{"symbol":"RARE","url":"https://intraalpha.com/companies/RARE","capturedAt":"2026-10-21T17:48:10.784Z","state":"ready","quote":{"symbol":"RARE","last_price":16.02,"prev_close":16.02,"regular_close":16.02,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":16.01,"ask":16.03,"bid_size":300,"ask_size":300,"volume":1175474,"vwap":16.080975,"open":16.02,"high":16.31,"low":15.855,"close":16.02,"trade_count":14736,"last_trade_at":"2026-10-21T17:48:01.981042524Z","last_quote_at":"2026-10-21T17:48:04.177155356Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"RARE","fetched_at":"2026-10-21T17:48:09.968070+00:00","name":"Ultragenyx","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ultragenyx Pharmaceutical Inc., a biopharmaceutical company, focuses on the identification, acquisition, development, and commercialization of novel products for the treatment of rare and ultra-rare genetic diseases in the United States. The company is headquartered in Novato, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1579394000,"ebitda":-465000000,"pe_ratio":null,"peg_ratio":-0.24,"book_value":-2.96,"dividend_per_share":null,"dividend_yield":null,"eps":-5.82,"revenue_ttm":717000000,"gross_profit_ttm":-149000000,"profit_margin":-0.817,"operating_margin_ttm":-0.35,"return_on_assets_ttm":-0.242,"return_on_equity_ttm":-6.08,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.281,"analyst_target_price":26.25,"analyst_number":2,"beta":0.348,"fifty_two_week_high":39.89,"fifty_two_week_low":12.73,"fifty_day_ma":18.6,"two_hundred_day_ma":23.18,"shares_outstanding":98589000,"forward_pe":null,"price_to_sales":2.203,"price_to_book":19.68,"ev_to_revenue":1.149,"ev_to_ebitda":-6.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:09.968070+00:00"},"optionObservedAt":"2026-10-21T17:37:11.294Z","bars":[{"c":14.9,"h":15,"l":14.86,"n":7,"o":14.86,"t":"2026-10-14T11:35:00Z","v":501,"vw":14.9075},{"c":15.23,"h":15.2422,"l":15.15,"n":12,"o":15.15,"t":"2026-10-14T12:30:00Z","v":1354,"vw":15.191055},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-14T12:45:00Z","v":200,"vw":14.93},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-14T13:05:00Z","v":600,"vw":14.9},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-14T13:10:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-14T13:15:00Z","v":600,"vw":14.75},{"c":14.72,"h":14.93,"l":14.67,"n":689,"o":14.93,"t":"2026-10-14T13:30:00Z","v":72223,"vw":14.815439},{"c":14.89,"h":15,"l":14.7,"n":528,"o":14.71,"t":"2026-10-14T13:35:00Z","v":37241,"vw":14.878351},{"c":15.06,"h":15.06,"l":14.87,"n":467,"o":14.89,"t":"2026-10-14T13:40:00Z","v":53459,"vw":14.989794},{"c":15.11,"h":15.11,"l":14.99,"n":245,"o":15.04,"t":"2026-10-14T13:45:00Z","v":17254,"vw":15.051869},{"c":15.055,"h":15.18,"l":15.04,"n":252,"o":15.14,"t":"2026-10-14T13:50:00Z","v":17777,"vw":15.096614},{"c":14.93,"h":15.05,"l":14.91,"n":243,"o":15.045,"t":"2026-10-14T13:55:00Z","v":15920,"vw":14.956011},{"c":14.995,"h":15.01,"l":14.95,"n":331,"o":14.95,"t":"2026-10-14T14:00:00Z","v":20066,"vw":14.981085},{"c":14.935,"h":15.01,"l":14.935,"n":343,"o":14.995,"t":"2026-10-14T14:05:00Z","v":22719,"vw":14.977262},{"c":14.86,"h":14.935,"l":14.84,"n":281,"o":14.935,"t":"2026-10-14T14:10:00Z","v":16779,"vw":14.88668},{"c":14.905,"h":14.94,"l":14.865,"n":280,"o":14.865,"t":"2026-10-14T14:15:00Z","v":17762,"vw":14.902305},{"c":14.85,"h":14.89,"l":14.8301,"n":258,"o":14.8855,"t":"2026-10-14T14:20:00Z","v":15530,"vw":14.857152},{"c":14.92,"h":14.97,"l":14.8,"n":376,"o":14.855,"t":"2026-10-14T14:25:00Z","v":29223,"vw":14.885177},{"c":14.97,"h":14.98,"l":14.91,"n":349,"o":14.92,"t":"2026-10-14T14:30:00Z","v":24894,"vw":14.93578},{"c":15.02,"h":15.04,"l":14.965,"n":451,"o":14.965,"t":"2026-10-14T14:35:00Z","v":36449,"vw":15.005436},{"c":15.1,"h":15.105,"l":15,"n":407,"o":15.01,"t":"2026-10-14T14:40:00Z","v":41982,"vw":15.035796},{"c":14.95,"h":15.1136,"l":14.95,"n":354,"o":15.1136,"t":"2026-10-14T14:45:00Z","v":28600,"vw":15.056547},{"c":14.98,"h":14.98,"l":14.94,"n":247,"o":14.96,"t":"2026-10-14T14:50:00Z","v":17343,"vw":14.958027},{"c":14.94,"h":15.01,"l":14.94,"n":210,"o":14.99,"t":"2026-10-14T14:55:00Z","v":15290,"vw":14.982118},{"c":14.88,"h":14.93,"l":14.87,"n":213,"o":14.93,"t":"2026-10-14T15:00:00Z","v":16843,"vw":14.895633},{"c":14.91,"h":14.915,"l":14.85,"n":238,"o":14.87,"t":"2026-10-14T15:05:00Z","v":17622,"vw":14.872061},{"c":14.925,"h":14.94,"l":14.91,"n":297,"o":14.92,"t":"2026-10-14T15:10:00Z","v":42226,"vw":14.927481},{"c":14.925,"h":14.925,"l":14.88,"n":209,"o":14.925,"t":"2026-10-14T15:15:00Z","v":11398,"vw":14.915071},{"c":14.935,"h":14.96,"l":14.92,"n":247,"o":14.92,"t":"2026-10-14T15:20:00Z","v":15496,"vw":14.942033},{"c":14.93,"h":14.95,"l":14.92,"n":172,"o":14.92,"t":"2026-10-14T15:25:00Z","v":11048,"vw":14.932783},{"c":14.905,"h":14.938,"l":14.895,"n":252,"o":14.935,"t":"2026-10-14T15:30:00Z","v":19664,"vw":14.912522},{"c":14.945,"h":14.945,"l":14.9006,"n":262,"o":14.91,"t":"2026-10-14T15:35:00Z","v":20768,"vw":14.922446},{"c":14.91,"h":14.98,"l":14.91,"n":289,"o":14.95,"t":"2026-10-14T15:40:00Z","v":29061,"vw":14.951354},{"c":14.92,"h":14.925,"l":14.91,"n":128,"o":14.91,"t":"2026-10-14T15:45:00Z","v":7931,"vw":14.916753},{"c":14.93,"h":14.96,"l":14.93,"n":332,"o":14.93,"t":"2026-10-14T15:50:00Z","v":30293,"vw":14.948051},{"c":14.805,"h":14.915,"l":14.79,"n":166,"o":14.915,"t":"2026-10-14T15:55:00Z","v":10220,"vw":14.852187},{"c":14.84,"h":14.875,"l":14.8,"n":456,"o":14.805,"t":"2026-10-14T16:00:00Z","v":32665,"vw":14.828291},{"c":14.845,"h":14.865,"l":14.83,"n":239,"o":14.84,"t":"2026-10-14T16:05:00Z","v":17174,"vw":14.843782},{"c":14.7377,"h":14.83,"l":14.72,"n":298,"o":14.83,"t":"2026-10-14T16:10:00Z","v":18870,"vw":14.76083},{"c":14.79,"h":14.8,"l":14.73,"n":341,"o":14.73,"t":"2026-10-14T16:15:00Z","v":24391,"vw":14.761488},{"c":14.74,"h":14.7676,"l":14.71,"n":373,"o":14.76,"t":"2026-10-14T16:20:00Z","v":26015,"vw":14.746028},{"c":14.82,"h":14.82,"l":14.75,"n":586,"o":14.75,"t":"2026-10-14T16:25:00Z","v":44094,"vw":14.777599},{"c":14.83,"h":14.835,"l":14.78,"n":250,"o":14.82,"t":"2026-10-14T16:30:00Z","v":15877,"vw":14.813084},{"c":14.82,"h":14.84,"l":14.76,"n":421,"o":14.83,"t":"2026-10-14T16:35:00Z","v":40851,"vw":14.816895},{"c":14.82,"h":14.84,"l":14.8,"n":273,"o":14.82,"t":"2026-10-14T16:40:00Z","v":17048,"vw":14.820425},{"c":14.805,"h":14.845,"l":14.8007,"n":216,"o":14.82,"t":"2026-10-14T16:45:00Z","v":13425,"vw":14.82519},{"c":14.82,"h":14.84,"l":14.77,"n":245,"o":14.8,"t":"2026-10-14T16:50:00Z","v":17004,"vw":14.806897},{"c":14.88,"h":14.885,"l":14.8,"n":223,"o":14.84,"t":"2026-10-14T16:55:00Z","v":20144,"vw":14.84246},{"c":14.8619,"h":14.91,"l":14.85,"n":283,"o":14.89,"t":"2026-10-14T17:00:00Z","v":21575,"vw":14.887193},{"c":14.9,"h":14.9,"l":14.8612,"n":199,"o":14.875,"t":"2026-10-14T17:05:00Z","v":9965,"vw":14.885653},{"c":14.87,"h":14.905,"l":14.87,"n":246,"o":14.905,"t":"2026-10-14T17:10:00Z","v":14311,"vw":14.899774},{"c":14.93,"h":14.93,"l":14.87,"n":243,"o":14.87,"t":"2026-10-14T17:15:00Z","v":13101,"vw":14.902979},{"c":15.04,"h":15.04,"l":14.93,"n":418,"o":14.93,"t":"2026-10-14T17:20:00Z","v":35591,"vw":14.98835},{"c":15.01,"h":15.045,"l":14.992,"n":445,"o":15.04,"t":"2026-10-14T17:25:00Z","v":30704,"vw":15.011582},{"c":15.1258,"h":15.15,"l":15.02,"n":434,"o":15.02,"t":"2026-10-14T17:30:00Z","v":43673,"vw":15.082459},{"c":15.12,"h":15.12,"l":15.07,"n":388,"o":15.12,"t":"2026-10-14T17:35:00Z","v":26565,"vw":15.094976},{"c":15.14,"h":15.145,"l":15.1,"n":381,"o":15.115,"t":"2026-10-14T17:40:00Z","v":24644,"vw":15.117208},{"c":15.09,"h":15.14,"l":15.08,"n":363,"o":15.14,"t":"2026-10-14T17:45:00Z","v":26305,"vw":15.112},{"c":15.135,"h":15.165,"l":15.06,"n":629,"o":15.08,"t":"2026-10-14T17:50:00Z","v":44254,"vw":15.121694},{"c":15.085,"h":15.135,"l":15.08,"n":498,"o":15.135,"t":"2026-10-14T17:55:00Z","v":39372,"vw":15.113758},{"c":15.1,"h":15.155,"l":15.08,"n":559,"o":15.08,"t":"2026-10-14T18:00:00Z","v":43987,"vw":15.120139},{"c":15.08,"h":15.1,"l":15.075,"n":387,"o":15.1,"t":"2026-10-14T18:05:00Z","v":21681,"vw":15.087652},{"c":15.105,"h":15.115,"l":15.075,"n":452,"o":15.075,"t":"2026-10-14T18:10:00Z","v":52131,"vw":15.093577},{"c":15.0551,"h":15.115,"l":15.055,"n":328,"o":15.11,"t":"2026-10-14T18:15:00Z","v":19828,"vw":15.088003},{"c":15.05,"h":15.075,"l":15.025,"n":403,"o":15.059,"t":"2026-10-14T18:20:00Z","v":27792,"vw":15.053123},{"c":15.015,"h":15.05,"l":14.985,"n":264,"o":15.05,"t":"2026-10-14T18:25:00Z","v":23092,"vw":15.016331},{"c":15.06,"h":15.06,"l":15.015,"n":299,"o":15.015,"t":"2026-10-14T18:30:00Z","v":19452,"vw":15.037276},{"c":15.025,"h":15.06,"l":15.02,"n":259,"o":15.06,"t":"2026-10-14T18:35:00Z","v":12618,"vw":15.035077},{"c":15.01,"h":15.0299,"l":14.995,"n":357,"o":15.025,"t":"2026-10-14T18:40:00Z","v":21103,"vw":15.012864},{"c":14.99,"h":15.0099,"l":14.99,"n":289,"o":15,"t":"2026-10-14T18:45:00Z","v":20911,"vw":15.003439},{"c":14.965,"h":14.995,"l":14.965,"n":388,"o":14.985,"t":"2026-10-14T18:50:00Z","v":23651,"vw":14.981327},{"c":14.93,"h":14.969,"l":14.925,"n":402,"o":14.965,"t":"2026-10-14T18:55:00Z","v":24433,"vw":14.945121},{"c":14.86,"h":14.93,"l":14.85,"n":275,"o":14.93,"t":"2026-10-14T19:00:00Z","v":18156,"vw":14.878621},{"c":14.86,"h":14.875,"l":14.84,"n":379,"o":14.86,"t":"2026-10-14T19:05:00Z","v":22740,"vw":14.861796},{"c":14.855,"h":14.885,"l":14.855,"n":338,"o":14.86,"t":"2026-10-14T19:10:00Z","v":20299,"vw":14.871908},{"c":14.865,"h":14.87,"l":14.835,"n":333,"o":14.86,"t":"2026-10-14T19:15:00Z","v":20704,"vw":14.857258},{"c":14.915,"h":14.95,"l":14.85,"n":801,"o":14.86,"t":"2026-10-14T19:20:00Z","v":68835,"vw":14.905102},{"c":14.925,"h":14.97,"l":14.91,"n":539,"o":14.91,"t":"2026-10-14T19:25:00Z","v":42603,"vw":14.936538},{"c":14.9,"h":14.955,"l":14.9,"n":508,"o":14.925,"t":"2026-10-14T19:30:00Z","v":34604,"vw":14.924179},{"c":14.84,"h":14.9095,"l":14.83,"n":541,"o":14.9,"t":"2026-10-14T19:35:00Z","v":43157,"vw":14.866062},{"c":14.825,"h":14.84,"l":14.8,"n":631,"o":14.84,"t":"2026-10-14T19:40:00Z","v":48810,"vw":14.818432},{"c":14.855,"h":14.87,"l":14.82,"n":618,"o":14.83,"t":"2026-10-14T19:45:00Z","v":43247,"vw":14.842813},{"c":14.825,"h":14.88,"l":14.82,"n":1281,"o":14.86,"t":"2026-10-14T19:50:00Z","v":97829,"vw":14.849907},{"c":14.91,"h":14.93,"l":14.825,"n":2455,"o":14.83,"t":"2026-10-14T19:55:00Z","v":265577,"vw":14.898134},{"c":14.9,"h":14.9,"l":14.9,"n":77,"o":14.9,"t":"2026-10-14T20:00:00Z","v":559063,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-14T20:20:00Z","v":100,"vw":14.83},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T20:40:00Z","v":100,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-14T20:50:00Z","v":100,"vw":14.7},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-14T21:20:00Z","v":100,"vw":14.95},{"c":14.75,"h":14.81,"l":14.75,"n":12,"o":14.81,"t":"2026-10-14T22:25:00Z","v":1251,"vw":14.768947},{"c":14.7138,"h":14.7138,"l":14.7138,"n":1,"o":14.7138,"t":"2026-10-14T23:35:00Z","v":1250,"vw":14.7138},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T08:00:00Z","v":103,"vw":14.73},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-15T08:25:00Z","v":430,"vw":14.91},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-15T09:40:00Z","v":100,"vw":14.85},{"c":14.9,"h":14.91,"l":14.9,"n":31,"o":14.91,"t":"2026-10-15T10:20:00Z","v":862,"vw":14.9075},{"c":14.9494,"h":14.9494,"l":14.9494,"n":7,"o":14.9494,"t":"2026-10-15T11:15:00Z","v":399,"vw":14.9494},{"c":14.91,"h":14.91,"l":14.8,"n":2,"o":14.8,"t":"2026-10-15T12:10:00Z","v":400,"vw":14.855},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-15T12:30:00Z","v":200,"vw":14.95},{"c":14.9,"h":14.9,"l":14.86,"n":29,"o":14.9,"t":"2026-10-15T12:35:00Z","v":1659,"vw":14.894375},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-15T12:45:00Z","v":460,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T13:25:00Z","v":265,"vw":14.9},{"c":14.85,"h":15.025,"l":14.8,"n":383,"o":14.87,"t":"2026-10-15T13:30:00Z","v":100419,"vw":14.88905},{"c":14.86,"h":14.93,"l":14.79,"n":571,"o":14.82,"t":"2026-10-15T13:35:00Z","v":78902,"vw":14.851319},{"c":14.985,"h":14.985,"l":14.81,"n":433,"o":14.855,"t":"2026-10-15T13:40:00Z","v":52309,"vw":14.87676},{"c":14.98,"h":14.995,"l":14.9,"n":530,"o":14.995,"t":"2026-10-15T13:45:00Z","v":67523,"vw":14.946854},{"c":15.115,"h":15.14,"l":14.99,"n":376,"o":14.99,"t":"2026-10-15T13:50:00Z","v":34536,"vw":15.093674},{"c":15.26,"h":15.26,"l":15.09,"n":468,"o":15.105,"t":"2026-10-15T13:55:00Z","v":30304,"vw":15.180702},{"c":15.205,"h":15.27,"l":15.19,"n":863,"o":15.26,"t":"2026-10-15T14:00:00Z","v":64783,"vw":15.231551},{"c":15.185,"h":15.245,"l":15.14,"n":472,"o":15.19,"t":"2026-10-15T14:05:00Z","v":26367,"vw":15.207014},{"c":15.12,"h":15.2,"l":15.08,"n":629,"o":15.18,"t":"2026-10-15T14:10:00Z","v":38293,"vw":15.110769},{"c":15.145,"h":15.2,"l":15.115,"n":507,"o":15.115,"t":"2026-10-15T14:15:00Z","v":27140,"vw":15.163167},{"c":15.06,"h":15.155,"l":15.02,"n":431,"o":15.14,"t":"2026-10-15T14:20:00Z","v":25216,"vw":15.073654},{"c":15.0301,"h":15.07,"l":15,"n":448,"o":15.05,"t":"2026-10-15T14:25:00Z","v":24582,"vw":15.036003},{"c":15.065,"h":15.09,"l":15,"n":409,"o":15.06,"t":"2026-10-15T14:30:00Z","v":17905,"vw":15.043249},{"c":15.19,"h":15.19,"l":15.035,"n":415,"o":15.035,"t":"2026-10-15T14:35:00Z","v":19874,"vw":15.110433},{"c":15.155,"h":15.2,"l":15.1,"n":399,"o":15.2,"t":"2026-10-15T14:40:00Z","v":22268,"vw":15.136441},{"c":15.1341,"h":15.18,"l":15.11,"n":402,"o":15.165,"t":"2026-10-15T14:45:00Z","v":15538,"vw":15.144309},{"c":15.1,"h":15.17,"l":15.04,"n":582,"o":15.1364,"t":"2026-10-15T14:50:00Z","v":59969,"vw":15.082221},{"c":15.11,"h":15.15,"l":15.1,"n":291,"o":15.11,"t":"2026-10-15T14:55:00Z","v":16348,"vw":15.121756},{"c":15.115,"h":15.21,"l":15.08,"n":755,"o":15.11,"t":"2026-10-15T15:00:00Z","v":55724,"vw":15.13639},{"c":15.12,"h":15.16,"l":15.1,"n":452,"o":15.12,"t":"2026-10-15T15:05:00Z","v":27601,"vw":15.129208},{"c":15.115,"h":15.14,"l":15.105,"n":356,"o":15.119,"t":"2026-10-15T15:10:00Z","v":21155,"vw":15.123276},{"c":15.145,"h":15.21,"l":15.12,"n":472,"o":15.12,"t":"2026-10-15T15:15:00Z","v":26550,"vw":15.161581},{"c":15.115,"h":15.14,"l":15.1,"n":213,"o":15.13,"t":"2026-10-15T15:20:00Z","v":11846,"vw":15.11934},{"c":15.145,"h":15.148,"l":15.12,"n":297,"o":15.12,"t":"2026-10-15T15:25:00Z","v":13813,"vw":15.133012},{"c":15.135,"h":15.16,"l":15.12,"n":356,"o":15.15,"t":"2026-10-15T15:30:00Z","v":13928,"vw":15.146163},{"c":15.135,"h":15.17,"l":15.075,"n":497,"o":15.13,"t":"2026-10-15T15:35:00Z","v":54250,"vw":15.141445},{"c":15.055,"h":15.155,"l":15.05,"n":465,"o":15.15,"t":"2026-10-15T15:40:00Z","v":28873,"vw":15.093134},{"c":15.04,"h":15.055,"l":15.0101,"n":337,"o":15.055,"t":"2026-10-15T15:45:00Z","v":10695,"vw":15.04265},{"c":15.1,"h":15.11,"l":15.035,"n":461,"o":15.05,"t":"2026-10-15T15:50:00Z","v":39789,"vw":15.049207},{"c":15.115,"h":15.12,"l":15.07,"n":400,"o":15.09,"t":"2026-10-15T15:55:00Z","v":18499,"vw":15.094588},{"c":15.209,"h":15.22,"l":15.11,"n":525,"o":15.115,"t":"2026-10-15T16:00:00Z","v":26650,"vw":15.157123},{"c":15.23,"h":15.23,"l":15.205,"n":378,"o":15.21,"t":"2026-10-15T16:05:00Z","v":15285,"vw":15.21909},{"c":15.175,"h":15.23,"l":15.175,"n":369,"o":15.23,"t":"2026-10-15T16:10:00Z","v":21578,"vw":15.201496},{"c":15.16,"h":15.18,"l":15.135,"n":405,"o":15.18,"t":"2026-10-15T16:15:00Z","v":15451,"vw":15.155101},{"c":15.17,"h":15.18,"l":15.16,"n":277,"o":15.16,"t":"2026-10-15T16:20:00Z","v":10753,"vw":15.168003},{"c":15.185,"h":15.19,"l":15.15,"n":226,"o":15.17,"t":"2026-10-15T16:25:00Z","v":8166,"vw":15.167523},{"c":15.14,"h":15.185,"l":15.135,"n":457,"o":15.18,"t":"2026-10-15T16:30:00Z","v":41159,"vw":15.152325},{"c":15.15,"h":15.155,"l":15.125,"n":514,"o":15.15,"t":"2026-10-15T16:35:00Z","v":34600,"vw":15.146033},{"c":15.17,"h":15.17,"l":15.14,"n":345,"o":15.14,"t":"2026-10-15T16:40:00Z","v":18673,"vw":15.163854},{"c":15.16,"h":15.18,"l":15.16,"n":256,"o":15.18,"t":"2026-10-15T16:45:00Z","v":13403,"vw":15.169508},{"c":15.15,"h":15.17,"l":15.14,"n":319,"o":15.16,"t":"2026-10-15T16:50:00Z","v":17967,"vw":15.157549},{"c":15.14,"h":15.15,"l":15.135,"n":196,"o":15.14,"t":"2026-10-15T16:55:00Z","v":13062,"vw":15.145582},{"c":15.14,"h":15.185,"l":15.125,"n":518,"o":15.14,"t":"2026-10-15T17:00:00Z","v":38020,"vw":15.156357},{"c":15.125,"h":15.15,"l":15.12,"n":210,"o":15.15,"t":"2026-10-15T17:05:00Z","v":7637,"vw":15.130726},{"c":15.1,"h":15.15,"l":15.075,"n":443,"o":15.125,"t":"2026-10-15T17:10:00Z","v":26234,"vw":15.119134},{"c":15.15,"h":15.155,"l":15.11,"n":310,"o":15.11,"t":"2026-10-15T17:15:00Z","v":24887,"vw":15.141029},{"c":15.125,"h":15.1645,"l":15.12,"n":274,"o":15.14,"t":"2026-10-15T17:20:00Z","v":13204,"vw":15.145749},{"c":15.11,"h":15.155,"l":15.1,"n":510,"o":15.13,"t":"2026-10-15T17:25:00Z","v":47948,"vw":15.121072},{"c":15.095,"h":15.11,"l":15.06,"n":556,"o":15.11,"t":"2026-10-15T17:30:00Z","v":48709,"vw":15.08513},{"c":15.105,"h":15.12,"l":15.1,"n":233,"o":15.1,"t":"2026-10-15T17:35:00Z","v":9526,"vw":15.10978},{"c":15.095,"h":15.12,"l":15.095,"n":290,"o":15.1011,"t":"2026-10-15T17:40:00Z","v":12039,"vw":15.10827},{"c":15.135,"h":15.14,"l":15.09,"n":325,"o":15.09,"t":"2026-10-15T17:45:00Z","v":21579,"vw":15.112615},{"c":15.13,"h":15.14,"l":15.12,"n":354,"o":15.14,"t":"2026-10-15T17:50:00Z","v":17607,"vw":15.130642},{"c":15.125,"h":15.135,"l":15.12,"n":248,"o":15.1214,"t":"2026-10-15T17:55:00Z","v":9185,"vw":15.128208},{"c":15.1199,"h":15.13,"l":15.105,"n":380,"o":15.12,"t":"2026-10-15T18:00:00Z","v":19259,"vw":15.113892},{"c":15.095,"h":15.12,"l":15.09,"n":299,"o":15.115,"t":"2026-10-15T18:05:00Z","v":16602,"vw":15.110698},{"c":15.115,"h":15.115,"l":15.09,"n":395,"o":15.095,"t":"2026-10-15T18:10:00Z","v":18184,"vw":15.101926},{"c":15.135,"h":15.14,"l":15.115,"n":224,"o":15.115,"t":"2026-10-15T18:15:00Z","v":9063,"vw":15.126565},{"c":15.09,"h":15.15,"l":15.09,"n":326,"o":15.135,"t":"2026-10-15T18:20:00Z","v":19876,"vw":15.122416},{"c":15.105,"h":15.12,"l":15.09,"n":291,"o":15.095,"t":"2026-10-15T18:25:00Z","v":11670,"vw":15.107383},{"c":15.135,"h":15.15,"l":15.11,"n":515,"o":15.11,"t":"2026-10-15T18:30:00Z","v":31491,"vw":15.137527},{"c":15.15,"h":15.16,"l":15.125,"n":374,"o":15.14,"t":"2026-10-15T18:35:00Z","v":18755,"vw":15.143063},{"c":15.195,"h":15.21,"l":15.15,"n":616,"o":15.15,"t":"2026-10-15T18:40:00Z","v":64543,"vw":15.186531},{"c":15.225,"h":15.23,"l":15.19,"n":480,"o":15.19,"t":"2026-10-15T18:45:00Z","v":43638,"vw":15.20731},{"c":15.23,"h":15.26,"l":15.22,"n":604,"o":15.225,"t":"2026-10-15T18:50:00Z","v":58141,"vw":15.235107},{"c":15.245,"h":15.255,"l":15.235,"n":520,"o":15.24,"t":"2026-10-15T18:55:00Z","v":41043,"vw":15.244709},{"c":15.27,"h":15.27,"l":15.245,"n":384,"o":15.245,"t":"2026-10-15T19:00:00Z","v":40011,"vw":15.255622},{"c":15.255,"h":15.27,"l":15.25,"n":362,"o":15.265,"t":"2026-10-15T19:05:00Z","v":27506,"vw":15.257914},{"c":15.305,"h":15.32,"l":15.24,"n":630,"o":15.255,"t":"2026-10-15T19:10:00Z","v":71116,"vw":15.274029},{"c":15.26,"h":15.32,"l":15.26,"n":446,"o":15.305,"t":"2026-10-15T19:15:00Z","v":36781,"vw":15.29017},{"c":15.245,"h":15.255,"l":15.22,"n":436,"o":15.255,"t":"2026-10-15T19:20:00Z","v":31862,"vw":15.23605},{"c":15.21,"h":15.25,"l":15.2,"n":445,"o":15.245,"t":"2026-10-15T19:25:00Z","v":28500,"vw":15.231271},{"c":15.294,"h":15.305,"l":15.2,"n":798,"o":15.205,"t":"2026-10-15T19:30:00Z","v":69972,"vw":15.262457},{"c":15.265,"h":15.3,"l":15.26,"n":548,"o":15.295,"t":"2026-10-15T19:35:00Z","v":52491,"vw":15.280465},{"c":15.37,"h":15.37,"l":15.27,"n":1374,"o":15.27,"t":"2026-10-15T19:40:00Z","v":177638,"vw":15.314828},{"c":15.255,"h":15.36,"l":15.25,"n":656,"o":15.36,"t":"2026-10-15T19:45:00Z","v":74072,"vw":15.320428},{"c":15.205,"h":15.251,"l":15.195,"n":1172,"o":15.25,"t":"2026-10-15T19:50:00Z","v":102118,"vw":15.2325},{"c":15.18,"h":15.21,"l":15.15,"n":2481,"o":15.19,"t":"2026-10-15T19:55:00Z","v":259852,"vw":15.177817},{"c":15.17,"h":15.17,"l":15.17,"n":47,"o":15.17,"t":"2026-10-15T20:00:00Z","v":439646,"vw":15.17},{"c":15.2,"h":15.21,"l":15.2,"n":4,"o":15.21,"t":"2026-10-15T21:40:00Z","v":500,"vw":15.205},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-15T23:50:00Z","v":799,"vw":15.25},{"c":15.1701,"h":15.1701,"l":15.1701,"n":1,"o":15.1701,"t":"2026-10-16T12:25:00Z","v":2500,"vw":15.1701},{"c":14.96,"h":15.21,"l":14.954,"n":200,"o":15.17,"t":"2026-10-16T13:30:00Z","v":40664,"vw":15.109518},{"c":14.965,"h":15.02,"l":14.91,"n":355,"o":14.96,"t":"2026-10-16T13:35:00Z","v":25452,"vw":14.962357},{"c":14.9,"h":14.9754,"l":14.88,"n":300,"o":14.95,"t":"2026-10-16T13:40:00Z","v":29302,"vw":14.92093},{"c":14.75,"h":14.9,"l":14.735,"n":375,"o":14.9,"t":"2026-10-16T13:45:00Z","v":52775,"vw":14.7903},{"c":14.835,"h":14.865,"l":14.72,"n":196,"o":14.755,"t":"2026-10-16T13:50:00Z","v":17695,"vw":14.796494},{"c":14.885,"h":14.885,"l":14.7997,"n":184,"o":14.835,"t":"2026-10-16T13:55:00Z","v":11149,"vw":14.84176},{"c":14.87,"h":14.92,"l":14.8,"n":368,"o":14.9,"t":"2026-10-16T14:00:00Z","v":23265,"vw":14.859051},{"c":14.89,"h":14.945,"l":14.84,"n":247,"o":14.87,"t":"2026-10-16T14:05:00Z","v":35977,"vw":14.904797},{"c":14.905,"h":14.93,"l":14.85,"n":192,"o":14.89,"t":"2026-10-16T14:10:00Z","v":11964,"vw":14.89476},{"c":14.8908,"h":14.94,"l":14.85,"n":334,"o":14.9,"t":"2026-10-16T14:15:00Z","v":30241,"vw":14.897713},{"c":14.94,"h":14.99,"l":14.885,"n":275,"o":14.925,"t":"2026-10-16T14:20:00Z","v":22290,"vw":14.926904},{"c":14.86,"h":14.93,"l":14.86,"n":410,"o":14.93,"t":"2026-10-16T14:25:00Z","v":47036,"vw":14.903461},{"c":14.9,"h":14.9,"l":14.82,"n":214,"o":14.84,"t":"2026-10-16T14:30:00Z","v":19813,"vw":14.841558},{"c":14.865,"h":14.91,"l":14.86,"n":232,"o":14.89,"t":"2026-10-16T14:35:00Z","v":17280,"vw":14.881888},{"c":14.87,"h":14.915,"l":14.845,"n":307,"o":14.89,"t":"2026-10-16T14:40:00Z","v":30161,"vw":14.870273},{"c":14.85,"h":14.89,"l":14.82,"n":279,"o":14.87,"t":"2026-10-16T14:45:00Z","v":33117,"vw":14.837381},{"c":14.84,"h":14.85,"l":14.8201,"n":173,"o":14.835,"t":"2026-10-16T14:50:00Z","v":7083,"vw":14.831969},{"c":14.9,"h":14.9,"l":14.8498,"n":245,"o":14.85,"t":"2026-10-16T14:55:00Z","v":12755,"vw":14.867497},{"c":14.87,"h":14.905,"l":14.86,"n":171,"o":14.89,"t":"2026-10-16T15:00:00Z","v":8221,"vw":14.888197},{"c":14.83,"h":14.8825,"l":14.83,"n":170,"o":14.87,"t":"2026-10-16T15:05:00Z","v":11540,"vw":14.864238},{"c":14.84,"h":14.86,"l":14.8236,"n":203,"o":14.8236,"t":"2026-10-16T15:10:00Z","v":14930,"vw":14.839329},{"c":14.75,"h":14.82,"l":14.75,"n":293,"o":14.82,"t":"2026-10-16T15:15:00Z","v":15336,"vw":14.779092},{"c":14.655,"h":14.76,"l":14.63,"n":421,"o":14.7584,"t":"2026-10-16T15:20:00Z","v":43451,"vw":14.70013},{"c":14.71,"h":14.71,"l":14.63,"n":280,"o":14.655,"t":"2026-10-16T15:25:00Z","v":18921,"vw":14.670739},{"c":14.78,"h":14.82,"l":14.72,"n":444,"o":14.72,"t":"2026-10-16T15:30:00Z","v":35861,"vw":14.791028},{"c":14.75,"h":14.78,"l":14.74,"n":311,"o":14.78,"t":"2026-10-16T15:35:00Z","v":21947,"vw":14.756481},{"c":14.77,"h":14.77,"l":14.72,"n":157,"o":14.74,"t":"2026-10-16T15:40:00Z","v":9671,"vw":14.745452},{"c":14.79,"h":14.805,"l":14.755,"n":247,"o":14.755,"t":"2026-10-16T15:45:00Z","v":20821,"vw":14.777355},{"c":14.75,"h":14.79,"l":14.74,"n":346,"o":14.79,"t":"2026-10-16T15:50:00Z","v":17822,"vw":14.77728},{"c":14.74,"h":14.765,"l":14.73,"n":225,"o":14.75,"t":"2026-10-16T15:55:00Z","v":7911,"vw":14.748496},{"c":14.71,"h":14.73,"l":14.7,"n":355,"o":14.73,"t":"2026-10-16T16:00:00Z","v":19874,"vw":14.713246},{"c":14.69,"h":14.71,"l":14.66,"n":295,"o":14.71,"t":"2026-10-16T16:05:00Z","v":17767,"vw":14.686583},{"c":14.71,"h":14.72,"l":14.69,"n":232,"o":14.699,"t":"2026-10-16T16:10:00Z","v":13001,"vw":14.703129},{"c":14.74,"h":14.75,"l":14.71,"n":190,"o":14.71,"t":"2026-10-16T16:15:00Z","v":9107,"vw":14.73291},{"c":14.73,"h":14.74,"l":14.73,"n":180,"o":14.735,"t":"2026-10-16T16:20:00Z","v":6741,"vw":14.734545},{"c":14.69,"h":14.7394,"l":14.69,"n":292,"o":14.72,"t":"2026-10-16T16:25:00Z","v":21320,"vw":14.717605},{"c":14.69,"h":14.7151,"l":14.675,"n":211,"o":14.69,"t":"2026-10-16T16:30:00Z","v":11776,"vw":14.691607},{"c":14.67,"h":14.7,"l":14.64,"n":589,"o":14.685,"t":"2026-10-16T16:35:00Z","v":61318,"vw":14.674194},{"c":14.69,"h":14.73,"l":14.67,"n":195,"o":14.675,"t":"2026-10-16T16:40:00Z","v":10413,"vw":14.69888},{"c":14.69,"h":14.7,"l":14.67,"n":220,"o":14.69,"t":"2026-10-16T16:45:00Z","v":15010,"vw":14.688816},{"c":14.73,"h":14.755,"l":14.665,"n":339,"o":14.69,"t":"2026-10-16T16:50:00Z","v":20551,"vw":14.718555},{"c":14.75,"h":14.755,"l":14.72,"n":381,"o":14.73,"t":"2026-10-16T16:55:00Z","v":40086,"vw":14.745667},{"c":14.73,"h":14.76,"l":14.725,"n":385,"o":14.76,"t":"2026-10-16T17:00:00Z","v":32819,"vw":14.740989},{"c":14.72,"h":14.7351,"l":14.7,"n":223,"o":14.72,"t":"2026-10-16T17:05:00Z","v":11945,"vw":14.713872},{"c":14.68,"h":14.72,"l":14.67,"n":239,"o":14.72,"t":"2026-10-16T17:10:00Z","v":9410,"vw":14.694709},{"c":14.66,"h":14.68,"l":14.6445,"n":279,"o":14.67,"t":"2026-10-16T17:15:00Z","v":13749,"vw":14.658472},{"c":14.63,"h":14.67,"l":14.62,"n":297,"o":14.66,"t":"2026-10-16T17:20:00Z","v":14870,"vw":14.647492},{"c":14.64,"h":14.665,"l":14.635,"n":417,"o":14.645,"t":"2026-10-16T17:25:00Z","v":28483,"vw":14.645567},{"c":14.705,"h":14.71,"l":14.65,"n":331,"o":14.65,"t":"2026-10-16T17:30:00Z","v":22362,"vw":14.698999},{"c":14.67,"h":14.715,"l":14.65,"n":474,"o":14.705,"t":"2026-10-16T17:35:00Z","v":35324,"vw":14.666727},{"c":14.68,"h":14.72,"l":14.675,"n":313,"o":14.68,"t":"2026-10-16T17:40:00Z","v":18797,"vw":14.696353},{"c":14.68,"h":14.7,"l":14.68,"n":283,"o":14.69,"t":"2026-10-16T17:45:00Z","v":17890,"vw":14.692617},{"c":14.7,"h":14.7,"l":14.67,"n":260,"o":14.67,"t":"2026-10-16T17:50:00Z","v":11070,"vw":14.687576},{"c":14.72,"h":14.74,"l":14.71,"n":254,"o":14.71,"t":"2026-10-16T17:55:00Z","v":10778,"vw":14.722624},{"c":14.695,"h":14.72,"l":14.69,"n":390,"o":14.72,"t":"2026-10-16T18:00:00Z","v":15884,"vw":14.705499},{"c":14.715,"h":14.72,"l":14.6818,"n":358,"o":14.695,"t":"2026-10-16T18:05:00Z","v":18678,"vw":14.700122},{"c":14.71,"h":14.715,"l":14.685,"n":330,"o":14.715,"t":"2026-10-16T18:10:00Z","v":13122,"vw":14.697766},{"c":14.695,"h":14.72,"l":14.69,"n":197,"o":14.71,"t":"2026-10-16T18:15:00Z","v":8108,"vw":14.705897},{"c":14.71,"h":14.72,"l":14.685,"n":299,"o":14.69,"t":"2026-10-16T18:20:00Z","v":15466,"vw":14.70254},{"c":14.685,"h":14.715,"l":14.68,"n":214,"o":14.715,"t":"2026-10-16T18:25:00Z","v":14374,"vw":14.695789},{"c":14.67,"h":14.7,"l":14.655,"n":535,"o":14.68,"t":"2026-10-16T18:30:00Z","v":29537,"vw":14.688511},{"c":14.75,"h":14.75,"l":14.645,"n":576,"o":14.67,"t":"2026-10-16T18:35:00Z","v":58663,"vw":14.680078},{"c":14.705,"h":14.76,"l":14.7,"n":406,"o":14.75,"t":"2026-10-16T18:40:00Z","v":30176,"vw":14.723182},{"c":14.65,"h":14.715,"l":14.65,"n":310,"o":14.71,"t":"2026-10-16T18:45:00Z","v":22472,"vw":14.693211},{"c":14.67,"h":14.7,"l":14.65,"n":415,"o":14.655,"t":"2026-10-16T18:50:00Z","v":18901,"vw":14.673106},{"c":14.66,"h":14.6899,"l":14.64,"n":391,"o":14.665,"t":"2026-10-16T18:55:00Z","v":30440,"vw":14.661048},{"c":14.66,"h":14.69,"l":14.65,"n":402,"o":14.66,"t":"2026-10-16T19:00:00Z","v":25035,"vw":14.666542},{"c":14.67,"h":14.68,"l":14.64,"n":344,"o":14.655,"t":"2026-10-16T19:05:00Z","v":23729,"vw":14.656998},{"c":14.675,"h":14.69,"l":14.67,"n":359,"o":14.67,"t":"2026-10-16T19:10:00Z","v":18395,"vw":14.680408},{"c":14.655,"h":14.695,"l":14.65,"n":530,"o":14.68,"t":"2026-10-16T19:15:00Z","v":40100,"vw":14.676352},{"c":14.66,"h":14.66,"l":14.629,"n":542,"o":14.65,"t":"2026-10-16T19:20:00Z","v":56535,"vw":14.642987},{"c":14.625,"h":14.65,"l":14.575,"n":406,"o":14.65,"t":"2026-10-16T19:25:00Z","v":36784,"vw":14.607732},{"c":14.59,"h":14.645,"l":14.58,"n":568,"o":14.625,"t":"2026-10-16T19:30:00Z","v":36466,"vw":14.622301},{"c":14.53,"h":14.59,"l":14.53,"n":611,"o":14.585,"t":"2026-10-16T19:35:00Z","v":43533,"vw":14.548265},{"c":14.48,"h":14.54,"l":14.47,"n":907,"o":14.53,"t":"2026-10-16T19:40:00Z","v":70242,"vw":14.50638},{"c":14.4699,"h":14.49,"l":14.44,"n":659,"o":14.49,"t":"2026-10-16T19:45:00Z","v":33580,"vw":14.459351},{"c":14.465,"h":14.49,"l":14.445,"n":1164,"o":14.47,"t":"2026-10-16T19:50:00Z","v":82517,"vw":14.465463},{"c":14.55,"h":14.57,"l":14.47,"n":2654,"o":14.48,"t":"2026-10-16T19:55:00Z","v":313424,"vw":14.529504},{"c":14.5,"h":14.54,"l":14.5,"n":47,"o":14.54,"t":"2026-10-16T20:00:00Z","v":679263,"vw":14.539987},{"c":14.4,"h":14.51,"l":14.4,"n":14,"o":14.51,"t":"2026-10-16T20:15:00Z","v":4000,"vw":14.427601},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-16T20:25:00Z","v":5000,"vw":14.6},{"c":14.5155,"h":14.5155,"l":14.5155,"n":1,"o":14.5155,"t":"2026-10-16T22:20:00Z","v":340,"vw":14.5155},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-16T22:30:00Z","v":250,"vw":14.52},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-16T23:55:00Z","v":2163,"vw":14.51},{"c":14.45,"h":14.47,"l":14.45,"n":92,"o":14.47,"t":"2026-10-19T10:50:00Z","v":2299,"vw":14.453563},{"c":14.52,"h":14.78,"l":14.5,"n":14,"o":14.675,"t":"2026-10-19T11:00:00Z","v":1628,"vw":14.582597},{"c":14.5991,"h":14.5992,"l":14.5991,"n":2,"o":14.5992,"t":"2026-10-19T12:05:00Z","v":6000,"vw":14.59915},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-19T12:25:00Z","v":185,"vw":14.6},{"c":14.77,"h":14.94,"l":14.6,"n":29,"o":14.6,"t":"2026-10-19T13:00:00Z","v":6497,"vw":14.761282},{"c":14.73,"h":14.73,"l":14.65,"n":2,"o":14.65,"t":"2026-10-19T13:10:00Z","v":200,"vw":14.69},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-19T13:15:00Z","v":200,"vw":14.6},{"c":14.745,"h":14.85,"l":14.5516,"n":146,"o":14.67,"t":"2026-10-19T13:30:00Z","v":30641,"vw":14.711051},{"c":14.73,"h":14.79,"l":14.65,"n":449,"o":14.77,"t":"2026-10-19T13:35:00Z","v":66445,"vw":14.714502},{"c":14.58,"h":14.77,"l":14.58,"n":481,"o":14.75,"t":"2026-10-19T13:40:00Z","v":47150,"vw":14.657522},{"c":14.57,"h":14.63,"l":14.535,"n":274,"o":14.61,"t":"2026-10-19T13:45:00Z","v":37897,"vw":14.576067},{"c":14.63,"h":14.69,"l":14.56,"n":336,"o":14.57,"t":"2026-10-19T13:50:00Z","v":46233,"vw":14.649923},{"c":14.64,"h":14.65,"l":14.62,"n":164,"o":14.65,"t":"2026-10-19T13:55:00Z","v":7744,"vw":14.629962},{"c":14.645,"h":14.68,"l":14.595,"n":355,"o":14.62,"t":"2026-10-19T14:00:00Z","v":20704,"vw":14.643065},{"c":14.94,"h":14.96,"l":14.6353,"n":717,"o":14.6353,"t":"2026-10-19T14:05:00Z","v":50315,"vw":14.775478},{"c":14.92,"h":15,"l":14.88,"n":1592,"o":14.94,"t":"2026-10-19T14:10:00Z","v":174341,"vw":14.919532},{"c":14.9,"h":15.01,"l":14.9,"n":526,"o":14.911,"t":"2026-10-19T14:15:00Z","v":35904,"vw":14.967466},{"c":14.99,"h":15.03,"l":14.92,"n":403,"o":14.92,"t":"2026-10-19T14:20:00Z","v":38199,"vw":14.970469},{"c":14.98,"h":15.01,"l":14.945,"n":414,"o":14.99,"t":"2026-10-19T14:25:00Z","v":33601,"vw":14.979467},{"c":14.8618,"h":14.99,"l":14.85,"n":702,"o":14.98,"t":"2026-10-19T14:30:00Z","v":66034,"vw":14.89447},{"c":14.925,"h":14.99,"l":14.87,"n":331,"o":14.87,"t":"2026-10-19T14:35:00Z","v":19823,"vw":14.94483},{"c":14.87,"h":14.925,"l":14.84,"n":349,"o":14.925,"t":"2026-10-19T14:40:00Z","v":17048,"vw":14.872154},{"c":14.86,"h":14.9,"l":14.855,"n":289,"o":14.865,"t":"2026-10-19T14:45:00Z","v":12685,"vw":14.876444},{"c":14.86,"h":14.89,"l":14.85,"n":301,"o":14.86,"t":"2026-10-19T14:50:00Z","v":21191,"vw":14.872283},{"c":14.87,"h":14.9,"l":14.86,"n":387,"o":14.86,"t":"2026-10-19T14:55:00Z","v":29379,"vw":14.879829},{"c":14.82,"h":14.87,"l":14.8101,"n":407,"o":14.87,"t":"2026-10-19T15:00:00Z","v":26573,"vw":14.82938},{"c":14.84,"h":14.855,"l":14.82,"n":301,"o":14.82,"t":"2026-10-19T15:05:00Z","v":18347,"vw":14.835979},{"c":14.8187,"h":14.845,"l":14.775,"n":406,"o":14.835,"t":"2026-10-19T15:10:00Z","v":29909,"vw":14.811025},{"c":14.83,"h":14.855,"l":14.825,"n":371,"o":14.83,"t":"2026-10-19T15:15:00Z","v":27438,"vw":14.838869},{"c":14.8,"h":14.83,"l":14.8,"n":411,"o":14.82,"t":"2026-10-19T15:20:00Z","v":40094,"vw":14.817213},{"c":14.79,"h":14.82,"l":14.78,"n":242,"o":14.81,"t":"2026-10-19T15:25:00Z","v":16003,"vw":14.799402},{"c":14.805,"h":14.805,"l":14.79,"n":213,"o":14.79,"t":"2026-10-19T15:30:00Z","v":10606,"vw":14.798838},{"c":14.83,"h":14.83,"l":14.79,"n":449,"o":14.805,"t":"2026-10-19T15:35:00Z","v":31810,"vw":14.820034},{"c":14.84,"h":14.845,"l":14.82,"n":292,"o":14.83,"t":"2026-10-19T15:40:00Z","v":13459,"vw":14.83001},{"c":14.795,"h":14.83,"l":14.795,"n":159,"o":14.83,"t":"2026-10-19T15:45:00Z","v":7226,"vw":14.816815},{"c":14.825,"h":14.83,"l":14.795,"n":259,"o":14.795,"t":"2026-10-19T15:50:00Z","v":11628,"vw":14.818367},{"c":14.805,"h":14.835,"l":14.805,"n":288,"o":14.825,"t":"2026-10-19T15:55:00Z","v":16699,"vw":14.822261},{"c":14.83,"h":14.83,"l":14.8,"n":307,"o":14.81,"t":"2026-10-19T16:00:00Z","v":15918,"vw":14.81833},{"c":14.84,"h":14.85,"l":14.82,"n":173,"o":14.83,"t":"2026-10-19T16:05:00Z","v":9235,"vw":14.832492},{"c":14.91,"h":14.915,"l":14.84,"n":337,"o":14.84,"t":"2026-10-19T16:10:00Z","v":27740,"vw":14.870218},{"c":14.9,"h":14.93,"l":14.9,"n":239,"o":14.915,"t":"2026-10-19T16:15:00Z","v":11442,"vw":14.91437},{"c":14.8905,"h":14.915,"l":14.885,"n":309,"o":14.895,"t":"2026-10-19T16:20:00Z","v":16229,"vw":14.901858},{"c":14.935,"h":14.935,"l":14.8601,"n":324,"o":14.91,"t":"2026-10-19T16:25:00Z","v":26754,"vw":14.909519},{"c":14.95,"h":14.95,"l":14.908,"n":217,"o":14.93,"t":"2026-10-19T16:30:00Z","v":14699,"vw":14.924231},{"c":14.98,"h":15.005,"l":14.95,"n":494,"o":14.95,"t":"2026-10-19T16:35:00Z","v":44158,"vw":14.9856},{"c":14.945,"h":15.01,"l":14.945,"n":337,"o":14.98,"t":"2026-10-19T16:40:00Z","v":20721,"vw":14.979751},{"c":14.93,"h":14.945,"l":14.9209,"n":155,"o":14.94,"t":"2026-10-19T16:45:00Z","v":11156,"vw":14.931209},{"c":14.92,"h":14.93,"l":14.91,"n":190,"o":14.92,"t":"2026-10-19T16:50:00Z","v":8950,"vw":14.916248},{"c":14.935,"h":14.94,"l":14.915,"n":272,"o":14.92,"t":"2026-10-19T16:55:00Z","v":12005,"vw":14.931558},{"c":14.955,"h":14.965,"l":14.935,"n":257,"o":14.935,"t":"2026-10-19T17:00:00Z","v":14828,"vw":14.952633},{"c":14.95,"h":14.955,"l":14.935,"n":230,"o":14.955,"t":"2026-10-19T17:05:00Z","v":11138,"vw":14.946564},{"c":14.95,"h":14.965,"l":14.945,"n":214,"o":14.95,"t":"2026-10-19T17:10:00Z","v":11134,"vw":14.954551},{"c":14.955,"h":14.965,"l":14.94,"n":279,"o":14.945,"t":"2026-10-19T17:15:00Z","v":17874,"vw":14.952468},{"c":14.955,"h":14.955,"l":14.9211,"n":408,"o":14.95,"t":"2026-10-19T17:20:00Z","v":21050,"vw":14.934193},{"c":14.965,"h":14.975,"l":14.95,"n":301,"o":14.95,"t":"2026-10-19T17:25:00Z","v":25437,"vw":14.968359},{"c":14.99,"h":15.005,"l":14.965,"n":482,"o":14.965,"t":"2026-10-19T17:30:00Z","v":66401,"vw":14.98908},{"c":14.965,"h":15,"l":14.965,"n":227,"o":14.9999,"t":"2026-10-19T17:35:00Z","v":18874,"vw":14.978265},{"c":14.945,"h":14.975,"l":14.94,"n":312,"o":14.965,"t":"2026-10-19T17:40:00Z","v":17287,"vw":14.960778},{"c":14.93,"h":14.96,"l":14.93,"n":178,"o":14.96,"t":"2026-10-19T17:45:00Z","v":8614,"vw":14.9413},{"c":14.945,"h":14.945,"l":14.92,"n":224,"o":14.925,"t":"2026-10-19T17:50:00Z","v":11415,"vw":14.933681},{"c":14.96,"h":14.97,"l":14.945,"n":229,"o":14.945,"t":"2026-10-19T17:55:00Z","v":17675,"vw":14.954566},{"c":14.96,"h":14.96,"l":14.935,"n":297,"o":14.96,"t":"2026-10-19T18:00:00Z","v":20710,"vw":14.948701},{"c":14.955,"h":14.96,"l":14.935,"n":182,"o":14.96,"t":"2026-10-19T18:05:00Z","v":11309,"vw":14.949256},{"c":14.96,"h":14.97,"l":14.95,"n":516,"o":14.96,"t":"2026-10-19T18:10:00Z","v":54550,"vw":14.954009},{"c":14.98,"h":14.98,"l":14.96,"n":206,"o":14.96,"t":"2026-10-19T18:15:00Z","v":15590,"vw":14.967657},{"c":14.98,"h":14.98,"l":14.97,"n":179,"o":14.98,"t":"2026-10-19T18:20:00Z","v":9620,"vw":14.975732},{"c":14.975,"h":14.98,"l":14.955,"n":274,"o":14.98,"t":"2026-10-19T18:25:00Z","v":18098,"vw":14.966421},{"c":14.95,"h":14.98,"l":14.945,"n":534,"o":14.97,"t":"2026-10-19T18:30:00Z","v":39482,"vw":14.965041},{"c":14.965,"h":14.97,"l":14.94,"n":246,"o":14.94,"t":"2026-10-19T18:35:00Z","v":17783,"vw":14.954952},{"c":14.98,"h":14.985,"l":14.965,"n":243,"o":14.965,"t":"2026-10-19T18:40:00Z","v":14633,"vw":14.978755},{"c":14.975,"h":15.01,"l":14.975,"n":695,"o":14.985,"t":"2026-10-19T18:45:00Z","v":56471,"vw":14.996412},{"c":14.99,"h":14.995,"l":14.98,"n":257,"o":14.98,"t":"2026-10-19T18:50:00Z","v":16534,"vw":14.986162},{"c":14.985,"h":14.9976,"l":14.98,"n":273,"o":14.985,"t":"2026-10-19T18:55:00Z","v":15962,"vw":14.9878},{"c":15,"h":15,"l":14.985,"n":377,"o":14.985,"t":"2026-10-19T19:00:00Z","v":21911,"vw":14.992322},{"c":14.995,"h":15.02,"l":14.985,"n":694,"o":14.9999,"t":"2026-10-19T19:05:00Z","v":66879,"vw":15.003798},{"c":14.955,"h":15.01,"l":14.95,"n":333,"o":14.99,"t":"2026-10-19T19:10:00Z","v":21524,"vw":14.982071},{"c":14.96,"h":14.98,"l":14.95,"n":439,"o":14.95,"t":"2026-10-19T19:15:00Z","v":32763,"vw":14.967653},{"c":14.965,"h":14.98,"l":14.96,"n":360,"o":14.97,"t":"2026-10-19T19:20:00Z","v":23262,"vw":14.970898},{"c":14.99,"h":15.005,"l":14.96,"n":577,"o":14.97,"t":"2026-10-19T19:25:00Z","v":48749,"vw":14.98274},{"c":15.02,"h":15.03,"l":14.995,"n":795,"o":14.995,"t":"2026-10-19T19:30:00Z","v":102173,"vw":15.00427},{"c":15.04,"h":15.04,"l":15.005,"n":419,"o":15.02,"t":"2026-10-19T19:35:00Z","v":30183,"vw":15.023194},{"c":15.045,"h":15.07,"l":15.03,"n":592,"o":15.04,"t":"2026-10-19T19:40:00Z","v":49651,"vw":15.04875},{"c":15.07,"h":15.08,"l":15.02,"n":683,"o":15.05,"t":"2026-10-19T19:45:00Z","v":57087,"vw":15.046177},{"c":15.06,"h":15.08,"l":15.04,"n":949,"o":15.07,"t":"2026-10-19T19:50:00Z","v":76380,"vw":15.058975},{"c":15.06,"h":15.08,"l":15.03,"n":2439,"o":15.06,"t":"2026-10-19T19:55:00Z","v":227821,"vw":15.056987},{"c":15.07,"h":15.07,"l":15.07,"n":30,"o":15.07,"t":"2026-10-19T20:00:00Z","v":448863,"vw":15.07},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-19T20:35:00Z","v":206,"vw":15.07},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T10:45:00Z","v":100,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-20T11:10:00Z","v":200,"vw":15.01},{"c":14.8124,"h":14.8124,"l":14.8124,"n":1,"o":14.8124,"t":"2026-10-20T11:30:00Z","v":100,"vw":14.8124},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T13:00:00Z","v":101,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T13:05:00Z","v":106,"vw":15},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T13:15:00Z","v":187,"vw":15.06},{"c":15.1,"h":15.16,"l":14.99,"n":431,"o":15.09,"t":"2026-10-20T13:30:00Z","v":57861,"vw":15.090797},{"c":15.19,"h":15.2325,"l":15.085,"n":201,"o":15.15,"t":"2026-10-20T13:35:00Z","v":13442,"vw":15.160546},{"c":15.265,"h":15.29,"l":15.17,"n":738,"o":15.215,"t":"2026-10-20T13:40:00Z","v":53101,"vw":15.209644},{"c":15.39,"h":15.39,"l":15.27,"n":481,"o":15.3,"t":"2026-10-20T13:45:00Z","v":40764,"vw":15.308034},{"c":15.45,"h":15.45,"l":15.35,"n":493,"o":15.37,"t":"2026-10-20T13:50:00Z","v":43062,"vw":15.400955},{"c":15.51,"h":15.59,"l":15.43,"n":873,"o":15.44,"t":"2026-10-20T13:55:00Z","v":122588,"vw":15.504589},{"c":15.545,"h":15.55,"l":15.43,"n":404,"o":15.5,"t":"2026-10-20T14:00:00Z","v":43949,"vw":15.503792},{"c":15.66,"h":15.6959,"l":15.54,"n":689,"o":15.55,"t":"2026-10-20T14:05:00Z","v":68991,"vw":15.61425},{"c":15.68,"h":15.715,"l":15.66,"n":492,"o":15.66,"t":"2026-10-20T14:10:00Z","v":35578,"vw":15.68258},{"c":15.74,"h":15.7593,"l":15.69,"n":406,"o":15.7,"t":"2026-10-20T14:15:00Z","v":50869,"vw":15.732634},{"c":15.815,"h":15.83,"l":15.6,"n":945,"o":15.735,"t":"2026-10-20T14:20:00Z","v":131712,"vw":15.710901},{"c":15.84,"h":15.865,"l":15.78,"n":429,"o":15.82,"t":"2026-10-20T14:25:00Z","v":36423,"vw":15.826935},{"c":15.85,"h":15.88,"l":15.8,"n":537,"o":15.85,"t":"2026-10-20T14:30:00Z","v":34474,"vw":15.841056},{"c":15.86,"h":15.95,"l":15.84,"n":511,"o":15.85,"t":"2026-10-20T14:35:00Z","v":43258,"vw":15.897642},{"c":15.92,"h":15.925,"l":15.85,"n":447,"o":15.86,"t":"2026-10-20T14:40:00Z","v":37261,"vw":15.878872},{"c":16,"h":16.085,"l":15.92,"n":998,"o":15.92,"t":"2026-10-20T14:45:00Z","v":140488,"vw":16.013523},{"c":16.077,"h":16.085,"l":15.99,"n":743,"o":16.02,"t":"2026-10-20T14:50:00Z","v":90478,"vw":16.013365},{"c":16.085,"h":16.095,"l":16.06,"n":494,"o":16.085,"t":"2026-10-20T14:55:00Z","v":33100,"vw":16.074552},{"c":16.06,"h":16.08,"l":16.04,"n":394,"o":16.07,"t":"2026-10-20T15:00:00Z","v":17376,"vw":16.05983},{"c":16.0755,"h":16.13,"l":16.06,"n":409,"o":16.08,"t":"2026-10-20T15:05:00Z","v":30129,"vw":16.101275},{"c":16.025,"h":16.12,"l":15.97,"n":522,"o":16.085,"t":"2026-10-20T15:10:00Z","v":45843,"vw":16.060882},{"c":16.06,"h":16.08,"l":16,"n":387,"o":16.025,"t":"2026-10-20T15:15:00Z","v":21648,"vw":16.042456},{"c":16.06,"h":16.089,"l":16.005,"n":304,"o":16.05,"t":"2026-10-20T15:20:00Z","v":14598,"vw":16.04523},{"c":16.14,"h":16.15,"l":16.04,"n":592,"o":16.07,"t":"2026-10-20T15:25:00Z","v":38792,"vw":16.087729},{"c":16.07,"h":16.14,"l":16.05,"n":338,"o":16.14,"t":"2026-10-20T15:30:00Z","v":22150,"vw":16.0813},{"c":16.17,"h":16.18,"l":16.0628,"n":451,"o":16.075,"t":"2026-10-20T15:35:00Z","v":51931,"vw":16.133371},{"c":16.1,"h":16.17,"l":16.1,"n":335,"o":16.17,"t":"2026-10-20T15:40:00Z","v":24935,"vw":16.137569},{"c":16.085,"h":16.11,"l":16.08,"n":253,"o":16.0948,"t":"2026-10-20T15:45:00Z","v":18202,"vw":16.095487},{"c":16.14,"h":16.14,"l":16.08,"n":261,"o":16.1,"t":"2026-10-20T15:50:00Z","v":12536,"vw":16.09691},{"c":16.18,"h":16.18,"l":16.11,"n":218,"o":16.14,"t":"2026-10-20T15:55:00Z","v":14965,"vw":16.137107},{"c":16.05,"h":16.24,"l":16.05,"n":913,"o":16.18,"t":"2026-10-20T16:00:00Z","v":123217,"vw":16.174934},{"c":16.02,"h":16.06,"l":16.01,"n":447,"o":16.04,"t":"2026-10-20T16:05:00Z","v":29362,"vw":16.036523},{"c":15.985,"h":16.03,"l":15.95,"n":333,"o":16.02,"t":"2026-10-20T16:10:00Z","v":36093,"vw":16.004943},{"c":15.97,"h":16,"l":15.9681,"n":348,"o":15.98,"t":"2026-10-20T16:15:00Z","v":21342,"vw":15.980533},{"c":16.02,"h":16.02,"l":15.96,"n":239,"o":15.975,"t":"2026-10-20T16:20:00Z","v":10723,"vw":15.995832},{"c":16.065,"h":16.065,"l":16.01,"n":371,"o":16.03,"t":"2026-10-20T16:25:00Z","v":25998,"vw":16.038942},{"c":16.145,"h":16.15,"l":16.06,"n":318,"o":16.07,"t":"2026-10-20T16:30:00Z","v":20706,"vw":16.100215},{"c":16.15,"h":16.2,"l":16.15,"n":321,"o":16.16,"t":"2026-10-20T16:35:00Z","v":29324,"vw":16.186649},{"c":16.08,"h":16.15,"l":16.07,"n":377,"o":16.15,"t":"2026-10-20T16:40:00Z","v":47471,"vw":16.108952},{"c":16.135,"h":16.14,"l":16.08,"n":209,"o":16.08,"t":"2026-10-20T16:45:00Z","v":16895,"vw":16.114593},{"c":16.11,"h":16.135,"l":16.1,"n":258,"o":16.135,"t":"2026-10-20T16:50:00Z","v":14841,"vw":16.119226},{"c":16.11,"h":16.15,"l":16.1,"n":234,"o":16.11,"t":"2026-10-20T16:55:00Z","v":19648,"vw":16.126084},{"c":16.15,"h":16.15,"l":16.1,"n":263,"o":16.11,"t":"2026-10-20T17:00:00Z","v":15007,"vw":16.113669},{"c":16.165,"h":16.165,"l":16.12,"n":244,"o":16.14,"t":"2026-10-20T17:05:00Z","v":16377,"vw":16.144832},{"c":16.185,"h":16.19,"l":16.16,"n":269,"o":16.165,"t":"2026-10-20T17:10:00Z","v":14479,"vw":16.165985},{"c":16.195,"h":16.215,"l":16.18,"n":534,"o":16.19,"t":"2026-10-20T17:15:00Z","v":77762,"vw":16.200498},{"c":16.16,"h":16.2,"l":16.14,"n":345,"o":16.195,"t":"2026-10-20T17:20:00Z","v":31981,"vw":16.179061},{"c":16.19,"h":16.19,"l":16.155,"n":164,"o":16.155,"t":"2026-10-20T17:25:00Z","v":8101,"vw":16.173396},{"c":16.19,"h":16.205,"l":16.18,"n":359,"o":16.19,"t":"2026-10-20T17:30:00Z","v":35031,"vw":16.196051},{"c":16.19,"h":16.2,"l":16.18,"n":151,"o":16.18,"t":"2026-10-20T17:35:00Z","v":8604,"vw":16.187975},{"c":16.17,"h":16.205,"l":16.17,"n":351,"o":16.185,"t":"2026-10-20T17:40:00Z","v":31282,"vw":16.196274},{"c":16.17,"h":16.19,"l":16.165,"n":172,"o":16.175,"t":"2026-10-20T17:45:00Z","v":10391,"vw":16.180316},{"c":16.19,"h":16.2,"l":16.18,"n":202,"o":16.18,"t":"2026-10-20T17:50:00Z","v":9950,"vw":16.185593},{"c":16.18,"h":16.19,"l":16.17,"n":120,"o":16.185,"t":"2026-10-20T17:55:00Z","v":7763,"vw":16.179948},{"c":16.195,"h":16.2,"l":16.17,"n":232,"o":16.19,"t":"2026-10-20T18:00:00Z","v":15029,"vw":16.192798},{"c":16.19,"h":16.245,"l":16.185,"n":648,"o":16.19,"t":"2026-10-20T18:05:00Z","v":76835,"vw":16.210444},{"c":16.22,"h":16.23,"l":16.175,"n":436,"o":16.185,"t":"2026-10-20T18:10:00Z","v":31596,"vw":16.204538},{"c":16.2165,"h":16.2279,"l":16.195,"n":194,"o":16.22,"t":"2026-10-20T18:15:00Z","v":12371,"vw":16.213159},{"c":16.195,"h":16.235,"l":16.195,"n":251,"o":16.21,"t":"2026-10-20T18:20:00Z","v":16137,"vw":16.222187},{"c":16.175,"h":16.195,"l":16.165,"n":212,"o":16.195,"t":"2026-10-20T18:25:00Z","v":16590,"vw":16.181031},{"c":16.16,"h":16.19,"l":16.16,"n":252,"o":16.18,"t":"2026-10-20T18:30:00Z","v":15919,"vw":16.175487},{"c":16.155,"h":16.17,"l":16.13,"n":189,"o":16.16,"t":"2026-10-20T18:35:00Z","v":11356,"vw":16.144682},{"c":16.14,"h":16.17,"l":16.12,"n":308,"o":16.155,"t":"2026-10-20T18:40:00Z","v":21390,"vw":16.142933},{"c":16.15,"h":16.165,"l":16.135,"n":183,"o":16.135,"t":"2026-10-20T18:45:00Z","v":9486,"vw":16.149709},{"c":16.155,"h":16.16,"l":16.135,"n":222,"o":16.15,"t":"2026-10-20T18:50:00Z","v":16653,"vw":16.14696},{"c":16.145,"h":16.17,"l":16.14,"n":229,"o":16.16,"t":"2026-10-20T18:55:00Z","v":11899,"vw":16.153336},{"c":16.195,"h":16.195,"l":16.145,"n":314,"o":16.15,"t":"2026-10-20T19:00:00Z","v":23312,"vw":16.174575},{"c":16.2,"h":16.27,"l":16.19,"n":505,"o":16.19,"t":"2026-10-20T19:05:00Z","v":51210,"vw":16.233326},{"c":16.195,"h":16.23,"l":16.19,"n":250,"o":16.205,"t":"2026-10-20T19:10:00Z","v":37989,"vw":16.217089},{"c":16.16,"h":16.1999,"l":16.155,"n":293,"o":16.195,"t":"2026-10-20T19:15:00Z","v":18138,"vw":16.183347},{"c":16.135,"h":16.16,"l":16.12,"n":293,"o":16.1509,"t":"2026-10-20T19:20:00Z","v":21789,"vw":16.134519},{"c":16.145,"h":16.155,"l":16.13,"n":364,"o":16.13,"t":"2026-10-20T19:25:00Z","v":28038,"vw":16.147348},{"c":16.15,"h":16.155,"l":16.14,"n":384,"o":16.15,"t":"2026-10-20T19:30:00Z","v":34014,"vw":16.149236},{"c":16.11,"h":16.14,"l":16.09,"n":569,"o":16.14,"t":"2026-10-20T19:35:00Z","v":37447,"vw":16.110498},{"c":16.095,"h":16.15,"l":16.06,"n":771,"o":16.115,"t":"2026-10-20T19:40:00Z","v":63285,"vw":16.107851},{"c":16.07,"h":16.11,"l":16.04,"n":619,"o":16.09,"t":"2026-10-20T19:45:00Z","v":39778,"vw":16.076855},{"c":16.02,"h":16.075,"l":16.02,"n":1090,"o":16.06,"t":"2026-10-20T19:50:00Z","v":83850,"vw":16.050921},{"c":16.03,"h":16.09,"l":15.96,"n":3037,"o":16.03,"t":"2026-10-20T19:55:00Z","v":285359,"vw":16.018737},{"c":15.85,"h":16.02,"l":15.85,"n":38,"o":16.02,"t":"2026-10-20T20:00:00Z","v":504911,"vw":16.018985},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-20T20:30:00Z","v":1777,"vw":16.02},{"c":16.0003,"h":16.01,"l":16.0003,"n":2,"o":16.01,"t":"2026-10-20T21:15:00Z","v":400,"vw":16.00515},{"c":16.01,"h":16.06,"l":16.01,"n":4,"o":16.06,"t":"2026-10-20T22:00:00Z","v":1200,"vw":16.055455},{"c":16.0001,"h":16.0001,"l":16.0001,"n":1,"o":16.0001,"t":"2026-10-20T22:15:00Z","v":200,"vw":16.0001},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-20T22:40:00Z","v":232,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T23:25:00Z","v":200,"vw":16.04},{"c":16.0037,"h":16.0037,"l":16.0037,"n":1,"o":16.0037,"t":"2026-10-20T23:45:00Z","v":100,"vw":16.0037},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-21T10:30:00Z","v":100,"vw":15.94},{"c":15.97,"h":15.97,"l":15.93,"n":5,"o":15.93,"t":"2026-10-21T10:35:00Z","v":431,"vw":15.958571},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T12:10:00Z","v":100,"vw":16},{"c":15.8801,"h":15.8801,"l":15.8801,"n":1,"o":15.8801,"t":"2026-10-21T12:15:00Z","v":123,"vw":15.8801},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T13:00:00Z","v":115,"vw":16},{"c":15.99,"h":16.14,"l":15.99,"n":246,"o":16.05,"t":"2026-10-21T13:30:00Z","v":24564,"vw":16.039326},{"c":16.16,"h":16.18,"l":15.975,"n":255,"o":15.975,"t":"2026-10-21T13:35:00Z","v":18401,"vw":16.067483},{"c":16.105,"h":16.29,"l":16.05,"n":394,"o":16.14,"t":"2026-10-21T13:40:00Z","v":71337,"vw":16.135946},{"c":16.13,"h":16.16,"l":16.04,"n":262,"o":16.09,"t":"2026-10-21T13:45:00Z","v":33489,"vw":16.076364},{"c":16.195,"h":16.31,"l":16.16,"n":766,"o":16.17,"t":"2026-10-21T13:50:00Z","v":174823,"vw":16.227981},{"c":16.12,"h":16.19,"l":16.12,"n":221,"o":16.18,"t":"2026-10-21T13:55:00Z","v":13223,"vw":16.146829},{"c":16.06,"h":16.2,"l":16.06,"n":388,"o":16.095,"t":"2026-10-21T14:00:00Z","v":59468,"vw":16.104599},{"c":16.15,"h":16.15,"l":16.03,"n":382,"o":16.05,"t":"2026-10-21T14:05:00Z","v":42577,"vw":16.057974},{"c":16.16,"h":16.17,"l":16.13,"n":206,"o":16.15,"t":"2026-10-21T14:10:00Z","v":18919,"vw":16.146401},{"c":16.24,"h":16.25,"l":16.16,"n":173,"o":16.17,"t":"2026-10-21T14:15:00Z","v":14591,"vw":16.20368},{"c":16.28,"h":16.29,"l":16.24,"n":295,"o":16.24,"t":"2026-10-21T14:20:00Z","v":30243,"vw":16.25855},{"c":16.24,"h":16.29,"l":16.24,"n":231,"o":16.275,"t":"2026-10-21T14:25:00Z","v":16563,"vw":16.260835},{"c":16.22,"h":16.26,"l":16.205,"n":224,"o":16.24,"t":"2026-10-21T14:30:00Z","v":13264,"vw":16.238218},{"c":16.22,"h":16.22,"l":16.15,"n":377,"o":16.21,"t":"2026-10-21T14:35:00Z","v":26591,"vw":16.182181},{"c":16.19,"h":16.25,"l":16.19,"n":209,"o":16.23,"t":"2026-10-21T14:40:00Z","v":14227,"vw":16.207932},{"c":16.16,"h":16.185,"l":16.16,"n":191,"o":16.18,"t":"2026-10-21T14:45:00Z","v":12505,"vw":16.17387},{"c":16.14,"h":16.18,"l":16.135,"n":165,"o":16.16,"t":"2026-10-21T14:50:00Z","v":9069,"vw":16.158835},{"c":16.13,"h":16.15,"l":16.125,"n":188,"o":16.14,"t":"2026-10-21T14:55:00Z","v":11508,"vw":16.132722},{"c":16.01,"h":16.13,"l":16.0001,"n":290,"o":16.13,"t":"2026-10-21T15:00:00Z","v":18989,"vw":16.062047},{"c":16.02,"h":16.025,"l":15.98,"n":260,"o":16.01,"t":"2026-10-21T15:05:00Z","v":14909,"vw":16.003424},{"c":16.05,"h":16.05,"l":16.02,"n":146,"o":16.02,"t":"2026-10-21T15:10:00Z","v":7197,"vw":16.032652},{"c":16.025,"h":16.06,"l":16.01,"n":170,"o":16.05,"t":"2026-10-21T15:15:00Z","v":9063,"vw":16.02725},{"c":16.06,"h":16.06,"l":16,"n":231,"o":16.02,"t":"2026-10-21T15:20:00Z","v":9996,"vw":16.028105},{"c":16.03,"h":16.09,"l":16.02,"n":262,"o":16.05,"t":"2026-10-21T15:25:00Z","v":12555,"vw":16.054349},{"c":15.99,"h":16.03,"l":15.99,"n":208,"o":16.025,"t":"2026-10-21T15:30:00Z","v":8695,"vw":16.007875},{"c":15.975,"h":16.02,"l":15.9701,"n":302,"o":16,"t":"2026-10-21T15:35:00Z","v":13280,"vw":15.987961},{"c":16,"h":16.03,"l":15.98,"n":188,"o":15.98,"t":"2026-10-21T15:40:00Z","v":6625,"vw":15.999669},{"c":15.98,"h":16.005,"l":15.98,"n":208,"o":15.99,"t":"2026-10-21T15:45:00Z","v":10015,"vw":15.995674},{"c":16,"h":16,"l":15.96,"n":283,"o":15.98,"t":"2026-10-21T15:50:00Z","v":23419,"vw":15.986682},{"c":15.97,"h":16.01,"l":15.97,"n":225,"o":16.01,"t":"2026-10-21T15:55:00Z","v":9634,"vw":15.985575},{"c":15.955,"h":15.97,"l":15.95,"n":301,"o":15.96,"t":"2026-10-21T16:00:00Z","v":12724,"vw":15.958585},{"c":15.97,"h":15.995,"l":15.955,"n":273,"o":15.955,"t":"2026-10-21T16:05:00Z","v":11920,"vw":15.974687},{"c":15.87,"h":15.96,"l":15.865,"n":366,"o":15.96,"t":"2026-10-21T16:10:00Z","v":24567,"vw":15.890939},{"c":15.885,"h":15.9,"l":15.855,"n":319,"o":15.87,"t":"2026-10-21T16:15:00Z","v":22442,"vw":15.873612},{"c":15.92,"h":15.92,"l":15.86,"n":306,"o":15.89,"t":"2026-10-21T16:20:00Z","v":17022,"vw":15.886306},{"c":15.915,"h":15.93,"l":15.91,"n":191,"o":15.92,"t":"2026-10-21T16:25:00Z","v":7618,"vw":15.915993},{"c":15.91,"h":15.92,"l":15.9,"n":267,"o":15.91,"t":"2026-10-21T16:30:00Z","v":11372,"vw":15.911603},{"c":15.95,"h":15.95,"l":15.89,"n":368,"o":15.905,"t":"2026-10-21T16:35:00Z","v":37559,"vw":15.910849},{"c":15.94,"h":15.97,"l":15.91,"n":357,"o":15.97,"t":"2026-10-21T16:40:00Z","v":17315,"vw":15.932371},{"c":15.94,"h":15.96,"l":15.93,"n":298,"o":15.945,"t":"2026-10-21T16:45:00Z","v":14578,"vw":15.940637},{"c":15.94,"h":15.97,"l":15.94,"n":231,"o":15.94,"t":"2026-10-21T16:50:00Z","v":10008,"vw":15.955797},{"c":15.96,"h":16,"l":15.945,"n":381,"o":15.945,"t":"2026-10-21T16:55:00Z","v":23311,"vw":15.977404},{"c":15.98,"h":16,"l":15.94,"n":271,"o":15.955,"t":"2026-10-21T17:00:00Z","v":21625,"vw":15.961098},{"c":16.005,"h":16.01,"l":15.99,"n":320,"o":15.99,"t":"2026-10-21T17:05:00Z","v":25793,"vw":16.003318},{"c":15.99,"h":16.02,"l":15.985,"n":310,"o":16.005,"t":"2026-10-21T17:10:00Z","v":18057,"vw":16.000704},{"c":15.965,"h":15.99,"l":15.96,"n":224,"o":15.99,"t":"2026-10-21T17:15:00Z","v":11432,"vw":15.972627},{"c":15.965,"h":15.965,"l":15.94,"n":248,"o":15.96,"t":"2026-10-21T17:20:00Z","v":17821,"vw":15.955321},{"c":15.975,"h":15.975,"l":15.94,"n":306,"o":15.96,"t":"2026-10-21T17:25:00Z","v":15899,"vw":15.957339},{"c":15.975,"h":15.98,"l":15.96,"n":230,"o":15.975,"t":"2026-10-21T17:30:00Z","v":11466,"vw":15.970222},{"c":15.995,"h":16,"l":15.96,"n":382,"o":15.975,"t":"2026-10-21T17:35:00Z","v":26251,"vw":15.988751},{"c":16.04,"h":16.06,"l":15.995,"n":516,"o":16,"t":"2026-10-21T17:40:00Z","v":54964,"vw":16.01363},{"c":16.02,"h":16.03,"l":16.01,"n":174,"o":16.02,"t":"2026-10-21T17:45:00Z","v":8431,"vw":16.019369}],"history":[{"c":54.46,"h":56.2,"l":54.28,"n":7720,"o":56.16,"t":"2024-10-21T04:00:00Z","v":419882,"vw":54.677293},{"c":54.79,"h":55.175,"l":53.77,"n":6138,"o":54.04,"t":"2024-10-22T04:00:00Z","v":374760,"vw":54.700045},{"c":54.69,"h":56.38,"l":54.51,"n":10224,"o":54.8,"t":"2024-10-23T04:00:00Z","v":518139,"vw":55.077155},{"c":54.82,"h":55.225,"l":54.19,"n":8649,"o":54.51,"t":"2024-10-24T04:00:00Z","v":446818,"vw":54.761933},{"c":53.82,"h":55.4,"l":53.78,"n":8307,"o":54.67,"t":"2024-10-25T04:00:00Z","v":427150,"vw":54.431299},{"c":53.07,"h":55.055,"l":52.65,"n":14906,"o":54.36,"t":"2024-10-28T04:00:00Z","v":922887,"vw":53.287209},{"c":52.8,"h":53.48,"l":52.38,"n":9686,"o":53.33,"t":"2024-10-29T04:00:00Z","v":632745,"vw":52.817607},{"c":51.84,"h":53.195,"l":51.5,"n":12112,"o":52.3,"t":"2024-10-30T04:00:00Z","v":721993,"vw":52.203132},{"c":50.99,"h":52.09,"l":50.76,"n":14344,"o":51.5,"t":"2024-10-31T04:00:00Z","v":833821,"vw":51.076737},{"c":50.99,"h":51.84,"l":50.83,"n":9729,"o":51.14,"t":"2024-11-01T04:00:00Z","v":680606,"vw":51.183278},{"c":51.06,"h":51.75,"l":49.84,"n":22648,"o":50.58,"t":"2024-11-04T05:00:00Z","v":2294975,"vw":51.185307},{"c":52.18,"h":52.19,"l":49.89,"n":22244,"o":50.09,"t":"2024-11-05T05:00:00Z","v":1749731,"vw":51.170412},{"c":50.52,"h":53.47,"l":49.27,"n":24441,"o":52.56,"t":"2024-11-06T05:00:00Z","v":1611806,"vw":50.769814},{"c":50.43,"h":51.32,"l":49.6,"n":13736,"o":50.53,"t":"2024-11-07T05:00:00Z","v":706142,"vw":50.385921},{"c":50.36,"h":51.45,"l":49.96,"n":18402,"o":50.8,"t":"2024-11-08T05:00:00Z","v":1246799,"vw":50.417376},{"c":50.73,"h":53.04,"l":50.68,"n":15593,"o":50.98,"t":"2024-11-11T05:00:00Z","v":1060633,"vw":51.835072},{"c":47.84,"h":50.48,"l":47.725,"n":13365,"o":50.28,"t":"2024-11-12T05:00:00Z","v":856956,"vw":48.319643},{"c":48.71,"h":49.37,"l":47.76,"n":11929,"o":48.27,"t":"2024-11-13T05:00:00Z","v":1091275,"vw":48.754405},{"c":47.64,"h":48.595,"l":47.59,"n":11978,"o":48.41,"t":"2024-11-14T05:00:00Z","v":586327,"vw":47.917579},{"c":44.75,"h":48.11,"l":44.53,"n":13772,"o":47.36,"t":"2024-11-15T05:00:00Z","v":818886,"vw":45.021402},{"c":43.78,"h":44.92,"l":43.04,"n":12747,"o":44.5,"t":"2024-11-18T05:00:00Z","v":1039501,"vw":43.671404},{"c":45.13,"h":45.15,"l":43.375,"n":14478,"o":43.9,"t":"2024-11-19T05:00:00Z","v":1063718,"vw":44.66988},{"c":46.4,"h":46.98,"l":44.9,"n":13716,"o":44.91,"t":"2024-11-20T05:00:00Z","v":696218,"vw":46.333835},{"c":46.02,"h":47.14,"l":45.905,"n":11109,"o":46.02,"t":"2024-11-21T05:00:00Z","v":525621,"vw":46.386444},{"c":47.24,"h":47.47,"l":45.47,"n":11498,"o":46.07,"t":"2024-11-22T05:00:00Z","v":593872,"vw":47.062002},{"c":47.12,"h":48.62,"l":47,"n":11140,"o":47.59,"t":"2024-11-25T05:00:00Z","v":609313,"vw":47.403652},{"c":47.36,"h":47.53,"l":46.595,"n":7615,"o":47.18,"t":"2024-11-26T05:00:00Z","v":281324,"vw":47.180884},{"c":48.13,"h":48.24,"l":46.96,"n":7191,"o":47.69,"t":"2024-11-27T05:00:00Z","v":302449,"vw":47.913292},{"c":47.63,"h":48.23,"l":47.365,"n":4002,"o":48.12,"t":"2024-11-29T05:00:00Z","v":159226,"vw":47.698772},{"c":47.6,"h":48.135,"l":47.34,"n":10578,"o":47.69,"t":"2024-12-02T05:00:00Z","v":532184,"vw":47.701775},{"c":46.67,"h":47.67,"l":46.27,"n":9607,"o":47.38,"t":"2024-12-03T05:00:00Z","v":481691,"vw":46.79641},{"c":47.11,"h":48.22,"l":46.395,"n":8287,"o":46.5,"t":"2024-12-04T05:00:00Z","v":438043,"vw":47.277319},{"c":47.34,"h":47.48,"l":45.58,"n":12493,"o":46.96,"t":"2024-12-05T05:00:00Z","v":922980,"vw":47.036899},{"c":49.38,"h":49.47,"l":47.265,"n":13517,"o":47.39,"t":"2024-12-06T05:00:00Z","v":815536,"vw":48.904726},{"c":49.32,"h":49.775,"l":48.49,"n":12839,"o":49.5,"t":"2024-12-09T05:00:00Z","v":779755,"vw":49.120536},{"c":49.09,"h":50,"l":48.29,"n":10633,"o":49.43,"t":"2024-12-10T05:00:00Z","v":526755,"vw":49.242897},{"c":48.86,"h":49.98,"l":48.475,"n":10065,"o":49.08,"t":"2024-12-11T05:00:00Z","v":532831,"vw":48.933588},{"c":46.89,"h":49.19,"l":46.1,"n":11826,"o":48.61,"t":"2024-12-12T05:00:00Z","v":745992,"vw":47.010389},{"c":45.78,"h":47.12,"l":45.41,"n":13629,"o":46.67,"t":"2024-12-13T05:00:00Z","v":794215,"vw":45.910123},{"c":45.4,"h":46.75,"l":45.26,"n":11735,"o":45.78,"t":"2024-12-16T05:00:00Z","v":633523,"vw":45.7275},{"c":44.95,"h":45.46,"l":44.305,"n":16236,"o":45.03,"t":"2024-12-17T05:00:00Z","v":1037105,"vw":44.815578},{"c":42.94,"h":45,"l":42.33,"n":22663,"o":44.8,"t":"2024-12-18T05:00:00Z","v":1591035,"vw":43.273463},{"c":43.47,"h":44,"l":41.45,"n":18694,"o":42.96,"t":"2024-12-19T05:00:00Z","v":1175615,"vw":42.962698},{"c":44.22,"h":44.45,"l":42.85,"n":15585,"o":43.48,"t":"2024-12-20T05:00:00Z","v":1733571,"vw":44.076408},{"c":43.87,"h":44.2,"l":43,"n":13332,"o":44.02,"t":"2024-12-23T05:00:00Z","v":697459,"vw":43.637076},{"c":43.75,"h":44.21,"l":43.24,"n":5243,"o":43.96,"t":"2024-12-24T05:00:00Z","v":277950,"vw":43.575762},{"c":43.82,"h":43.8335,"l":43.06,"n":7504,"o":43.44,"t":"2024-12-26T05:00:00Z","v":400625,"vw":43.637862},{"c":43.42,"h":44.07,"l":42.84,"n":10683,"o":43.805,"t":"2024-12-27T05:00:00Z","v":686516,"vw":43.405292},{"c":42.27,"h":43.82,"l":41.53,"n":13755,"o":43.02,"t":"2024-12-30T05:00:00Z","v":789568,"vw":42.19497},{"c":42.07,"h":42.66,"l":41.26,"n":13891,"o":42.56,"t":"2024-12-31T05:00:00Z","v":733807,"vw":41.875976},{"c":41.15,"h":42.89,"l":40.05,"n":23280,"o":42.26,"t":"2025-01-02T05:00:00Z","v":1535557,"vw":41.27944},{"c":41.5,"h":41.95,"l":41.095,"n":18437,"o":41.15,"t":"2025-01-03T05:00:00Z","v":1482759,"vw":41.540049},{"c":42.66,"h":43,"l":41.06,"n":16280,"o":41.51,"t":"2025-01-06T05:00:00Z","v":1908186,"vw":42.386606},{"c":44.44,"h":46.24,"l":43.035,"n":16083,"o":43.11,"t":"2025-01-07T05:00:00Z","v":1161816,"vw":44.796773},{"c":43.65,"h":44.78,"l":43.28,"n":9117,"o":44.4,"t":"2025-01-08T05:00:00Z","v":612851,"vw":43.655689},{"c":42.07,"h":43.72,"l":41.58,"n":12942,"o":43.29,"t":"2025-01-10T05:00:00Z","v":833991,"vw":42.161478},{"c":43.16,"h":43.23,"l":40.5,"n":25238,"o":41,"t":"2025-01-13T05:00:00Z","v":2179772,"vw":42.230379},{"c":40.02,"h":44.52,"l":39.79,"n":15938,"o":43.33,"t":"2025-01-14T05:00:00Z","v":989736,"vw":40.595667},{"c":40.98,"h":43.74,"l":40.63,"n":16546,"o":40.83,"t":"2025-01-15T05:00:00Z","v":1097116,"vw":41.750424},{"c":40.85,"h":41.655,"l":40.37,"n":12724,"o":40.93,"t":"2025-01-16T05:00:00Z","v":753545,"vw":40.839467},{"c":40,"h":41.5,"l":39.99,"n":12095,"o":41.22,"t":"2025-01-17T05:00:00Z","v":795088,"vw":40.355281},{"c":41.28,"h":41.33,"l":40.01,"n":11757,"o":40.47,"t":"2025-01-21T05:00:00Z","v":1164838,"vw":40.898714},{"c":42.94,"h":43.18,"l":41.1,"n":11524,"o":41.35,"t":"2025-01-22T05:00:00Z","v":807282,"vw":42.663265},{"c":44.85,"h":45.48,"l":42.69,"n":15871,"o":43.05,"t":"2025-01-23T05:00:00Z","v":1513636,"vw":44.462107},{"c":44.05,"h":45.2692,"l":44.03,"n":12652,"o":44.81,"t":"2025-01-24T05:00:00Z","v":763018,"vw":44.424288},{"c":43.27,"h":44.66,"l":43.12,"n":12011,"o":43.84,"t":"2025-01-27T05:00:00Z","v":736587,"vw":43.698213},{"c":42.49,"h":43.42,"l":42.4139,"n":9272,"o":43.37,"t":"2025-01-28T05:00:00Z","v":553387,"vw":42.872963},{"c":42.47,"h":43.08,"l":42.11,"n":8135,"o":42.44,"t":"2025-01-29T05:00:00Z","v":393281,"vw":42.572935},{"c":43.4,"h":43.91,"l":42.31,"n":10394,"o":42.7,"t":"2025-01-30T05:00:00Z","v":438505,"vw":43.33931},{"c":43.03,"h":43.83,"l":42.75,"n":8522,"o":43.62,"t":"2025-01-31T05:00:00Z","v":466606,"vw":43.132066},{"c":43.42,"h":44.13,"l":41.89,"n":12957,"o":42.19,"t":"2025-02-03T05:00:00Z","v":754312,"vw":43.503509},{"c":44.18,"h":44.5299,"l":43.23,"n":9191,"o":43.23,"t":"2025-02-04T05:00:00Z","v":497381,"vw":44.074563},{"c":45.37,"h":45.635,"l":44.19,"n":11704,"o":44.37,"t":"2025-02-05T05:00:00Z","v":554543,"vw":45.262343},{"c":45.78,"h":46.5,"l":44.68,"n":12871,"o":45.38,"t":"2025-02-06T05:00:00Z","v":761639,"vw":45.868409},{"c":45.35,"h":46.15,"l":45.02,"n":12681,"o":45.73,"t":"2025-02-07T05:00:00Z","v":687985,"vw":45.528329},{"c":44.78,"h":45.67,"l":44.65,"n":10164,"o":45.56,"t":"2025-02-10T05:00:00Z","v":579514,"vw":44.904468},{"c":43.58,"h":45.02,"l":43.49,"n":10591,"o":44.2,"t":"2025-02-11T05:00:00Z","v":571652,"vw":43.900107},{"c":43.43,"h":43.74,"l":42.52,"n":12676,"o":42.87,"t":"2025-02-12T05:00:00Z","v":635030,"vw":43.165208},{"c":43.52,"h":43.9,"l":42.96,"n":12297,"o":43.51,"t":"2025-02-13T05:00:00Z","v":784317,"vw":43.403501},{"c":42.49,"h":46.27,"l":41.73,"n":18141,"o":44.52,"t":"2025-02-14T05:00:00Z","v":1211521,"vw":42.911264},{"c":43.62,"h":44.72,"l":42.57,"n":13917,"o":42.83,"t":"2025-02-18T05:00:00Z","v":818129,"vw":43.567235},{"c":44.29,"h":44.98,"l":43.515,"n":13000,"o":43.64,"t":"2025-02-19T05:00:00Z","v":681957,"vw":44.318872},{"c":44.48,"h":44.88,"l":44,"n":10593,"o":44.38,"t":"2025-02-20T05:00:00Z","v":618722,"vw":44.524865},{"c":42.59,"h":45,"l":42.54,"n":10475,"o":44.4,"t":"2025-02-21T05:00:00Z","v":616026,"vw":42.95523},{"c":41.84,"h":42.85,"l":40.8743,"n":13229,"o":42.85,"t":"2025-02-24T05:00:00Z","v":628004,"vw":41.790785},{"c":40.8,"h":42,"l":39.74,"n":15594,"o":41.82,"t":"2025-02-25T05:00:00Z","v":947383,"vw":40.85627},{"c":41.62,"h":42.9,"l":40.66,"n":15216,"o":41.09,"t":"2025-02-26T05:00:00Z","v":690304,"vw":41.873277},{"c":41.97,"h":43.54,"l":41.6797,"n":11104,"o":41.74,"t":"2025-02-27T05:00:00Z","v":652749,"vw":42.396281},{"c":42.92,"h":43,"l":41.68,"n":11190,"o":41.74,"t":"2025-02-28T05:00:00Z","v":910491,"vw":42.573682},{"c":41.26,"h":43.22,"l":40.85,"n":13027,"o":42.64,"t":"2025-03-03T05:00:00Z","v":708394,"vw":41.736087},{"c":41.1,"h":41.25,"l":39.7288,"n":19787,"o":40.65,"t":"2025-03-04T05:00:00Z","v":1385613,"vw":40.683802},{"c":40.87,"h":41.37,"l":39.72,"n":11382,"o":41,"t":"2025-03-05T05:00:00Z","v":835428,"vw":40.655439},{"c":40.02,"h":41.11,"l":39.825,"n":12068,"o":40.06,"t":"2025-03-06T05:00:00Z","v":1130366,"vw":40.211258},{"c":38.62,"h":40.25,"l":38.61,"n":12345,"o":40.08,"t":"2025-03-07T05:00:00Z","v":724701,"vw":39.046212},{"c":37.5,"h":38.7236,"l":37.1,"n":14219,"o":38.07,"t":"2025-03-10T04:00:00Z","v":914531,"vw":37.595219},{"c":38.33,"h":38.655,"l":37.26,"n":12860,"o":37.53,"t":"2025-03-11T04:00:00Z","v":840500,"vw":38.103541},{"c":40.29,"h":40.43,"l":38.29,"n":12930,"o":38.5,"t":"2025-03-12T04:00:00Z","v":677519,"vw":39.925481},{"c":39.25,"h":40.535,"l":39.19,"n":7993,"o":40.26,"t":"2025-03-13T04:00:00Z","v":446546,"vw":39.521963},{"c":39.34,"h":40.06,"l":39.05,"n":8012,"o":39.32,"t":"2025-03-14T04:00:00Z","v":401537,"vw":39.451457},{"c":39.64,"h":40.07,"l":38.48,"n":8764,"o":39.11,"t":"2025-03-17T04:00:00Z","v":455255,"vw":39.480015},{"c":38.86,"h":39.515,"l":38.65,"n":8319,"o":39.02,"t":"2025-03-18T04:00:00Z","v":423203,"vw":38.953963},{"c":39.68,"h":40.15,"l":38.695,"n":10037,"o":38.86,"t":"2025-03-19T04:00:00Z","v":819005,"vw":39.334675},{"c":38.89,"h":40.205,"l":38.86,"n":8781,"o":39.33,"t":"2025-03-20T04:00:00Z","v":551403,"vw":39.251253},{"c":39.18,"h":39.28,"l":38.18,"n":10694,"o":38.53,"t":"2025-03-21T04:00:00Z","v":934971,"vw":39.094344},{"c":39.36,"h":39.87,"l":38.988,"n":9994,"o":39.44,"t":"2025-03-24T04:00:00Z","v":545458,"vw":39.39365},{"c":38.69,"h":39.19,"l":38.12,"n":10500,"o":39.19,"t":"2025-03-25T04:00:00Z","v":1069998,"vw":38.536972},{"c":37.98,"h":38.77,"l":36.71,"n":16438,"o":38.77,"t":"2025-03-26T04:00:00Z","v":976678,"vw":37.630758},{"c":38.89,"h":39.205,"l":37.98,"n":10891,"o":38.44,"t":"2025-03-27T04:00:00Z","v":558142,"vw":38.769723},{"c":37.82,"h":38.755,"l":37.7,"n":8190,"o":38.64,"t":"2025-03-28T04:00:00Z","v":323198,"vw":38.012815},{"c":36.21,"h":36.98,"l":35.5325,"n":14760,"o":36.91,"t":"2025-03-31T04:00:00Z","v":958537,"vw":36.311062},{"c":33.84,"h":36.25,"l":33.69,"n":15533,"o":36.06,"t":"2025-04-01T04:00:00Z","v":993238,"vw":34.2919},{"c":35.37,"h":35.42,"l":33.53,"n":10720,"o":33.53,"t":"2025-04-02T04:00:00Z","v":570899,"vw":34.971928},{"c":35.13,"h":35.47,"l":34.285,"n":12358,"o":34.35,"t":"2025-04-03T04:00:00Z","v":631787,"vw":35.000699},{"c":32.43,"h":34.79,"l":32.0701,"n":15581,"o":34.32,"t":"2025-04-04T04:00:00Z","v":879477,"vw":32.930189},{"c":32.14,"h":33.345,"l":30.46,"n":16145,"o":30.99,"t":"2025-04-07T04:00:00Z","v":1170675,"vw":31.903205},{"c":31.06,"h":34.15,"l":30.145,"n":16727,"o":32.95,"t":"2025-04-08T04:00:00Z","v":1303629,"vw":32.070608},{"c":33.91,"h":34.49,"l":29.59,"n":24843,"o":30.18,"t":"2025-04-09T04:00:00Z","v":2060651,"vw":32.456817},{"c":33.16,"h":33.62,"l":31.36,"n":16777,"o":33.22,"t":"2025-04-10T04:00:00Z","v":1771285,"vw":32.952954},{"c":34.14,"h":34.5,"l":32.41,"n":17613,"o":33.17,"t":"2025-04-11T04:00:00Z","v":1103598,"vw":33.601262},{"c":34.92,"h":35.1,"l":33.81,"n":14963,"o":34.67,"t":"2025-04-14T04:00:00Z","v":1204907,"vw":34.623224},{"c":35.34,"h":35.54,"l":34.48,"n":12247,"o":34.74,"t":"2025-04-15T04:00:00Z","v":852305,"vw":35.03362},{"c":34.98,"h":35.15,"l":34.2306,"n":12651,"o":35.06,"t":"2025-04-16T04:00:00Z","v":746170,"vw":34.847751},{"c":35.69,"h":35.74,"l":34.743,"n":12755,"o":35,"t":"2025-04-17T04:00:00Z","v":690760,"vw":35.545675},{"c":35.4,"h":37.24,"l":34.635,"n":16175,"o":35.12,"t":"2025-04-21T04:00:00Z","v":1013059,"vw":35.904721},{"c":35.91,"h":36.33,"l":35.25,"n":17106,"o":36.33,"t":"2025-04-22T04:00:00Z","v":1535341,"vw":35.81071},{"c":37.31,"h":37.81,"l":36.145,"n":12673,"o":36.9,"t":"2025-04-23T04:00:00Z","v":966181,"vw":37.343706},{"c":37.64,"h":37.8499,"l":37.01,"n":16746,"o":37.43,"t":"2025-04-24T04:00:00Z","v":1343457,"vw":37.573972},{"c":38.09,"h":38.15,"l":36.92,"n":10960,"o":37.45,"t":"2025-04-25T04:00:00Z","v":575374,"vw":37.91506},{"c":37.98,"h":38.8972,"l":37.49,"n":10430,"o":38.4,"t":"2025-04-28T04:00:00Z","v":551769,"vw":38.095272},{"c":38.07,"h":38.44,"l":37.67,"n":12167,"o":37.97,"t":"2025-04-29T04:00:00Z","v":781968,"vw":38.071511},{"c":38.98,"h":39.24,"l":37.795,"n":11231,"o":37.795,"t":"2025-04-30T04:00:00Z","v":747412,"vw":38.835015},{"c":38.97,"h":39.25,"l":37.89,"n":11699,"o":39,"t":"2025-05-01T04:00:00Z","v":662275,"vw":38.849865},{"c":39.3,"h":40.13,"l":39.18,"n":18001,"o":39.2,"t":"2025-05-02T04:00:00Z","v":1044476,"vw":39.568108},{"c":38.87,"h":39.415,"l":38.54,"n":13015,"o":39.24,"t":"2025-05-05T04:00:00Z","v":588264,"vw":39.018364},{"c":35.06,"h":38.39,"l":34.96,"n":23010,"o":38,"t":"2025-05-06T04:00:00Z","v":1317757,"vw":35.688003},{"c":33.42,"h":36.025,"l":32.76,"n":26219,"o":35.66,"t":"2025-05-07T04:00:00Z","v":1766625,"vw":33.575368},{"c":35.98,"h":36.85,"l":33.13,"n":24074,"o":33.13,"t":"2025-05-08T04:00:00Z","v":1835411,"vw":35.496205},{"c":35.11,"h":37.5,"l":35.01,"n":15981,"o":36.31,"t":"2025-05-09T04:00:00Z","v":1136698,"vw":35.936941},{"c":36.09,"h":37.28,"l":35.96,"n":16881,"o":36.925,"t":"2025-05-12T04:00:00Z","v":1426573,"vw":36.446229},{"c":35.4,"h":36.05,"l":34.885,"n":13970,"o":35.99,"t":"2025-05-13T04:00:00Z","v":705700,"vw":35.395638},{"c":34.72,"h":36.0299,"l":34.47,"n":9463,"o":35.43,"t":"2025-05-14T04:00:00Z","v":580961,"vw":34.756279},{"c":34.84,"h":34.96,"l":34.275,"n":9118,"o":34.79,"t":"2025-05-15T04:00:00Z","v":442025,"vw":34.721822},{"c":35.61,"h":35.67,"l":34.335,"n":11227,"o":34.68,"t":"2025-05-16T04:00:00Z","v":616692,"vw":35.439194},{"c":36.19,"h":36.58,"l":35.005,"n":11711,"o":35.34,"t":"2025-05-19T04:00:00Z","v":675957,"vw":35.830189},{"c":37.35,"h":37.48,"l":36.18,"n":9841,"o":36.31,"t":"2025-05-20T04:00:00Z","v":624510,"vw":37.05023},{"c":35.41,"h":37.55,"l":35.29,"n":13741,"o":36.92,"t":"2025-05-21T04:00:00Z","v":680773,"vw":35.855069},{"c":35.51,"h":35.79,"l":34.88,"n":10506,"o":34.97,"t":"2025-05-22T04:00:00Z","v":514307,"vw":35.452681},{"c":35.66,"h":35.765,"l":35.01,"n":8286,"o":35.01,"t":"2025-05-23T04:00:00Z","v":441516,"vw":35.546178},{"c":35.08,"h":36.22,"l":34.93,"n":12988,"o":36.07,"t":"2025-05-27T04:00:00Z","v":1718038,"vw":35.373536},{"c":34.35,"h":35.8533,"l":33.97,"n":18942,"o":35.49,"t":"2025-05-28T04:00:00Z","v":2002439,"vw":34.744431},{"c":35.03,"h":35.5,"l":34.35,"n":20972,"o":34.71,"t":"2025-05-29T04:00:00Z","v":1217626,"vw":34.991603},{"c":34.03,"h":34.99,"l":33.48,"n":22150,"o":34.87,"t":"2025-05-30T04:00:00Z","v":1631751,"vw":33.97127},{"c":36.14,"h":36.405,"l":34.1,"n":20834,"o":34.2,"t":"2025-06-02T04:00:00Z","v":1090408,"vw":35.903293},{"c":36.4,"h":36.85,"l":35.79,"n":16406,"o":36.33,"t":"2025-06-03T04:00:00Z","v":869225,"vw":36.41392},{"c":36.61,"h":36.95,"l":36.2016,"n":12309,"o":36.51,"t":"2025-06-04T04:00:00Z","v":759203,"vw":36.620255},{"c":36.91,"h":37.23,"l":35.7311,"n":18652,"o":36.61,"t":"2025-06-05T04:00:00Z","v":1414500,"vw":36.800371},{"c":37.165,"h":37.48,"l":36.5001,"n":14352,"o":37.2,"t":"2025-06-06T04:00:00Z","v":930291,"vw":37.167269},{"c":37.04,"h":37.94,"l":36.13,"n":15357,"o":37.84,"t":"2025-06-09T04:00:00Z","v":1226114,"vw":36.933946},{"c":37.51,"h":37.98,"l":37.2,"n":11798,"o":37.2,"t":"2025-06-10T04:00:00Z","v":1180298,"vw":37.555222},{"c":37.51,"h":38.45,"l":37.405,"n":15735,"o":37.95,"t":"2025-06-11T04:00:00Z","v":1510906,"vw":37.826153},{"c":39.29,"h":40.19,"l":37.11,"n":25270,"o":37.37,"t":"2025-06-12T04:00:00Z","v":1919895,"vw":39.216493},{"c":37.49,"h":39.33,"l":37.13,"n":15974,"o":38.34,"t":"2025-06-13T04:00:00Z","v":1094008,"vw":37.688252},{"c":37.11,"h":37.9,"l":36.3625,"n":16251,"o":37.22,"t":"2025-06-16T04:00:00Z","v":818506,"vw":37.109789},{"c":36.66,"h":37.15,"l":36.32,"n":13131,"o":36.65,"t":"2025-06-17T04:00:00Z","v":704709,"vw":36.610025},{"c":37.35,"h":37.41,"l":36.01,"n":15773,"o":36.75,"t":"2025-06-18T04:00:00Z","v":1019025,"vw":36.979073},{"c":37.14,"h":37.74,"l":36.45,"n":15235,"o":37.39,"t":"2025-06-20T04:00:00Z","v":1203218,"vw":37.059028},{"c":36.83,"h":37.45,"l":36.3,"n":13621,"o":36.82,"t":"2025-06-23T04:00:00Z","v":771591,"vw":36.916663},{"c":37.16,"h":37.48,"l":36.0326,"n":13367,"o":37.13,"t":"2025-06-24T04:00:00Z","v":919074,"vw":37.033671},{"c":37.43,"h":37.635,"l":36.2,"n":14071,"o":37.18,"t":"2025-06-25T04:00:00Z","v":690577,"vw":37.109609},{"c":37.12,"h":37.85,"l":36.42,"n":11481,"o":37.43,"t":"2025-06-26T04:00:00Z","v":586991,"vw":37.042515},{"c":36.52,"h":38.19,"l":35.59,"n":36287,"o":37.49,"t":"2025-06-27T04:00:00Z","v":2680706,"vw":36.710742},{"c":36.36,"h":37.085,"l":36.08,"n":16229,"o":36.77,"t":"2025-06-30T04:00:00Z","v":906897,"vw":36.505914},{"c":36.26,"h":36.9899,"l":35.51,"n":12852,"o":36.29,"t":"2025-07-01T04:00:00Z","v":689899,"vw":36.258994},{"c":39.46,"h":39.87,"l":36.48,"n":29338,"o":36.57,"t":"2025-07-02T04:00:00Z","v":1815186,"vw":39.11153},{"c":39.91,"h":39.98,"l":39.02,"n":11510,"o":39.57,"t":"2025-07-03T04:00:00Z","v":685292,"vw":39.682643},{"c":39.61,"h":39.795,"l":38.91,"n":18629,"o":39.61,"t":"2025-07-07T04:00:00Z","v":1101859,"vw":39.45095},{"c":39.42,"h":40.11,"l":39.195,"n":18735,"o":39.66,"t":"2025-07-08T04:00:00Z","v":1205385,"vw":39.575692},{"c":41.44,"h":42.37,"l":39.7,"n":28183,"o":39.97,"t":"2025-07-09T04:00:00Z","v":2742591,"vw":41.413806},{"c":31.035,"h":33.4075,"l":29.06,"n":122159,"o":33.2,"t":"2025-07-10T04:00:00Z","v":12979048,"vw":30.535695},{"c":29.51,"h":30.88,"l":29.03,"n":56042,"o":30.64,"t":"2025-07-11T04:00:00Z","v":5681342,"vw":29.91},{"c":29.23,"h":30.17,"l":28.3501,"n":52239,"o":28.53,"t":"2025-07-14T04:00:00Z","v":4198304,"vw":29.412479},{"c":27.2,"h":29.3599,"l":26.85,"n":57734,"o":29.34,"t":"2025-07-15T04:00:00Z","v":4769237,"vw":27.575678},{"c":27.31,"h":28.02,"l":27.108,"n":32170,"o":27.47,"t":"2025-07-16T04:00:00Z","v":3045885,"vw":27.33198},{"c":27.41,"h":27.915,"l":27.31,"n":25532,"o":27.36,"t":"2025-07-17T04:00:00Z","v":2148470,"vw":27.629994},{"c":26.31,"h":27.8899,"l":25.995,"n":40289,"o":27.41,"t":"2025-07-18T04:00:00Z","v":3905838,"vw":26.546213},{"c":26.39,"h":26.825,"l":25.81,"n":36443,"o":26.39,"t":"2025-07-21T04:00:00Z","v":3958703,"vw":26.355417},{"c":26.44,"h":26.7199,"l":25.9867,"n":31981,"o":26.24,"t":"2025-07-22T04:00:00Z","v":2991783,"vw":26.44463},{"c":28.01,"h":28.52,"l":26.27,"n":34088,"o":26.74,"t":"2025-07-23T04:00:00Z","v":2892734,"vw":27.915837},{"c":27.3,"h":28.2142,"l":27.11,"n":30771,"o":27.96,"t":"2025-07-24T04:00:00Z","v":2322121,"vw":27.429422},{"c":27.34,"h":27.58,"l":26.995,"n":21440,"o":27.42,"t":"2025-07-25T04:00:00Z","v":1253374,"vw":27.262465},{"c":27.61,"h":28.03,"l":27.23,"n":27746,"o":27.78,"t":"2025-07-28T04:00:00Z","v":2025753,"vw":27.6936},{"c":27.66,"h":28.48,"l":27.4,"n":28648,"o":27.79,"t":"2025-07-29T04:00:00Z","v":2459989,"vw":27.890092},{"c":27.14,"h":28.46,"l":27.01,"n":33479,"o":28.22,"t":"2025-07-30T04:00:00Z","v":2317736,"vw":27.648075},{"c":27.32,"h":27.53,"l":26.85,"n":22954,"o":26.95,"t":"2025-07-31T04:00:00Z","v":1805918,"vw":27.297894},{"c":28.44,"h":28.48,"l":26.86,"n":32054,"o":27.14,"t":"2025-08-01T04:00:00Z","v":2240451,"vw":27.875637},{"c":28.46,"h":28.8,"l":27.88,"n":23649,"o":28.68,"t":"2025-08-04T04:00:00Z","v":1651775,"vw":28.475817},{"c":28.92,"h":29.15,"l":27.65,"n":22630,"o":28.11,"t":"2025-08-05T04:00:00Z","v":1706156,"vw":28.762665},{"c":28.05,"h":28.92,"l":26.52,"n":38097,"o":28.48,"t":"2025-08-06T04:00:00Z","v":3039009,"vw":27.424954},{"c":27.83,"h":28.5605,"l":27.41,"n":28080,"o":27.965,"t":"2025-08-07T04:00:00Z","v":1880426,"vw":27.801779},{"c":27.54,"h":28.21,"l":27.4,"n":20612,"o":27.99,"t":"2025-08-08T04:00:00Z","v":1527932,"vw":27.652796},{"c":27.39,"h":27.585,"l":27,"n":20227,"o":27.53,"t":"2025-08-11T04:00:00Z","v":1802058,"vw":27.350138},{"c":28.11,"h":28.16,"l":27.39,"n":17447,"o":27.45,"t":"2025-08-12T04:00:00Z","v":1128530,"vw":27.810323},{"c":28.97,"h":29.37,"l":28.12,"n":21802,"o":28.43,"t":"2025-08-13T04:00:00Z","v":1691054,"vw":28.874752},{"c":29.01,"h":29.04,"l":28.49,"n":17484,"o":28.65,"t":"2025-08-14T04:00:00Z","v":1264281,"vw":28.870375},{"c":29.69,"h":30.1,"l":29.065,"n":18042,"o":29.13,"t":"2025-08-15T04:00:00Z","v":1350458,"vw":29.670938},{"c":29.7,"h":30.03,"l":29.54,"n":20538,"o":29.78,"t":"2025-08-18T04:00:00Z","v":1699487,"vw":29.774264},{"c":29.12,"h":29.84,"l":28.93,"n":20972,"o":29.67,"t":"2025-08-19T04:00:00Z","v":1269792,"vw":29.257399},{"c":29.36,"h":29.5,"l":28.995,"n":17010,"o":29.02,"t":"2025-08-20T04:00:00Z","v":1153440,"vw":29.294768},{"c":29.52,"h":29.62,"l":28.85,"n":16462,"o":29.07,"t":"2025-08-21T04:00:00Z","v":1170653,"vw":29.38234},{"c":29.78,"h":30.41,"l":29.5,"n":18695,"o":29.88,"t":"2025-08-22T04:00:00Z","v":1267926,"vw":29.845857},{"c":29.27,"h":30.08,"l":29.15,"n":16669,"o":29.99,"t":"2025-08-25T04:00:00Z","v":1061516,"vw":29.543709},{"c":29.56,"h":29.63,"l":29.04,"n":15384,"o":29.15,"t":"2025-08-26T04:00:00Z","v":1253245,"vw":29.306245},{"c":30.08,"h":30.52,"l":29.535,"n":15359,"o":29.54,"t":"2025-08-27T04:00:00Z","v":1153953,"vw":30.123531},{"c":30.3,"h":30.61,"l":30.05,"n":13585,"o":30.05,"t":"2025-08-28T04:00:00Z","v":1033989,"vw":30.364198},{"c":29.96,"h":30.6,"l":29.71,"n":16477,"o":30.27,"t":"2025-08-29T04:00:00Z","v":1338816,"vw":30.018636},{"c":32.03,"h":32.21,"l":30.425,"n":26860,"o":30.5,"t":"2025-09-02T04:00:00Z","v":2012204,"vw":31.627904},{"c":31.55,"h":32.58,"l":31.41,"n":21167,"o":32.03,"t":"2025-09-03T04:00:00Z","v":1620112,"vw":31.730369},{"c":31.28,"h":31.9209,"l":31.03,"n":19065,"o":31.63,"t":"2025-09-04T04:00:00Z","v":1400508,"vw":31.300007},{"c":31.81,"h":32.26,"l":31.28,"n":18821,"o":31.73,"t":"2025-09-05T04:00:00Z","v":1142137,"vw":31.87617},{"c":31.51,"h":31.87,"l":31.22,"n":20733,"o":31.77,"t":"2025-09-08T04:00:00Z","v":1344999,"vw":31.594705},{"c":31.5,"h":31.7399,"l":31.25,"n":16110,"o":31.53,"t":"2025-09-09T04:00:00Z","v":937317,"vw":31.476761},{"c":31.29,"h":31.8,"l":31.04,"n":20613,"o":31.45,"t":"2025-09-10T04:00:00Z","v":1905331,"vw":31.33617},{"c":31.23,"h":31.63,"l":30.4466,"n":20781,"o":31.25,"t":"2025-09-11T04:00:00Z","v":1653170,"vw":31.094427},{"c":30.31,"h":31.47,"l":30.27,"n":17736,"o":31.02,"t":"2025-09-12T04:00:00Z","v":1391028,"vw":30.743057},{"c":29,"h":30.45,"l":28.96,"n":21919,"o":30.09,"t":"2025-09-15T04:00:00Z","v":1994104,"vw":29.422566},{"c":29.48,"h":29.79,"l":29.075,"n":22209,"o":29.08,"t":"2025-09-16T04:00:00Z","v":2063748,"vw":29.529741},{"c":28.71,"h":29.89,"l":28.62,"n":19901,"o":29.62,"t":"2025-09-17T04:00:00Z","v":1366722,"vw":29.118122},{"c":29.11,"h":29.5,"l":28.65,"n":22621,"o":29.17,"t":"2025-09-18T04:00:00Z","v":1675660,"vw":28.960248},{"c":28.13,"h":29.2,"l":28.0904,"n":18353,"o":29.16,"t":"2025-09-19T04:00:00Z","v":3627142,"vw":28.22842},{"c":29.47,"h":29.7,"l":27.88,"n":24212,"o":28.22,"t":"2025-09-22T04:00:00Z","v":1600355,"vw":29.229343},{"c":28.4,"h":29.636,"l":28.28,"n":22010,"o":29.39,"t":"2025-09-23T04:00:00Z","v":1389135,"vw":28.692673},{"c":28.76,"h":29.045,"l":28.05,"n":22799,"o":28.38,"t":"2025-09-24T04:00:00Z","v":1753466,"vw":28.683229},{"c":27.82,"h":28.7,"l":27.75,"n":20024,"o":28.7,"t":"2025-09-25T04:00:00Z","v":1611600,"vw":28.089427},{"c":29.08,"h":29.34,"l":27.99,"n":26069,"o":28,"t":"2025-09-26T04:00:00Z","v":2659258,"vw":28.818355},{"c":30.36,"h":31.15,"l":29.02,"n":29049,"o":29.26,"t":"2025-09-29T04:00:00Z","v":2408438,"vw":30.515438},{"c":30.08,"h":30.6,"l":29.63,"n":23407,"o":30.44,"t":"2025-09-30T04:00:00Z","v":1623559,"vw":30.118319},{"c":29.99,"h":30.86,"l":29.595,"n":26365,"o":30.22,"t":"2025-10-01T04:00:00Z","v":1961783,"vw":29.979656},{"c":30.9,"h":30.93,"l":29.8115,"n":20816,"o":30.215,"t":"2025-10-02T04:00:00Z","v":1224156,"vw":30.619086},{"c":31.21,"h":31.6192,"l":30.82,"n":20644,"o":31.04,"t":"2025-10-03T04:00:00Z","v":1364503,"vw":31.115818},{"c":30.19,"h":31.7,"l":30.15,"n":19272,"o":31.42,"t":"2025-10-06T04:00:00Z","v":1320520,"vw":30.582289},{"c":29.74,"h":30.525,"l":29.57,"n":18082,"o":30.49,"t":"2025-10-07T04:00:00Z","v":1452254,"vw":29.896521},{"c":30.86,"h":31.51,"l":29.6,"n":17956,"o":29.74,"t":"2025-10-08T04:00:00Z","v":1276444,"vw":30.997248},{"c":31.66,"h":32.1,"l":30.93,"n":21013,"o":31.01,"t":"2025-10-09T04:00:00Z","v":1642776,"vw":31.694937},{"c":31.45,"h":31.835,"l":30.93,"n":19909,"o":31.81,"t":"2025-10-10T04:00:00Z","v":1574174,"vw":31.440266},{"c":32.02,"h":32.3,"l":31.3692,"n":15959,"o":31.51,"t":"2025-10-13T04:00:00Z","v":1003315,"vw":31.934809},{"c":31.69,"h":32.14,"l":31.44,"n":15889,"o":31.95,"t":"2025-10-14T04:00:00Z","v":1229112,"vw":31.731177},{"c":33.43,"h":33.57,"l":31.603,"n":24097,"o":31.77,"t":"2025-10-15T04:00:00Z","v":1570378,"vw":33.067532},{"c":33.97,"h":34.5,"l":33.3,"n":29039,"o":33.74,"t":"2025-10-16T04:00:00Z","v":2046186,"vw":33.884537},{"c":32.635,"h":34.22,"l":32.39,"n":20679,"o":33.84,"t":"2025-10-17T04:00:00Z","v":1238730,"vw":32.831971},{"c":34.4,"h":34.75,"l":33.05,"n":21989,"o":33.29,"t":"2025-10-20T04:00:00Z","v":1306720,"vw":34.286745},{"c":34.19,"h":34.78,"l":33.8906,"n":17297,"o":34.16,"t":"2025-10-21T04:00:00Z","v":1179186,"vw":34.232327},{"c":33.14,"h":34.33,"l":33.1,"n":16136,"o":34.05,"t":"2025-10-22T04:00:00Z","v":934492,"vw":33.44696},{"c":33.63,"h":34.11,"l":33.02,"n":16488,"o":33.21,"t":"2025-10-23T04:00:00Z","v":1002485,"vw":33.734279},{"c":33.53,"h":34.21,"l":33.2501,"n":22012,"o":33.69,"t":"2025-10-24T04:00:00Z","v":1083559,"vw":33.543507},{"c":35.31,"h":35.48,"l":34.0001,"n":23654,"o":34.41,"t":"2025-10-27T04:00:00Z","v":1745976,"vw":35.047272},{"c":34.77,"h":35.95,"l":34.47,"n":19487,"o":34.91,"t":"2025-10-28T04:00:00Z","v":1188028,"vw":35.110462},{"c":34.59,"h":35.77,"l":33.94,"n":20184,"o":34.53,"t":"2025-10-29T04:00:00Z","v":1264900,"vw":34.861979},{"c":35.17,"h":35.57,"l":34.26,"n":19626,"o":34.37,"t":"2025-10-30T04:00:00Z","v":1107873,"vw":35.091997},{"c":34.6,"h":35.38,"l":34.355,"n":18428,"o":34.99,"t":"2025-10-31T04:00:00Z","v":1267731,"vw":34.736728},{"c":33.47,"h":34.96,"l":32.935,"n":25333,"o":34,"t":"2025-11-03T05:00:00Z","v":1407583,"vw":33.515073},{"c":32.46,"h":33.5,"l":32.41,"n":23465,"o":32.97,"t":"2025-11-04T05:00:00Z","v":1524778,"vw":32.754515},{"c":31.87,"h":32.25,"l":28.5601,"n":42762,"o":28.9,"t":"2025-11-05T05:00:00Z","v":2780698,"vw":31.343441},{"c":30.95,"h":31.88,"l":30.0515,"n":30941,"o":31.85,"t":"2025-11-06T05:00:00Z","v":1872496,"vw":30.987055},{"c":30.63,"h":30.75,"l":29.36,"n":23994,"o":30.42,"t":"2025-11-07T05:00:00Z","v":1355360,"vw":30.096965},{"c":31.94,"h":32.075,"l":30.38,"n":20800,"o":31.11,"t":"2025-11-10T05:00:00Z","v":1157164,"vw":31.410267},{"c":33.25,"h":33.28,"l":31.5,"n":20798,"o":31.95,"t":"2025-11-11T05:00:00Z","v":1172368,"vw":32.699018},{"c":33.53,"h":33.74,"l":32.95,"n":18803,"o":33.25,"t":"2025-11-12T05:00:00Z","v":1078903,"vw":33.442178},{"c":32.9,"h":33.8199,"l":32.41,"n":19771,"o":32.93,"t":"2025-11-13T05:00:00Z","v":1257232,"vw":32.895532},{"c":33.08,"h":34.01,"l":32.375,"n":23870,"o":32.42,"t":"2025-11-14T05:00:00Z","v":1265295,"vw":33.238633},{"c":32.54,"h":33.41,"l":32.31,"n":23031,"o":32.8,"t":"2025-11-17T05:00:00Z","v":1117271,"vw":32.72408},{"c":32.83,"h":33.21,"l":31.85,"n":17484,"o":32.38,"t":"2025-11-18T05:00:00Z","v":930017,"vw":32.707792},{"c":31.86,"h":32.89,"l":31.48,"n":18273,"o":32.66,"t":"2025-11-19T05:00:00Z","v":1068056,"vw":32.00649},{"c":31.18,"h":32.905,"l":31,"n":20770,"o":32.25,"t":"2025-11-20T05:00:00Z","v":1028333,"vw":31.542987},{"c":33.59,"h":33.79,"l":31.25,"n":28735,"o":31.52,"t":"2025-11-21T05:00:00Z","v":1682978,"vw":33.065758},{"c":32.78,"h":34.21,"l":32.575,"n":27782,"o":33.325,"t":"2025-11-24T05:00:00Z","v":1878437,"vw":33.218571},{"c":33.525,"h":33.59,"l":32.06,"n":26098,"o":33.09,"t":"2025-11-25T05:00:00Z","v":1514105,"vw":33.232886},{"c":33.76,"h":34,"l":32.98,"n":20893,"o":33.22,"t":"2025-11-26T05:00:00Z","v":1304200,"vw":33.702016},{"c":34.75,"h":34.84,"l":33.6,"n":12151,"o":33.82,"t":"2025-11-28T05:00:00Z","v":785180,"vw":34.574224},{"c":33.37,"h":34.37,"l":33.185,"n":22200,"o":34.315,"t":"2025-12-01T05:00:00Z","v":1042679,"vw":33.624629},{"c":33.47,"h":34.085,"l":33.16,"n":18944,"o":33.37,"t":"2025-12-02T05:00:00Z","v":949792,"vw":33.537821},{"c":36.45,"h":36.54,"l":33.48,"n":27321,"o":33.53,"t":"2025-12-03T05:00:00Z","v":2023170,"vw":35.783422},{"c":36.54,"h":37.25,"l":36.08,"n":21975,"o":36.46,"t":"2025-12-04T05:00:00Z","v":1242944,"vw":36.730331},{"c":36.38,"h":37.25,"l":35.935,"n":20190,"o":36.62,"t":"2025-12-05T05:00:00Z","v":1281816,"vw":36.633227},{"c":36.45,"h":39.8899,"l":36.22,"n":25283,"o":39,"t":"2025-12-08T05:00:00Z","v":1659326,"vw":36.93392},{"c":36.3,"h":36.71,"l":35.68,"n":28378,"o":36.39,"t":"2025-12-09T05:00:00Z","v":2409203,"vw":36.259231},{"c":36,"h":36.48,"l":35.65,"n":24419,"o":36.38,"t":"2025-12-10T05:00:00Z","v":1684749,"vw":36.034568},{"c":36.2,"h":36.74,"l":35.915,"n":20090,"o":36.42,"t":"2025-12-11T05:00:00Z","v":1321276,"vw":36.263288},{"c":36.23,"h":36.539,"l":35.933,"n":22453,"o":36.39,"t":"2025-12-12T05:00:00Z","v":1589483,"vw":36.240055},{"c":36.23,"h":36.8113,"l":35.82,"n":25081,"o":36.68,"t":"2025-12-15T05:00:00Z","v":1715239,"vw":36.301353},{"c":34.34,"h":36.54,"l":34.1877,"n":22573,"o":36.05,"t":"2025-12-16T05:00:00Z","v":1487907,"vw":34.692128},{"c":33.21,"h":34.64,"l":32.845,"n":24780,"o":34.43,"t":"2025-12-17T05:00:00Z","v":1791563,"vw":33.399215},{"c":32.84,"h":34.17,"l":32.64,"n":22166,"o":33.31,"t":"2025-12-18T05:00:00Z","v":1475291,"vw":33.099628},{"c":33.5,"h":34.03,"l":32.65,"n":20947,"o":32.84,"t":"2025-12-19T05:00:00Z","v":2497189,"vw":33.524664},{"c":34.75,"h":35.115,"l":33.21,"n":29780,"o":33.57,"t":"2025-12-22T05:00:00Z","v":2342867,"vw":34.457042},{"c":34.13,"h":34.89,"l":34.07,"n":18208,"o":34.73,"t":"2025-12-23T05:00:00Z","v":841289,"vw":34.302937},{"c":34.58,"h":34.76,"l":34.135,"n":10504,"o":34.49,"t":"2025-12-24T05:00:00Z","v":721613,"vw":34.568333},{"c":34.19,"h":34.47,"l":33.9,"n":11940,"o":34.38,"t":"2025-12-26T05:00:00Z","v":629207,"vw":34.156045},{"c":19.72,"h":20.49,"l":18.41,"n":186988,"o":19.32,"t":"2025-12-29T05:00:00Z","v":21699768,"vw":19.39114},{"c":22.78,"h":22.87,"l":19.8,"n":93587,"o":19.85,"t":"2025-12-30T05:00:00Z","v":11045719,"vw":22.093191},{"c":23,"h":23.06,"l":21.8956,"n":45766,"o":22.5,"t":"2025-12-31T05:00:00Z","v":3677438,"vw":22.544768},{"c":23.6,"h":24,"l":22.5,"n":42680,"o":22.84,"t":"2026-01-02T05:00:00Z","v":3639964,"vw":23.328967},{"c":23.11,"h":23.75,"l":22.64,"n":35014,"o":23.42,"t":"2026-01-05T05:00:00Z","v":3955151,"vw":23.091804},{"c":22.54,"h":23.16,"l":22.07,"n":37072,"o":22.94,"t":"2026-01-06T05:00:00Z","v":3744674,"vw":22.494247},{"c":24.2,"h":24.62,"l":22.73,"n":43852,"o":22.86,"t":"2026-01-07T05:00:00Z","v":4460466,"vw":23.702533},{"c":23.21,"h":25.095,"l":22.92,"n":32475,"o":24.3,"t":"2026-01-08T05:00:00Z","v":2681888,"vw":23.550081},{"c":22.51,"h":23.9,"l":22.5,"n":29254,"o":23.46,"t":"2026-01-09T05:00:00Z","v":2764723,"vw":22.802919},{"c":24.37,"h":24.65,"l":22.4,"n":39866,"o":22.95,"t":"2026-01-12T05:00:00Z","v":4596712,"vw":23.809998},{"c":24.11,"h":24.525,"l":23.47,"n":31990,"o":24.48,"t":"2026-01-13T05:00:00Z","v":3545118,"vw":23.970802},{"c":24.07,"h":24.32,"l":23.71,"n":28565,"o":24.12,"t":"2026-01-14T05:00:00Z","v":2264970,"vw":23.994171},{"c":23.5,"h":24.12,"l":23.09,"n":24031,"o":23.87,"t":"2026-01-15T05:00:00Z","v":1760826,"vw":23.508991},{"c":22.49,"h":23.77,"l":22.43,"n":23875,"o":23.36,"t":"2026-01-16T05:00:00Z","v":1900763,"vw":22.891016},{"c":22.63,"h":22.96,"l":22,"n":26752,"o":22.12,"t":"2026-01-20T05:00:00Z","v":2275887,"vw":22.572186},{"c":22.75,"h":22.975,"l":22.49,"n":37673,"o":22.72,"t":"2026-01-21T05:00:00Z","v":3048947,"vw":22.698173},{"c":23.4,"h":23.87,"l":22.7112,"n":26683,"o":22.78,"t":"2026-01-22T05:00:00Z","v":2323985,"vw":23.415778},{"c":24.21,"h":24.53,"l":23.16,"n":37020,"o":23.37,"t":"2026-01-23T05:00:00Z","v":3695693,"vw":24.151857},{"c":24.31,"h":24.9,"l":24.09,"n":24832,"o":24.1,"t":"2026-01-26T05:00:00Z","v":1859454,"vw":24.408392},{"c":24.62,"h":25,"l":24.23,"n":19250,"o":24.23,"t":"2026-01-27T05:00:00Z","v":1629423,"vw":24.599128},{"c":24.44,"h":24.96,"l":24.33,"n":22570,"o":24.96,"t":"2026-01-28T05:00:00Z","v":1810308,"vw":24.483226},{"c":24.27,"h":24.7,"l":23.98,"n":22579,"o":24.4,"t":"2026-01-29T05:00:00Z","v":1688983,"vw":24.268798},{"c":24.07,"h":24.59,"l":23.26,"n":40467,"o":24.13,"t":"2026-01-30T05:00:00Z","v":3775613,"vw":23.842696},{"c":24.76,"h":24.91,"l":23.56,"n":39290,"o":23.56,"t":"2026-02-02T05:00:00Z","v":3438065,"vw":24.587231},{"c":24.8,"h":25.82,"l":24.365,"n":29342,"o":24.92,"t":"2026-02-03T05:00:00Z","v":2604807,"vw":24.960346},{"c":24.69,"h":25.07,"l":24.08,"n":22784,"o":25.07,"t":"2026-02-04T05:00:00Z","v":1859848,"vw":24.506635},{"c":23.79,"h":24.93,"l":23.76,"n":25417,"o":24.59,"t":"2026-02-05T05:00:00Z","v":1720623,"vw":24.101151},{"c":24.7,"h":24.87,"l":23.89,"n":26637,"o":24.25,"t":"2026-02-06T05:00:00Z","v":2679737,"vw":24.584937},{"c":23.88,"h":24.67,"l":23.78,"n":23306,"o":24.66,"t":"2026-02-09T05:00:00Z","v":1707205,"vw":24.043737},{"c":24.2,"h":24.6791,"l":23.49,"n":20345,"o":23.49,"t":"2026-02-10T05:00:00Z","v":1216269,"vw":24.267461},{"c":23.88,"h":24.35,"l":23.27,"n":21710,"o":24.23,"t":"2026-02-11T05:00:00Z","v":1402702,"vw":23.778037},{"c":23.5,"h":24.3479,"l":22.93,"n":25022,"o":23.96,"t":"2026-02-12T05:00:00Z","v":1893915,"vw":23.451267},{"c":20.52,"h":23.17,"l":19.605,"n":77559,"o":21.54,"t":"2026-02-13T05:00:00Z","v":7200566,"vw":20.911699},{"c":20.18,"h":20.885,"l":19.78,"n":37976,"o":20.65,"t":"2026-02-17T05:00:00Z","v":3155585,"vw":20.253656},{"c":20.45,"h":20.615,"l":19.63,"n":28326,"o":20,"t":"2026-02-18T05:00:00Z","v":2113176,"vw":20.328539},{"c":21.83,"h":22.155,"l":20.08,"n":33901,"o":20.41,"t":"2026-02-19T05:00:00Z","v":2351800,"vw":21.59065},{"c":22.72,"h":22.87,"l":21.31,"n":31609,"o":21.56,"t":"2026-02-20T05:00:00Z","v":2130122,"vw":22.540695},{"c":22.51,"h":23.79,"l":22.39,"n":27054,"o":22.89,"t":"2026-02-23T05:00:00Z","v":2234395,"vw":22.850805},{"c":22.75,"h":23,"l":22.41,"n":21514,"o":22.65,"t":"2026-02-24T05:00:00Z","v":1429774,"vw":22.711687},{"c":22.91,"h":23.0756,"l":22.46,"n":18573,"o":22.72,"t":"2026-02-25T05:00:00Z","v":1095132,"vw":22.822357},{"c":23.04,"h":23.17,"l":22.48,"n":19648,"o":22.83,"t":"2026-02-26T05:00:00Z","v":1341567,"vw":22.909356},{"c":23.39,"h":23.455,"l":22.54,"n":21808,"o":22.95,"t":"2026-02-27T05:00:00Z","v":1405301,"vw":23.273896},{"c":23.02,"h":23.19,"l":22.51,"n":27856,"o":22.54,"t":"2026-03-02T05:00:00Z","v":1668430,"vw":22.901437},{"c":22.07,"h":22.875,"l":21.88,"n":26602,"o":22.4,"t":"2026-03-03T05:00:00Z","v":1722160,"vw":22.1643},{"c":21.8,"h":22.19,"l":21.47,"n":35024,"o":22.07,"t":"2026-03-04T05:00:00Z","v":2277102,"vw":21.802098},{"c":21.46,"h":21.98,"l":21.39,"n":29266,"o":21.58,"t":"2026-03-05T05:00:00Z","v":2426634,"vw":21.55222},{"c":21.25,"h":21.405,"l":20.605,"n":24171,"o":21.26,"t":"2026-03-06T05:00:00Z","v":2148942,"vw":21.0665},{"c":22.61,"h":22.81,"l":21.37,"n":27542,"o":21.4,"t":"2026-03-09T04:00:00Z","v":2257272,"vw":22.402994},{"c":22.84,"h":23.19,"l":22.38,"n":19599,"o":22.74,"t":"2026-03-10T04:00:00Z","v":1138386,"vw":22.815225},{"c":22.21,"h":22.84,"l":21.74,"n":21565,"o":22.78,"t":"2026-03-11T04:00:00Z","v":3501433,"vw":22.099174},{"c":21.71,"h":22.29,"l":21.12,"n":23703,"o":21.93,"t":"2026-03-12T04:00:00Z","v":1463090,"vw":21.660137},{"c":21.34,"h":22.27,"l":21.29,"n":18936,"o":21.94,"t":"2026-03-13T04:00:00Z","v":2543362,"vw":21.485559},{"c":21.82,"h":22.005,"l":21.39,"n":17060,"o":21.57,"t":"2026-03-16T04:00:00Z","v":980865,"vw":21.81727},{"c":21.6,"h":22.195,"l":21.545,"n":18475,"o":21.8,"t":"2026-03-17T04:00:00Z","v":1401094,"vw":21.738758},{"c":20.46,"h":21.496,"l":20.39,"n":35494,"o":21.37,"t":"2026-03-18T04:00:00Z","v":2879946,"vw":20.680454},{"c":20.42,"h":20.57,"l":19.9,"n":19580,"o":20.16,"t":"2026-03-19T04:00:00Z","v":1654083,"vw":20.31114},{"c":19.87,"h":20.6771,"l":19.86,"n":25157,"o":20.52,"t":"2026-03-20T04:00:00Z","v":3797591,"vw":19.998091},{"c":20.27,"h":20.325,"l":19.53,"n":24717,"o":20.175,"t":"2026-03-23T04:00:00Z","v":2065861,"vw":20.074712},{"c":18.5,"h":19.4,"l":18.29,"n":42438,"o":19.36,"t":"2026-03-24T04:00:00Z","v":3782858,"vw":18.7129},{"c":19.85,"h":19.94,"l":18.7,"n":23969,"o":18.75,"t":"2026-03-25T04:00:00Z","v":1892378,"vw":19.589929},{"c":20,"h":20.45,"l":19.61,"n":19371,"o":19.69,"t":"2026-03-26T04:00:00Z","v":2293933,"vw":20.09619},{"c":19.38,"h":20.0918,"l":19.1,"n":21618,"o":20,"t":"2026-03-27T04:00:00Z","v":1530606,"vw":19.405416},{"c":19.3,"h":19.77,"l":19.13,"n":36823,"o":19.48,"t":"2026-03-30T04:00:00Z","v":3655483,"vw":19.388994},{"c":20.95,"h":21.07,"l":19.54,"n":30340,"o":19.98,"t":"2026-03-31T04:00:00Z","v":2964190,"vw":20.802481},{"c":21.42,"h":21.56,"l":20.92,"n":23689,"o":20.97,"t":"2026-04-01T04:00:00Z","v":2310513,"vw":21.365779},{"c":22.45,"h":22.45,"l":20.79,"n":20516,"o":21.05,"t":"2026-04-02T04:00:00Z","v":1772539,"vw":22.12634},{"c":22.87,"h":22.97,"l":22.28,"n":21314,"o":22.45,"t":"2026-04-06T04:00:00Z","v":1352338,"vw":22.801333},{"c":23.15,"h":23.18,"l":22.34,"n":19993,"o":22.91,"t":"2026-04-07T04:00:00Z","v":1478526,"vw":22.869623},{"c":23.15,"h":23.99,"l":22.875,"n":21979,"o":23.64,"t":"2026-04-08T04:00:00Z","v":1615557,"vw":23.153527},{"c":23.91,"h":24.12,"l":22.92,"n":22874,"o":22.92,"t":"2026-04-09T04:00:00Z","v":1965795,"vw":23.719038},{"c":23.3,"h":24.13,"l":23.06,"n":18604,"o":24.02,"t":"2026-04-10T04:00:00Z","v":1551370,"vw":23.321677},{"c":23.63,"h":24.12,"l":23.01,"n":19063,"o":23.11,"t":"2026-04-13T04:00:00Z","v":1472485,"vw":23.577544},{"c":24.57,"h":24.74,"l":23.35,"n":26595,"o":23.35,"t":"2026-04-14T04:00:00Z","v":1820062,"vw":24.47882},{"c":25.18,"h":25.4499,"l":24.71,"n":28735,"o":24.75,"t":"2026-04-15T04:00:00Z","v":1944016,"vw":25.177375},{"c":24.52,"h":26.19,"l":24.33,"n":26700,"o":25.64,"t":"2026-04-16T04:00:00Z","v":1812406,"vw":24.73716},{"c":24.81,"h":25.24,"l":24.54,"n":27075,"o":24.94,"t":"2026-04-17T04:00:00Z","v":1725577,"vw":24.816944},{"c":25.06,"h":25.28,"l":24.25,"n":20805,"o":24.62,"t":"2026-04-20T04:00:00Z","v":1447742,"vw":24.975712},{"c":24.1,"h":25.215,"l":23.95,"n":20784,"o":25.17,"t":"2026-04-21T04:00:00Z","v":1387206,"vw":24.165494},{"c":24.61,"h":24.72,"l":24.05,"n":18677,"o":24.31,"t":"2026-04-22T04:00:00Z","v":1349208,"vw":24.555419},{"c":24.28,"h":25.11,"l":23.95,"n":21993,"o":24.6,"t":"2026-04-23T04:00:00Z","v":1464542,"vw":24.26675},{"c":24.1,"h":24.44,"l":23.685,"n":19440,"o":24.37,"t":"2026-04-24T04:00:00Z","v":1538266,"vw":23.98263},{"c":23.99,"h":25.05,"l":23.78,"n":20497,"o":24.15,"t":"2026-04-27T04:00:00Z","v":1810376,"vw":24.137861},{"c":24.53,"h":25.14,"l":24.25,"n":25450,"o":24.32,"t":"2026-04-28T04:00:00Z","v":1725299,"vw":24.65754},{"c":24.18,"h":24.76,"l":23.71,"n":28034,"o":24.13,"t":"2026-04-29T04:00:00Z","v":2058807,"vw":24.096378},{"c":24.69,"h":25.075,"l":24.17,"n":23967,"o":24.52,"t":"2026-04-30T04:00:00Z","v":1790757,"vw":24.710686},{"c":24.77,"h":25.115,"l":24.365,"n":22392,"o":24.9,"t":"2026-05-01T04:00:00Z","v":1407261,"vw":24.787096},{"c":24.81,"h":25.32,"l":24.49,"n":24442,"o":24.69,"t":"2026-05-04T04:00:00Z","v":1849163,"vw":24.794393},{"c":25.01,"h":25.32,"l":24.45,"n":23280,"o":24.96,"t":"2026-05-05T04:00:00Z","v":1481994,"vw":24.814841},{"c":25.93,"h":27.27,"l":24.23,"n":38851,"o":25.91,"t":"2026-05-06T04:00:00Z","v":3454848,"vw":25.745616},{"c":26.13,"h":26.5,"l":25.53,"n":27357,"o":26.155,"t":"2026-05-07T04:00:00Z","v":1978749,"vw":26.103813},{"c":26.12,"h":26.67,"l":25.93,"n":22212,"o":26.05,"t":"2026-05-08T04:00:00Z","v":1557101,"vw":26.166775},{"c":26.3,"h":27.42,"l":26.21,"n":23505,"o":26.45,"t":"2026-05-11T04:00:00Z","v":1861722,"vw":26.511692},{"c":26.84,"h":26.885,"l":26.01,"n":17417,"o":26.38,"t":"2026-05-12T04:00:00Z","v":1265815,"vw":26.669429},{"c":26.46,"h":26.94,"l":26.21,"n":18527,"o":26.61,"t":"2026-05-13T04:00:00Z","v":1363370,"vw":26.495526},{"c":25.8,"h":26.67,"l":25.77,"n":18282,"o":26.53,"t":"2026-05-14T04:00:00Z","v":1161406,"vw":25.981893},{"c":25,"h":25.95,"l":24.84,"n":20922,"o":25.71,"t":"2026-05-15T04:00:00Z","v":1519319,"vw":25.070883},{"c":24.19,"h":25.17,"l":23.98,"n":22791,"o":25.12,"t":"2026-05-18T04:00:00Z","v":1548720,"vw":24.282021},{"c":22.45,"h":24.41,"l":22.23,"n":32938,"o":24.2,"t":"2026-05-19T04:00:00Z","v":2121524,"vw":22.631813},{"c":23.37,"h":23.72,"l":22.55,"n":23660,"o":22.55,"t":"2026-05-20T04:00:00Z","v":1547895,"vw":23.221442},{"c":23.71,"h":24.12,"l":23.105,"n":21228,"o":23.42,"t":"2026-05-21T04:00:00Z","v":1272161,"vw":23.64103},{"c":23.39,"h":24.12,"l":23.255,"n":14260,"o":23.68,"t":"2026-05-22T04:00:00Z","v":1130581,"vw":23.440114},{"c":23.14,"h":23.75,"l":23.01,"n":20330,"o":23.62,"t":"2026-05-26T04:00:00Z","v":1219482,"vw":23.251954},{"c":23.39,"h":23.55,"l":23,"n":19358,"o":23.13,"t":"2026-05-27T04:00:00Z","v":1685043,"vw":23.352086},{"c":23.26,"h":23.9,"l":22.74,"n":21832,"o":23.41,"t":"2026-05-28T04:00:00Z","v":1258011,"vw":23.259317},{"c":23.94,"h":24.075,"l":23.3047,"n":22651,"o":23.56,"t":"2026-05-29T04:00:00Z","v":1844080,"vw":23.846352},{"c":22.85,"h":24.055,"l":22.62,"n":25428,"o":23.77,"t":"2026-06-01T04:00:00Z","v":2328002,"vw":22.961436},{"c":21.78,"h":22.635,"l":21.33,"n":26980,"o":22.49,"t":"2026-06-02T04:00:00Z","v":2029077,"vw":21.769801},{"c":22.41,"h":22.605,"l":21.805,"n":30679,"o":21.85,"t":"2026-06-03T04:00:00Z","v":1799471,"vw":22.314642},{"c":23.31,"h":23.47,"l":22.18,"n":20644,"o":22.51,"t":"2026-06-04T04:00:00Z","v":1412141,"vw":23.241528},{"c":21.91,"h":23.41,"l":21.74,"n":21151,"o":23.31,"t":"2026-06-05T04:00:00Z","v":1117053,"vw":22.117359},{"c":21.59,"h":22.29,"l":21.39,"n":22032,"o":22.15,"t":"2026-06-08T04:00:00Z","v":1689536,"vw":21.568362},{"c":22.79,"h":23.045,"l":22.03,"n":25263,"o":22.14,"t":"2026-06-09T04:00:00Z","v":1622648,"vw":22.626769},{"c":22.97,"h":23.23,"l":22.425,"n":20731,"o":22.56,"t":"2026-06-10T04:00:00Z","v":1200814,"vw":22.893712},{"c":23.98,"h":24.08,"l":22.48,"n":21301,"o":22.93,"t":"2026-06-11T04:00:00Z","v":1527300,"vw":23.582957},{"c":24.35,"h":24.81,"l":24.005,"n":27010,"o":24.08,"t":"2026-06-12T04:00:00Z","v":1846764,"vw":24.385087},{"c":25.38,"h":25.38,"l":24.5,"n":22803,"o":24.62,"t":"2026-06-15T04:00:00Z","v":1479329,"vw":25.163024},{"c":24.85,"h":25.66,"l":24.51,"n":20072,"o":25.54,"t":"2026-06-16T04:00:00Z","v":2747422,"vw":25.204409},{"c":26.91,"h":27.9,"l":25.09,"n":40180,"o":25.09,"t":"2026-06-17T04:00:00Z","v":3243081,"vw":27.119139},{"c":27.44,"h":28.18,"l":27.31,"n":37761,"o":27.54,"t":"2026-06-18T04:00:00Z","v":3562510,"vw":27.582194},{"c":29.03,"h":29.35,"l":27.49,"n":28315,"o":27.56,"t":"2026-06-22T04:00:00Z","v":2067587,"vw":28.765955},{"c":28.76,"h":29.39,"l":28.5,"n":27573,"o":28.58,"t":"2026-06-23T04:00:00Z","v":2043090,"vw":28.897618},{"c":29.11,"h":30.1399,"l":29.01,"n":25710,"o":29.02,"t":"2026-06-24T04:00:00Z","v":1727819,"vw":29.43059},{"c":29.25,"h":30.57,"l":29.07,"n":27651,"o":29.51,"t":"2026-06-25T04:00:00Z","v":1926088,"vw":29.718943},{"c":30.77,"h":30.99,"l":29.36,"n":40015,"o":29.39,"t":"2026-06-26T04:00:00Z","v":17178550,"vw":30.690259},{"c":30.68,"h":31.16,"l":30.19,"n":43189,"o":30.77,"t":"2026-06-29T04:00:00Z","v":3995218,"vw":30.684996},{"c":33.39,"h":35,"l":30.4765,"n":59371,"o":31.01,"t":"2026-06-30T04:00:00Z","v":6939500,"vw":33.291667},{"c":32.38,"h":33.49,"l":32.335,"n":31075,"o":33.13,"t":"2026-07-01T04:00:00Z","v":2635880,"vw":32.670548},{"c":33.47,"h":33.5,"l":32.48,"n":24533,"o":32.8,"t":"2026-07-02T04:00:00Z","v":1239323,"vw":33.123335},{"c":33.7,"h":34.19,"l":32.8935,"n":25667,"o":33.28,"t":"2026-07-06T04:00:00Z","v":1553168,"vw":33.742982},{"c":35.87,"h":36.5699,"l":33.57,"n":51877,"o":34.19,"t":"2026-07-07T04:00:00Z","v":4421899,"vw":35.792723},{"c":34.67,"h":35.79,"l":34.195,"n":34488,"o":35.24,"t":"2026-07-08T04:00:00Z","v":2775920,"vw":34.763775},{"c":34.61,"h":34.805,"l":33.34,"n":25989,"o":34.71,"t":"2026-07-09T04:00:00Z","v":1942641,"vw":34.471638},{"c":33.82,"h":34.81,"l":32.715,"n":25053,"o":34.61,"t":"2026-07-10T04:00:00Z","v":1578207,"vw":33.538199},{"c":33.22,"h":33.3,"l":31.81,"n":23531,"o":33.065,"t":"2026-07-13T04:00:00Z","v":1394348,"vw":32.678519},{"c":32.03,"h":33.58,"l":31.915,"n":21035,"o":33.36,"t":"2026-07-14T04:00:00Z","v":1078190,"vw":32.229321},{"c":31.71,"h":31.8,"l":30.64,"n":21050,"o":31.61,"t":"2026-07-15T04:00:00Z","v":1012672,"vw":31.577239},{"c":30.22,"h":31.9,"l":29.83,"n":23216,"o":31.86,"t":"2026-07-16T04:00:00Z","v":1829632,"vw":30.303478},{"c":29.28,"h":30.07,"l":28.9,"n":24788,"o":29.16,"t":"2026-07-17T04:00:00Z","v":1500582,"vw":29.347951},{"c":28.53,"h":30.03,"l":28.5,"n":19105,"o":29.33,"t":"2026-07-20T04:00:00Z","v":1255129,"vw":28.906374},{"c":28.62,"h":29.1,"l":28.23,"n":28862,"o":29.005,"t":"2026-07-21T04:00:00Z","v":2275897,"vw":28.624484},{"c":27.645,"h":28.86,"l":27.5,"n":24265,"o":28.62,"t":"2026-07-22T04:00:00Z","v":1546550,"vw":27.836197},{"c":27.02,"h":28.05,"l":27,"n":25135,"o":27.28,"t":"2026-07-23T04:00:00Z","v":1888536,"vw":27.21332},{"c":26.9,"h":27.48,"l":26.495,"n":22198,"o":27.32,"t":"2026-07-24T04:00:00Z","v":1495664,"vw":26.823525},{"c":26.89,"h":28,"l":26.69,"n":22497,"o":27.37,"t":"2026-07-27T04:00:00Z","v":1766828,"vw":27.028863},{"c":25.98,"h":27.285,"l":25.22,"n":25233,"o":26.57,"t":"2026-07-28T04:00:00Z","v":1844425,"vw":25.834623},{"c":25,"h":26.15,"l":24.87,"n":24126,"o":25.77,"t":"2026-07-29T04:00:00Z","v":2330836,"vw":25.122686},{"c":26.04,"h":26.1,"l":24.545,"n":21326,"o":25.04,"t":"2026-07-30T04:00:00Z","v":2675739,"vw":25.689683},{"c":24.91,"h":26.075,"l":24.595,"n":24043,"o":25.95,"t":"2026-07-31T04:00:00Z","v":1537825,"vw":24.947457},{"c":25.02,"h":25.4,"l":24.01,"n":24823,"o":24.92,"t":"2026-08-03T04:00:00Z","v":2083797,"vw":24.966107},{"c":25.81,"h":26.13,"l":25.005,"n":24385,"o":25.19,"t":"2026-08-04T04:00:00Z","v":2102819,"vw":25.724049},{"c":24.93,"h":28.48,"l":24.605,"n":31422,"o":28.48,"t":"2026-08-05T04:00:00Z","v":2642369,"vw":25.177916},{"c":25.82,"h":26.1,"l":24.805,"n":26118,"o":24.99,"t":"2026-08-06T04:00:00Z","v":1960547,"vw":25.599088},{"c":25.91,"h":26.71,"l":25.3,"n":32856,"o":26.34,"t":"2026-08-07T04:00:00Z","v":3829066,"vw":25.884018},{"c":26.8,"h":27.11,"l":25.51,"n":28695,"o":25.91,"t":"2026-08-10T04:00:00Z","v":2364841,"vw":26.553761},{"c":26.96,"h":27.5869,"l":26.42,"n":24934,"o":27.16,"t":"2026-08-11T04:00:00Z","v":2138850,"vw":26.882942},{"c":26.86,"h":27.16,"l":26.11,"n":22891,"o":26.79,"t":"2026-08-12T04:00:00Z","v":1545218,"vw":26.797688},{"c":26.38,"h":27.17,"l":26.33,"n":15961,"o":27.07,"t":"2026-08-13T04:00:00Z","v":946182,"vw":26.458321},{"c":26.49,"h":26.58,"l":25.75,"n":17501,"o":26.3,"t":"2026-08-14T04:00:00Z","v":1222210,"vw":26.292286},{"c":26.13,"h":26.5099,"l":25.81,"n":20876,"o":26.26,"t":"2026-08-17T04:00:00Z","v":1315893,"vw":26.19462},{"c":25.49,"h":26.1085,"l":24.97,"n":26364,"o":25.68,"t":"2026-08-18T04:00:00Z","v":1786572,"vw":25.382091},{"c":26.24,"h":26.68,"l":26,"n":33192,"o":26.28,"t":"2026-08-19T04:00:00Z","v":2841492,"vw":26.281313},{"c":25.32,"h":28.5,"l":25.04,"n":42026,"o":28.39,"t":"2026-08-20T04:00:00Z","v":3841374,"vw":25.961415},{"c":25.83,"h":26.75,"l":25.69,"n":29951,"o":25.76,"t":"2026-08-21T04:00:00Z","v":2379288,"vw":26.155254},{"c":25.72,"h":26.0899,"l":25.3,"n":22914,"o":25.75,"t":"2026-08-24T04:00:00Z","v":1537070,"vw":25.743718},{"c":26.46,"h":26.915,"l":26,"n":30160,"o":26.25,"t":"2026-08-25T04:00:00Z","v":3800333,"vw":26.398186},{"c":26.44,"h":26.665,"l":25.6132,"n":22178,"o":26.545,"t":"2026-08-26T04:00:00Z","v":1663002,"vw":26.289812},{"c":26.26,"h":26.56,"l":25.83,"n":14787,"o":26.38,"t":"2026-08-27T04:00:00Z","v":1140067,"vw":26.154723},{"c":25.61,"h":26.73,"l":25.37,"n":19545,"o":26.54,"t":"2026-08-28T04:00:00Z","v":1611380,"vw":25.734332},{"c":25.21,"h":25.9,"l":24.7308,"n":20683,"o":25.45,"t":"2026-08-31T04:00:00Z","v":1934207,"vw":25.105914},{"c":25.81,"h":25.85,"l":25.105,"n":20298,"o":25.215,"t":"2026-09-01T04:00:00Z","v":1867282,"vw":25.577291},{"c":26.53,"h":26.795,"l":25.57,"n":58384,"o":25.96,"t":"2026-09-02T04:00:00Z","v":7160494,"vw":26.24763},{"c":14.85,"h":15,"l":13.81,"n":196771,"o":14,"t":"2026-09-03T04:00:00Z","v":27116004,"vw":14.600822},{"c":15.3,"h":16.0799,"l":15.23,"n":89937,"o":15.475,"t":"2026-09-04T04:00:00Z","v":11480892,"vw":15.584704},{"c":14.88,"h":15.25,"l":14.6283,"n":48417,"o":15.097,"t":"2026-09-08T04:00:00Z","v":5922130,"vw":14.873163},{"c":14.31,"h":15.1947,"l":14.27,"n":41470,"o":14.77,"t":"2026-09-09T04:00:00Z","v":4575041,"vw":14.551634},{"c":14.4,"h":14.44,"l":13.95,"n":35483,"o":14.25,"t":"2026-09-10T04:00:00Z","v":3665022,"vw":14.33581},{"c":14.3,"h":14.7,"l":14.13,"n":27172,"o":14.43,"t":"2026-09-11T04:00:00Z","v":3252348,"vw":14.317769},{"c":13.61,"h":14.4444,"l":13.6,"n":48689,"o":14.44,"t":"2026-09-14T04:00:00Z","v":5925306,"vw":13.812855},{"c":13.07,"h":13.59,"l":12.88,"n":44944,"o":13.56,"t":"2026-09-15T04:00:00Z","v":5655256,"vw":13.093955},{"c":12.88,"h":13.22,"l":12.73,"n":39006,"o":13.07,"t":"2026-09-16T04:00:00Z","v":5026165,"vw":12.920368},{"c":14.5,"h":14.575,"l":13.2,"n":82357,"o":13.22,"t":"2026-09-17T04:00:00Z","v":12380509,"vw":14.067352},{"c":14.51,"h":15.07,"l":14.07,"n":66789,"o":14.79,"t":"2026-09-18T04:00:00Z","v":13313159,"vw":14.579722},{"c":14.65,"h":15.01,"l":14.275,"n":40448,"o":14.58,"t":"2026-09-21T04:00:00Z","v":5260738,"vw":14.677724},{"c":15.615,"h":16.12,"l":14.475,"n":53240,"o":14.78,"t":"2026-09-22T04:00:00Z","v":8122020,"vw":15.604664},{"c":14.88,"h":15.4979,"l":14.54,"n":41910,"o":15.4,"t":"2026-09-23T04:00:00Z","v":5709545,"vw":14.861412},{"c":14.77,"h":14.87,"l":14.545,"n":26450,"o":14.73,"t":"2026-09-24T04:00:00Z","v":3490853,"vw":14.707952},{"c":14.5,"h":14.94,"l":14.1508,"n":30754,"o":14.87,"t":"2026-09-25T04:00:00Z","v":4298798,"vw":14.391346},{"c":14.41,"h":14.47,"l":14.11,"n":33125,"o":14.33,"t":"2026-09-28T04:00:00Z","v":4936252,"vw":14.350584},{"c":15.32,"h":15.5,"l":14.11,"n":39522,"o":14.455,"t":"2026-09-29T04:00:00Z","v":5884763,"vw":14.939768},{"c":15.03,"h":15.53,"l":14.86,"n":36027,"o":15.475,"t":"2026-09-30T04:00:00Z","v":4422790,"vw":15.144417},{"c":14.75,"h":15.25,"l":14.62,"n":35037,"o":15.03,"t":"2026-10-01T04:00:00Z","v":4117559,"vw":14.811582},{"c":15.22,"h":15.28,"l":14.67,"n":31986,"o":14.9,"t":"2026-10-02T04:00:00Z","v":3880858,"vw":15.130836},{"c":14.5,"h":15.31,"l":14.21,"n":31198,"o":15.25,"t":"2026-10-05T04:00:00Z","v":4656780,"vw":14.60602},{"c":14.46,"h":14.7,"l":14.08,"n":34737,"o":14.6,"t":"2026-10-06T04:00:00Z","v":3892121,"vw":14.468577},{"c":14.89,"h":15.2532,"l":14.345,"n":34173,"o":14.37,"t":"2026-10-07T04:00:00Z","v":4162651,"vw":14.894004},{"c":15.29,"h":15.52,"l":14.43,"n":45931,"o":14.79,"t":"2026-10-08T04:00:00Z","v":5397018,"vw":15.164521},{"c":15.48,"h":15.73,"l":15.23,"n":29656,"o":15.3,"t":"2026-10-09T04:00:00Z","v":2927662,"vw":15.511485},{"c":15.3,"h":15.49,"l":15.1,"n":30383,"o":15.42,"t":"2026-10-12T04:00:00Z","v":2898698,"vw":15.274453},{"c":14.92,"h":15.39,"l":14.69,"n":38204,"o":15.27,"t":"2026-10-13T04:00:00Z","v":5306361,"vw":14.907803},{"c":14.9,"h":15.18,"l":14.67,"n":30873,"o":14.93,"t":"2026-10-14T04:00:00Z","v":2955693,"vw":14.928184},{"c":15.17,"h":15.37,"l":14.79,"n":37251,"o":14.87,"t":"2026-10-15T04:00:00Z","v":3332894,"vw":15.15317},{"c":14.54,"h":15.21,"l":14.44,"n":29426,"o":15.11,"t":"2026-10-16T04:00:00Z","v":2926890,"vw":14.653469},{"c":15.07,"h":15.08,"l":14.535,"n":31584,"o":14.67,"t":"2026-10-19T04:00:00Z","v":2984500,"vw":14.950991},{"c":16.02,"h":16.27,"l":14.99,"n":34338,"o":15.01,"t":"2026-10-20T04:00:00Z","v":3547067,"vw":15.969628},{"c":16.02,"h":16.31,"l":15.855,"n":14736,"o":16.02,"t":"2026-10-21T04:00:00Z","v":1175474,"vw":16.080975}],"volatilityBars":[{"c":14.9,"h":15,"l":14.86,"n":7,"o":14.86,"t":"2026-10-14T11:30:00Z","v":501,"vw":14.9075},{"c":15.23,"h":15.2422,"l":15.15,"n":12,"o":15.15,"t":"2026-10-14T12:30:00Z","v":1354,"vw":15.191055},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-14T12:45:00Z","v":200,"vw":14.93},{"c":14.75,"h":14.9,"l":14.75,"n":4,"o":14.9,"t":"2026-10-14T13:00:00Z","v":700,"vw":14.878571},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-14T13:15:00Z","v":600,"vw":14.75},{"c":15.06,"h":15.06,"l":14.67,"n":1684,"o":14.93,"t":"2026-10-14T13:30:00Z","v":162923,"vw":14.888571},{"c":14.93,"h":15.18,"l":14.91,"n":740,"o":15.04,"t":"2026-10-14T13:45:00Z","v":50951,"vw":15.038371},{"c":14.86,"h":15.01,"l":14.84,"n":955,"o":14.95,"t":"2026-10-14T14:00:00Z","v":59564,"vw":14.955549},{"c":14.92,"h":14.97,"l":14.8,"n":914,"o":14.865,"t":"2026-10-14T14:15:00Z","v":62515,"vw":14.884152},{"c":15.1,"h":15.105,"l":14.91,"n":1207,"o":14.92,"t":"2026-10-14T14:30:00Z","v":103325,"vw":15.003181},{"c":14.94,"h":15.1136,"l":14.94,"n":811,"o":15.1136,"t":"2026-10-14T14:45:00Z","v":61233,"vw":15.012188},{"c":14.925,"h":14.94,"l":14.85,"n":748,"o":14.93,"t":"2026-10-14T15:00:00Z","v":76691,"vw":14.910285},{"c":14.93,"h":14.96,"l":14.88,"n":628,"o":14.925,"t":"2026-10-14T15:15:00Z","v":37942,"vw":14.931681},{"c":14.91,"h":14.98,"l":14.895,"n":803,"o":14.935,"t":"2026-10-14T15:30:00Z","v":69493,"vw":14.932965},{"c":14.805,"h":14.96,"l":14.79,"n":626,"o":14.91,"t":"2026-10-14T15:45:00Z","v":48444,"vw":14.926289},{"c":14.7377,"h":14.875,"l":14.72,"n":993,"o":14.805,"t":"2026-10-14T16:00:00Z","v":68709,"vw":14.817875},{"c":14.82,"h":14.82,"l":14.71,"n":1300,"o":14.73,"t":"2026-10-14T16:15:00Z","v":94500,"vw":14.765634},{"c":14.82,"h":14.84,"l":14.76,"n":944,"o":14.82,"t":"2026-10-14T16:30:00Z","v":73776,"vw":14.81692},{"c":14.88,"h":14.885,"l":14.77,"n":684,"o":14.82,"t":"2026-10-14T16:45:00Z","v":50573,"vw":14.827631},{"c":14.87,"h":14.91,"l":14.85,"n":728,"o":14.89,"t":"2026-10-14T17:00:00Z","v":45851,"vw":14.890497},{"c":15.01,"h":15.045,"l":14.87,"n":1106,"o":14.87,"t":"2026-10-14T17:15:00Z","v":79396,"vw":14.986808},{"c":15.14,"h":15.15,"l":15.02,"n":1203,"o":15.02,"t":"2026-10-14T17:30:00Z","v":94882,"vw":15.094271},{"c":15.085,"h":15.165,"l":15.06,"n":1490,"o":15.14,"t":"2026-10-14T17:45:00Z","v":109931,"vw":15.116393},{"c":15.105,"h":15.155,"l":15.075,"n":1398,"o":15.08,"t":"2026-10-14T18:00:00Z","v":117799,"vw":15.102584},{"c":15.015,"h":15.115,"l":14.985,"n":995,"o":15.11,"t":"2026-10-14T18:15:00Z","v":70712,"vw":15.048432},{"c":15.01,"h":15.06,"l":14.995,"n":915,"o":15.015,"t":"2026-10-14T18:30:00Z","v":53173,"vw":15.026944},{"c":14.93,"h":15.0099,"l":14.925,"n":1079,"o":15,"t":"2026-10-14T18:45:00Z","v":68995,"vw":14.976722},{"c":14.855,"h":14.93,"l":14.84,"n":992,"o":14.93,"t":"2026-10-14T19:00:00Z","v":61195,"vw":14.870216},{"c":14.925,"h":14.97,"l":14.835,"n":1673,"o":14.86,"t":"2026-10-14T19:15:00Z","v":132142,"vw":14.909089},{"c":14.825,"h":14.955,"l":14.8,"n":1680,"o":14.925,"t":"2026-10-14T19:30:00Z","v":126571,"vw":14.862345},{"c":14.91,"h":14.93,"l":14.82,"n":4354,"o":14.83,"t":"2026-10-14T19:45:00Z","v":406653,"vw":14.882206},{"c":14.9,"h":14.9,"l":14.9,"n":77,"o":14.9,"t":"2026-10-14T20:00:00Z","v":559063,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-14T20:15:00Z","v":100,"vw":14.83},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T20:30:00Z","v":100,"vw":14.9},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-14T20:45:00Z","v":100,"vw":14.7},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-14T21:15:00Z","v":100,"vw":14.95},{"c":14.75,"h":14.81,"l":14.75,"n":12,"o":14.81,"t":"2026-10-14T22:15:00Z","v":1251,"vw":14.768947},{"c":14.7138,"h":14.7138,"l":14.7138,"n":1,"o":14.7138,"t":"2026-10-14T23:30:00Z","v":1250,"vw":14.7138},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T08:00:00Z","v":103,"vw":14.73},{"c":14.91,"h":14.91,"l":14.91,"n":20,"o":14.91,"t":"2026-10-15T08:15:00Z","v":430,"vw":14.91},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-15T09:30:00Z","v":100,"vw":14.85},{"c":14.9,"h":14.91,"l":14.9,"n":31,"o":14.91,"t":"2026-10-15T10:15:00Z","v":862,"vw":14.9075},{"c":14.9494,"h":14.9494,"l":14.9494,"n":7,"o":14.9494,"t":"2026-10-15T11:15:00Z","v":399,"vw":14.9494},{"c":14.91,"h":14.91,"l":14.8,"n":2,"o":14.8,"t":"2026-10-15T12:00:00Z","v":400,"vw":14.855},{"c":14.9,"h":14.95,"l":14.86,"n":31,"o":14.95,"t":"2026-10-15T12:30:00Z","v":1859,"vw":14.901598},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-15T12:45:00Z","v":460,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-15T13:15:00Z","v":265,"vw":14.9},{"c":14.985,"h":15.025,"l":14.79,"n":1387,"o":14.87,"t":"2026-10-15T13:30:00Z","v":231630,"vw":14.87367},{"c":15.26,"h":15.26,"l":14.9,"n":1374,"o":14.995,"t":"2026-10-15T13:45:00Z","v":132363,"vw":15.034677},{"c":15.12,"h":15.27,"l":15.08,"n":1964,"o":15.26,"t":"2026-10-15T14:00:00Z","v":129443,"vw":15.195289},{"c":15.0301,"h":15.2,"l":15,"n":1386,"o":15.115,"t":"2026-10-15T14:15:00Z","v":76938,"vw":15.091315},{"c":15.155,"h":15.2,"l":15,"n":1223,"o":15.06,"t":"2026-10-15T14:30:00Z","v":60047,"vw":15.102052},{"c":15.11,"h":15.18,"l":15.04,"n":1275,"o":15.165,"t":"2026-10-15T14:45:00Z","v":91855,"vw":15.096226},{"c":15.115,"h":15.21,"l":15.08,"n":1563,"o":15.11,"t":"2026-10-15T15:00:00Z","v":104480,"vw":15.131932},{"c":15.145,"h":15.21,"l":15.1,"n":982,"o":15.12,"t":"2026-10-15T15:15:00Z","v":52209,"vw":15.144921},{"c":15.055,"h":15.17,"l":15.05,"n":1318,"o":15.15,"t":"2026-10-15T15:30:00Z","v":97051,"vw":15.128337},{"c":15.115,"h":15.12,"l":15.0101,"n":1198,"o":15.055,"t":"2026-10-15T15:45:00Z","v":68983,"vw":15.058169},{"c":15.175,"h":15.23,"l":15.11,"n":1272,"o":15.115,"t":"2026-10-15T16:00:00Z","v":63513,"vw":15.18532},{"c":15.185,"h":15.19,"l":15.135,"n":908,"o":15.18,"t":"2026-10-15T16:15:00Z","v":34370,"vw":15.161962},{"c":15.17,"h":15.185,"l":15.125,"n":1316,"o":15.18,"t":"2026-10-15T16:30:00Z","v":94432,"vw":15.152163},{"c":15.14,"h":15.18,"l":15.135,"n":771,"o":15.18,"t":"2026-10-15T16:45:00Z","v":44432,"vw":15.157986},{"c":15.1,"h":15.185,"l":15.075,"n":1171,"o":15.14,"t":"2026-10-15T17:00:00Z","v":71891,"vw":15.141059},{"c":15.11,"h":15.1645,"l":15.1,"n":1094,"o":15.11,"t":"2026-10-15T17:15:00Z","v":86039,"vw":15.129777},{"c":15.095,"h":15.12,"l":15.06,"n":1079,"o":15.11,"t":"2026-10-15T17:30:00Z","v":70274,"vw":15.090718},{"c":15.125,"h":15.14,"l":15.09,"n":927,"o":15.09,"t":"2026-10-15T17:45:00Z","v":48371,"vw":15.121072},{"c":15.115,"h":15.13,"l":15.09,"n":1074,"o":15.12,"t":"2026-10-15T18:00:00Z","v":54045,"vw":15.108828},{"c":15.105,"h":15.15,"l":15.09,"n":841,"o":15.115,"t":"2026-10-15T18:15:00Z","v":40609,"vw":15.119392},{"c":15.195,"h":15.21,"l":15.11,"n":1505,"o":15.11,"t":"2026-10-15T18:30:00Z","v":114789,"vw":15.167228},{"c":15.245,"h":15.26,"l":15.19,"n":1604,"o":15.19,"t":"2026-10-15T18:45:00Z","v":142822,"vw":15.229393},{"c":15.305,"h":15.32,"l":15.24,"n":1376,"o":15.245,"t":"2026-10-15T19:00:00Z","v":138633,"vw":15.264858},{"c":15.21,"h":15.32,"l":15.2,"n":1327,"o":15.305,"t":"2026-10-15T19:15:00Z","v":97143,"vw":15.257684},{"c":15.37,"h":15.37,"l":15.2,"n":2720,"o":15.205,"t":"2026-10-15T19:30:00Z","v":300101,"vw":15.297803},{"c":15.18,"h":15.36,"l":15.15,"n":4309,"o":15.36,"t":"2026-10-15T19:45:00Z","v":436042,"vw":15.215405},{"c":15.17,"h":15.17,"l":15.17,"n":47,"o":15.17,"t":"2026-10-15T20:00:00Z","v":439646,"vw":15.17},{"c":15.2,"h":15.21,"l":15.2,"n":4,"o":15.21,"t":"2026-10-15T21:30:00Z","v":500,"vw":15.205},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-15T23:45:00Z","v":799,"vw":15.25},{"c":15.1701,"h":15.1701,"l":15.1701,"n":1,"o":15.1701,"t":"2026-10-16T12:15:00Z","v":2500,"vw":15.1701},{"c":14.9,"h":15.21,"l":14.88,"n":855,"o":15.17,"t":"2026-10-16T13:30:00Z","v":95418,"vw":15.018954},{"c":14.885,"h":14.9,"l":14.72,"n":755,"o":14.9,"t":"2026-10-16T13:45:00Z","v":81619,"vw":14.797514},{"c":14.905,"h":14.945,"l":14.8,"n":807,"o":14.9,"t":"2026-10-16T14:00:00Z","v":71206,"vw":14.889349},{"c":14.86,"h":14.99,"l":14.85,"n":1019,"o":14.9,"t":"2026-10-16T14:15:00Z","v":99567,"vw":14.906371},{"c":14.87,"h":14.915,"l":14.82,"n":753,"o":14.84,"t":"2026-10-16T14:30:00Z","v":67254,"vw":14.864824},{"c":14.9,"h":14.9,"l":14.82,"n":697,"o":14.87,"t":"2026-10-16T14:45:00Z","v":52955,"vw":14.842626},{"c":14.84,"h":14.905,"l":14.8236,"n":544,"o":14.89,"t":"2026-10-16T15:00:00Z","v":34691,"vw":14.857708},{"c":14.71,"h":14.82,"l":14.63,"n":994,"o":14.82,"t":"2026-10-16T15:15:00Z","v":77708,"vw":14.706953},{"c":14.77,"h":14.82,"l":14.72,"n":912,"o":14.72,"t":"2026-10-16T15:30:00Z","v":67479,"vw":14.774473},{"c":14.74,"h":14.805,"l":14.73,"n":818,"o":14.755,"t":"2026-10-16T15:45:00Z","v":46554,"vw":14.774297},{"c":14.71,"h":14.73,"l":14.66,"n":882,"o":14.73,"t":"2026-10-16T16:00:00Z","v":50642,"vw":14.700966},{"c":14.69,"h":14.75,"l":14.69,"n":662,"o":14.71,"t":"2026-10-16T16:15:00Z","v":37168,"vw":14.722701},{"c":14.69,"h":14.73,"l":14.64,"n":995,"o":14.69,"t":"2026-10-16T16:30:00Z","v":83507,"vw":14.679333},{"c":14.75,"h":14.755,"l":14.665,"n":940,"o":14.69,"t":"2026-10-16T16:45:00Z","v":75647,"vw":14.728793},{"c":14.68,"h":14.76,"l":14.67,"n":847,"o":14.76,"t":"2026-10-16T17:00:00Z","v":54174,"vw":14.728752},{"c":14.64,"h":14.68,"l":14.62,"n":993,"o":14.67,"t":"2026-10-16T17:15:00Z","v":57102,"vw":14.648992},{"c":14.68,"h":14.72,"l":14.65,"n":1118,"o":14.65,"t":"2026-10-16T17:30:00Z","v":76483,"vw":14.682638},{"c":14.72,"h":14.74,"l":14.67,"n":797,"o":14.69,"t":"2026-10-16T17:45:00Z","v":39738,"vw":14.698885},{"c":14.71,"h":14.72,"l":14.6818,"n":1078,"o":14.72,"t":"2026-10-16T18:00:00Z","v":47684,"vw":14.701317},{"c":14.685,"h":14.72,"l":14.68,"n":710,"o":14.71,"t":"2026-10-16T18:15:00Z","v":37948,"vw":14.700545},{"c":14.705,"h":14.76,"l":14.645,"n":1517,"o":14.68,"t":"2026-10-16T18:30:00Z","v":118376,"vw":14.693236},{"c":14.66,"h":14.715,"l":14.64,"n":1116,"o":14.71,"t":"2026-10-16T18:45:00Z","v":71813,"vw":14.674085},{"c":14.675,"h":14.69,"l":14.64,"n":1105,"o":14.66,"t":"2026-10-16T19:00:00Z","v":67159,"vw":14.666766},{"c":14.625,"h":14.695,"l":14.575,"n":1478,"o":14.68,"t":"2026-10-16T19:15:00Z","v":133419,"vw":14.64323},{"c":14.48,"h":14.645,"l":14.47,"n":2086,"o":14.625,"t":"2026-10-16T19:30:00Z","v":150241,"vw":14.545194},{"c":14.55,"h":14.57,"l":14.44,"n":4477,"o":14.49,"t":"2026-10-16T19:45:00Z","v":429521,"vw":14.514866},{"c":14.5,"h":14.54,"l":14.5,"n":47,"o":14.54,"t":"2026-10-16T20:00:00Z","v":679263,"vw":14.539987},{"c":14.6,"h":14.6,"l":14.4,"n":17,"o":14.51,"t":"2026-10-16T20:15:00Z","v":9000,"vw":14.522783},{"c":14.5155,"h":14.5155,"l":14.5155,"n":1,"o":14.5155,"t":"2026-10-16T22:15:00Z","v":340,"vw":14.5155},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-16T22:30:00Z","v":250,"vw":14.52},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-16T23:45:00Z","v":2163,"vw":14.51},{"c":14.45,"h":14.47,"l":14.45,"n":92,"o":14.47,"t":"2026-10-19T10:45:00Z","v":2299,"vw":14.453563},{"c":14.52,"h":14.78,"l":14.5,"n":14,"o":14.675,"t":"2026-10-19T11:00:00Z","v":1628,"vw":14.582597},{"c":14.5991,"h":14.5992,"l":14.5991,"n":2,"o":14.5992,"t":"2026-10-19T12:00:00Z","v":6000,"vw":14.59915},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-19T12:15:00Z","v":185,"vw":14.6},{"c":14.73,"h":14.94,"l":14.6,"n":31,"o":14.6,"t":"2026-10-19T13:00:00Z","v":6697,"vw":14.759085},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-19T13:15:00Z","v":200,"vw":14.6},{"c":14.58,"h":14.85,"l":14.5516,"n":1076,"o":14.67,"t":"2026-10-19T13:30:00Z","v":144236,"vw":14.696119},{"c":14.64,"h":14.69,"l":14.535,"n":774,"o":14.61,"t":"2026-10-19T13:45:00Z","v":91874,"vw":14.617155},{"c":14.92,"h":15,"l":14.595,"n":2664,"o":14.62,"t":"2026-10-19T14:00:00Z","v":245360,"vw":14.873953},{"c":14.98,"h":15.03,"l":14.9,"n":1343,"o":14.911,"t":"2026-10-19T14:15:00Z","v":107704,"vw":14.972302},{"c":14.87,"h":14.99,"l":14.84,"n":1382,"o":14.98,"t":"2026-10-19T14:30:00Z","v":102905,"vw":14.899869},{"c":14.87,"h":14.9,"l":14.85,"n":977,"o":14.865,"t":"2026-10-19T14:45:00Z","v":63255,"vw":14.876677},{"c":14.8187,"h":14.87,"l":14.775,"n":1114,"o":14.87,"t":"2026-10-19T15:00:00Z","v":74829,"vw":14.822635},{"c":14.79,"h":14.855,"l":14.78,"n":1024,"o":14.83,"t":"2026-10-19T15:15:00Z","v":83535,"vw":14.820654},{"c":14.84,"h":14.845,"l":14.79,"n":954,"o":14.79,"t":"2026-10-19T15:30:00Z","v":55875,"vw":14.818536},{"c":14.805,"h":14.835,"l":14.795,"n":706,"o":14.83,"t":"2026-10-19T15:45:00Z","v":35553,"vw":14.820199},{"c":14.91,"h":14.915,"l":14.8,"n":817,"o":14.81,"t":"2026-10-19T16:00:00Z","v":52893,"vw":14.851178},{"c":14.935,"h":14.935,"l":14.8601,"n":872,"o":14.915,"t":"2026-10-19T16:15:00Z","v":54425,"vw":14.908478},{"c":14.945,"h":15.01,"l":14.908,"n":1048,"o":14.93,"t":"2026-10-19T16:30:00Z","v":79578,"vw":14.974936},{"c":14.935,"h":14.945,"l":14.91,"n":617,"o":14.94,"t":"2026-10-19T16:45:00Z","v":32111,"vw":14.92725},{"c":14.95,"h":14.965,"l":14.935,"n":701,"o":14.935,"t":"2026-10-19T17:00:00Z","v":37100,"vw":14.951278},{"c":14.965,"h":14.975,"l":14.9211,"n":988,"o":14.945,"t":"2026-10-19T17:15:00Z","v":64361,"vw":14.954344},{"c":14.945,"h":15.005,"l":14.94,"n":1021,"o":14.965,"t":"2026-10-19T17:30:00Z","v":102562,"vw":14.983828},{"c":14.96,"h":14.97,"l":14.92,"n":631,"o":14.96,"t":"2026-10-19T17:45:00Z","v":37704,"vw":14.945978},{"c":14.96,"h":14.97,"l":14.935,"n":995,"o":14.96,"t":"2026-10-19T18:00:00Z","v":86569,"vw":14.952425},{"c":14.975,"h":14.98,"l":14.955,"n":659,"o":14.96,"t":"2026-10-19T18:15:00Z","v":43308,"vw":14.968604},{"c":14.98,"h":14.985,"l":14.94,"n":1023,"o":14.97,"t":"2026-10-19T18:30:00Z","v":71898,"vw":14.965404},{"c":14.985,"h":15.01,"l":14.975,"n":1225,"o":14.985,"t":"2026-10-19T18:45:00Z","v":88967,"vw":14.993604},{"c":14.955,"h":15.02,"l":14.95,"n":1404,"o":14.985,"t":"2026-10-19T19:00:00Z","v":110314,"vw":14.998075},{"c":14.99,"h":15.005,"l":14.95,"n":1376,"o":14.95,"t":"2026-10-19T19:15:00Z","v":104774,"vw":14.975785},{"c":15.045,"h":15.07,"l":14.995,"n":1806,"o":14.995,"t":"2026-10-19T19:30:00Z","v":182007,"vw":15.018217},{"c":15.06,"h":15.08,"l":15.02,"n":4071,"o":15.05,"t":"2026-10-19T19:45:00Z","v":361288,"vw":15.055673},{"c":15.07,"h":15.07,"l":15.07,"n":30,"o":15.07,"t":"2026-10-19T20:00:00Z","v":448863,"vw":15.07},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-19T20:30:00Z","v":206,"vw":15.07},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T10:45:00Z","v":100,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-20T11:00:00Z","v":200,"vw":15.01},{"c":14.8124,"h":14.8124,"l":14.8124,"n":1,"o":14.8124,"t":"2026-10-20T11:30:00Z","v":100,"vw":14.8124},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-20T13:00:00Z","v":207,"vw":15},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T13:15:00Z","v":187,"vw":15.06},{"c":15.265,"h":15.29,"l":14.99,"n":1370,"o":15.09,"t":"2026-10-20T13:30:00Z","v":124404,"vw":15.145827},{"c":15.51,"h":15.59,"l":15.27,"n":1847,"o":15.3,"t":"2026-10-20T13:45:00Z","v":206414,"vw":15.452699},{"c":15.68,"h":15.715,"l":15.43,"n":1585,"o":15.5,"t":"2026-10-20T14:00:00Z","v":148518,"vw":15.594496},{"c":15.84,"h":15.865,"l":15.6,"n":1780,"o":15.7,"t":"2026-10-20T14:15:00Z","v":219004,"vw":15.732532},{"c":15.92,"h":15.95,"l":15.8,"n":1495,"o":15.85,"t":"2026-10-20T14:30:00Z","v":114993,"vw":15.875444},{"c":16.085,"h":16.095,"l":15.92,"n":2235,"o":15.92,"t":"2026-10-20T14:45:00Z","v":264066,"vw":16.020264},{"c":16.025,"h":16.13,"l":15.97,"n":1325,"o":16.07,"t":"2026-10-20T15:00:00Z","v":93348,"vw":16.073293},{"c":16.14,"h":16.15,"l":16,"n":1283,"o":16.025,"t":"2026-10-20T15:15:00Z","v":75038,"vw":16.067646},{"c":16.1,"h":16.18,"l":16.05,"n":1124,"o":16.14,"t":"2026-10-20T15:30:00Z","v":99016,"vw":16.123224},{"c":16.18,"h":16.18,"l":16.08,"n":732,"o":16.0948,"t":"2026-10-20T15:45:00Z","v":45703,"vw":16.109398},{"c":15.985,"h":16.24,"l":15.95,"n":1693,"o":16.18,"t":"2026-10-20T16:00:00Z","v":188672,"vw":16.124999},{"c":16.065,"h":16.065,"l":15.96,"n":958,"o":15.98,"t":"2026-10-20T16:15:00Z","v":58063,"vw":16.010253},{"c":16.08,"h":16.2,"l":16.06,"n":1016,"o":16.07,"t":"2026-10-20T16:30:00Z","v":97501,"vw":16.131024},{"c":16.11,"h":16.15,"l":16.08,"n":701,"o":16.08,"t":"2026-10-20T16:45:00Z","v":51384,"vw":16.120552},{"c":16.185,"h":16.19,"l":16.1,"n":776,"o":16.11,"t":"2026-10-20T17:00:00Z","v":45863,"vw":16.141389},{"c":16.19,"h":16.215,"l":16.14,"n":1043,"o":16.19,"t":"2026-10-20T17:15:00Z","v":117844,"vw":16.193759},{"c":16.17,"h":16.205,"l":16.17,"n":861,"o":16.19,"t":"2026-10-20T17:30:00Z","v":74917,"vw":16.195425},{"c":16.18,"h":16.2,"l":16.165,"n":494,"o":16.175,"t":"2026-10-20T17:45:00Z","v":28104,"vw":16.181983},{"c":16.22,"h":16.245,"l":16.17,"n":1316,"o":16.19,"t":"2026-10-20T18:00:00Z","v":123460,"vw":16.20724},{"c":16.175,"h":16.235,"l":16.165,"n":657,"o":16.22,"t":"2026-10-20T18:15:00Z","v":45098,"vw":16.203637},{"c":16.14,"h":16.19,"l":16.12,"n":749,"o":16.18,"t":"2026-10-20T18:30:00Z","v":48665,"vw":16.153999},{"c":16.145,"h":16.17,"l":16.135,"n":634,"o":16.135,"t":"2026-10-20T18:45:00Z","v":38038,"vw":16.14938},{"c":16.195,"h":16.27,"l":16.145,"n":1069,"o":16.15,"t":"2026-10-20T19:00:00Z","v":112511,"vw":16.216433},{"c":16.145,"h":16.1999,"l":16.12,"n":950,"o":16.195,"t":"2026-10-20T19:15:00Z","v":67965,"vw":16.152203},{"c":16.095,"h":16.155,"l":16.06,"n":1724,"o":16.15,"t":"2026-10-20T19:30:00Z","v":134746,"vw":16.119627},{"c":16.03,"h":16.11,"l":15.96,"n":4746,"o":16.09,"t":"2026-10-20T19:45:00Z","v":408987,"vw":16.029714},{"c":15.85,"h":16.02,"l":15.85,"n":38,"o":16.02,"t":"2026-10-20T20:00:00Z","v":504911,"vw":16.018985},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-20T20:30:00Z","v":1777,"vw":16.02},{"c":16.0003,"h":16.01,"l":16.0003,"n":2,"o":16.01,"t":"2026-10-20T21:15:00Z","v":400,"vw":16.00515},{"c":16.01,"h":16.06,"l":16.01,"n":4,"o":16.06,"t":"2026-10-20T22:00:00Z","v":1200,"vw":16.055455},{"c":16.0001,"h":16.0001,"l":16.0001,"n":1,"o":16.0001,"t":"2026-10-20T22:15:00Z","v":200,"vw":16.0001},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-20T22:30:00Z","v":232,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-20T23:15:00Z","v":200,"vw":16.04},{"c":16.0037,"h":16.0037,"l":16.0037,"n":1,"o":16.0037,"t":"2026-10-20T23:45:00Z","v":100,"vw":16.0037},{"c":15.97,"h":15.97,"l":15.93,"n":6,"o":15.94,"t":"2026-10-21T10:30:00Z","v":531,"vw":15.954444},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T12:00:00Z","v":100,"vw":16},{"c":15.8801,"h":15.8801,"l":15.8801,"n":1,"o":15.8801,"t":"2026-10-21T12:15:00Z","v":123,"vw":15.8801},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T13:00:00Z","v":115,"vw":16},{"c":16.105,"h":16.29,"l":15.975,"n":895,"o":16.05,"t":"2026-10-21T13:30:00Z","v":114302,"vw":16.106618},{"c":16.12,"h":16.31,"l":16.04,"n":1249,"o":16.09,"t":"2026-10-21T13:45:00Z","v":221535,"vw":16.202404},{"c":16.16,"h":16.2,"l":16.03,"n":976,"o":16.095,"t":"2026-10-21T14:00:00Z","v":120964,"vw":16.095},{"c":16.24,"h":16.29,"l":16.16,"n":699,"o":16.17,"t":"2026-10-21T14:15:00Z","v":61397,"vw":16.246081},{"c":16.19,"h":16.26,"l":16.15,"n":810,"o":16.24,"t":"2026-10-21T14:30:00Z","v":54082,"vw":16.202743},{"c":16.13,"h":16.185,"l":16.125,"n":544,"o":16.18,"t":"2026-10-21T14:45:00Z","v":33082,"vw":16.155167},{"c":16.05,"h":16.13,"l":15.98,"n":696,"o":16.13,"t":"2026-10-21T15:00:00Z","v":41095,"vw":16.035848},{"c":16.03,"h":16.09,"l":16,"n":663,"o":16.05,"t":"2026-10-21T15:15:00Z","v":31614,"vw":16.038485},{"c":16,"h":16.03,"l":15.9701,"n":698,"o":16.025,"t":"2026-10-21T15:30:00Z","v":28600,"vw":15.996665},{"c":15.97,"h":16.01,"l":15.96,"n":716,"o":15.99,"t":"2026-10-21T15:45:00Z","v":43068,"vw":15.988197},{"c":15.87,"h":15.995,"l":15.865,"n":940,"o":15.96,"t":"2026-10-21T16:00:00Z","v":49211,"vw":15.926761},{"c":15.915,"h":15.93,"l":15.855,"n":816,"o":15.87,"t":"2026-10-21T16:15:00Z","v":47082,"vw":15.883465},{"c":15.94,"h":15.97,"l":15.89,"n":992,"o":15.91,"t":"2026-10-21T16:30:00Z","v":66246,"vw":15.915276},{"c":15.96,"h":16,"l":15.93,"n":910,"o":15.945,"t":"2026-10-21T16:45:00Z","v":47897,"vw":15.963309},{"c":15.99,"h":16.02,"l":15.94,"n":901,"o":15.955,"t":"2026-10-21T17:00:00Z","v":65475,"vw":15.987911},{"c":15.975,"h":15.99,"l":15.94,"n":778,"o":15.99,"t":"2026-10-21T17:15:00Z","v":45152,"vw":15.959771},{"c":16.04,"h":16.06,"l":15.96,"n":1128,"o":15.975,"t":"2026-10-21T17:30:00Z","v":92681,"vw":16.002859},{"c":16.02,"h":16.03,"l":16.01,"n":174,"o":16.02,"t":"2026-10-21T17:45:00Z","v":8431,"vw":16.019369}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1840074099411798,"strike":18.50758336183827,"iv":1.7442204365468967,"gamma":0.19003612732159036,"theta":-0.13139737216326536,"vega":0.002799949752714855,"rho":0.00012630847726257906,"breakevenPct":16.67659657789921},{"delta":0.2,"premium":0.4786585370937701,"strike":21.691056913958466,"iv":4.027135673034695,"gamma":0.05776861549660617,"theta":-0.3282798435069694,"vega":0.0033918644401388495,"rho":0.00015582595829564133,"breakevenPct":38.38773689795404},{"delta":0.25,"premium":0.6624256677225692,"strike":22.258132154170383,"iv":4.612511874207979,"gamma":0.13655626098419915,"theta":-0.41942345468431635,"vega":0.0038381178792800735,"rho":0.00019203078684222545,"breakevenPct":43.07464308297723},{"delta":0.3,"premium":0.7814334974979628,"strike":20.56433497497963,"iv":4.329521981852778,"gamma":0.09822597014291168,"theta":-0.42333742170321026,"vega":0.004128516413804669,"rho":0.00023008242632811547,"breakevenPct":33.244497331320794},{"delta":0.35,"premium":0.6784940528660361,"strike":19.53494052866036,"iv":3.502498530825991,"gamma":0.1904393282523136,"theta":-0.34570155753920256,"vega":0.0042574031044215685,"rho":0.0002814972503313289,"breakevenPct":26.17624582725592},{"delta":0.4,"premium":0.5755546082341094,"strike":18.505546082341095,"iv":2.675475079799202,"gamma":0.28265268636171564,"theta":-0.2680656933751948,"vega":0.004386289795038467,"rho":0.0003329120743345425,"breakevenPct":19.107994323191036},{"delta":0.45,"premium":0.4726151636021829,"strike":17.47615163602183,"iv":1.8484516287724144,"gamma":0.3748660444711175,"theta":-0.19042982921118712,"vega":0.004515176485655367,"rho":0.00038432689833775596,"breakevenPct":12.039742819126165},{"delta":0.5,"premium":0.3696757189702563,"strike":16.446757189702563,"iv":1.0214281777456269,"gamma":0.46707940258051944,"theta":-0.11279396504717942,"vega":0.004644063176272266,"rho":0.00043574172234096944,"breakevenPct":4.971491315061289},{"delta":0.55,"premium":0.4026524390243903,"strike":15.913719512195122,"iv":0.7215848780487805,"gamma":0.470982987804878,"theta":-0.08387993902439025,"vega":0.004613719512195122,"rho":0.00047916886948399184,"breakevenPct":1.8500121798970774},{"delta":0.6,"premium":0.5398475609756097,"strike":15.761280487804878,"iv":0.8259751219512194,"gamma":0.407172012195122,"theta":-0.09232506097560976,"vega":0.004461280487804878,"rho":0.0005164711902006483,"breakevenPct":1.7548567339605943},{"delta":0.65,"premium":0.6770426829268293,"strike":15.608841463414635,"iv":0.9303653658536586,"gamma":0.3433610365853658,"theta":-0.10077018292682928,"vega":0.004308841463414634,"rho":0.000553773510917305,"breakevenPct":1.659701288024111},{"delta":0.7,"premium":0.9029069767441859,"strike":15.372093023255815,"iv":1.1012011627906975,"gamma":0.27701511627906983,"theta":-0.1120953488372093,"vega":0.004084883720930232,"rho":0.0005861066578596317,"breakevenPct":1.591760299625462},{"delta":0.75,"premium":1.3501341681574242,"strike":14.924865831842576,"iv":1.4379185152057246,"gamma":0.2043406976744186,"theta":-0.13061055456171736,"vega":0.0036823792486583183,"rho":0.0006060342450996102,"breakevenPct":1.591760299625462},{"delta":0.8,"premium":1.8335912465433093,"strike":14.44283780825043,"iv":1.8003679026034427,"gamma":0.132125762062592,"theta":-0.1498428413380094,"vega":0.0032791749477031995,"rho":0.0006241850043042113,"breakevenPct":1.6006807415339475},{"delta":0.85,"premium":2.5662429191587903,"strike":13.687005664672968,"iv":2.210296278595636,"gamma":0.0889034291460933,"theta":-0.1518896434737434,"vega":0.0028241192647914344,"rho":0.0006327090902619365,"breakevenPct":1.4559836693617927},{"delta":0.9,"premium":3.731001657716938,"strike":12.432804085752725,"iv":2.688695156912876,"gamma":0.0683346775194752,"theta":-0.118446930420223,"vega":0.0020728360988916876,"rho":0.0006119426884859813,"breakevenPct":0.8976638169142478}],"put":[{"delta":0.1,"premium":0.5306831294353884,"strike":10.809569551439463,"iv":4.2180886099682295,"gamma":0.12081461683986663,"theta":-0.10268563022836522,"vega":0.0019523053753071145,"rho":-0.00009859827104440608,"breakevenPct":35.83716340821425},{"delta":0.15,"premium":0.1915588001506402,"strike":14.109157620155932,"iv":1.6235217644265205,"gamma":0.19927359168979683,"theta":-0.073559912579099,"vega":0.002771377815830387,"rho":-0.0001442038800153493,"breakevenPct":13.123602871377699},{"delta":0.2,"premium":0.5846104765707955,"strike":13.66314351290815,"iv":3.3532602518113954,"gamma":0.10871979951093985,"theta":-0.2816972285170094,"vega":0.0033804547497243605,"rho":-0.00021734582823763822,"breakevenPct":18.361217001639474},{"delta":0.25,"premium":0.3846916637233548,"strike":14.630771615839427,"iv":2.0777339142686997,"gamma":0.25799208882658364,"theta":-0.18288138231365897,"vega":0.003786266901705978,"rho":-0.00025488365305146405,"breakevenPct":11.07315885071116},{"delta":0.3,"premium":0.8703366362996146,"strike":14.254922763841233,"iv":3.5393685837081263,"gamma":0.12076344424164732,"theta":-0.3429863112077607,"vega":0.004122988239269698,"rho":-0.0003255483917982794,"breakevenPct":16.450773236319478},{"delta":0.35,"premium":0.7174956507896328,"strike":14.744013917473175,"iv":2.746972680202486,"gamma":0.2191481291514995,"theta":-0.2701762464073793,"vega":0.004284706782075276,"rho":-0.0003630866193287423,"breakevenPct":12.443706200477262},{"delta":0.4,"premium":0.5646546652796511,"strike":15.233105071105117,"iv":1.9545767766968443,"gamma":0.3175328140613518,"theta":-0.1973661816069979,"vega":0.004446425324880854,"rho":-0.0004006248468592052,"breakevenPct":8.436639164635043},{"delta":0.45,"premium":0.41181367976966954,"strike":15.722196224737058,"iv":1.1621808731912036,"gamma":0.41591749897120395,"theta":-0.1245561168066166,"vega":0.004608143867686432,"rho":-0.000438163074389668,"breakevenPct":4.429572128792829},{"delta":0.5,"premium":0.6230355472404115,"strike":16.202057998129092,"iv":1.087948082319925,"gamma":0.40229204864359214,"theta":-0.1261979420018709,"vega":0.004679794200187091,"rho":-0.0004957351384590608,"breakevenPct":2.752668845888378},{"delta":0.55,"premium":1.312932647333957,"strike":16.669784845650142,"iv":1.9579667913938263,"gamma":0.24139401309635167,"theta":-0.22573021515434988,"vega":0.004633021515434986,"rho":-0.000579647987607417,"breakevenPct":4.13949938629099},{"delta":0.6,"premium":1.7056724845995896,"strike":16.962268993839835,"iv":2.4158653490759763,"gamma":0.15578886036960973,"theta":-0.2768703798767968,"vega":0.0045169917864476385,"rho":-0.0006468409641186158,"breakevenPct":4.765315173281861},{"delta":0.65,"premium":1.3848305954825462,"strike":16.833932238193018,"iv":1.884114835728953,"gamma":0.25098906570841883,"theta":-0.21180364476386038,"vega":0.004234650924024641,"rho":-0.0006738834981745995,"breakevenPct":3.5636601578622225},{"delta":0.7,"premium":1.0639887063655036,"strike":16.7055954825462,"iv":1.352364322381931,"gamma":0.3461892710472278,"theta":-0.1467369096509241,"vega":0.003952310061601643,"rho":-0.000700926032230583,"breakevenPct":2.3620051424425865},{"delta":0.75,"premium":0.7431468172484601,"strike":16.577258726899384,"iv":0.8206138090349078,"gamma":0.441389476386037,"theta":-0.08167017453798767,"vega":0.003669969199178645,"rho":-0.0007279685662865667,"breakevenPct":1.160350127022948}]},"raw":{"call":[{"delta":0.15,"premium":0.1840074099411798,"strike":18.50758336183827,"iv":1.7442204365468967,"gamma":0.19003612732159036,"theta":-0.13139737216326536,"vega":0.002799949752714855,"rho":0.00012630847726257906,"breakevenPct":16.67659657789921},{"delta":0.2,"premium":0.4786585370937701,"strike":21.691056913958466,"iv":4.027135673034695,"gamma":0.05776861549660617,"theta":-0.3282798435069694,"vega":0.0033918644401388495,"rho":0.00015582595829564133,"breakevenPct":38.38773689795404},{"delta":0.25,"premium":0.6624256677225692,"strike":22.258132154170383,"iv":4.612511874207979,"gamma":0.13655626098419915,"theta":-0.41942345468431635,"vega":0.0038381178792800735,"rho":0.00019203078684222545,"breakevenPct":43.07464308297723},{"delta":0.3,"premium":0.7814334974979628,"strike":20.56433497497963,"iv":4.329521981852778,"gamma":0.09822597014291168,"theta":-0.42333742170321026,"vega":0.004128516413804669,"rho":0.00023008242632811547,"breakevenPct":33.244497331320794},{"delta":0.35,"premium":0.6784940528660361,"strike":19.53494052866036,"iv":3.502498530825991,"gamma":0.1904393282523136,"theta":-0.34570155753920256,"vega":0.0042574031044215685,"rho":0.0002814972503313289,"breakevenPct":26.17624582725592},{"delta":0.4,"premium":0.5755546082341094,"strike":18.505546082341095,"iv":2.675475079799202,"gamma":0.28265268636171564,"theta":-0.2680656933751948,"vega":0.004386289795038467,"rho":0.0003329120743345425,"breakevenPct":19.107994323191036},{"delta":0.45,"premium":0.4726151636021829,"strike":17.47615163602183,"iv":1.8484516287724144,"gamma":0.3748660444711175,"theta":-0.19042982921118712,"vega":0.004515176485655367,"rho":0.00038432689833775596,"breakevenPct":12.039742819126165},{"delta":0.5,"premium":0.3696757189702563,"strike":16.446757189702563,"iv":1.0214281777456269,"gamma":0.46707940258051944,"theta":-0.11279396504717942,"vega":0.004644063176272266,"rho":0.00043574172234096944,"breakevenPct":4.971491315061289},{"delta":0.55,"premium":0.4026524390243903,"strike":15.913719512195122,"iv":0.7215848780487805,"gamma":0.470982987804878,"theta":-0.08387993902439025,"vega":0.004613719512195122,"rho":0.00047916886948399184,"breakevenPct":1.8500121798970774},{"delta":0.6,"premium":0.5398475609756097,"strike":15.761280487804878,"iv":0.8259751219512194,"gamma":0.407172012195122,"theta":-0.09232506097560976,"vega":0.004461280487804878,"rho":0.0005164711902006483,"breakevenPct":1.7548567339605943},{"delta":0.65,"premium":0.6770426829268293,"strike":15.608841463414635,"iv":0.9303653658536586,"gamma":0.3433610365853658,"theta":-0.10077018292682928,"vega":0.004308841463414634,"rho":0.000553773510917305,"breakevenPct":1.659701288024111},{"delta":0.7,"premium":0.9029069767441859,"strike":15.372093023255815,"iv":1.1012011627906975,"gamma":0.27701511627906983,"theta":-0.1120953488372093,"vega":0.004084883720930232,"rho":0.0005861066578596317,"breakevenPct":1.591760299625462},{"delta":0.75,"premium":1.3501341681574242,"strike":14.924865831842576,"iv":1.4379185152057246,"gamma":0.2043406976744186,"theta":-0.13061055456171736,"vega":0.0036823792486583183,"rho":0.0006060342450996102,"breakevenPct":1.591760299625462},{"delta":0.8,"premium":1.8335912465433093,"strike":14.44283780825043,"iv":1.8003679026034427,"gamma":0.132125762062592,"theta":-0.1498428413380094,"vega":0.0032791749477031995,"rho":0.0006241850043042113,"breakevenPct":1.6006807415339475},{"delta":0.85,"premium":2.5662429191587903,"strike":13.687005664672968,"iv":2.210296278595636,"gamma":0.0889034291460933,"theta":-0.1518896434737434,"vega":0.0028241192647914344,"rho":0.0006327090902619365,"breakevenPct":1.4559836693617927},{"delta":0.9,"premium":3.731001657716938,"strike":12.432804085752725,"iv":2.688695156912876,"gamma":0.0683346775194752,"theta":-0.118446930420223,"vega":0.0020728360988916876,"rho":0.0006119426884859813,"breakevenPct":0.8976638169142478}],"put":[{"delta":0.1,"premium":0.5306831294353884,"strike":10.809569551439463,"iv":4.2180886099682295,"gamma":0.12081461683986663,"theta":-0.10268563022836522,"vega":0.0019523053753071145,"rho":-0.00009859827104440608,"breakevenPct":35.83716340821425},{"delta":0.15,"premium":0.1915588001506402,"strike":14.109157620155932,"iv":1.6235217644265205,"gamma":0.19927359168979683,"theta":-0.073559912579099,"vega":0.002771377815830387,"rho":-0.0001442038800153493,"breakevenPct":13.123602871377699},{"delta":0.2,"premium":0.5846104765707955,"strike":13.66314351290815,"iv":3.3532602518113954,"gamma":0.10871979951093985,"theta":-0.2816972285170094,"vega":0.0033804547497243605,"rho":-0.00021734582823763822,"breakevenPct":18.361217001639474},{"delta":0.25,"premium":0.3846916637233548,"strike":14.630771615839427,"iv":2.0777339142686997,"gamma":0.25799208882658364,"theta":-0.18288138231365897,"vega":0.003786266901705978,"rho":-0.00025488365305146405,"breakevenPct":11.07315885071116},{"delta":0.3,"premium":0.8703366362996146,"strike":14.254922763841233,"iv":3.5393685837081263,"gamma":0.12076344424164732,"theta":-0.3429863112077607,"vega":0.004122988239269698,"rho":-0.0003255483917982794,"breakevenPct":16.450773236319478},{"delta":0.35,"premium":0.7174956507896328,"strike":14.744013917473175,"iv":2.746972680202486,"gamma":0.2191481291514995,"theta":-0.2701762464073793,"vega":0.004284706782075276,"rho":-0.0003630866193287423,"breakevenPct":12.443706200477262},{"delta":0.4,"premium":0.5646546652796511,"strike":15.233105071105117,"iv":1.9545767766968443,"gamma":0.3175328140613518,"theta":-0.1973661816069979,"vega":0.004446425324880854,"rho":-0.0004006248468592052,"breakevenPct":8.436639164635043},{"delta":0.45,"premium":0.41181367976966954,"strike":15.722196224737058,"iv":1.1621808731912036,"gamma":0.41591749897120395,"theta":-0.1245561168066166,"vega":0.004608143867686432,"rho":-0.000438163074389668,"breakevenPct":4.429572128792829},{"delta":0.5,"premium":0.6230355472404115,"strike":16.202057998129092,"iv":1.087948082319925,"gamma":0.40229204864359214,"theta":-0.1261979420018709,"vega":0.004679794200187091,"rho":-0.0004957351384590608,"breakevenPct":2.752668845888378},{"delta":0.55,"premium":1.312932647333957,"strike":16.669784845650142,"iv":1.9579667913938263,"gamma":0.24139401309635167,"theta":-0.22573021515434988,"vega":0.004633021515434986,"rho":-0.000579647987607417,"breakevenPct":4.13949938629099},{"delta":0.6,"premium":1.7056724845995896,"strike":16.962268993839835,"iv":2.4158653490759763,"gamma":0.15578886036960973,"theta":-0.2768703798767968,"vega":0.0045169917864476385,"rho":-0.0006468409641186158,"breakevenPct":4.765315173281861},{"delta":0.65,"premium":1.3848305954825462,"strike":16.833932238193018,"iv":1.884114835728953,"gamma":0.25098906570841883,"theta":-0.21180364476386038,"vega":0.004234650924024641,"rho":-0.0006738834981745995,"breakevenPct":3.5636601578622225},{"delta":0.7,"premium":1.0639887063655036,"strike":16.7055954825462,"iv":1.352364322381931,"gamma":0.3461892710472278,"theta":-0.1467369096509241,"vega":0.003952310061601643,"rho":-0.000700926032230583,"breakevenPct":2.3620051424425865},{"delta":0.75,"premium":0.7431468172484601,"strike":16.577258726899384,"iv":0.8206138090349078,"gamma":0.441389476386037,"theta":-0.08167017453798767,"vega":0.003669969199178645,"rho":-0.0007279685662865667,"breakevenPct":1.160350127022948}]}},"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"}}