.004343812471072877,"breakevenPct":14.795161001357462},{"delta":0.4,"premium":1.276810846472362,"strike":20.614486771778896,"iv":1.0484024909781628,"gamma":0.07533265554728374,"theta":-0.03656702643092171,"vega":0.01958716188955904,"rho":0.004659297432864474,"breakevenPct":20.480449192356936},{"delta":0.45,"premium":1.0853394551323603,"strike":19.08271564105888,"iv":0.7157625564637766,"gamma":0.11088042068268816,"theta":-0.026161878014487445,"vega":0.019883972241021054,"rho":0.005510712036375641,"breakevenPct":10.99645072202112},{"delta":0.5,"premium":1.2559405940594062,"strike":18.574257425742573,"iv":0.6966930693069306,"gamma":0.11271485148514851,"theta":-0.025557425742574257,"vega":0.019857425742574257,"rho":0.0060839093752171345,"breakevenPct":9.137028177226075},{"delta":0.55,"premium":1.4472097209720975,"strike":18.124212421242124,"iv":0.6955229522952295,"gamma":0.11262484248424844,"theta":-0.02551242124212421,"vega":0.019812421242124213,"rho":0.006641225390282559,"breakevenPct":7.712835125009461},{"delta":0.6,"premium":1.771771771771772,"strike":17.63763763763764,"iv":0.736146946946947,"gamma":0.1043019019019019,"theta":-0.02626096096096096,"vega":0.019292692692692695,"rho":0.007099945819691448,"breakevenPct":6.821185522341263},{"delta":0.65,"premium":2.1471471471471477,"strike":17.137137137137138,"iv":0.7927035035035036,"gamma":0.09284044044044043,"theta":-0.027312012012012013,"vega":0.01859199199199199,"rho":0.007521080086612492,"breakevenPct":6.1325497208821265},{"delta":0.7,"premium":2.4455435847208618,"strike":16.644466209598434,"iv":0.7904233104799216,"gamma":0.08639353574926543,"theta":-0.025644564152791382,"vega":0.0173333986287953,"rho":0.00800006060086509,"breakevenPct":5.063345043034086},{"delta":0.75,"premium":2.7148873653281096,"strike":16.154750244857983,"iv":0.7659375122428991,"gamma":0.08183917727717924,"theta":-0.022951126346718906,"vega":0.015864250734573947,"rho":0.008500872894413623,"breakevenPct":3.8505096873202587},{"delta":0.8,"premium":3.0315446339017047,"strike":15.656970912738215,"iv":0.7372066198595787,"gamma":0.07398535606820461,"theta":-0.019630190571715146,"vega":0.013856369107321966,"rho":0.008970220995195186,"breakevenPct":2.8536904052829883},{"delta":0.85,"premium":3.370060180541624,"strike":15.155466399197593,"iv":0.7065145436308927,"gamma":0.064607221664995,"theta":-0.016019358074222674,"vega":0.01159959879638917,"rho":0.009425033006920661,"breakevenPct":1.9566680227805033}],"put":[{"delta":0.1,"premium":1.0481553989589216,"strike":8.969320455953053,"iv":2.8977832474379124,"gamma":0.01182481943034115,"theta":-0.04491373289460293,"vega":0.008921778986550421,"rho":-0.0022693761381055084,"breakevenPct":56.40525560267401},{"delta":0.15,"premium":1.075,"strike":11.858872598953331,"iv":2.0455428622935994,"gamma":0.02243602650395462,"theta":-0.04178598459361941,"vega":0.011875275017043255,"rho":-0.003016730952905245,"breakevenPct":40.65012328589251},{"delta":0.2,"premium":1.1410569441303493,"strike":13.821138882606988,"iv":1.5959630721937603,"gamma":0.03453562562768746,"theta":-0.03896813672322665,"vega":0.01425337358368122,"rho":-0.003796500673754541,"breakevenPct":30.21418856094311},{"delta":0.25,"premium":1.2596165655530034,"strike":15.153834344469965,"iv":1.358291140364361,"gamma":0.04640044393397503,"theta":-0.03756552978710537,"vega":0.016140775603568514,"rho":-0.004621124183706997,"breakevenPct":23.53209807970853},{"delta":0.3,"premium":1.3153032440056414,"strike":16.24400564174894,"iv":1.1387444287729196,"gamma":0.060439210155148096,"theta":-0.034790832157968965,"vega":0.0174148095909732,"rho":-0.005411685081325371,"breakevenPct":17.838731988204195},{"delta":0.35,"premium":1.720803949224259,"strike":16.949224259520452,"iv":1.1923410437235542,"gamma":0.06170860366713681,"theta":-0.038810578279266573,"vega":0.018613681241184767,"rho":-0.0064413246950325714,"breakevenPct":16.18921128070341},{"delta":0.4,"premium":1.8783540802213001,"strike":17.641770401106502,"iv":1.0933883817427386,"gamma":0.07039972337482711,"theta":-0.03678962655601659,"vega":0.0193417704011065,"rho":-0.007280839360094473,"breakevenPct":13.244819367720421},{"delta":0.45,"premium":2.0458522727272728,"strike":18.273863636363636,"iv":1.0052177272727272,"gamma":0.07810295454545454,"theta":-0.03448670454545454,"vega":0.019809545454545455,"rho":-0.008126877054078536,"breakevenPct":10.68788462500626},{"delta":0.5,"premium":2.2447159090909095,"strike":18.842045454545456,"iv":0.941354090909091,"gamma":0.08412568181818182,"theta":-0.03238443181818182,"vega":0.02003681818181818,"rho":-0.008995777787704525,"breakevenPct":8.655313453744947},{"delta":0.55,"premium":2.420655080213904,"strike":19.32174688057041,"iv":0.8777832442067736,"gamma":0.08921051693404634,"theta":-0.029644295900178252,"vega":0.01977825311942959,"rho":-0.009845750351458734,"breakevenPct":6.983534395396235},{"delta":0.6,"premium":2.5877673796791445,"strike":19.767379679144383,"iv":0.8143251336898396,"gamma":0.09393422459893049,"theta":-0.026658556149732622,"vega":0.019332620320855615,"rho":-0.01068843478332325,"breakevenPct":5.450675291880913},{"delta":0.65,"premium":3.0042544570502434,"strike":20.38735818476499,"iv":0.805487358184765,"gamma":0.0913256077795786,"theta":-0.0251,"vega":0.01859643435980551,"rho":-0.011722967066953725,"breakevenPct":4.330744481481853},{"delta":0.7,"premium":3.659303977272727,"strike":21.173295454545453,"iv":0.8420110795454545,"gamma":0.081775,"theta":-0.02445880681818182,"vega":0.017436079545454546,"rho":-0.012941650102188399,"breakevenPct":3.610393630860063},{"delta":0.75,"premium":4.209730113636364,"strike":21.883522727272727,"iv":0.8342696022727273,"gamma":0.075525,"theta":-0.021830965909090908,"vega":0.01594460227272727,"rho":-0.014081768827178924,"breakevenPct":2.730915720218153},{"delta":0.8,"premium":7.143537414965989,"strike":24.84353741496599,"iv":1.1178276643990932,"gamma":0.05004557823129249,"theta":-0.02576009070294785,"vega":0.014088662131519273,"rho":-0.01708664487326441,"breakevenPct":2.5866813428728803},{"delta":0.85,"premium":5.929026217228463,"strike":23.87265917602996,"iv":0.8436419475655429,"gamma":0.0549734082397004,"theta":-0.01532734082397004,"vega":0.01176554307116105,"rho":-0.016848483721750296,"breakevenPct":1.245828515126607}]},"raw":{"call":[{"delta":0.2,"premium":0.3914187530246128,"strike":22.343249879015488,"iv":0.760714655506376,"gamma":0.07247743745526927,"theta":-0.019250422646375585,"vega":0.014251924927281443,"rho":0.002489867997535003,"breakevenPct":25.12200678062795},{"delta":0.25,"premium":0.6860346589329381,"strike":23.89653410670619,"iv":1.0917510919459863,"gamma":0.061398238107913776,"theta":-0.030351371318904016,"vega":0.015942816682955642,"rho":0.0029925708408470994,"breakevenPct":35.29206805525111},{"delta":0.3,"premium":0.7062030549303822,"strike":21.879694506961787,"iv":0.8815279594687678,"gamma":0.08500163453238904,"theta":-0.02670159320352927,"vega":0.01731817036672601,"rho":0.0036872112937362017,"breakevenPct":24.303233692306918},{"delta":0.35,"premium":0.7749802827299943,"strike":20.083300471216656,"iv":0.7227953825043621,"gamma":0.10361683982775724,"theta":-0.02462329248328977,"vega":0.018676008450262606,"rho":0.004343812471072877,"breakevenPct":14.795161001357462},{"delta":0.4,"premium":1.276810846472362,"strike":20.614486771778896,"iv":1.0484024909781628,"gamma":0.07533265554728374,"theta":-0.03656702643092171,"vega":0.01958716188955904,"rho":0.004659297432864474,"breakevenPct":20.480449192356936},{"delta":0.45,"premium":1.0853394551323603,"strike":19.08271564105888,"iv":0.7157625564637766,"gamma":0.11088042068268816,"theta":-0.026161878014487445,"vega":0.019883972241021054,"rho":0.005510712036375641,"breakevenPct":10.99645072202112},{"delta":0.5,"premium":1.2559405940594062,"strike":18.574257425742573,"iv":0.6966930693069306,"gamma":0.11271485148514851,"theta":-0.025557425742574257,"vega":0.019857425742574257,"rho":0.0060839093752171345,"breakevenPct":9.137028177226075},{"delta":0.55,"premium":1.4472097209720975,"strike":18.124212421242124,"iv":0.6955229522952295,"gamma":0.11262484248424844,"theta":-0.02551242124212421,"vega":0.019812421242124213,"rho":0.006641225390282559,"breakevenPct":7.712835125009461},{"delta":0.6,"premium":1.771771771771772,"strike":17.63763763763764,"iv":0.736146946946947,"gamma":0.1043019019019019,"theta":-0.02626096096096096,"vega":0.019292692692692695,"rho":0.007099945819691448,"breakevenPct":6.821185522341263},{"delta":0.65,"premium":2.1471471471471477,"strike":17.137137137137138,"iv":0.7927035035035036,"gamma":0.09284044044044043,"theta":-0.027312012012012013,"vega":0.01859199199199199,"rho":0.007521080086612492,"breakevenPct":6.1325497208821265},{"delta":0.7,"premium":2.4455435847208618,"strike":16.644466209598434,"iv":0.7904233104799216,"gamma":0.08639353574926543,"theta":-0.025644564152791382,"vega":0.0173333986287953,"rho":0.00800006060086509,"breakevenPct":5.063345043034086},{"delta":0.75,"premium":2.7148873653281096,"strike":16.154750244857983,"iv":0.7659375122428991,"gamma":0.08183917727717924,"theta":-0.022951126346718906,"vega":0.015864250734573947,"rho":0.008500872894413623,"breakevenPct":3.8505096873202587},{"delta":0.8,"premium":3.0315446339017047,"strike":15.656970912738215,"iv":0.7372066198595787,"gamma":0.07398535606820461,"theta":-0.019630190571715146,"vega":0.013856369107321966,"rho":0.008970220995195186,"breakevenPct":2.8536904052829883},{"delta":0.85,"premium":3.370060180541624,"strike":15.155466399197593,"iv":0.7065145436308927,"gamma":0.064607221664995,"theta":-0.016019358074222674,"vega":0.01159959879638917,"rho":0.009425033006920661,"breakevenPct":1.9566680227805033}],"put":[{"delta":0.1,"premium":1.0481553989589216,"strike":8.969320455953053,"iv":2.8977832474379124,"gamma":0.01182481943034115,"theta":-0.04491373289460293,"vega":0.008921778986550421,"rho":-0.0022693761381055084,"breakevenPct":56.40525560267401},{"delta":0.15,"premium":1.075,"strike":11.858872598953331,"iv":2.0455428622935994,"gamma":0.02243602650395462,"theta":-0.04178598459361941,"vega":0.011875275017043255,"rho":-0.003016730952905245,"breakevenPct":40.65012328589251},{"delta":0.2,"premium":1.1410569441303493,"strike":13.821138882606988,"iv":1.5959630721937603,"gamma":0.03453562562768746,"theta":-0.03896813672322665,"vega":0.01425337358368122,"rho":-0.003796500673754541,"breakevenPct":30.21418856094311},{"delta":0.25,"premium":1.2596165655530034,"strike":15.153834344469965,"iv":1.358291140364361,"gamma":0.04640044393397503,"theta":-0.03756552978710537,"vega":0.016140775603568514,"rho":-0.004621124183706997,"breakevenPct":23.53209807970853},{"delta":0.3,"premium":1.3153032440056414,"strike":16.24400564174894,"iv":1.1387444287729196,"gamma":0.060439210155148096,"theta":-0.034790832157968965,"vega":0.0174148095909732,"rho":-0.005411685081325371,"breakevenPct":17.838731988204195},{"delta":0.35,"premium":1.720803949224259,"strike":16.949224259520452,"iv":1.1923410437235542,"gamma":0.06170860366713681,"theta":-0.038810578279266573,"vega":0.018613681241184767,"rho":-0.0064413246950325714,"breakevenPct":16.18921128070341},{"delta":0.4,"premium":1.8783540802213001,"strike":17.641770401106502,"iv":1.0933883817427386,"gamma":0.07039972337482711,"theta":-0.03678962655601659,"vega":0.0193417704011065,"rho":-0.007280839360094473,"breakevenPct":13.244819367720421},{"delta":0.45,"premium":2.0458522727272728,"strike":18.273863636363636,"iv":1.0052177272727272,"gamma":0.07810295454545454,"theta":-0.03448670454545454,"vega":0.019809545454545455,"rho":-0.008126877054078536,"breakevenPct":10.68788462500626},{"delta":0.5,"premium":2.2447159090909095,"strike":18.842045454545456,"iv":0.941354090909091,"gamma":0.08412568181818182,"theta":-0.03238443181818182,"vega":0.02003681818181818,"rho":-0.008995777787704525,"breakevenPct":8.655313453744947},{"delta":0.55,"premium":2.420655080213904,"strike":19.32174688057041,"iv":0.8777832442067736,"gamma":0.08921051693404634,"theta":-0.029644295900178252,"vega":0.01977825311942959,"rho":-0.009845750351458734,"breakevenPct":6.983534395396235},{"delta":0.6,"premium":2.5877673796791445,"strike":19.767379679144383,"iv":0.8143251336898396,"gamma":0.09393422459893049,"theta":-0.026658556149732622,"vega":0.019332620320855615,"rho":-0.01068843478332325,"breakevenPct":5.450675291880913},{"delta":0.65,"premium":3.0042544570502434,"strike":20.38735818476499,"iv":0.805487358184765,"gamma":0.0913256077795786,"theta":-0.0251,"vega":0.01859643435980551,"rho":-0.011722967066953725,"breakevenPct":4.330744481481853},{"delta":0.7,"premium":3.659303977272727,"strike":21.173295454545453,"iv":0.8420110795454545,"gamma":0.081775,"theta":-0.02445880681818182,"vega":0.017436079545454546,"rho":-0.012941650102188399,"breakevenPct":3.610393630860063},{"delta":0.75,"premium":4.209730113636364,"strike":21.883522727272727,"iv":0.8342696022727273,"gamma":0.075525,"theta":-0.021830965909090908,"vega":0.01594460227272727,"rho":-0.014081768827178924,"breakevenPct":2.730915720218153},{"delta":0.8,"premium":7.143537414965989,"strike":24.84353741496599,"iv":1.1178276643990932,"gamma":0.05004557823129249,"theta":-0.02576009070294785,"vega":0.014088662131519273,"rho":-0.01708664487326441,"breakevenPct":2.5866813428728803},{"delta":0.85,"premium":5.929026217228463,"strike":23.87265917602996,"iv":0.8436419475655429,"gamma":0.0549734082397004,"theta":-0.01532734082397004,"vega":0.01176554307116105,"rho":-0.016848483721750296,"breakevenPct":1.245828515126607}]}},"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"}}